{"t":"ETD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-03-16",2.49,2.5518,2.4745,2.4745,10505700.0],["1993-03-17",2.49,2.5673,2.49,2.5054,2322600.0],["1993-03-18",2.5054,2.5209,2.4745,2.5054,1085100.0],["1993-03-19",2.4745,2.49,2.4745,2.4745,1076100.0],["1993-03-22",2.4745,2.49,2.3817,2.49,1107600.0],["1993-03-23",2.49,2.5054,2.4745,2.49,711300.0],["1993-03-24",2.5054,2.5054,2.4127,2.4436,241200.0],["1993-03-25",2.4281,2.49,2.4281,2.4745,538500.0],["1993-03-26",2.4745,2.5054,2.4745,2.5054,125400.0],["1993-03-29",2.5054,2.5054,2.4591,2.5054,380100.0],["1993-03-30",2.5054,2.5518,2.5054,2.5518,152100.0],["1993-03-31",2.5518,2.6137,2.5518,2.5673,471000.0],["1993-04-01",2.5364,2.5364,2.4745,2.4745,210000.0],["1993-04-02",2.4745,2.49,2.4436,2.4436,808800.0],["1993-04-05",2.4436,2.4745,2.4436,2.4745,456000.0],["1993-04-06",2.4745,2.4745,2.4281,2.4436,303600.0],["1993-04-07",2.459,2.459,2.3972,2.4127,241800.0],["1993-04-08",2.4127,2.4281,2.2889,2.3353,81900.0],["1993-04-12",2.4281,2.4436,2.4127,2.4436,234900.0],["1993-04-13",2.459,2.5364,2.459,2.5364,142200.0],["1993-04-14",2.5828,2.6137,2.5673,2.5673,198900.0],["1993-04-15",2.5518,2.5518,2.4745,2.4745,109200.0],["1993-04-16",2.5054,2.5209,2.4745,2.5054,74100.0],["1993-04-19",2.49,2.5054,2.4745,2.49,138000.0],["1993-04-20",2.5054,2.5209,2.4745,2.5054,244800.0],["1993-04-21",2.5673,2.5982,2.5054,2.5209,459900.0],["1993-04-22",2.49,2.5364,2.49,2.5054,117600.0],["1993-04-23",2.5054,2.5209,2.49,2.5209,41400.0],["1993-04-26",2.5209,2.5209,2.4436,2.4436,81900.0],["1993-04-27",2.4436,2.4436,2.3972,2.4127,261900.0],["1993-04-28",2.3972,2.4127,2.3817,2.3972,65700.0],["1993-04-29",2.4126,2.4745,2.4126,2.459,46800.0],["1993-04-30",2.459,2.4745,2.459,2.459,28200.0],["1993-05-03",2.4745,2.4745,2.4745,2.4745,10500.0],["1993-05-04",2.5054,2.5828,2.5054,2.5828,139200.0],["1993-05-05",2.5982,2.6137,2.5673,2.5828,79800.0],["1993-05-06",2.5518,2.5828,2.5518,2.5673,99300.0],["1993-05-07",2.5673,2.5982,2.5518,2.5673,67500.0],["1993-05-10",2.5828,2.5828,2.5364,2.5673,72600.0],["1993-05-11",2.5673,2.5673,2.5209,2.5209,89700.0],["1993-05-12",2.49,2.5209,2.4127,2.4127,378000.0],["1993-05-13",2.3817,2.3817,2.3044,2.3663,197400.0],["1993-05-14",2.3817,2.3972,2.3508,2.3508,46500.0],["1993-05-17",2.3972,2.4127,2.3508,2.3508,267900.0],["1993-05-18",2.3508,2.3663,2.3199,2.3663,169800.0],["1993-05-19",2.3353,2.3972,2.3353,2.3972,152400.0],["1993-05-20",2.3199,2.3199,2.2425,2.3199,1114800.0],["1993-05-21",2.3508,2.4127,2.3044,2.3199,100200.0],["1993-05-24",2.2889,2.2889,2.2271,2.2425,482700.0],["1993-05-25",2.2425,2.258,2.2271,2.2271,425700.0],["1993-05-26",2.2271,2.2425,2.1807,2.1807,58500.0],["1993-05-27",2.1497,2.1961,2.1497,2.1652,291300.0],["1993-05-28",2.1652,2.2271,2.1652,2.2271,14100.0],["1993-06-01",2.2116,2.2735,2.2116,2.2735,25800.0],["1993-06-02",2.3044,2.3508,2.2889,2.2889,115500.0],["1993-06-03",2.2889,2.3353,2.2889,2.3044,120000.0],["1993-06-04",2.2735,2.3044,2.2735,2.3044,53700.0],["1993-06-07",2.3044,2.3044,2.258,2.258,69600.0],["1993-06-08",2.258,2.2735,2.1652,2.1652,126600.0],["1993-06-09",2.1652,2.1807,2.1652,2.1807,41100.0],["1993-06-10",2.1652,2.1652,2.1033,2.1033,234600.0],["1993-06-11",2.0724,2.0879,2.0105,2.0879,678000.0],["1993-06-14",2.1188,2.2271,2.1188,2.2116,92700.0],["1993-06-15",2.2425,2.3508,2.2425,2.3508,193200.0],["1993-06-16",2.4127,2.459,2.4127,2.4281,326100.0],["1993-06-17",2.459,2.5364,2.459,2.5364,183300.0],["1993-06-18",2.5364,2.5364,2.459,2.459,240000.0],["1993-06-21",2.4281,2.4436,2.3663,2.3972,84900.0],["1993-06-22",2.3972,2.4127,2.3353,2.3508,183900.0],["1993-06-23",2.3663,2.3972,2.3663,2.3972,149700.0],["1993-06-24",2.3972,2.3972,2.3508,2.3508,73200.0],["1993-06-25",2.3508,2.3663,2.3353,2.3508,132000.0],["1993-06-28",2.3508,2.3508,2.3199,2.3199,39000.0],["1993-06-29",2.3199,2.3353,2.3044,2.3044,42900.0],["1993-06-30",2.3199,2.3663,2.3199,2.3663,155700.0],["1993-07-01",2.3817,2.3817,2.3353,2.3508,123900.0],["1993-07-02",2.3663,2.3663,2.3199,2.3199,97800.0],["1993-07-06",2.3199,2.3199,2.2116,2.2116,128400.0],["1993-07-07",2.2271,2.2271,2.1961,2.1961,154200.0],["1993-07-08",2.1961,2.258,2.1961,2.2425,416100.0],["1993-07-09",2.2271,2.258,2.2271,2.2425,51300.0],["1993-07-12",2.258,2.2889,2.2425,2.258,107700.0],["1993-07-13",2.2889,2.3044,2.258,2.258,40800.0],["1993-07-14",2.258,2.3044,2.258,2.3044,23400.0],["1993-07-15",2.3199,2.4127,2.3199,2.3817,45000.0],["1993-07-16",2.3663,2.3663,2.3353,2.3508,46500.0],["1993-07-19",2.3353,2.3353,2.2889,2.2889,16200.0],["1993-07-20",2.3044,2.3353,2.2735,2.3199,38700.0],["1993-07-21",2.3353,2.3353,2.3044,2.3199,179700.0],["1993-07-22",2.3353,2.3353,2.3199,2.3353,12900.0],["1993-07-23",2.3508,2.3663,2.3044,2.3353,139500.0],["1993-07-26",2.3353,2.3353,2.3044,2.3199,16500.0],["1993-07-27",2.3353,2.3353,2.2889,2.3199,232800.0],["1993-07-28",2.3044,2.3353,2.3044,2.3199,74700.0],["1993-07-29",2.3353,2.3508,2.3199,2.3353,46200.0],["1993-07-30",2.3508,2.3663,2.3353,2.3663,77400.0],["1993-08-02",2.3663,2.3663,2.3353,2.3508,31500.0],["1993-08-03",2.3663,2.3972,2.3663,2.3663,102000.0],["1993-08-04",2.3817,2.4281,2.3817,2.3972,53400.0],["1993-08-05",2.4281,2.49,2.4281,2.459,229200.0],["1993-08-06",2.4745,2.49,2.3972,2.3972,112200.0],["1993-08-09",2.4281,2.4436,2.3972,2.4281,63300.0],["1993-08-10",2.4436,2.49,2.4281,2.49,217500.0],["1993-08-11",2.6601,2.722,2.6446,2.691,338700.0],["1993-08-12",2.722,2.8457,2.722,2.7838,294000.0],["1993-08-13",2.7529,2.7684,2.7065,2.7374,259200.0],["1993-08-16",2.7529,2.7529,2.6446,2.6446,109500.0],["1993-08-17",2.6756,2.7065,2.5982,2.7065,161700.0],["1993-08-18",2.7065,2.7065,2.691,2.691,49200.0],["1993-08-19",2.722,2.9076,2.722,2.8921,517800.0],["1993-08-20",2.9076,3.0931,2.9076,3.0931,362400.0],["1993-08-23",3.0777,3.155,3.0467,3.1241,465600.0],["1993-08-24",3.1241,3.1859,3.1241,3.1705,385200.0],["1993-08-25",3.1705,3.1859,3.155,3.155,400500.0],["1993-08-26",3.1395,3.1705,3.0622,3.0622,291600.0],["1993-08-27",3.0931,3.1086,3.0622,3.0777,47400.0],["1993-08-30",3.0622,3.0622,3.0467,3.0467,34200.0],["1993-08-31",3.0467,3.1086,3.0158,3.0931,201900.0],["1993-09-01",3.0777,3.0931,3.0467,3.0622,68700.0],["1993-09-02",3.0777,3.1086,3.0777,3.0777,159900.0],["1993-09-03",3.0931,3.0931,3.0777,3.0777,24600.0],["1993-09-07",3.0467,3.0777,3.0313,3.0777,47100.0],["1993-09-08",3.0777,3.0777,3.0313,3.0313,52200.0],["1993-09-09",3.0467,3.0777,3.0467,3.0777,93900.0],["1993-09-10",3.0622,3.0777,3.0313,3.0467,72300.0],["1993-09-13",3.0313,3.0313,2.923,2.9385,119100.0],["1993-09-14",2.923,2.9385,2.8921,2.8921,18000.0],["1993-09-15",2.8766,2.923,2.8766,2.8921,507900.0],["1993-09-16",2.8766,2.9385,2.8766,2.923,95700.0],["1993-09-17",2.923,3.0313,2.923,2.9694,408900.0],["1993-09-20",2.9849,3.0003,2.9694,2.9694,25200.0],["1993-09-21",2.9694,3.0003,2.9694,3.0003,96300.0],["1993-09-22",3.0003,3.0313,3.0003,3.0313,243900.0],["1993-09-23",3.0158,3.0931,3.0158,3.0931,701700.0],["1993-09-24",3.0931,3.0931,3.0622,3.0777,250200.0],["1993-09-27",3.0777,3.0931,3.0622,3.0777,341400.0],["1993-09-28",3.0777,3.0777,3.0467,3.0622,257400.0],["1993-09-29",3.0622,3.0622,3.0313,3.0313,75600.0],["1993-09-30",3.0158,3.0158,2.8921,2.9694,137700.0],["1993-10-01",2.9694,3.0003,2.954,3.0003,29700.0],["1993-10-04",2.9849,3.0003,2.954,2.9694,10200.0],["1993-10-05",2.9694,2.9694,2.9385,2.9694,294000.0],["1993-10-06",2.954,2.954,2.9385,2.9385,11400.0],["1993-10-07",2.9385,2.9385,2.8766,2.8766,20700.0],["1993-10-08",2.8921,2.923,2.8921,2.8921,102600.0],["1993-10-11",2.9385,2.9385,2.9076,2.923,144900.0],["1993-10-12",2.8921,2.9076,2.8612,2.8921,99900.0],["1993-10-13",2.8921,2.9076,2.8766,2.9076,219600.0],["1993-10-14",2.9076,2.923,2.8612,2.8612,189000.0],["1993-10-15",2.8612,2.8612,2.8302,2.8457,382500.0],["1993-10-18",2.8612,2.8612,2.7529,2.7529,111900.0],["1993-10-19",2.722,2.7374,2.6292,2.6292,115500.0],["1993-10-20",2.7529,2.9849,2.7529,2.9849,341700.0],["1993-10-21",3.0313,3.1241,3.0003,3.0931,613200.0],["1993-10-22",3.0931,3.0931,3.0467,3.0777,45300.0],["1993-10-25",3.0622,3.0777,3.0313,3.0467,76200.0],["1993-10-26",3.0158,3.0622,3.0003,3.0467,50400.0],["1993-10-27",3.0622,3.0622,3.0313,3.0622,185100.0],["1993-10-28",3.0467,3.0467,3.0313,3.0467,30600.0],["1993-10-29",3.0467,3.0467,3.0313,3.0467,35400.0],["1993-11-01",3.0313,3.0467,2.954,2.9694,89100.0],["1993-11-02",2.9385,2.9694,2.923,2.923,177300.0],["1993-11-03",2.954,2.9694,2.9385,2.9385,68100.0],["1993-11-04",2.9385,2.954,2.9385,2.9385,13200.0],["1993-11-05",2.923,3.0931,2.923,3.0931,138900.0],["1993-11-08",3.0931,3.3097,3.0931,3.2633,93900.0],["1993-11-09",3.3097,3.4025,3.3097,3.3251,86700.0],["1993-11-10",3.3561,3.4025,3.2787,3.3251,136800.0],["1993-11-11",3.2942,3.3251,3.2787,3.2787,1453500.0],["1993-11-12",3.2787,3.2787,3.2169,3.2787,227400.0],["1993-11-15",3.2787,3.3406,3.2787,3.2787,245700.0],["1993-11-16",3.2942,3.2942,3.2323,3.2323,66600.0],["1993-11-17",3.2323,3.2478,3.2014,3.2323,146700.0],["1993-11-18",3.2169,3.2633,3.2169,3.2323,123900.0],["1993-11-19",3.2478,3.2633,3.2169,3.2323,183900.0],["1993-11-22",3.2478,3.2478,3.2169,3.2169,56400.0],["1993-11-23",3.2323,3.2478,3.2169,3.2169,41100.0],["1993-11-24",3.2478,3.2478,3.2323,3.2323,60000.0],["1993-11-26",3.2478,3.2633,3.2478,3.2633,3600.0],["1993-11-29",3.2478,3.2633,3.2478,3.2633,18300.0],["1993-11-30",3.2787,3.2787,3.2478,3.2787,107100.0],["1993-12-01",3.2478,3.3251,3.2478,3.3251,63300.0],["1993-12-02",3.3406,3.4489,3.3406,3.4334,136200.0],["1993-12-03",3.4489,3.4798,3.4489,3.4489,236700.0],["1993-12-06",3.4643,3.4798,3.4334,3.4334,147900.0],["1993-12-07",3.4489,3.4489,3.3715,3.3715,26100.0],["1993-12-08",3.4025,3.4025,3.3251,3.3406,138900.0],["1993-12-09",3.3561,3.3561,3.3097,3.3251,305400.0],["1993-12-10",3.3251,3.3251,3.2633,3.2787,145500.0],["1993-12-13",3.2787,3.2942,3.2633,3.2942,42600.0],["1993-12-14",3.2942,3.3097,3.2633,3.2942,154500.0],["1993-12-15",3.2942,3.2942,3.2633,3.2787,92700.0],["1993-12-16",3.2787,3.3097,3.2633,3.2787,345900.0],["1993-12-17",3.2787,3.387,3.2633,3.3715,248400.0],["1993-12-20",3.4025,3.5107,3.3561,3.4798,333600.0],["1993-12-21",3.4953,3.5107,3.4489,3.4953,218400.0],["1993-12-22",3.4953,3.5416,3.4953,3.5107,223500.0],["1993-12-23",3.5107,3.5107,3.4334,3.4489,73800.0],["1993-12-27",3.4489,3.4489,3.4179,3.4489,198000.0],["1993-12-28",3.4489,3.4953,3.4489,3.4953,67200.0],["1993-12-29",3.4953,3.5416,3.4798,3.5416,222000.0],["1993-12-30",3.5416,3.6963,3.5416,3.6963,132300.0],["1993-12-31",3.6963,3.8974,3.6963,3.8664,126000.0],["1994-01-03",3.8046,3.8046,3.6035,3.6035,283500.0],["1994-01-04",3.619,3.619,3.5571,3.588,127500.0],["1994-01-05",3.6035,3.6035,3.588,3.6035,551700.0],["1994-01-06",3.6035,3.6344,3.5107,3.5262,99900.0],["1994-01-07",3.5571,3.619,3.5571,3.619,241500.0],["1994-01-10",3.588,3.619,3.588,3.6035,78000.0],["1994-01-11",3.619,3.619,3.5571,3.588,321000.0],["1994-01-12",3.588,3.588,3.5571,3.588,198300.0],["1994-01-13",3.588,3.588,3.5726,3.588,207000.0],["1994-01-14",3.5726,3.588,3.5571,3.588,90900.0],["1994-01-17",3.6035,3.6035,3.5107,3.5416,65400.0],["1994-01-18",3.5726,3.588,3.5416,3.5571,111300.0],["1994-01-19",3.588,3.6963,3.5107,3.5726,194100.0],["1994-01-20",3.6808,3.7582,3.6344,3.7272,549600.0],["1994-01-21",3.7582,3.9283,3.7427,3.8046,702000.0],["1994-01-24",3.82,3.8664,3.8046,3.8355,320100.0],["1994-01-25",3.8355,3.8355,3.7891,3.8046,226800.0],["1994-01-26",3.7891,3.8355,3.7891,3.82,213600.0],["1994-01-27",3.8046,3.8664,3.8046,3.8355,108300.0],["1994-01-28",3.851,3.851,3.7427,3.8046,87600.0],["1994-01-31",3.8046,3.9283,3.8046,3.8819,596100.0],["1994-02-01",3.8664,3.9592,3.8355,3.9283,119400.0],["1994-02-02",3.9128,3.9438,3.8974,3.8974,63300.0],["1994-02-03",3.9128,3.9592,3.8664,3.8974,367500.0],["1994-02-04",3.9128,3.9128,3.8046,3.82,164700.0],["1994-02-07",3.7582,3.8046,3.7427,3.7736,130200.0],["1994-02-08",3.8046,3.8664,3.8046,3.82,258900.0],["1994-02-09",3.8355,3.851,3.8046,3.851,16800.0],["1994-02-10",3.8355,3.8664,3.7736,3.7736,27000.0],["1994-02-11",3.7891,3.7891,3.7427,3.7427,39900.0],["1994-02-14",3.7427,3.8046,3.7427,3.7427,122700.0],["1994-02-15",3.7118,3.7118,3.6499,3.6499,194100.0],["1994-02-16",3.6808,3.7118,3.6808,3.6963,94500.0],["1994-02-17",3.6963,3.6963,3.6344,3.6344,81000.0],["1994-02-18",3.6499,3.6654,3.6035,3.6035,72300.0],["1994-02-22",3.588,3.6035,3.5571,3.6035,48000.0],["1994-02-23",3.588,3.6035,3.5416,3.5571,64500.0],["1994-02-24",3.5262,3.5262,3.4489,3.4643,655200.0],["1994-02-25",3.4643,3.4953,3.4334,3.4489,160500.0],["1994-02-28",3.4643,3.4643,3.4025,3.4179,454500.0],["1994-03-01",3.4025,3.4025,3.3097,3.3561,114300.0],["1994-03-02",3.3251,3.4643,3.2633,3.4643,104100.0],["1994-03-03",3.4489,3.4798,3.4334,3.4489,220800.0],["1994-03-04",3.4798,3.588,3.4798,3.5416,95100.0],["1994-03-07",3.5726,3.588,3.5262,3.588,164100.0],["1994-03-08",3.619,3.6344,3.5571,3.619,148500.0],["1994-03-09",3.6035,3.6344,3.5726,3.6035,116700.0],["1994-03-10",3.619,3.6499,3.619,3.6344,180000.0],["1994-03-11",3.6344,3.6654,3.6344,3.6654,90300.0],["1994-03-14",3.6654,3.7118,3.6654,3.7118,71100.0],["1994-03-15",3.7118,3.7736,3.7118,3.7582,48300.0],["1994-03-16",3.7582,3.7891,3.7582,3.7736,15900.0],["1994-03-17",3.7891,3.8046,3.7427,3.8046,215400.0],["1994-03-18",3.8355,3.8664,3.8355,3.851,309300.0],["1994-03-21",3.8355,3.8355,3.8046,3.8046,153300.0],["1994-03-22",3.8046,3.82,3.7891,3.82,127200.0],["1994-03-23",3.8355,3.8355,3.82,3.8355,43800.0],["1994-03-24",3.8355,3.8355,3.8046,3.8046,90900.0],["1994-03-25",3.8046,3.8046,3.7272,3.7272,106800.0],["1994-03-28",3.7118,3.7118,3.6499,3.6808,340500.0],["1994-03-29",3.6808,3.6808,3.4643,3.4798,240000.0],["1994-03-30",3.4643,3.4643,3.2478,3.2787,330000.0],["1994-03-31",3.2787,3.2787,3.155,3.2169,669600.0],["1994-04-04",3.2169,3.2169,3.0622,3.1086,420600.0],["1994-04-05",3.1859,3.2323,3.1705,3.2169,415800.0],["1994-04-06",3.2478,3.2633,3.2323,3.2633,127800.0],["1994-04-07",3.2633,3.4025,3.2633,3.4025,386400.0],["1994-04-08",3.3715,3.4334,3.3715,3.4334,129000.0],["1994-04-11",3.4025,3.5417,3.4025,3.4953,475800.0],["1994-04-12",3.5107,3.5417,3.4334,3.4334,395400.0],["1994-04-13",3.4179,3.4179,3.3097,3.3097,106200.0],["1994-04-14",3.3097,3.3097,3.1859,3.1859,78300.0],["1994-04-15",3.1859,3.2787,3.1859,3.2633,643200.0],["1994-04-18",3.2787,3.2787,3.1395,3.1859,116700.0],["1994-04-19",3.2169,3.2323,3.1705,3.1705,386400.0],["1994-04-20",3.1705,3.1859,3.1086,3.1086,352500.0],["1994-04-21",3.1241,3.1395,3.1086,3.1395,230400.0],["1994-04-22",3.155,3.1859,3.1395,3.1705,179100.0],["1994-04-25",3.1859,3.1859,3.155,3.155,13800.0],["1994-04-26",3.1859,3.1859,3.1395,3.1395,127200.0],["1994-04-28",3.1241,3.155,3.0622,3.0622,59700.0],["1994-04-29",3.0622,3.0622,2.9694,3.0313,501900.0],["1994-05-02",3.0467,3.0467,3.0313,3.0467,52500.0],["1994-05-03",3.0467,3.0777,3.0158,3.0777,149100.0],["1994-05-04",3.0931,3.1395,3.0467,3.0622,75300.0],["1994-05-05",3.0622,3.0931,3.0313,3.0622,89700.0],["1994-05-06",3.0313,3.0313,3.0313,3.0313,62400.0],["1994-05-09",3.0003,3.0003,2.9076,2.9076,217500.0],["1994-05-10",2.9694,3.0003,2.9076,2.9076,84000.0],["1994-05-11",2.9076,2.9385,2.8457,2.8457,271800.0],["1994-05-12",2.8457,2.8766,2.8457,2.8457,36300.0],["1994-05-13",2.8766,2.923,2.8612,2.8921,464400.0],["1994-05-16",2.9076,2.9076,2.8457,2.8612,154800.0],["1994-05-17",2.8457,2.8457,2.7838,2.8148,204000.0],["1994-05-18",2.8148,2.8148,2.7374,2.8148,456600.0],["1994-05-19",2.8302,2.9849,2.7993,2.9849,176700.0],["1994-05-20",2.9849,3.0467,2.9849,3.0467,273300.0],["1994-05-23",3.0467,3.0777,3.0313,3.0467,164400.0],["1994-05-24",3.0313,3.0622,3.0313,3.0467,28800.0],["1994-05-25",3.0467,3.0622,3.0313,3.0622,24600.0],["1994-05-26",3.0622,3.0622,3.0467,3.0622,11700.0],["1994-05-27",3.0622,3.0622,3.0313,3.0313,14700.0],["1994-05-31",3.0467,3.0622,3.0158,3.0622,89700.0],["1994-06-01",3.0622,3.1086,3.0467,3.0777,18900.0],["1994-06-02",3.0931,3.155,3.0777,3.1395,25800.0],["1994-06-03",3.1395,3.1395,3.0931,3.1086,35700.0],["1994-06-06",3.1395,3.1395,3.0931,3.1086,31800.0],["1994-06-07",3.1086,3.1086,3.0622,3.0622,26400.0],["1994-06-08",3.0622,3.0622,2.9849,2.9849,218100.0],["1994-06-09",2.9694,2.9849,2.954,2.9849,66600.0],["1994-06-10",2.9694,3.0158,2.9694,2.9849,20700.0],["1994-06-13",2.9694,2.9849,2.9385,2.9385,9600.0],["1994-06-14",2.954,2.9694,2.8921,2.9694,224100.0],["1994-06-15",2.9849,3.0158,2.9849,3.0158,9900.0],["1994-06-16",3.0158,3.0158,3.0003,3.0003,6300.0],["1994-06-17",3.0313,3.0313,2.9694,2.9849,98100.0],["1994-06-20",2.9849,2.9849,2.9076,2.9076,31200.0],["1994-06-21",2.9076,2.9076,2.8148,2.8148,101400.0],["1994-06-22",2.8148,2.8148,2.7065,2.7838,454200.0],["1994-06-23",2.7838,2.8148,2.7684,2.7684,36900.0],["1994-06-24",2.7684,2.7684,2.7374,2.7374,35100.0],["1994-06-27",2.722,2.7529,2.6601,2.6601,298200.0],["1994-06-28",2.6756,2.6756,2.5518,2.5673,62100.0],["1994-06-29",2.5364,2.5673,2.5054,2.5364,288600.0],["1994-06-30",2.5828,2.5982,2.5364,2.5364,236700.0],["1994-07-01",2.5673,2.5673,2.5364,2.5364,120300.0],["1994-07-05",2.5364,2.5364,2.5209,2.5364,108900.0],["1994-07-06",2.5364,2.5828,2.49,2.5828,393300.0],["1994-07-07",2.5828,2.6137,2.5673,2.6137,280800.0],["1994-07-08",2.6137,2.6137,2.5905,2.5982,206700.0],["1994-07-11",2.5982,2.6756,2.5982,2.6756,108600.0],["1994-07-12",2.691,2.722,2.6756,2.7065,164100.0],["1994-07-13",2.722,2.7529,2.722,2.7529,230100.0],["1994-07-14",2.7374,2.7529,2.7374,2.7374,117300.0],["1994-07-15",2.722,2.7529,2.7065,2.7374,62400.0],["1994-07-18",2.7529,2.8302,2.7374,2.8302,199800.0],["1994-07-19",2.8148,2.9076,2.8148,2.9076,106200.0],["1994-07-20",2.8921,3.0313,2.8612,3.0313,281700.0],["1994-07-21",3.0158,3.0158,2.8766,2.8766,75600.0],["1994-07-22",2.8766,2.8766,2.8148,2.8148,23700.0],["1994-07-25",2.8148,2.8148,2.7529,2.7529,142200.0],["1994-07-26",2.7529,2.7529,2.722,2.722,19500.0],["1994-07-27",2.722,2.722,2.4127,2.4127,2278200.0],["1994-07-28",2.4745,2.49,2.4436,2.4745,476100.0],["1994-07-29",2.4745,2.5209,2.4745,2.49,922200.0],["1994-08-01",2.5209,2.8612,2.5209,2.7684,340500.0],["1994-08-02",2.7993,2.8302,2.7684,2.8148,293100.0],["1994-08-03",2.8148,2.8148,2.7684,2.7838,106800.0],["1994-08-04",2.7838,2.7993,2.7529,2.7529,173400.0],["1994-08-05",2.7374,2.7374,2.5828,2.691,159300.0],["1994-08-08",2.7065,2.7374,2.7065,2.7374,83100.0],["1994-08-09",2.7374,2.7374,2.722,2.7374,299700.0],["1994-08-10",2.7684,2.8612,2.7684,2.8302,115500.0],["1994-08-11",2.8302,2.8302,2.7838,2.8148,54900.0],["1994-08-12",2.8302,2.8921,2.8302,2.8921,54000.0],["1994-08-15",2.8612,2.923,2.8612,2.923,384900.0],["1994-08-16",2.923,2.9385,2.8921,2.9385,148500.0],["1994-08-17",2.954,2.9694,2.9385,2.9694,715500.0],["1994-08-18",2.9385,2.9385,2.9076,2.923,44100.0],["1994-08-19",2.923,2.923,2.923,2.923,3300.0],["1994-08-22",2.923,2.9694,2.9076,2.9694,143700.0],["1994-08-23",2.9694,3.0313,2.9694,3.0003,59100.0],["1994-08-24",2.9694,3.0003,2.9385,2.9385,159300.0],["1994-08-25",2.954,2.954,2.9385,2.954,26400.0],["1994-08-26",2.9385,3.0313,2.9385,3.0313,123900.0],["1994-08-29",3.0158,3.0313,3.0003,3.0313,26400.0],["1994-08-30",3.0313,3.0777,3.0313,3.0777,118800.0],["1994-08-31",3.0931,3.0931,3.0622,3.0622,352200.0],["1994-09-01",3.0622,3.0777,3.0313,3.0467,25200.0],["1994-09-02",3.0158,3.0467,3.0158,3.0467,62700.0],["1994-09-06",3.0313,3.0467,3.0313,3.0467,3600.0],["1994-09-07",3.0313,3.0467,3.0003,3.0003,60300.0],["1994-09-08",3.0003,3.0003,2.9849,2.9849,12300.0],["1994-09-09",2.9694,2.9694,2.954,2.9694,12600.0],["1994-09-12",2.9694,2.9849,2.8921,2.9076,79500.0],["1994-09-13",2.9076,2.954,2.9076,2.9385,29700.0],["1994-09-14",2.923,2.923,2.8766,2.923,20400.0],["1994-09-15",2.923,2.954,2.8921,2.954,36900.0],["1994-09-16",2.9694,2.9694,2.9694,2.9694,84300.0],["1994-09-19",2.9385,2.954,2.8766,2.8766,312600.0],["1994-09-20",2.8766,2.8766,2.7374,2.7529,222000.0],["1994-09-21",2.7065,2.7529,2.7065,2.7374,39300.0],["1994-09-22",2.7529,2.7529,2.722,2.7374,560700.0],["1994-09-23",2.722,2.7529,2.722,2.7374,93300.0],["1994-09-26",2.7374,2.7684,2.722,2.7684,206100.0],["1994-09-27",2.7684,2.7684,2.7065,2.722,398700.0],["1994-09-28",2.7374,2.7684,2.7374,2.7529,137700.0],["1994-09-29",2.7529,2.7529,2.7529,2.7529,117300.0],["1994-09-30",2.7529,2.7993,2.7374,2.7993,35700.0],["1994-10-03",2.7993,2.7993,2.7684,2.7993,250500.0],["1994-10-04",2.7993,2.7993,2.722,2.722,381900.0],["1994-10-05",2.722,2.722,2.6601,2.7065,88800.0],["1994-10-06",2.7065,2.7065,2.6601,2.6756,49200.0],["1994-10-07",2.6601,2.6756,2.6446,2.6446,41700.0],["1994-10-10",2.6601,2.6756,2.6601,2.6756,255900.0],["1994-10-11",2.691,2.691,2.6601,2.6601,547200.0],["1994-10-12",2.722,2.7374,2.691,2.722,100200.0],["1994-10-13",2.7374,2.7529,2.7065,2.722,77400.0],["1994-10-14",2.722,2.722,2.6756,2.7065,21900.0],["1994-10-17",2.7065,2.722,2.7065,2.722,25200.0],["1994-10-18",2.722,2.722,2.691,2.691,192900.0],["1994-10-19",2.7684,2.954,2.7684,2.923,263400.0],["1994-10-20",2.954,3.0622,2.954,3.0622,808800.0],["1994-10-21",3.0158,3.0622,3.0158,3.0622,69900.0],["1994-10-24",3.0313,3.0467,3.0158,3.0313,121200.0],["1994-10-25",3.0313,3.0313,2.9694,3.0003,77700.0],["1994-10-26",2.9694,3.0158,2.9694,2.9694,319500.0],["1994-10-27",2.9849,3.0467,2.9849,3.0158,233400.0],["1994-10-28",3.0003,3.0467,3.0003,3.0158,123000.0],["1994-10-31",3.0467,3.0622,3.0313,3.0313,13500.0],["1994-11-01",3.0313,3.0467,2.9849,2.9849,58500.0],["1994-11-02",2.9849,3.0622,2.9849,3.0313,51900.0],["1994-11-03",3.0467,3.0777,3.0467,3.0622,15600.0],["1994-11-04",3.0622,3.0931,3.0467,3.0777,261300.0],["1994-11-07",3.0467,3.0931,3.0467,3.0777,36000.0],["1994-11-08",3.0777,3.0931,3.0777,3.0931,3000.0],["1994-11-09",3.0777,3.1395,3.0622,3.1395,83400.0],["1994-11-10",3.1241,3.1395,3.0622,3.0931,213300.0],["1994-11-11",3.0777,3.1086,3.0777,3.1086,15900.0],["1994-11-14",3.0777,3.1241,3.0777,3.1241,94500.0],["1994-11-15",3.1241,3.1395,3.1086,3.1086,131400.0],["1994-11-16",3.1241,3.1241,3.1086,3.1241,35700.0],["1994-11-17",3.1241,3.1241,3.0622,3.0622,56100.0],["1994-11-18",3.0467,3.0622,3.0003,3.0158,394500.0],["1994-11-21",3.0158,3.0158,2.9694,2.9694,230400.0],["1994-11-22",2.9694,2.9694,2.8457,2.8457,66300.0],["1994-11-23",2.8457,2.8612,2.7684,2.8148,54900.0],["1994-11-25",2.8148,2.8921,2.8148,2.8921,13500.0],["1994-11-28",2.8921,2.8921,2.7993,2.7993,32700.0],["1994-11-29",2.7684,2.7838,2.7374,2.7529,138000.0],["1994-11-30",2.7684,2.8148,2.7529,2.7993,239100.0],["1994-12-01",2.7993,2.7993,2.7065,2.722,67200.0],["1994-12-02",2.7374,2.7684,2.7374,2.7684,19200.0],["1994-12-05",2.7838,2.7838,2.7374,2.7374,113100.0],["1994-12-06",2.7374,2.7374,2.7065,2.722,33900.0],["1994-12-07",2.691,2.691,2.5982,2.5982,242100.0],["1994-12-08",2.6137,2.6292,2.459,2.5209,455100.0],["1994-12-09",2.5364,2.5982,2.5054,2.5982,135600.0],["1994-12-12",2.5982,2.6137,2.5982,2.5982,33300.0],["1994-12-13",2.6292,2.6446,2.5982,2.6446,33000.0],["1994-12-14",2.6756,2.722,2.6601,2.722,24600.0],["1994-12-15",2.7065,2.7529,2.6756,2.7529,43200.0],["1994-12-16",2.7838,2.7993,2.7374,2.7993,60000.0],["1994-12-19",2.7838,2.7838,2.7374,2.7529,79800.0],["1994-12-20",2.7374,2.7529,2.691,2.722,158100.0],["1994-12-21",2.722,2.8457,2.722,2.8302,76500.0],["1994-12-22",2.8302,2.8457,2.7993,2.8302,112200.0],["1994-12-23",2.8457,2.8766,2.8457,2.8457,44400.0],["1994-12-27",2.8457,3.0003,2.8457,2.9694,128400.0],["1994-12-28",2.9694,2.9849,2.9385,2.9385,106500.0],["1994-12-29",2.9385,2.954,2.8921,2.954,42300.0],["1994-12-30",2.9849,3.0158,2.954,3.0003,100800.0],["1995-01-03",3.0003,3.0313,2.9849,3.0313,38100.0],["1995-01-04",3.0313,3.0313,2.9694,2.9694,37800.0],["1995-01-05",2.9694,2.9849,2.9694,2.9849,161400.0],["1995-01-06",2.9849,3.0158,2.9849,3.0158,113700.0],["1995-01-09",2.9849,3.0158,2.9849,3.0158,154500.0],["1995-01-10",3.0158,3.0158,3.0158,3.0158,17100.0],["1995-01-11",3.0158,3.0158,2.954,2.954,389100.0],["1995-01-12",2.9694,2.9694,2.9385,2.9385,18600.0],["1995-01-13",2.954,2.9849,2.954,2.9694,23100.0],["1995-01-16",2.9849,3.0003,2.9849,3.0003,16200.0],["1995-01-17",3.0158,3.0313,3.0158,3.0313,5400.0],["1995-01-18",3.0313,3.0467,3.0158,3.0313,42600.0],["1995-01-19",3.0622,3.0931,3.0622,3.0622,130800.0],["1995-01-20",3.0467,3.0467,2.923,2.923,53700.0],["1995-01-23",2.9385,2.9385,2.7993,2.8457,150600.0],["1995-01-24",2.8457,2.8457,2.7838,2.7993,178200.0],["1995-01-25",2.8148,2.8457,2.7993,2.8457,92700.0],["1995-01-26",2.8457,2.8457,2.8457,2.8457,7800.0],["1995-01-27",2.8148,2.8302,2.7993,2.8302,307500.0],["1995-01-30",2.8302,2.8302,2.7838,2.8148,22800.0],["1995-01-31",2.7838,2.8148,2.7529,2.7529,41700.0],["1995-02-01",2.7529,2.7838,2.6446,2.6756,149400.0],["1995-02-02",2.6756,2.7065,2.6601,2.691,117300.0],["1995-02-03",2.7529,2.7838,2.6292,2.722,353700.0],["1995-02-06",2.8766,2.923,2.7838,2.9076,1075200.0],["1995-02-07",2.9385,2.9849,2.923,2.923,407700.0],["1995-02-08",2.8921,2.9076,2.8612,2.8921,139800.0],["1995-02-09",2.8921,2.923,2.8457,2.8921,67800.0],["1995-02-10",2.9076,2.9076,2.8457,2.8457,112800.0],["1995-02-13",2.8457,2.8612,2.8148,2.8302,173700.0],["1995-02-14",2.7993,2.8302,2.7993,2.7993,81000.0],["1995-02-15",2.8148,2.8302,2.7993,2.8148,88200.0],["1995-02-16",2.7993,2.7993,2.722,2.722,125400.0],["1995-02-17",2.722,2.7838,2.722,2.7838,27900.0],["1995-02-21",2.7529,2.7838,2.7529,2.7684,39300.0],["1995-02-22",2.7529,2.9385,2.7529,2.9385,80100.0],["1995-02-23",3.0003,3.0003,2.9385,2.9694,149700.0],["1995-02-24",2.9385,2.9385,2.8766,2.8921,30900.0],["1995-02-27",2.8766,2.8921,2.8612,2.8766,29700.0],["1995-02-28",2.8766,2.923,2.8766,2.9076,41100.0],["1995-03-01",2.923,2.954,2.923,2.923,30900.0],["1995-03-02",2.9385,2.9385,2.9076,2.923,31500.0],["1995-03-03",2.9385,2.9694,2.9076,2.9385,403200.0],["1995-03-06",2.9385,2.9385,2.8921,2.9076,82800.0],["1995-03-07",2.8612,2.8612,2.8302,2.8457,126600.0],["1995-03-08",2.8612,2.8921,2.8612,2.8921,13200.0],["1995-03-09",2.8766,2.9076,2.8766,2.8766,126900.0],["1995-03-10",2.8921,2.9076,2.8766,2.8921,147300.0],["1995-03-13",2.9076,2.9849,2.9076,2.954,333300.0],["1995-03-14",2.954,2.9694,2.954,2.9694,76200.0],["1995-03-15",2.954,2.954,2.8457,2.8766,998400.0],["1995-03-16",2.8766,2.954,2.8766,2.954,244800.0],["1995-03-17",2.9385,2.9385,2.8766,2.8766,165300.0],["1995-03-20",2.8766,2.8921,2.8612,2.8766,435600.0],["1995-03-21",2.8921,2.8921,2.8612,2.8766,201600.0],["1995-03-22",2.8612,2.8921,2.8612,2.8921,51000.0],["1995-03-23",2.8766,2.8766,2.7838,2.7993,664500.0],["1995-03-24",2.8302,2.8302,2.7838,2.7838,63900.0],["1995-03-27",2.7529,2.7838,2.7529,2.7838,244800.0],["1995-03-28",2.7838,2.7838,2.7065,2.722,116100.0],["1995-03-29",2.7374,2.7374,2.5673,2.6292,236400.0],["1995-03-30",2.6446,2.7374,2.5982,2.5982,900900.0],["1995-03-31",2.5982,2.5982,2.5518,2.5828,228600.0],["1995-04-03",2.5982,2.6292,2.5828,2.5828,103800.0],["1995-04-04",2.5982,2.5982,2.5673,2.5982,235800.0],["1995-04-05",2.5982,2.5982,2.5828,2.5982,118200.0],["1995-04-06",2.5982,2.5982,2.5364,2.5364,311400.0],["1995-04-07",2.5364,2.5518,2.49,2.5054,138600.0],["1995-04-10",2.5209,2.5364,2.4281,2.4745,563400.0],["1995-04-11",2.4745,2.4745,2.4436,2.4436,468300.0],["1995-04-12",2.4436,2.5209,2.4436,2.5054,1119000.0],["1995-04-13",2.5209,2.5673,2.5209,2.5209,226200.0],["1995-04-17",2.5209,2.5982,2.5209,2.5828,310200.0],["1995-04-18",2.5673,2.5673,2.5209,2.5364,45600.0],["1995-04-19",2.5209,2.5364,2.5054,2.5054,77100.0],["1995-04-20",2.5054,2.5209,2.1961,2.1961,1113600.0],["1995-04-21",2.1961,2.1961,2.1497,2.1961,1345500.0],["1995-04-24",2.1807,2.258,2.1807,2.2425,714600.0],["1995-04-25",2.258,2.3353,2.258,2.3044,183300.0],["1995-04-26",2.3199,2.3353,2.2889,2.3044,68400.0],["1995-04-27",2.3199,2.3353,2.3044,2.3199,79800.0],["1995-04-28",2.3044,2.3353,2.2889,2.3199,50400.0],["1995-05-01",2.2889,2.3353,2.2889,2.3353,269400.0],["1995-05-02",2.3199,2.3353,2.3044,2.3199,40500.0],["1995-05-03",2.3044,2.3044,2.258,2.258,363300.0],["1995-05-04",2.258,2.2735,2.2271,2.2271,249000.0],["1995-05-05",2.2425,2.3353,2.2116,2.2889,371400.0],["1995-05-08",2.3199,2.3972,2.3199,2.3817,284100.0],["1995-05-09",2.3817,2.4127,2.3817,2.3817,94200.0],["1995-05-10",2.4127,2.4745,2.3663,2.3972,358200.0],["1995-05-11",2.3817,2.3972,2.3353,2.3972,205200.0],["1995-05-12",2.3817,2.3972,2.3663,2.3972,130500.0],["1995-05-15",2.3817,2.4281,2.3817,2.4281,270600.0],["1995-05-16",2.459,2.5518,2.4281,2.5518,487200.0],["1995-05-17",2.5209,2.5518,2.5054,2.5518,321000.0],["1995-05-18",2.5209,2.5364,2.5054,2.5054,93900.0],["1995-05-19",2.4745,2.49,2.4436,2.49,30600.0],["1995-05-22",2.4745,2.5054,2.4591,2.5054,79500.0],["1995-05-23",2.5054,2.5209,2.49,2.5054,174000.0],["1995-05-24",2.5364,2.5364,2.5209,2.5209,91800.0],["1995-05-25",2.5209,2.5209,2.459,2.459,129600.0],["1995-05-26",2.459,2.459,2.4127,2.4281,154500.0],["1995-05-30",2.4126,2.4745,2.4126,2.459,100800.0],["1995-05-31",2.4436,2.49,2.4436,2.4745,95400.0],["1995-06-01",2.4745,2.4745,2.4436,2.459,105600.0],["1995-06-02",2.3663,2.3972,2.3508,2.3817,174300.0],["1995-06-05",2.3972,2.4127,2.3353,2.3817,366000.0],["1995-06-06",2.3817,2.5054,2.3663,2.4281,143100.0],["1995-06-07",2.4127,2.4745,2.4127,2.4745,41100.0],["1995-06-08",2.459,2.5673,2.459,2.5673,95700.0],["1995-06-09",2.5518,2.6137,2.5209,2.5982,53400.0],["1995-06-12",2.5828,2.6292,2.5518,2.6292,142800.0],["1995-06-13",2.6292,2.691,2.6292,2.6756,301200.0],["1995-06-14",2.691,2.7374,2.691,2.722,259200.0],["1995-06-15",2.7065,2.7065,2.5982,2.6137,109800.0],["1995-06-16",2.5982,2.5982,2.5209,2.5828,102900.0],["1995-06-19",2.5982,2.5982,2.1343,2.1343,1191900.0],["1995-06-20",2.1497,2.1961,2.1343,2.1961,1587000.0],["1995-06-21",2.2116,2.2271,2.1497,2.1807,258900.0],["1995-06-22",2.1807,2.1961,2.1652,2.1961,153600.0],["1995-06-23",2.1961,2.1961,2.1652,2.1961,133800.0],["1995-06-26",2.1961,2.2889,2.1497,2.1652,405000.0],["1995-06-27",2.1652,2.1652,2.142,2.1652,152100.0],["1995-06-28",2.1497,2.1961,2.1497,2.1961,378900.0],["1995-06-29",2.1961,2.2116,2.1497,2.1497,257700.0],["1995-06-30",2.1497,2.1961,2.1343,2.1961,155400.0],["1995-07-03",2.1961,2.2735,2.1961,2.258,46800.0],["1995-07-05",2.2735,2.2889,2.2116,2.258,208200.0],["1995-07-06",2.258,2.2735,2.1961,2.2271,317100.0],["1995-07-07",2.2271,2.3663,2.2271,2.3353,397500.0],["1995-07-10",2.4436,2.4745,2.3972,2.4436,468000.0],["1995-07-11",2.4436,2.4436,2.3972,2.3972,117600.0],["1995-07-12",2.4127,2.4281,2.3972,2.4127,63300.0],["1995-07-13",2.3972,2.3972,2.3663,2.3817,180900.0],["1995-07-14",2.4127,2.4127,2.2735,2.3972,607200.0],["1995-07-17",2.3817,2.4127,2.3817,2.3972,51900.0],["1995-07-18",2.3817,2.3972,2.3663,2.3817,72600.0],["1995-07-19",2.3663,2.3817,2.3353,2.3508,107400.0],["1995-07-20",2.3508,2.3817,2.3508,2.3508,62400.0],["1995-07-21",2.3508,2.3508,2.3044,2.3508,25800.0],["1995-07-24",2.3508,2.4436,2.3353,2.4436,56400.0],["1995-07-25",2.4436,2.459,2.3972,2.4127,16800.0],["1995-07-26",2.3972,2.3972,2.3508,2.3508,126900.0],["1995-07-27",2.3508,2.3508,2.3044,2.3353,203400.0],["1995-07-28",2.3508,2.3508,2.3199,2.3199,602400.0],["1995-07-31",2.3199,2.3353,2.3044,2.3044,105000.0],["1995-08-01",2.3199,2.3353,2.3199,2.3353,250800.0],["1995-08-02",2.3508,2.3663,2.3353,2.3508,127500.0],["1995-08-03",2.3353,2.3508,2.3199,2.3199,68700.0],["1995-08-04",2.3199,2.3508,2.2735,2.3353,340500.0],["1995-08-07",2.3353,2.3508,2.3353,2.3508,129000.0],["1995-08-08",2.3353,2.3663,2.3353,2.3508,147900.0],["1995-08-09",2.3353,2.3817,2.3044,2.3663,133800.0],["1995-08-10",2.3508,2.4281,2.3508,2.4281,242100.0],["1995-08-11",2.3972,2.4281,2.3663,2.3817,81300.0],["1995-08-14",2.3817,2.4127,2.3817,2.4127,42900.0],["1995-08-15",2.4127,2.459,2.4127,2.4436,45000.0],["1995-08-16",2.4436,2.49,2.4436,2.49,117300.0],["1995-08-17",2.4745,2.5054,2.4591,2.49,79200.0],["1995-08-18",2.5209,2.5673,2.5209,2.5518,121800.0],["1995-08-21",2.5673,2.5673,2.5518,2.5673,33600.0],["1995-08-22",2.5364,2.5673,2.49,2.5518,260700.0],["1995-08-23",2.5518,2.5673,2.5364,2.5673,120600.0],["1995-08-24",2.5364,2.5982,2.5209,2.5673,167700.0],["1995-08-25",2.5673,2.5828,2.5673,2.5828,30300.0],["1995-08-28",2.5982,2.6446,2.5982,2.5982,359100.0],["1995-08-29",2.6137,2.6137,2.5518,2.5518,501000.0],["1995-08-30",2.5518,2.6137,2.5364,2.6137,54300.0],["1995-08-31",2.6137,2.6292,2.6137,2.6137,28800.0],["1995-09-01",2.6292,2.6292,2.5982,2.5982,238500.0],["1995-09-05",2.5982,2.6446,2.5982,2.6292,24600.0],["1995-09-06",2.6292,2.691,2.6292,2.691,131700.0],["1995-09-07",2.6756,2.7065,2.6601,2.691,108900.0],["1995-09-08",2.7065,2.7374,2.691,2.7374,104400.0],["1995-09-11",2.7374,2.8148,2.7374,2.8148,45900.0],["1995-09-12",2.8302,2.8921,2.8302,2.8766,768600.0],["1995-09-13",2.8612,2.8612,2.7993,2.8302,85200.0],["1995-09-14",2.8302,2.8302,2.7529,2.7993,37800.0],["1995-09-15",2.8148,2.8457,2.7993,2.8457,93300.0],["1995-09-18",2.8302,2.8302,2.7529,2.7838,95700.0],["1995-09-19",2.7993,2.8148,2.7838,2.7838,16500.0],["1995-09-20",2.7993,2.7993,2.7529,2.7684,69000.0],["1995-09-21",2.7838,2.7838,2.7374,2.7529,52200.0],["1995-09-22",2.7684,2.7838,2.7529,2.7529,37800.0],["1995-09-25",2.7529,2.7993,2.7529,2.7838,31800.0],["1995-09-26",2.7684,2.7838,2.722,2.722,105000.0],["1995-09-27",2.7374,2.7529,2.6756,2.691,16500.0],["1995-09-28",2.7065,2.7065,2.6446,2.6601,20400.0],["1995-09-29",2.6601,2.6756,2.6292,2.6601,36000.0],["1995-10-02",2.6446,2.6446,2.5828,2.5982,48000.0],["1995-10-03",2.5982,2.5982,2.4436,2.4745,422700.0],["1995-10-04",2.4745,2.5054,2.4745,2.49,64200.0],["1995-10-05",2.4745,2.5364,2.4745,2.5364,15000.0],["1995-10-06",2.5364,2.5364,2.5209,2.5364,24900.0],["1995-10-09",2.5054,2.5054,2.4591,2.49,118500.0],["1995-10-10",2.4745,2.49,2.4591,2.49,124200.0],["1995-10-11",2.4745,2.5054,2.4745,2.49,149700.0],["1995-10-12",2.4745,2.49,2.459,2.459,99600.0],["1995-10-13",2.4745,2.4745,2.3972,2.4436,76800.0],["1995-10-16",2.4281,2.4745,2.4281,2.4745,55500.0],["1995-10-17",2.4745,2.5209,2.4436,2.5209,72600.0],["1995-10-18",2.5828,2.6756,2.5673,2.6756,234900.0],["1995-10-19",2.6756,2.722,2.6446,2.6601,204300.0],["1995-10-20",2.6292,2.6292,2.5982,2.6292,96900.0],["1995-10-23",2.5982,2.5982,2.5364,2.5364,22200.0],["1995-10-24",2.5364,2.5364,2.4745,2.4745,35700.0],["1995-10-25",2.49,2.49,2.4281,2.4436,99900.0],["1995-10-26",2.459,2.459,2.4126,2.459,62100.0],["1995-10-27",2.4436,2.459,2.4436,2.459,30000.0],["1995-10-30",2.4281,2.4436,2.4127,2.4436,30600.0],["1995-10-31",2.4436,2.4436,2.4127,2.4436,70800.0],["1995-11-01",2.4436,2.4745,2.4436,2.4745,43800.0],["1995-11-02",2.4591,2.5364,2.4436,2.5054,162000.0],["1995-11-03",2.5364,2.5673,2.5209,2.5673,35400.0],["1995-11-06",2.5518,2.5828,2.5518,2.5828,24300.0],["1995-11-07",2.5673,2.6292,2.5518,2.6137,64800.0],["1995-11-08",2.6137,2.6446,2.6137,2.6446,16200.0],["1995-11-09",2.6446,2.7529,2.6292,2.7374,126900.0],["1995-11-10",2.7374,2.7684,2.7065,2.7529,75600.0],["1995-11-13",2.722,2.7529,2.6601,2.6601,65400.0],["1995-11-14",2.6292,2.6756,2.6292,2.6601,170400.0],["1995-11-15",2.6601,2.6601,2.5982,2.6137,107700.0],["1995-11-16",2.6292,2.6292,2.5828,2.5982,57900.0],["1995-11-17",2.5828,2.6446,2.5828,2.6446,70800.0],["1995-11-20",2.6446,2.6756,2.6292,2.6601,193200.0],["1995-11-21",2.6601,2.6601,2.5982,2.6446,237600.0],["1995-11-22",2.6446,2.6601,2.6292,2.6601,63300.0],["1995-11-24",2.6601,2.6601,2.6137,2.6137,20700.0],["1995-11-27",2.6292,2.6601,2.6137,2.6446,179700.0],["1995-11-28",2.6601,2.6601,2.6292,2.6601,284700.0],["1995-11-29",2.6446,2.722,2.6446,2.722,33000.0],["1995-11-30",2.7065,2.722,2.7065,2.722,49800.0],["1995-12-01",2.722,2.722,2.691,2.7065,102300.0],["1995-12-04",2.691,2.691,2.5828,2.6137,138600.0],["1995-12-05",2.5828,2.6446,2.5673,2.6446,137100.0],["1995-12-06",2.6446,2.6601,2.5982,2.6446,66300.0],["1995-12-07",2.6137,2.6292,2.5982,2.6292,17700.0],["1995-12-08",2.6601,2.722,2.6601,2.7065,27300.0],["1995-12-11",2.7065,2.7374,2.691,2.691,76500.0],["1995-12-12",2.6756,2.691,2.6137,2.6756,41100.0],["1995-12-13",2.6601,2.6756,2.6292,2.6756,33000.0],["1995-12-14",2.6756,2.691,2.5828,2.5982,85500.0],["1995-12-15",2.6446,2.6446,2.5828,2.5982,110700.0],["1995-12-18",2.5828,2.5982,2.4745,2.49,112200.0],["1995-12-19",2.4745,2.4745,2.4281,2.4281,179400.0],["1995-12-20",2.4281,2.4745,2.3972,2.4745,452700.0],["1995-12-21",2.459,2.5828,2.459,2.5518,110400.0],["1995-12-22",2.5364,2.6292,2.5364,2.6292,130200.0],["1995-12-26",2.6137,2.6292,2.5673,2.5673,42300.0],["1995-12-27",2.5828,2.5828,2.5209,2.5209,184800.0],["1995-12-28",2.5364,2.5828,2.5364,2.5518,89400.0],["1995-12-29",2.5364,2.5364,2.4745,2.5209,174000.0],["1996-01-02",2.4745,2.5209,2.459,2.5209,88500.0],["1996-01-03",2.49,2.6292,2.4745,2.5982,41400.0],["1996-01-04",2.5982,2.691,2.5982,2.6756,132300.0],["1996-01-05",2.6756,2.6756,2.5518,2.5828,32700.0],["1996-01-08",2.5982,2.6137,2.5828,2.5982,5400.0],["1996-01-09",2.5673,2.5828,2.5364,2.5828,46200.0],["1996-01-10",2.5518,2.5518,2.49,2.5209,74100.0],["1996-01-11",2.5054,2.5054,2.4281,2.4436,90000.0],["1996-01-12",2.459,2.4745,2.4436,2.4745,18600.0],["1996-01-15",2.459,2.5982,2.459,2.5982,37800.0],["1996-01-16",2.5982,2.6292,2.5982,2.6137,22200.0],["1996-01-17",2.5982,2.6137,2.5054,2.5209,214800.0],["1996-01-18",2.5054,2.5364,2.49,2.5364,22800.0],["1996-01-19",2.5364,2.5364,2.49,2.5209,47400.0],["1996-01-22",2.5054,2.5209,2.4745,2.4745,58800.0],["1996-01-23",2.5054,2.5828,2.5054,2.5518,826800.0],["1996-01-24",2.5673,2.6601,2.5673,2.5982,443700.0],["1996-01-25",2.5828,2.691,2.5828,2.6756,120300.0],["1996-01-26",2.6446,2.7838,2.6446,2.7684,148500.0],["1996-01-29",2.7684,2.7838,2.6756,2.7529,107100.0],["1996-01-30",2.7374,2.8766,2.691,2.8766,240000.0],["1996-01-31",2.8766,2.8921,2.8148,2.8921,195900.0],["1996-02-01",2.8766,2.8921,2.8612,2.8766,37200.0],["1996-02-02",2.8612,2.8612,2.7993,2.8302,150300.0],["1996-02-05",2.8148,2.9076,2.7993,2.9076,78300.0],["1996-02-06",2.8766,2.8921,2.8612,2.8766,25200.0],["1996-02-07",2.8766,2.9694,2.8766,2.9385,69600.0],["1996-02-08",2.9076,2.9076,2.8302,2.8457,128700.0],["1996-02-09",2.8457,2.8612,2.8302,2.8457,81900.0],["1996-02-12",2.8302,2.9076,2.8148,2.8921,147000.0],["1996-02-13",2.8766,2.8921,2.8148,2.8766,215700.0],["1996-02-14",2.8457,2.8612,2.8148,2.8612,48000.0],["1996-02-15",2.8612,2.8921,2.8612,2.8612,46200.0],["1996-02-16",2.8612,2.9076,2.8457,2.8921,113400.0],["1996-02-20",2.8766,2.9076,2.8612,2.9076,125400.0],["1996-02-21",2.9076,2.9694,2.9076,2.954,57300.0],["1996-02-22",2.954,2.954,2.9076,2.923,34800.0],["1996-02-23",2.923,2.923,2.8921,2.9076,61800.0],["1996-02-26",2.9076,2.9385,2.8612,2.8766,401700.0],["1996-02-27",2.8766,2.8921,2.8457,2.8921,35100.0],["1996-02-28",2.8921,2.9076,2.7993,2.8302,121800.0],["1996-02-29",2.8302,2.8302,2.7838,2.8302,108900.0],["1996-03-01",2.8457,2.8766,2.7993,2.8766,79200.0],["1996-03-04",2.8612,2.8766,2.8612,2.8612,15900.0],["1996-03-05",2.8766,3.0003,2.8766,2.9694,53700.0],["1996-03-06",2.9849,3.0777,2.9694,3.0777,271800.0],["1996-03-07",3.0777,3.2787,3.0467,3.2014,267000.0],["1996-03-08",3.1395,3.2169,3.0467,3.155,198300.0],["1996-03-11",3.1241,3.1859,3.0931,3.1395,75300.0],["1996-03-12",3.1241,3.155,3.0931,3.155,84000.0],["1996-03-13",3.1241,3.2169,3.1241,3.2014,45300.0],["1996-03-14",3.2091,3.3406,3.2091,3.3097,267900.0],["1996-03-15",3.2942,3.3251,3.2169,3.2633,75600.0],["1996-03-18",3.2633,3.2942,3.2169,3.2633,54300.0],["1996-03-19",3.2633,3.2942,3.155,3.155,45300.0],["1996-03-20",3.1705,3.2478,3.155,3.2014,93300.0],["1996-03-21",3.1859,3.2014,3.1705,3.2014,12300.0],["1996-03-22",3.2014,3.2478,3.1859,3.2323,16200.0],["1996-03-25",3.2169,3.2169,3.155,3.155,48300.0],["1996-03-26",3.155,3.2323,3.155,3.2323,82800.0],["1996-03-27",3.2169,3.2323,3.2169,3.2323,21600.0],["1996-03-28",3.2633,3.2942,3.2478,3.2942,189600.0],["1996-03-29",3.3251,3.3251,3.2478,3.2478,84900.0],["1996-04-01",3.2323,3.2323,3.1859,3.2014,39000.0],["1996-04-02",3.0931,3.0931,3.0467,3.0467,291300.0],["1996-04-03",3.0313,3.0313,2.9694,2.9849,364800.0],["1996-04-04",2.9694,2.9694,2.8148,2.8921,137700.0],["1996-04-08",2.8612,2.8612,2.7993,2.7993,329400.0],["1996-04-09",2.8148,2.8766,2.7838,2.8766,959700.0],["1996-04-10",2.8612,2.9694,2.8612,2.9385,85200.0],["1996-04-11",2.9076,2.954,2.9076,2.923,46500.0],["1996-04-12",2.9385,2.954,2.923,2.9385,60000.0],["1996-04-15",2.9385,2.9694,2.9385,2.954,25500.0],["1996-04-16",3.0313,3.0313,2.9694,2.9849,64500.0],["1996-04-17",3.0622,3.2323,3.0622,3.1859,326700.0],["1996-04-18",3.1859,3.1859,3.155,3.1859,167100.0],["1996-04-19",3.2169,3.2787,3.2014,3.2787,63000.0],["1996-04-22",3.2633,3.3561,3.2633,3.3406,189600.0],["1996-04-23",3.3406,3.4489,3.3406,3.4025,143400.0],["1996-04-24",3.4025,3.4179,3.3406,3.3406,950700.0],["1996-04-25",3.3406,3.3406,3.2323,3.2323,116400.0],["1996-04-26",3.2169,3.2169,3.1859,3.2169,22200.0],["1996-04-29",3.2323,3.2633,3.2169,3.2323,210300.0],["1996-04-30",3.2323,3.2478,3.2014,3.2169,127200.0],["1996-05-01",3.2014,3.2014,3.1705,3.2014,75600.0],["1996-05-02",3.2014,3.2014,3.1241,3.1395,147900.0],["1996-05-03",3.1395,3.1705,3.1241,3.1241,46200.0],["1996-05-06",3.1086,3.1705,3.1086,3.1705,57900.0],["1996-05-07",3.2014,3.2014,3.1705,3.1705,41100.0],["1996-05-08",3.1241,3.1859,3.1241,3.155,65400.0],["1996-05-09",3.1395,3.2169,3.1395,3.2169,92100.0],["1996-05-10",3.2478,3.2633,3.2169,3.2323,126000.0],["1996-05-13",3.2169,3.2323,3.155,3.2014,40200.0],["1996-05-14",3.2169,3.3097,3.2169,3.3097,72300.0],["1996-05-15",3.3406,3.4643,3.3406,3.4643,319800.0],["1996-05-16",3.4798,3.4798,3.387,3.4334,51600.0],["1996-05-17",3.4179,3.4643,3.4179,3.4334,56100.0],["1996-05-20",3.4489,3.4643,3.4179,3.4334,121200.0],["1996-05-21",3.4643,3.5107,3.4334,3.4489,90300.0],["1996-05-22",3.4643,3.4798,3.4025,3.4334,149400.0],["1996-05-23",3.4179,3.4179,3.3715,3.387,23100.0],["1996-05-24",3.3561,3.3561,3.2942,3.3097,33000.0],["1996-05-28",3.2942,3.2942,3.1859,3.1859,40500.0],["1996-05-29",3.1859,3.1859,3.0622,3.0622,99600.0],["1996-05-30",3.0931,3.2323,3.0931,3.2323,237000.0],["1996-05-31",3.2323,3.2633,3.2169,3.2478,40200.0],["1996-06-03",3.2478,3.2478,3.2169,3.2478,66000.0],["1996-06-04",3.2633,3.2942,3.2633,3.2787,22200.0],["1996-06-05",3.2942,3.387,3.2942,3.3715,27900.0],["1996-06-06",3.3715,3.4489,3.3715,3.4334,44400.0],["1996-06-07",3.4643,3.4643,3.3251,3.3561,45000.0],["1996-06-10",3.387,3.387,3.3406,3.3561,89400.0],["1996-06-11",3.3406,3.3406,3.3097,3.3251,62700.0],["1996-06-12",3.3406,3.3715,3.3097,3.3561,28500.0],["1996-06-13",3.3715,3.387,3.3097,3.3097,22800.0],["1996-06-14",3.3097,3.3097,3.3097,3.3097,15300.0],["1996-06-17",3.2942,3.2942,3.2787,3.2942,27600.0],["1996-06-18",3.2787,3.2942,3.2787,3.2787,43800.0],["1996-06-19",3.2787,3.2942,3.2633,3.2633,43800.0],["1996-06-20",3.2633,3.2787,3.1705,3.1859,87600.0],["1996-06-21",3.1705,3.2169,3.155,3.1705,28500.0],["1996-06-24",3.1859,3.2014,3.155,3.155,44100.0],["1996-06-25",3.155,3.1705,3.1241,3.155,68700.0],["1996-06-26",3.1241,3.1241,3.1241,3.1241,2100.0],["1996-06-27",3.1241,3.1395,3.1241,3.1395,13800.0],["1996-06-28",3.1241,3.1395,3.0622,3.0622,60300.0],["1996-07-01",3.0467,3.0931,3.0467,3.0622,78000.0],["1996-07-02",3.0777,3.2169,3.0777,3.2169,209700.0],["1996-07-03",3.2014,3.2169,3.1859,3.1859,17700.0],["1996-07-05",3.1859,3.1859,3.155,3.155,47100.0],["1996-07-08",3.129,3.1445,3.036,3.067,136500.0],["1996-07-09",3.0515,3.0825,3.036,3.067,74100.0],["1996-07-10",3.067,3.067,2.9276,3.0515,212100.0],["1996-07-11",3.0206,3.1135,3.0206,3.1135,41400.0],["1996-07-12",3.098,3.1755,3.098,3.16,21900.0],["1996-07-15",3.16,3.16,3.0825,3.1135,35100.0],["1996-07-16",3.1135,3.1135,2.9431,2.9741,110100.0],["1996-07-17",2.9741,3.0206,2.9431,3.0051,91200.0],["1996-07-18",3.0051,3.0825,3.0051,3.067,286500.0],["1996-07-19",3.0515,3.0825,3.036,3.0515,20400.0],["1996-07-22",3.067,3.067,2.9896,3.0051,16200.0],["1996-07-23",3.0206,3.036,2.9276,2.9276,58500.0],["1996-07-24",2.8966,2.8966,2.7727,2.7727,75900.0],["1996-07-25",2.7882,2.8811,2.7882,2.8192,58200.0],["1996-07-26",2.8192,2.8192,2.7108,2.7262,84900.0],["1996-07-29",2.7262,2.7262,2.6798,2.6953,120000.0],["1996-07-30",2.7262,2.7262,2.6023,2.6178,1078500.0],["1996-07-31",2.6333,2.7262,2.6178,2.7108,81000.0],["1996-08-01",3.129,3.3613,3.098,3.3458,838500.0],["1996-08-02",3.3458,3.3923,3.2064,3.2064,224700.0],["1996-08-05",3.2374,3.2529,3.129,3.1909,564000.0],["1996-08-06",3.1755,3.1755,3.1445,3.16,69900.0],["1996-08-07",3.1909,3.2684,3.1909,3.1909,314400.0],["1996-08-08",3.1909,3.1909,3.129,3.129,16800.0],["1996-08-09",3.1445,3.2064,3.1445,3.1909,28500.0],["1996-08-12",3.1909,3.2064,3.1909,3.2064,43800.0],["1996-08-13",3.1909,3.1909,3.1445,3.1445,8400.0],["1996-08-14",3.129,3.2374,3.1135,3.2374,120000.0],["1996-08-15",3.2064,3.2529,3.2064,3.2219,23400.0],["1996-08-16",3.2529,3.3768,3.2529,3.3458,72600.0],["1996-08-19",3.3149,3.3304,3.2684,3.2839,13800.0],["1996-08-20",3.2839,3.2839,3.2374,3.2374,9900.0],["1996-08-21",3.2374,3.2529,3.2064,3.2219,7500.0],["1996-08-22",3.2374,3.3458,3.2219,3.3304,32100.0],["1996-08-23",3.3458,3.3613,3.3149,3.3458,22500.0],["1996-08-26",3.3458,3.3458,3.3149,3.3304,48600.0],["1996-08-27",3.3149,3.3458,3.3149,3.3304,24300.0],["1996-08-28",3.3458,3.3613,3.3304,3.3304,1005600.0],["1996-08-29",3.3304,3.3458,3.2839,3.2839,57900.0],["1996-08-30",3.2839,3.3304,3.2839,3.3149,66900.0],["1996-09-03",3.2839,3.2839,3.2529,3.2684,8100.0],["1996-09-04",3.2839,3.3458,3.2839,3.2994,19500.0],["1996-09-05",3.2994,3.3768,3.2994,3.3613,21000.0],["1996-09-06",3.3768,3.4853,3.3768,3.4698,138000.0],["1996-09-09",3.4853,3.5627,3.4853,3.5162,113100.0],["1996-09-10",3.5317,3.6092,3.5162,3.5627,105600.0],["1996-09-11",3.5317,3.5937,3.5162,3.5162,78300.0],["1996-09-12",3.5162,3.5317,3.4853,3.4853,60600.0],["1996-09-13",3.5007,3.5007,3.4078,3.4078,135900.0],["1996-09-16",3.4078,3.4233,3.3768,3.4233,25200.0],["1996-09-17",3.4233,3.4233,3.3768,3.4078,54000.0],["1996-09-18",3.4388,3.4388,3.3613,3.4078,33000.0],["1996-09-19",3.8415,3.9035,3.7486,3.7951,1536300.0],["1996-09-20",3.8105,3.8105,3.7021,3.7331,236700.0],["1996-09-23",3.7176,3.7331,3.6556,3.7176,165300.0],["1996-09-24",3.7176,3.857,3.7176,3.8415,462000.0],["1996-09-25",3.826,3.826,3.7796,3.7951,115500.0],["1996-09-26",3.7796,3.826,3.7641,3.8105,437700.0],["1996-09-27",3.8105,3.857,3.8105,3.857,141900.0],["1996-09-30",3.8415,3.888,3.8415,3.857,440100.0],["1996-10-01",3.888,3.9345,3.8725,3.9035,40500.0],["1996-10-02",3.9345,3.9345,3.8415,3.8725,266700.0],["1996-10-03",3.8415,3.8415,3.826,3.8415,128400.0],["1996-10-04",3.857,3.8725,3.826,3.8415,102000.0],["1996-10-07",3.8725,3.888,3.7486,3.7486,59400.0],["1996-10-08",3.7535,3.7535,3.645,3.738,504600.0],["1996-10-09",3.7535,3.8156,3.738,3.7535,371400.0],["1996-10-10",3.7225,3.8001,3.7225,3.8001,201600.0],["1996-10-11",3.7691,3.8001,3.7691,3.7846,63900.0],["1996-10-14",3.8001,3.8001,3.7691,3.7846,334500.0],["1996-10-15",3.7846,3.8156,3.7691,3.7846,147000.0],["1996-10-16",3.9087,4.0948,3.9087,4.0638,603300.0],["1996-10-17",4.0638,4.1568,4.0638,4.1258,451800.0],["1996-10-18",4.1258,4.1723,4.1258,4.1568,154200.0],["1996-10-21",4.1568,4.3274,4.1568,4.2499,754200.0],["1996-10-22",4.2499,4.2654,4.1878,4.2189,985800.0],["1996-10-23",4.2189,4.2189,4.0948,4.1103,81900.0],["1996-10-24",4.0638,4.0948,4.0017,4.0172,90900.0],["1996-10-25",4.0172,4.0793,3.9862,4.0793,170100.0],["1996-10-28",4.0948,4.2809,4.0793,4.2654,486600.0],["1996-10-29",4.2809,4.3429,4.2499,4.2499,323400.0],["1996-10-30",4.2654,4.2809,4.2654,4.2809,101100.0],["1996-10-31",4.2809,4.4515,4.2809,4.436,179100.0],["1996-11-01",4.467,4.4825,4.405,4.405,584400.0],["1996-11-04",4.4205,4.4515,4.3895,4.3895,140700.0],["1996-11-05",4.3585,4.4205,4.3274,4.3274,140400.0],["1996-11-06",4.3429,4.436,4.2964,4.4205,321300.0],["1996-11-07",4.3895,4.467,4.3895,4.467,158100.0],["1996-11-08",4.467,4.467,4.4205,4.4515,101400.0],["1996-11-11",4.4515,4.7772,4.4515,4.5911,468000.0],["1996-11-12",4.5756,4.5911,4.5136,4.5291,210300.0],["1996-11-13",4.5446,4.5446,4.374,4.3895,194100.0],["1996-11-14",4.3895,4.4515,4.3429,4.405,497100.0],["1996-11-15",4.436,4.467,4.3895,4.3895,150300.0],["1996-11-18",4.405,4.405,4.1878,4.2344,96900.0],["1996-11-19",4.2344,4.2809,4.2189,4.2654,294600.0],["1996-11-20",4.2654,4.2654,4.1723,4.2189,307500.0],["1996-11-21",4.2189,4.2189,4.0793,4.0793,178500.0],["1996-11-22",4.0793,4.1103,4.0482,4.0638,895800.0],["1996-11-25",4.1258,4.1723,4.1258,4.1413,471300.0],["1996-11-26",4.1413,4.1568,4.0638,4.1258,267000.0],["1996-11-27",4.1258,4.1568,4.0948,4.1103,379800.0],["1996-11-29",4.1103,4.1258,4.0948,4.1258,54300.0],["1996-12-02",4.1258,4.1413,4.0948,4.1413,192000.0],["1996-12-03",4.1413,4.2034,4.1413,4.1646,585600.0],["1996-12-04",4.1258,4.1568,4.0948,4.1258,873600.0],["1996-12-05",4.1413,4.2964,4.1258,4.2964,407700.0],["1996-12-06",4.2654,4.467,4.2499,4.3895,696000.0],["1996-12-09",4.405,4.467,4.3895,4.436,377400.0],["1996-12-10",4.4515,4.467,4.436,4.436,409200.0],["1996-12-11",4.4205,4.4205,4.3119,4.3429,359100.0],["1996-12-12",4.3429,4.3895,4.3119,4.3274,135900.0],["1996-12-13",4.2964,4.2964,4.0793,4.1878,264900.0],["1996-12-16",4.1878,4.3274,4.1878,4.2809,236700.0],["1996-12-17",4.2809,4.467,4.2809,4.4515,910200.0],["1996-12-18",4.4515,4.5601,4.4515,4.5601,487800.0],["1996-12-19",4.5446,4.6066,4.5446,4.5756,357600.0],["1996-12-20",4.5911,4.6066,4.5756,4.6066,122700.0],["1996-12-23",4.5911,4.6066,4.5601,4.5911,123900.0],["1996-12-24",4.5911,4.5911,4.5601,4.5911,29100.0],["1996-12-26",4.5911,4.6687,4.5911,4.6687,273300.0],["1996-12-27",4.6687,4.7772,4.6687,4.7617,251700.0],["1996-12-30",4.7772,4.8393,4.7772,4.8393,290700.0],["1996-12-31",4.8083,4.816,4.7617,4.7772,140100.0],["1997-01-02",4.7617,4.7772,4.7152,4.7307,100500.0],["1997-01-03",4.7462,4.7617,4.7152,4.7462,48900.0],["1997-01-06",4.7462,4.7462,4.5911,4.5911,184500.0],["1997-01-07",4.9013,4.9323,4.8393,4.9168,1004100.0],["1997-01-08",4.8908,4.9218,4.8131,4.8442,554700.0],["1997-01-09",4.8286,4.9373,4.8286,4.9218,606600.0],["1997-01-10",4.9063,4.9373,4.8907,4.9063,208800.0],["1997-01-13",4.9373,4.9529,4.9063,4.9529,193800.0],["1997-01-14",4.9684,4.9684,4.9063,4.9218,178800.0],["1997-01-15",4.9063,4.9839,4.9063,4.9839,334200.0],["1997-01-16",4.9839,5.1857,4.9684,5.1702,552000.0],["1997-01-17",5.2013,5.5584,5.2013,5.5118,1516200.0],["1997-01-20",5.5118,5.636,5.5118,5.5894,415500.0],["1997-01-21",5.6205,5.6515,5.5273,5.6515,543900.0],["1997-01-22",5.6515,5.7447,5.636,5.6826,360300.0],["1997-01-23",5.6826,5.7757,5.6826,5.7136,406500.0],["1997-01-24",5.7292,5.8689,5.6671,5.8223,339000.0],["1997-01-27",5.8223,5.8223,5.5739,5.605,680700.0],["1997-01-28",5.605,5.6205,5.4963,5.5273,477900.0],["1997-01-29",5.5429,5.5584,5.4186,5.4342,102300.0],["1997-01-30",5.4342,5.4963,5.3876,5.4031,67200.0],["1997-01-31",5.4342,5.5118,5.4342,5.4497,142800.0],["1997-02-03",5.4497,5.605,5.4497,5.605,111900.0],["1997-02-04",5.605,5.636,5.5429,5.5429,238200.0],["1997-02-05",5.5584,5.7136,5.5584,5.6981,193500.0],["1997-02-06",5.6981,5.6981,5.5894,5.5894,232500.0],["1997-02-07",5.605,5.6671,5.5584,5.5584,58500.0],["1997-02-10",5.5894,5.6981,5.4807,5.5894,249300.0],["1997-02-11",5.6205,5.6205,5.3721,5.3721,193200.0],["1997-02-12",5.3876,5.4652,5.3876,5.4342,240000.0],["1997-02-13",5.4652,5.6515,5.4497,5.6205,459600.0],["1997-02-14",5.6826,5.6981,5.636,5.6671,182100.0],["1997-02-18",5.6981,5.7292,5.6671,5.7136,250500.0],["1997-02-19",5.6515,5.7447,5.6515,5.7136,107400.0],["1997-02-20",5.7447,5.7447,5.6515,5.6671,88200.0],["1997-02-21",5.6826,5.6826,5.605,5.605,51600.0],["1997-02-24",5.605,5.7757,5.605,5.7292,175800.0],["1997-02-25",5.7136,5.7292,5.6671,5.7136,531300.0],["1997-02-26",5.7292,5.7292,5.6515,5.6826,58500.0],["1997-02-27",5.6981,5.6981,5.636,5.6515,95100.0],["1997-02-28",5.636,5.6981,5.5894,5.6981,243300.0],["1997-03-03",5.6826,5.6981,5.6515,5.6981,139200.0],["1997-03-04",5.7447,5.9621,5.7447,5.8379,224700.0],["1997-03-05",5.8689,5.9465,5.8689,5.8844,78900.0],["1997-03-06",5.9155,6.0086,5.9155,5.931,317700.0],["1997-03-07",5.9621,6.0707,5.9621,6.0086,260700.0],["1997-03-10",6.0086,6.0086,5.9465,5.9621,213900.0],["1997-03-11",5.9621,5.9776,5.9,5.9776,208200.0],["1997-03-12",5.9621,5.9621,5.9155,5.9465,65100.0],["1997-03-13",5.9621,5.9621,5.9155,5.9465,70200.0],["1997-03-14",5.9621,6.1484,5.9621,6.1484,271500.0],["1997-03-17",6.1484,6.3192,6.1018,6.226,375000.0],["1997-03-18",6.1794,6.2105,6.0242,6.0707,287400.0],["1997-03-19",6.0707,6.0707,5.9,5.9155,233400.0],["1997-03-20",5.9155,5.9776,5.9,5.9465,144000.0],["1997-03-21",5.9621,6.1484,5.9621,6.0863,263100.0],["1997-03-24",6.0863,6.1018,5.9155,5.9155,156900.0],["1997-03-25",5.931,5.931,5.7292,5.7913,319500.0],["1997-03-26",5.8223,5.8223,5.636,5.6826,333000.0],["1997-03-27",5.6981,5.7136,5.5429,5.6515,264300.0],["1997-03-31",5.6515,5.6671,5.4031,5.4031,287700.0],["1997-04-01",5.3876,5.4031,4.9994,5.0926,808200.0],["1997-04-02",5.0926,5.2323,5.0926,5.2323,288600.0],["1997-04-03",5.2168,5.4342,5.2168,5.4031,330000.0],["1997-04-04",5.4652,5.4652,5.2634,5.3721,311100.0],["1997-04-07",5.4031,5.5894,5.4031,5.5584,230400.0],["1997-04-08",5.5789,5.7188,5.5634,5.7032,151500.0],["1997-04-09",5.6877,5.7654,5.5478,5.5634,146400.0],["1997-04-10",5.5944,5.6566,5.5789,5.5789,36600.0],["1997-04-11",5.5323,5.5323,5.2836,5.3303,141300.0],["1997-04-14",5.3303,5.3303,5.1904,5.3147,90600.0],["1997-04-15",5.3147,5.4701,5.3147,5.4546,181200.0],["1997-04-16",5.4701,5.4857,5.3613,5.3924,165000.0],["1997-04-17",5.5944,5.6411,5.2526,5.2681,510600.0],["1997-04-18",5.2681,5.3613,5.1127,5.2059,441000.0],["1997-04-21",5.2059,5.2059,4.9884,5.0039,296100.0],["1997-04-22",4.9884,5.0194,4.8796,5.0039,546600.0],["1997-04-23",5.0039,5.2992,4.9573,5.2992,241200.0],["1997-04-24",5.2992,5.3769,5.237,5.3303,136500.0],["1997-04-25",5.3147,5.3302,5.0971,5.1904,216000.0],["1997-04-28",5.1438,5.2992,5.0194,5.2526,524400.0],["1997-04-29",5.3458,5.5634,5.3303,5.4857,390900.0],["1997-04-30",5.4857,5.5478,5.4857,5.5012,236700.0],["1997-05-01",5.5167,5.5323,5.439,5.5323,426600.0],["1997-05-02",5.5323,6.0296,5.5323,5.9985,543900.0],["1997-05-05",6.014,6.4181,5.9674,6.4025,507900.0],["1997-05-06",6.2782,6.4025,6.2627,6.387,472800.0],["1997-05-07",6.3714,6.3714,6.1694,6.3093,247200.0],["1997-05-08",6.2782,6.2782,6.185,6.2005,191700.0],["1997-05-09",6.216,6.2627,6.2005,6.2627,139800.0],["1997-05-12",6.2627,6.3404,6.2627,6.3404,144000.0],["1997-05-13",6.3404,6.4025,6.2627,6.3093,219600.0],["1997-05-14",6.3093,6.4181,6.3093,6.4025,196200.0],["1997-05-15",6.3714,6.387,6.3404,6.3559,57900.0],["1997-05-16",6.387,6.4336,6.3404,6.3714,195900.0],["1997-05-19",6.3714,6.4025,6.2937,6.3248,165600.0],["1997-05-20",6.3248,6.5579,6.1073,6.5579,489600.0],["1997-05-21",6.6201,6.6667,6.5113,6.6045,244500.0],["1997-05-22",6.7133,6.7755,6.6356,6.7289,589800.0],["1997-05-23",6.791,6.8843,6.7599,6.8376,402000.0],["1997-05-27",6.8221,6.8221,6.5424,6.5579,282900.0],["1997-05-28",6.5268,6.5268,6.4336,6.4958,394200.0],["1997-05-29",6.4958,6.6512,6.4958,6.589,349500.0],["1997-05-30",6.5268,6.5424,6.4336,6.4958,182400.0],["1997-06-02",6.5113,6.5735,6.4336,6.5735,238800.0],["1997-06-03",6.589,6.589,6.5579,6.5735,106500.0],["1997-06-04",6.589,6.6045,6.5424,6.6045,209100.0],["1997-06-05",6.6201,6.6512,6.4958,6.5113,290100.0],["1997-06-06",6.5268,6.5268,6.4181,6.4491,145800.0],["1997-06-09",6.4647,6.5113,6.4025,6.4802,254400.0],["1997-06-10",6.5424,6.5424,6.4025,6.4491,123600.0],["1997-06-11",6.4491,6.5113,6.4491,6.4647,334200.0],["1997-06-12",6.4802,6.589,6.4802,6.589,166200.0],["1997-06-13",6.589,6.8221,6.589,6.791,348900.0],["1997-06-16",6.7755,7.2106,6.7755,7.1018,228300.0],["1997-06-17",7.0863,7.0863,6.9464,6.9775,255000.0],["1997-06-18",7.0086,7.0397,6.8998,6.9153,57000.0],["1997-06-19",6.8998,7.0707,6.8687,6.993,156000.0],["1997-06-20",6.962,7.0707,6.962,7.0397,123900.0],["1997-06-23",7.1018,7.2572,7.0707,7.0707,173100.0],["1997-06-24",7.1018,7.1795,6.9309,6.993,162900.0],["1997-06-25",7.0086,7.1174,6.9775,7.0086,96900.0],["1997-06-26",6.9775,6.9775,6.7599,6.8221,144900.0],["1997-06-27",6.8066,6.9309,6.791,6.8843,128100.0],["1997-06-30",6.9153,7.0863,6.9153,7.0863,317100.0],["1997-07-01",7.0863,7.0863,6.8843,6.9231,109200.0],["1997-07-02",6.8998,7.0086,6.8998,6.9775,212400.0],["1997-07-03",6.993,7.0086,6.962,6.962,55800.0],["1997-07-07",6.962,7.0086,6.8998,6.962,85200.0],["1997-07-08",6.8761,6.9694,6.8761,6.9072,205800.0],["1997-07-09",6.9383,6.9461,6.5961,6.6738,239400.0],["1997-07-10",6.6894,6.7205,6.5961,6.635,171000.0],["1997-07-11",6.6427,6.6894,6.5961,6.6194,73500.0],["1997-07-14",6.635,6.7827,6.635,6.7516,270300.0],["1997-07-15",6.7827,6.8139,6.6738,6.7205,207000.0],["1997-07-16",6.7205,6.7983,6.6427,6.6427,184200.0],["1997-07-17",6.6427,6.6738,6.4327,6.4794,113100.0],["1997-07-18",6.4949,6.5494,6.4405,6.5338,177000.0],["1997-07-21",6.5261,6.5416,6.4561,6.4638,117600.0],["1997-07-22",6.4638,6.5027,6.3549,6.3938,175200.0],["1997-07-23",6.4716,6.7205,6.4561,6.6583,94200.0],["1997-07-24",6.6272,6.6427,6.4483,6.4638,174000.0],["1997-07-25",6.4483,6.5338,6.3472,6.3705,176100.0],["1997-07-28",6.3705,6.3705,6.2383,6.2771,91800.0],["1997-07-29",6.2772,6.2772,6.1683,6.176,149400.0],["1997-07-30",6.2305,6.7127,6.2071,6.6738,269100.0],["1997-07-31",6.6272,6.6738,6.5572,6.5961,129300.0],["1997-08-01",6.5805,6.6427,6.4094,6.4249,180000.0],["1997-08-04",6.4561,6.5416,6.4561,6.5105,138900.0],["1997-08-05",6.5338,6.8761,6.5338,6.8683,258900.0],["1997-08-06",6.8761,6.8916,6.6739,6.8139,400800.0],["1997-08-07",7.7162,7.9028,7.5917,7.6773,1767300.0],["1997-08-08",7.5917,7.7706,7.5761,7.6228,641100.0],["1997-08-11",7.7162,7.8328,7.6539,7.7395,292200.0],["1997-08-12",7.7317,7.9339,7.7162,7.7939,263700.0],["1997-08-13",7.7939,7.7939,7.6695,7.7006,252900.0],["1997-08-14",7.6695,7.9106,7.6695,7.9028,150000.0],["1997-08-15",7.9028,8.1206,7.9028,7.9884,290400.0],["1997-08-18",7.9884,8.0584,7.8717,7.9184,324900.0],["1997-08-19",7.9495,8.3618,7.9495,8.3618,314400.0],["1997-08-20",8.3618,8.8051,8.3618,8.7585,585600.0],["1997-08-21",8.8985,9.0074,8.7585,8.774,300300.0],["1997-08-22",8.6807,8.6885,8.4473,8.6651,208800.0],["1997-08-25",8.6729,8.8207,8.6496,8.6573,388200.0],["1997-08-26",8.6884,8.9607,8.6884,8.9607,229800.0],["1997-08-27",8.9451,9.4118,8.8829,9.3574,413700.0],["1997-08-28",9.2718,9.3029,9.1318,9.2252,309300.0],["1997-08-29",9.194,9.2874,9.1474,9.1474,234900.0],["1997-09-02",9.1785,9.2718,8.7585,8.7662,488100.0],["1997-09-03",8.7585,8.8362,8.5251,8.7118,278700.0],["1997-09-04",8.7118,8.7429,7.9651,8.3229,406200.0],["1997-09-05",8.3384,8.5251,8.2762,8.5095,218400.0],["1997-09-08",8.5562,8.7118,8.1517,8.2451,154650.0],["1997-09-09",8.2918,8.3073,7.9339,8.0273,209550.0],["1997-09-10",8.4006,8.4006,7.9339,7.9962,228150.0],["1997-09-11",8.0584,8.3384,8.0584,8.3073,480450.0],["1997-09-12",8.3695,8.5873,8.2762,8.4006,457200.0],["1997-09-15",8.4318,8.4629,8.3073,8.3384,266400.0],["1997-09-16",8.3384,8.4007,8.074,8.1051,256050.0],["1997-09-17",8.0584,8.1517,7.7784,7.9028,241200.0],["1997-09-18",7.9028,7.9028,7.6228,7.7473,303750.0],["1997-09-19",7.6228,7.9339,7.5917,7.9028,326850.0],["1997-09-22",8.3384,8.4318,8.1206,8.2762,352500.0],["1997-09-23",8.3384,8.354,7.9028,8.0895,271350.0],["1997-09-24",8.0895,8.1051,7.9651,8.0117,274800.0],["1997-09-25",7.9806,8.1829,7.9651,7.9806,104850.0],["1997-09-26",7.9806,8.0895,7.8717,7.9339,257850.0],["1997-09-29",7.9962,8.0273,7.8095,7.8406,311700.0],["1997-09-30",7.825,7.9028,7.6539,7.7162,580200.0],["1997-10-01",7.7784,7.9962,7.7784,7.9339,312000.0],["1997-10-02",7.9962,8.4629,7.9962,8.1206,317250.0],["1997-10-03",8.3073,8.4629,8.1517,8.2762,592200.0],["1997-10-06",8.3695,8.6184,8.3384,8.5562,301500.0],["1997-10-07",8.5562,8.7429,8.5562,8.7118,235350.0],["1997-10-08",8.9684,8.9995,8.6258,8.9684,253200.0],["1997-10-09",8.9684,9.0929,8.875,9.0929,416550.0],["1997-10-10",9.0307,9.0618,8.7815,8.9372,186450.0],["1997-10-13",8.9684,9.0774,8.9061,9.0151,196200.0],["1997-10-14",9.0929,9.1241,8.9061,9.0307,139200.0],["1997-10-15",9.2798,9.2798,9.0618,9.1864,392400.0],["1997-10-16",9.2486,9.3421,8.8438,8.8438,337650.0],["1997-10-17",8.657,9.0929,8.6258,9.0618,482100.0],["1997-10-20",9.2175,9.778,9.2019,9.5912,268200.0],["1997-10-21",9.6846,9.7469,9.5912,9.6223,243450.0],["1997-10-22",9.6068,9.6223,9.3732,9.4043,227250.0],["1997-10-23",9.2175,9.2798,8.9684,9.2486,190800.0],["1997-10-24",9.3421,9.3732,9.1396,9.2175,145200.0],["1997-10-27",9.1864,9.1864,8.3456,8.3456,228600.0],["1997-10-28",7.4736,8.6881,7.4736,8.5791,379950.0],["1997-10-29",8.7971,8.8438,8.6258,8.7193,251550.0],["1997-10-30",8.5947,8.8127,8.5791,8.766,90150.0],["1997-10-31",8.8127,9.0307,8.766,8.8282,80400.0],["1997-11-03",8.9372,9.2642,8.9217,9.1397,193800.0],["1997-11-04",9.1552,9.2175,9.1241,9.1241,148800.0],["1997-11-05",9.0929,9.0929,8.9372,8.9995,159000.0],["1997-11-06",9.0307,9.3888,9.0307,9.2486,115500.0],["1997-11-07",9.1241,9.1241,8.3456,8.7504,438750.0],["1997-11-10",8.8127,9.0929,8.8127,8.9684,154950.0],["1997-11-11",8.9995,9.0307,8.875,8.875,108300.0],["1997-11-12",8.8127,8.8127,8.3456,8.3456,445350.0],["1997-11-13",8.5324,8.7193,8.5324,8.6258,170400.0],["1997-11-14",8.6881,8.9995,8.6881,8.9061,154650.0],["1997-11-17",9.1241,9.2798,9.1085,9.1708,130350.0],["1997-11-18",9.2331,9.3421,9.1864,9.2642,155700.0],["1997-11-19",9.2642,9.2642,8.9061,9.0307,104700.0],["1997-11-20",9.0618,9.2798,9.0462,9.0618,117000.0],["1997-11-21",9.1241,9.3732,9.0929,9.1864,219450.0],["1997-11-24",9.1552,9.2798,9.1085,9.1552,206550.0],["1997-11-25",9.2798,9.56,9.2331,9.56,175200.0],["1997-11-26",9.3421,9.3421,9.2175,9.2175,189750.0],["1997-11-28",9.2642,9.6535,9.2486,9.5912,48750.0],["1997-12-01",9.7157,10.323,9.7157,10.2918,439350.0],["1997-12-02",10.2451,10.4942,10.1828,10.2607,364350.0],["1997-12-03",10.4008,10.4631,10.0739,10.3074,169350.0],["1997-12-04",10.3386,10.4008,10.1829,10.214,179250.0],["1997-12-05",10.1517,10.3697,10.1206,10.3541,138000.0],["1997-12-08",10.432,10.6811,10.3541,10.541,170250.0],["1997-12-09",10.541,10.6499,10.4475,10.4475,82350.0],["1997-12-10",10.3385,10.4008,9.9493,10.4008,159150.0],["1997-12-11",10.3385,10.3385,10.0271,10.1517,146100.0],["1997-12-12",10.2763,10.2763,10.105,10.105,113400.0],["1997-12-15",10.0894,10.0894,9.4978,9.6535,281100.0],["1997-12-16",9.6223,10.0271,9.6223,9.887,273300.0],["1997-12-17",9.887,9.9337,9.6223,9.6846,130500.0],["1997-12-18",9.7002,9.7002,9.0929,9.1864,260850.0],["1997-12-19",8.9684,8.9995,8.8594,8.9839,352950.0],["1997-12-22",9.0151,9.1396,8.9995,9.0307,141300.0],["1997-12-23",9.0929,9.2486,9.0307,9.1552,135750.0],["1997-12-24",9.1552,9.1552,9.0307,9.1085,39450.0],["1997-12-26",9.0462,9.0618,8.8438,8.9061,22950.0],["1997-12-29",8.9061,9.3576,8.9061,9.3576,177300.0],["1997-12-30",9.3732,9.6846,9.3732,9.5912,135600.0],["1997-12-31",9.7157,9.8403,9.5756,9.6068,123750.0],["1998-01-02",9.6846,9.8403,9.6068,9.6223,106950.0],["1998-01-05",9.6846,9.7625,9.1864,9.2486,130800.0],["1998-01-06",9.3109,9.6068,9.2798,9.6068,222900.0],["1998-01-07",9.5987,9.7389,9.474,9.5831,360300.0],["1998-01-08",9.5207,9.5363,9.474,9.5207,124650.0],["1998-01-09",9.5519,9.5675,8.9286,8.9286,119550.0],["1998-01-12",8.6014,9.1156,8.5546,8.726,206700.0],["1998-01-13",9.0065,9.287,9.0065,9.2247,274500.0],["1998-01-14",9.4117,9.9726,9.3805,9.8168,373950.0],["1998-01-15",10.6582,11.1257,10.5024,11.0945,1253100.0],["1998-01-16",11.1101,11.6867,11.0322,11.4997,730500.0],["1998-01-20",11.4685,12.0451,11.4374,12.0295,724950.0],["1998-01-21",12.0606,12.4035,11.9671,12.4035,500850.0],["1998-01-22",12.2788,12.2788,11.8737,11.9516,620850.0],["1998-01-23",11.9516,11.9671,11.4685,11.4685,778650.0],["1998-01-26",11.5932,11.7178,11.5308,11.6555,451800.0],["1998-01-27",11.6867,11.936,11.6867,11.8269,135600.0],["1998-01-28",11.7957,11.8113,11.4373,11.6555,306300.0],["1998-01-29",11.6555,12.1386,11.4062,12.1386,196500.0],["1998-01-30",12.0762,12.1541,11.9048,11.936,226050.0],["1998-02-02",11.9671,12.1541,11.749,11.7802,361350.0],["1998-02-03",11.8113,11.9048,11.375,11.6088,248250.0],["1998-02-04",11.5932,11.5932,11.4685,11.4685,324150.0],["1998-02-05",11.562,12.2165,11.562,12.0918,298500.0],["1998-02-06",12.0918,12.1541,11.9204,12.1541,185250.0],["1998-02-09",12.2165,12.7307,12.2165,12.5904,352950.0],["1998-02-10",12.6528,13.0267,12.6216,12.98,212850.0],["1998-02-11",13.0423,13.0891,12.6839,12.8086,126750.0],["1998-02-12",12.8086,13.0267,12.7463,12.9644,180450.0],["1998-02-13",12.9332,13.2449,12.9332,13.2137,231750.0],["1998-02-17",13.4007,13.5721,13.2137,13.354,200100.0],["1998-02-18",13.3228,13.5877,12.9488,13.0112,234450.0],["1998-02-19",13.0267,13.167,12.9021,13.0579,138150.0],["1998-02-20",13.0267,13.8058,12.9956,13.7903,271500.0],["1998-02-23",14.0863,14.211,13.837,14.0552,391200.0],["1998-02-24",14.0552,14.0707,13.5877,13.5877,345150.0],["1998-02-25",13.7124,13.9617,13.6812,13.7747,189300.0],["1998-02-26",13.7747,13.8682,13.7435,13.8059,233700.0],["1998-02-27",13.8214,14.0396,13.8058,13.8993,204750.0],["1998-03-02",13.8682,14.0552,13.7591,13.8993,158550.0],["1998-03-03",14.024,14.398,13.9617,14.3824,204000.0],["1998-03-04",14.4291,15.0057,14.4291,14.9433,476400.0],["1998-03-05",14.7096,14.7096,14.3356,14.3356,302400.0],["1998-03-06",14.3357,14.7875,14.3357,14.7252,513150.0],["1998-03-09",14.7875,15.4264,14.7875,15.3329,297750.0],["1998-03-10",15.4887,15.6757,15.068,15.0836,186900.0],["1998-03-11",15.3952,15.5822,15.1615,15.2394,256950.0],["1998-03-12",15.2083,15.2706,15.0213,15.1927,240150.0],["1998-03-13",15.0213,15.1148,14.9589,15.0213,238350.0],["1998-03-16",15.0368,15.3329,15.0057,15.3173,254850.0],["1998-03-17",15.442,15.8939,15.3329,15.8004,292050.0],["1998-03-18",15.8627,16.0809,15.8004,16.0497,172650.0],["1998-03-19",16.0809,16.3613,15.9874,16.299,268800.0],["1998-03-20",16.4548,16.6107,15.7692,15.925,213300.0],["1998-03-23",15.9095,15.9562,15.5666,15.7069,224100.0],["1998-03-24",15.5822,15.738,15.5199,15.6913,188550.0],["1998-03-25",15.5978,16.112,15.4264,16.0185,351600.0],["1998-03-26",15.7069,15.8627,15.5666,15.6913,196200.0],["1998-03-27",15.7692,15.8783,15.6446,15.7848,154200.0],["1998-03-30",15.925,16.0809,15.6757,15.6913,320400.0],["1998-03-31",15.7069,15.7069,14.8966,14.8966,364200.0],["1998-04-01",14.9589,15.7069,14.9589,15.6446,442350.0],["1998-04-02",15.6446,15.8939,15.5199,15.8315,206700.0],["1998-04-03",15.8471,15.8627,15.5199,15.6446,174300.0],["1998-04-06",15.7692,15.9874,15.7381,15.8627,239850.0],["1998-04-07",15.7922,15.8078,15.1219,15.5584,449250.0],["1998-04-08",15.7143,15.8078,15.2154,15.2466,125100.0],["1998-04-09",15.3402,15.5428,15.3402,15.4805,278850.0],["1998-04-13",15.4337,15.496,15.1219,15.496,268200.0],["1998-04-14",14.3424,14.8413,13.5629,14.1397,2769750.0],["1998-04-15",14.0618,14.1242,12.9705,12.9705,1340250.0],["1998-04-16",13.4382,13.8279,13.3758,13.4382,1182000.0],["1998-04-17",13.3135,13.3914,13.1264,13.2356,332850.0],["1998-04-20",13.2511,13.2667,13.0952,13.2356,357750.0],["1998-04-21",13.2511,13.75,13.1576,13.6721,443250.0],["1998-04-22",13.7344,14.015,13.5006,13.7188,559950.0],["1998-04-23",13.6876,13.7188,13.0329,13.2823,625950.0],["1998-04-24",13.2823,13.407,13.0329,13.0952,525150.0],["1998-04-27",12.9082,12.9238,12.534,12.6587,492750.0],["1998-04-28",12.7211,12.9705,12.5028,12.612,390150.0],["1998-04-29",12.6587,12.7679,12.5028,12.5808,515250.0],["1998-04-30",12.6587,12.9082,12.5028,12.7055,582600.0],["1998-05-01",12.6899,13.1732,12.5652,13.0952,380400.0],["1998-05-04",13.0952,13.2667,12.9705,13.0017,310350.0],["1998-05-05",12.9705,13.0485,12.8146,12.9393,325950.0],["1998-05-06",13.0641,13.5629,13.0329,13.0329,273000.0],["1998-05-07",13.0329,13.0952,12.9082,13.0017,278700.0],["1998-05-08",13.0017,13.0796,12.8458,12.9705,447750.0],["1998-05-11",12.9705,13.1264,12.7834,12.7834,143550.0],["1998-05-12",12.8146,12.9705,12.7211,12.8302,202800.0],["1998-05-13",12.877,13.0329,12.8146,13.0173,138000.0],["1998-05-14",12.9549,13.0173,12.4093,12.5808,245850.0],["1998-05-15",12.5964,12.5964,12.2222,12.3469,392700.0],["1998-05-18",12.2534,12.3469,12.2534,12.3314,86550.0],["1998-05-19",12.2222,12.4561,12.2222,12.2534,150000.0],["1998-05-20",12.3469,12.4093,12.0196,12.0663,237300.0],["1998-05-21",12.0507,12.2846,12.0507,12.1755,430050.0],["1998-05-22",12.4093,12.534,12.3002,12.4561,266400.0],["1998-05-26",12.5028,12.5652,12.3469,12.3469,147750.0],["1998-05-27",12.1599,12.1599,11.4116,11.5675,314250.0],["1998-05-28",11.7234,12.9238,11.7234,12.8614,631500.0],["1998-05-29",12.877,12.9082,12.5496,12.5496,453600.0],["1998-06-01",12.5184,12.5496,12.3469,12.3781,218100.0],["1998-06-02",12.3158,12.3158,11.661,11.9104,444300.0],["1998-06-03",11.9728,12.004,11.5675,11.5986,601800.0],["1998-06-04",11.6454,11.661,11.5986,11.661,278850.0],["1998-06-05",11.6922,11.7545,11.5675,11.6766,243000.0],["1998-06-08",12.1287,12.6276,11.8793,12.5184,817650.0],["1998-06-09",12.4405,12.6899,12.3781,12.5028,361350.0],["1998-06-10",12.4717,13.3758,12.4717,12.8146,421950.0],["1998-06-11",12.877,13.22,12.5028,12.5496,356550.0],["1998-06-12",12.534,12.6587,12.2222,12.6276,334650.0],["1998-06-15",12.6899,12.7211,12.3781,12.4405,158850.0],["1998-06-16",12.5028,12.6276,12.1131,12.2222,215250.0],["1998-06-17",12.4717,12.8146,12.4717,12.534,231450.0],["1998-06-18",12.4717,12.5028,11.7857,11.9104,687600.0],["1998-06-19",11.9104,11.9572,11.5986,11.6454,546900.0],["1998-06-22",11.7078,11.8013,11.4427,11.5986,562050.0],["1998-06-23",11.5363,12.0975,11.5363,12.004,678300.0],["1998-06-24",12.0975,12.4249,12.0819,12.3002,502050.0],["1998-06-25",12.4405,12.534,11.8481,11.926,469050.0],["1998-06-26",11.9728,12.3781,11.9728,12.0663,222750.0],["1998-06-29",12.004,12.3781,12.004,12.2846,252900.0],["1998-06-30",12.3002,12.5652,12.2534,12.4405,321150.0],["1998-07-01",12.5028,13.0017,12.5028,12.8926,210900.0],["1998-07-02",12.8926,12.8926,12.3781,12.3781,210750.0],["1998-07-06",12.534,12.6276,12.4093,12.4872,234450.0],["1998-07-07",12.534,12.5808,12.3937,12.3937,125850.0],["1998-07-08",12.4505,12.5753,12.4193,12.5597,157950.0],["1998-07-09",12.5285,12.5441,12.4193,12.5285,70650.0],["1998-07-10",12.4817,12.7625,12.2945,12.3569,172650.0],["1998-07-13",12.4193,12.5285,12.3569,12.4037,170250.0],["1998-07-14",12.4661,12.7625,12.4193,12.4193,179100.0],["1998-07-15",12.4817,12.5129,11.92,12.2321,229650.0],["1998-07-16",12.2321,12.4193,12.1697,12.2009,184650.0],["1998-07-17",12.1072,12.5753,12.0448,12.4817,243900.0],["1998-07-20",12.4817,12.4973,12.3257,12.4817,114750.0],["1998-07-21",12.4505,12.5129,12.1697,12.2477,171900.0],["1998-07-22",12.2321,12.2321,12.0761,12.0761,272400.0],["1998-07-23",12.1073,12.3413,12.0136,12.0448,198900.0],["1998-07-24",12.0917,12.1073,11.7328,11.92,473550.0],["1998-07-27",11.7484,11.7484,11.1867,11.4208,254550.0],["1998-07-28",11.3584,11.3584,10.3598,10.6563,607500.0],["1998-07-29",10.6875,10.8279,10.313,10.3286,329400.0],["1998-07-30",10.391,10.6563,10.3598,10.4066,454050.0],["1998-07-31",10.5158,10.5158,10.313,10.313,289200.0],["1998-08-03",10.3598,10.5158,10.2038,10.2662,283950.0],["1998-08-04",10.2506,10.3598,10.1102,10.1102,235500.0],["1998-08-05",10.0478,10.2974,9.9854,10.2506,352050.0],["1998-08-06",10.4846,10.7967,9.8605,10.235,639900.0],["1998-08-07",10.2662,10.9215,10.2662,10.7655,567600.0],["1998-08-10",10.7343,10.9371,10.7031,10.8591,198750.0],["1998-08-11",10.7343,10.7499,10.5002,10.6406,235050.0],["1998-08-12",10.7031,10.7967,10.6407,10.7655,175800.0],["1998-08-13",10.7031,10.7187,10.5783,10.7187,189450.0],["1998-08-14",10.5782,10.7343,10.5782,10.6251,220950.0],["1998-08-17",10.6095,10.7343,10.6095,10.7031,172500.0],["1998-08-18",10.7343,11.1087,10.7031,11.0619,259650.0],["1998-08-19",11.1243,11.1711,10.8279,10.9995,249000.0],["1998-08-20",10.9371,10.9683,10.7499,10.7967,178200.0],["1998-08-21",10.7031,10.7343,10.3442,10.6094,144150.0],["1998-08-24",10.547,10.6563,10.3598,10.4222,100650.0],["1998-08-25",10.391,10.625,10.1102,10.235,191700.0],["1998-08-26",10.235,10.235,9.8606,9.9542,383850.0],["1998-08-27",9.8606,9.8606,9.2677,9.2677,223500.0],["1998-08-28",9.2677,9.5797,9.1116,9.2053,366600.0],["1998-08-31",9.2365,9.2365,7.8323,8.1131,708450.0],["1998-09-01",8.1131,8.3315,7.7387,8.2379,382500.0],["1998-09-02",8.2379,8.2379,7.8323,7.8323,543300.0],["1998-09-03",7.7699,7.9727,7.5046,7.7543,834600.0],["1998-09-04",7.7387,7.9259,7.6919,7.7075,491250.0],["1998-09-08",7.8947,8.4876,7.8947,8.3939,356250.0],["1998-09-09",8.3939,8.6124,8.3003,8.4564,369600.0],["1998-09-10",8.3315,8.3315,8.0351,8.1287,116850.0],["1998-09-11",8.1287,8.4876,8.1287,8.2847,291750.0],["1998-09-14",8.4876,8.8308,8.4876,8.7684,360000.0],["1998-09-15",8.8932,8.9244,8.5656,8.6748,279150.0],["1998-09-16",8.7372,9.0804,8.7372,9.0024,111450.0],["1998-09-17",9.0492,9.5641,8.9868,9.3145,398100.0],["1998-09-18",9.3613,9.3925,9.0492,9.2989,291150.0],["1998-09-21",9.1585,9.2053,8.9868,9.1585,58350.0],["1998-09-22",9.3613,9.6733,9.3457,9.6733,381150.0],["1998-09-23",9.7981,10.3598,9.7981,10.2974,261150.0],["1998-09-24",10.3598,10.3598,9.8293,9.8918,244800.0],["1998-09-25",9.8605,9.923,9.7357,9.9074,117000.0],["1998-09-28",9.923,10.2038,9.7357,9.923,549900.0],["1998-09-29",9.8605,9.9074,9.5485,9.5485,327300.0],["1998-09-30",9.4549,9.4549,9.0492,9.0492,343650.0],["1998-10-01",8.9244,8.9244,8.4252,8.4876,434700.0],["1998-10-02",8.5188,8.55,7.8167,8.2691,619200.0],["1998-10-05",8.3315,8.4252,7.8323,8.0507,159900.0],["1998-10-06",8.0507,8.1131,7.489,7.5826,202500.0],["1998-10-07",7.5145,7.6239,6.8271,6.9677,322050.0],["1998-10-08",6.8115,7.124,6.7178,6.9677,166200.0],["1998-10-09",6.9052,6.999,6.4209,6.5615,554850.0],["1998-10-12",6.6553,7.2177,6.6553,6.6865,778950.0],["1998-10-13",6.7178,6.749,6.1866,6.1866,899250.0],["1998-10-14",6.1866,6.4678,5.9054,6.3584,1488600.0],["1998-10-15",6.3741,7.2802,6.3741,7.2802,817950.0],["1998-10-16",7.4989,8.0613,7.4989,7.9051,652500.0],["1998-10-19",7.7489,8.2488,7.7489,7.9988,814650.0],["1998-10-20",8.1863,8.7331,8.1863,8.6081,467250.0],["1998-10-21",8.5456,8.6862,8.4675,8.53,378450.0],["1998-10-22",8.6237,8.6237,8.1863,8.3581,392550.0],["1998-10-23",8.3269,8.3269,8.0301,8.0457,818400.0],["1998-10-26",7.8738,7.8895,7.6551,7.8114,298500.0],["1998-10-27",7.8895,8.2488,7.8114,7.9207,322650.0],["1998-10-28",7.952,8.1551,7.8895,7.9988,303150.0],["1998-10-29",7.9988,8.3425,7.9988,8.2488,293850.0],["1998-10-30",8.2488,8.8737,8.2488,8.5925,369750.0],["1998-11-02",8.7487,9.6548,8.7487,9.6548,412650.0],["1998-11-03",9.7329,9.9048,9.2486,9.3424,369750.0],["1998-11-04",9.5611,9.9204,9.5299,9.8736,347550.0],["1998-11-05",9.8423,10.2485,9.6236,10.2173,274800.0],["1998-11-06",10.1548,10.311,9.8736,10.2797,222000.0],["1998-11-09",10.3422,10.4985,10.1235,10.1235,174000.0],["1998-11-10",9.936,9.9673,9.4361,9.7173,367350.0],["1998-11-11",9.7486,9.7798,8.9362,9.358,409950.0],["1998-11-12",9.4361,9.4361,8.6706,9.2643,823500.0],["1998-11-13",9.2643,9.3111,9.1237,9.1862,237450.0],["1998-11-16",9.2486,9.358,9.1862,9.2486,179550.0],["1998-11-17",9.2643,9.3424,9.0924,9.2018,229650.0],["1998-11-18",9.2018,9.2174,8.9987,9.0455,132750.0],["1998-11-19",9.0299,9.4517,9.0299,9.358,280950.0],["1998-11-20",9.4986,9.5455,9.2486,9.483,327600.0],["1998-11-23",9.5298,9.6704,9.4361,9.6392,214650.0],["1998-11-24",9.7017,10.4047,9.7017,10.3266,420000.0],["1998-11-25",10.311,10.3735,10.2954,10.2954,159750.0],["1998-11-27",10.311,10.3422,10.2485,10.2485,33750.0],["1998-11-30",10.186,10.186,9.7798,9.8736,211650.0],["1998-12-01",9.936,9.9985,9.483,9.7486,183300.0],["1998-12-02",9.6548,9.7642,9.5611,9.6548,166350.0],["1998-12-03",9.6236,9.7329,9.5923,9.6392,202050.0],["1998-12-04",9.6236,10.061,9.6236,10.0454,197850.0],["1998-12-07",10.1548,10.3266,10.1235,10.2954,162150.0],["1998-12-08",10.2954,10.6234,10.2641,10.4985,239700.0],["1998-12-09",10.4985,10.8734,10.4672,10.4828,249600.0],["1998-12-10",10.4985,10.4985,9.936,9.9829,137550.0],["1998-12-11",9.9673,10.0298,9.7486,10.0298,254250.0],["1998-12-14",10.1235,10.1235,9.4049,9.5611,207300.0],["1998-12-15",9.6236,9.6548,9.3736,9.5923,184200.0],["1998-12-16",9.608,9.7017,9.4049,9.4986,95700.0],["1998-12-17",9.5142,9.5767,8.6237,9.0299,751800.0],["1998-12-18",9.0924,9.2955,8.9987,9.0612,281550.0],["1998-12-21",9.1237,9.4986,9.0924,9.4986,317400.0],["1998-12-22",9.3736,9.8423,9.3424,9.6861,387600.0],["1998-12-23",9.6236,9.6861,9.5299,9.6548,251250.0],["1998-12-24",9.6705,9.9829,9.6705,9.7173,106650.0],["1998-12-28",9.6548,9.7173,9.4986,9.608,120150.0],["1998-12-29",9.6236,9.9673,9.6236,9.7486,168750.0],["1998-12-30",9.8111,10.0142,9.8111,9.936,306900.0],["1998-12-31",9.8892,10.2485,9.7486,10.2485,203700.0],["1999-01-04",10.2485,10.2485,9.5611,9.6705,265350.0],["1999-01-05",9.6961,9.915,9.6492,9.7899,192000.0],["1999-01-06",9.915,10.1653,9.8838,10.1653,148050.0],["1999-01-07",10.0089,10.4624,9.9463,10.306,218250.0],["1999-01-08",10.3842,10.7439,10.3373,10.5093,525600.0],["1999-01-11",10.697,10.9785,10.3842,10.7908,1084950.0],["1999-01-12",11.0723,11.432,10.8847,11.4164,563700.0],["1999-01-13",11.1974,11.6666,10.9159,11.26,886800.0],["1999-01-14",11.2913,12.0419,11.2756,11.6666,584550.0],["1999-01-15",11.823,12.3234,11.823,12.2452,543900.0],["1999-01-19",12.4485,12.6988,12.2922,12.4016,746550.0],["1999-01-20",12.4642,12.4798,12.1358,12.1827,242850.0],["1999-01-21",12.167,12.4798,12.1045,12.1983,313950.0],["1999-01-22",12.1983,12.1983,11.8386,12.0107,244500.0],["1999-01-25",12.0419,12.1358,11.8543,12.0107,210000.0],["1999-01-26",12.0576,12.1358,11.5102,11.7448,400200.0],["1999-01-27",11.7761,11.9168,11.6353,11.6353,126150.0],["1999-01-28",11.6822,11.8856,11.6822,11.7604,187350.0],["1999-01-29",11.9481,11.9481,11.6353,11.9481,290400.0],["1999-02-01",12.0107,12.4173,12.0107,12.3078,338850.0],["1999-02-02",12.2609,12.2609,11.9637,12.0576,218250.0],["1999-02-03",11.995,11.995,11.3851,11.7604,345600.0],["1999-02-04",11.823,11.823,11.4946,11.5571,210750.0],["1999-02-05",11.4946,11.4946,11.1974,11.2131,250650.0],["1999-02-08",11.1818,11.5102,11.1818,11.4477,157350.0],["1999-02-09",11.4477,11.6979,11.26,11.3069,456150.0],["1999-02-10",11.3538,11.3851,10.8221,11.0098,261450.0],["1999-02-11",11.0098,11.0098,10.5406,10.8065,402450.0],["1999-02-12",10.8534,11.26,10.8534,10.9159,233250.0],["1999-02-16",10.9785,11.1662,10.6032,10.6032,216000.0],["1999-02-17",10.6032,10.697,10.2904,10.6344,463050.0],["1999-02-18",10.697,11.1349,10.5719,11.1349,318300.0],["1999-02-19",11.1349,11.4007,11.1349,11.2444,179250.0],["1999-02-22",11.26,11.5571,11.2287,11.5102,365100.0],["1999-02-23",11.5415,11.823,11.5415,11.6353,317400.0],["1999-02-24",11.7604,11.8699,11.5884,11.5884,311700.0],["1999-02-25",11.4477,11.4477,11.1036,11.1662,95550.0],["1999-02-26",11.1974,11.4789,11.1662,11.26,153000.0],["1999-03-01",11.3225,11.3851,11.088,11.3225,195150.0],["1999-03-02",11.3226,11.8386,11.3226,11.4946,241350.0],["1999-03-03",11.5415,11.5415,11.3069,11.3225,208950.0],["1999-03-04",11.3382,11.3382,11.0098,11.2444,307500.0],["1999-03-05",11.3069,11.6666,11.3069,11.6666,281250.0],["1999-03-08",11.6353,11.8856,11.6197,11.6197,287700.0],["1999-03-09",11.6041,11.6197,11.4477,11.4946,80850.0],["1999-03-10",11.4946,11.5571,11.26,11.26,152700.0],["1999-03-11",11.3695,11.4477,11.1036,11.1036,121500.0],["1999-03-12",11.1349,11.2287,10.8847,10.8847,89400.0],["1999-03-15",10.8847,10.8847,10.5406,10.7595,722850.0],["1999-03-16",10.7596,10.7596,10.4468,10.5719,363000.0],["1999-03-17",10.6032,10.8534,10.4624,10.5093,132000.0],["1999-03-18",10.5093,10.7283,10.4468,10.5093,148350.0],["1999-03-19",10.5406,10.6344,10.4155,10.5719,232650.0],["1999-03-22",10.525,10.5719,9.962,10.134,176400.0],["1999-03-23",10.134,10.2904,9.9151,9.962,421950.0],["1999-03-24",10.4311,10.9785,10.4155,10.8534,703950.0],["1999-03-25",10.8534,11.26,10.8534,11.1192,404700.0],["1999-03-26",11.088,11.1036,10.8534,10.9003,278850.0],["1999-03-29",10.869,10.9159,10.6032,10.6814,274050.0],["1999-03-30",10.6813,10.6813,10.525,10.5875,127950.0],["1999-03-31",10.6344,10.6657,10.3686,10.3999,303450.0],["1999-04-01",10.4311,10.4468,10.0871,10.1965,271350.0],["1999-04-05",10.1965,10.1965,9.8056,9.8525,452700.0],["1999-04-06",9.8838,10.1027,9.2582,9.4615,882600.0],["1999-04-07",9.769,9.8942,9.3933,9.4402,601800.0],["1999-04-08",9.5811,10.4578,9.4715,10.4578,841650.0],["1999-04-09",10.3013,10.4578,10.2073,10.4265,212400.0],["1999-04-12",10.27,10.7396,10.2387,10.6614,265650.0],["1999-04-13",10.6614,11.225,10.6614,11.178,415350.0],["1999-04-14",11.3972,11.6163,10.8336,11.3032,777300.0],["1999-04-15",11.3972,11.9294,11.3972,11.679,696450.0],["1999-04-16",11.7416,12.8061,11.7416,12.6652,863850.0],["1999-04-19",12.8375,13.1662,12.7122,13.1506,562650.0],["1999-04-20",13.4637,13.5889,13.3071,13.3384,716400.0],["1999-04-21",13.3384,13.3384,12.6496,12.8061,346350.0],["1999-04-22",12.7748,12.994,12.5244,12.587,255150.0],["1999-04-23",12.493,12.493,12.2739,12.3365,186150.0],["1999-04-26",12.3208,12.9001,12.3052,12.7592,278400.0],["1999-04-27",12.7435,13.0566,12.5557,12.8375,189300.0],["1999-04-28",12.8531,13.0879,12.7748,13.0097,270000.0],["1999-04-29",13.1506,13.3384,13.0879,13.3384,352800.0],["1999-04-30",13.3071,13.3228,12.5243,12.6966,411600.0],["1999-05-03",12.6966,12.9627,12.0547,12.9157,656100.0],["1999-05-04",13.1506,13.2758,13.0723,13.1819,462300.0],["1999-05-05",13.1506,13.1662,12.9001,12.994,203550.0],["1999-05-06",12.9627,12.9784,12.7122,12.8375,115500.0],["1999-05-07",12.8531,12.9314,12.7748,12.9001,249750.0],["1999-05-10",12.9001,13.1819,12.9001,12.9627,136650.0],["1999-05-11",12.8375,13.3384,12.8375,13.0723,278850.0],["1999-05-12",13.0253,13.2602,12.994,13.2602,385800.0],["1999-05-13",13.2602,14.1525,13.1662,14.1056,947100.0],["1999-05-14",13.8081,13.8081,13.2132,13.6202,363000.0],["1999-05-17",13.5576,13.6202,13.1662,13.4324,177150.0],["1999-05-18",13.4637,13.4637,13.1036,13.1193,229800.0],["1999-05-19",13.1349,13.2132,12.6339,12.6652,212700.0],["1999-05-20",12.7122,12.8688,12.7122,12.8061,334350.0],["1999-05-21",12.8061,12.8218,12.493,12.54,178800.0],["1999-05-24",12.7748,12.8218,12.0703,12.1408,185300.0],["1999-05-25",12.1878,12.2112,11.2719,11.2954,420700.0],["1999-05-26",11.5537,11.9294,11.4128,11.6946,179000.0],["1999-05-27",11.6711,11.7181,11.178,11.3189,235400.0],["1999-05-28",11.3658,12.1643,11.3658,11.9764,397100.0],["1999-06-01",11.9764,12.1643,11.812,12.1643,100700.0],["1999-06-02",12.0703,12.1173,11.5537,11.9999,202900.0],["1999-06-03",12.0234,12.0234,11.7416,11.9999,102400.0],["1999-06-04",12.0234,12.0234,11.6946,11.8355,60100.0],["1999-06-07",11.8825,11.906,11.6476,11.8355,111500.0],["1999-06-08",11.859,12.3991,11.859,12.1584,182200.0],["1999-06-09",11.9764,12.0703,11.178,11.3658,204600.0],["1999-06-10",11.4128,11.4598,10.8962,11.0371,250600.0],["1999-06-11",11.0606,11.2484,10.5674,10.6144,257500.0],["1999-06-14",10.7553,11.4598,10.45,11.3658,542900.0],["1999-06-15",11.4128,11.6007,11.2484,11.3658,196900.0],["1999-06-16",11.9294,12.0234,11.3658,11.3658,211300.0],["1999-06-17",11.3659,11.812,11.3659,11.6711,161200.0],["1999-06-18",11.5772,11.8355,11.5772,11.6946,152500.0],["1999-06-21",11.6946,11.7181,11.5537,11.6242,96600.0],["1999-06-22",11.6476,11.8825,11.6476,11.8355,128900.0],["1999-06-23",11.7885,11.9764,11.7416,11.9764,110000.0],["1999-06-24",12.0234,12.0234,11.7416,11.812,114300.0],["1999-06-25",11.7651,12.1173,11.7181,12.0234,175000.0],["1999-06-28",12.0234,12.1173,11.7885,11.9294,167100.0],["1999-06-29",11.9294,12.2112,11.7416,12.1878,173500.0],["1999-06-30",12.2582,14.1838,12.0703,14.1838,437900.0],["1999-07-01",12.8688,12.8923,12.3991,12.4226,344300.0],["1999-07-02",12.5165,12.6809,12.2112,12.3052,259500.0],["1999-07-06",12.3052,12.587,12.0703,12.2112,180100.0],["1999-07-07",12.2733,12.4614,11.8266,11.8501,189200.0],["1999-07-08",11.9441,12.1793,11.8971,12.0382,161900.0],["1999-07-09",12.0147,12.1087,11.709,11.8501,93800.0],["1999-07-12",11.9442,11.9677,11.568,11.8266,145800.0],["1999-07-13",11.756,11.756,11.5915,11.709,54600.0],["1999-07-14",11.7796,12.2498,11.7796,12.2498,189900.0],["1999-07-15",12.2498,12.3439,12.0382,12.1087,128400.0],["1999-07-16",12.0147,12.0147,11.6385,11.8501,144400.0],["1999-07-19",11.9677,12.1322,11.9677,12.0382,178200.0],["1999-07-20",12.0852,12.0852,11.8266,11.9677,123600.0],["1999-07-21",12.0147,12.2733,11.9677,12.2733,137000.0],["1999-07-22",12.2263,12.2498,11.8736,11.9677,108000.0],["1999-07-23",11.9912,12.0147,11.7561,11.9677,173500.0],["1999-07-26",11.8736,11.9442,11.6855,11.9206,188500.0],["1999-07-27",11.9677,12.3674,11.8501,12.0852,318900.0],["1999-07-28",12.1322,12.1322,11.9441,12.0382,110200.0],["1999-07-29",11.9912,12.2968,11.9677,12.2733,156600.0],["1999-07-30",12.3909,12.3909,11.9206,11.9441,322100.0],["1999-08-02",12.0147,12.2968,11.8971,11.9441,141700.0],["1999-08-03",11.9912,11.9912,11.3093,11.4269,193700.0],["1999-08-04",11.5209,11.5444,10.4629,10.4629,442200.0],["1999-08-05",10.5334,10.8156,10.2513,10.7685,531100.0],["1999-08-06",10.6745,10.6745,10.4159,10.4629,299900.0],["1999-08-09",10.4629,10.4864,10.3218,10.3453,126200.0],["1999-08-10",10.2513,10.2513,9.687,9.9456,354800.0],["1999-08-11",9.8751,10.2983,9.8751,10.1572,301300.0],["1999-08-12",10.1572,10.2042,9.8986,10.1337,226300.0],["1999-08-13",10.1102,10.1102,9.9691,10.0397,235200.0],["1999-08-16",10.0632,10.6745,9.9691,10.5569,279500.0],["1999-08-17",10.5804,10.8861,10.3453,10.8391,403100.0],["1999-08-18",10.8391,11.1212,10.8156,10.9801,436300.0],["1999-08-19",10.9096,10.9566,10.698,10.9096,300900.0],["1999-08-20",10.8156,10.8626,10.6745,10.7215,324300.0],["1999-08-23",10.7215,11.0037,10.7215,10.9801,201900.0],["1999-08-24",10.9331,11.0037,10.8156,10.9331,202300.0],["1999-08-25",10.9096,11.2858,10.9096,11.2623,185600.0],["1999-08-26",11.2623,11.2623,10.9096,11.0742,157300.0],["1999-08-27",11.0272,11.2623,10.651,10.9096,196500.0],["1999-08-30",10.8626,11.0037,10.8391,11.0037,125400.0],["1999-08-31",11.0037,11.1918,10.9096,10.9801,324600.0],["1999-09-01",11.0037,11.1447,10.9331,11.0742,116300.0],["1999-09-02",11.0742,11.0742,10.7215,10.8391,256000.0],["1999-09-03",10.9331,11.2153,10.9331,11.2153,102800.0],["1999-09-07",11.3093,11.3799,11.0507,11.2858,262900.0],["1999-09-08",11.3328,11.3328,10.9802,11.0507,129200.0],["1999-09-09",11.0037,11.0272,10.7215,10.8626,312100.0],["1999-09-10",11.0037,11.0037,10.745,10.745,280200.0],["1999-09-13",10.7685,10.8861,10.745,10.8391,225400.0],["1999-09-14",10.8861,10.8861,10.6275,10.651,426200.0],["1999-09-15",10.745,10.9096,10.5334,10.5334,94000.0],["1999-09-16",10.5569,10.7215,10.3923,10.698,351800.0],["1999-09-17",10.604,10.8626,10.4394,10.8626,514200.0],["1999-09-20",10.7685,11.2153,10.6863,11.2153,299700.0],["1999-09-21",11.1212,11.2623,11.0272,11.0507,153200.0],["1999-09-22",10.9566,11.1212,10.9566,11.1212,115300.0],["1999-09-23",11.1682,11.1918,10.7215,10.8391,111700.0],["1999-09-24",10.8391,10.9801,10.8156,10.9801,108900.0],["1999-09-27",10.9801,11.0977,10.9566,10.9801,69100.0],["1999-09-28",10.8861,10.8861,10.5804,10.8391,218600.0],["1999-09-29",10.8391,11.1212,10.8391,10.9096,138100.0],["1999-09-30",11.0037,12.1558,10.9096,11.9677,508800.0],["1999-10-01",11.9912,12.0382,11.1918,11.568,253200.0],["1999-10-04",11.4739,11.8971,11.4504,11.7561,176200.0],["1999-10-05",11.8031,11.8031,11.5209,11.662,255500.0],["1999-10-06",11.7712,11.7712,11.1591,11.2768,283700.0],["1999-10-07",11.3475,11.3475,10.9237,11.065,308000.0],["1999-10-08",10.9943,11.3475,10.9943,11.3239,155400.0],["1999-10-11",11.2768,11.4181,11.2533,11.3475,146700.0],["1999-10-12",11.3946,11.4416,11.2298,11.3004,125400.0],["1999-10-13",11.3004,12.2421,11.1356,12.1008,540100.0],["1999-10-14",12.76,13.0661,12.4069,12.76,873600.0],["1999-10-15",12.7129,12.7129,12.2892,12.5481,316200.0],["1999-10-18",12.5952,12.5952,12.1008,12.4069,241700.0],["1999-10-19",12.4304,12.9013,12.3598,12.5952,322200.0],["1999-10-20",12.5952,12.5952,12.3598,12.5246,236500.0],["1999-10-21",12.4304,12.9484,12.3833,12.7129,268000.0],["1999-10-22",12.9955,13.1602,12.7129,13.1602,230400.0],["1999-10-25",13.0661,13.325,13.019,13.3015,401300.0],["1999-10-26",13.2544,13.584,13.2544,13.4898,293000.0],["1999-10-27",13.3957,13.3957,12.9954,13.0425,309600.0],["1999-10-28",13.0896,13.4663,13.0896,13.4428,144900.0],["1999-10-29",13.5134,13.584,13.3721,13.3957,316600.0],["1999-11-01",13.3721,13.3721,13.1367,13.1367,205500.0],["1999-11-02",13.2309,13.7253,13.2309,13.5605,157800.0],["1999-11-03",13.5605,13.6076,13.1838,13.3957,174000.0],["1999-11-04",13.4427,13.5134,13.2309,13.3486,160000.0],["1999-11-05",13.4192,13.5605,13.3721,13.5605,191500.0],["1999-11-08",13.4663,13.7017,13.278,13.278,95200.0],["1999-11-09",13.3486,13.5134,13.278,13.3486,87700.0],["1999-11-10",13.2544,13.3486,12.9484,13.2073,181200.0],["1999-11-11",13.2309,13.5369,13.2309,13.278,141500.0],["1999-11-12",13.2544,13.4192,12.9954,13.0896,126400.0],["1999-11-15",13.1838,13.5134,12.9955,13.1132,108700.0],["1999-11-16",13.1602,13.8901,13.1602,13.8665,248100.0],["1999-11-17",13.7724,13.9607,13.7253,13.7959,166400.0],["1999-11-18",13.8665,13.9372,13.2544,13.4898,171000.0],["1999-11-19",13.5134,13.6311,13.4428,13.584,59100.0],["1999-11-22",13.5605,13.584,13.1602,13.1602,78300.0],["1999-11-23",13.1602,13.1602,12.7836,13.0661,103000.0],["1999-11-24",13.0425,13.2073,12.8307,13.2073,81900.0],["1999-11-26",13.1838,13.2073,13.1132,13.1367,87800.0],["1999-11-29",13.1602,13.1602,12.6659,12.7129,135000.0],["1999-11-30",12.6658,12.7365,12.3833,12.5246,187700.0],["1999-12-01",12.6188,12.6658,11.8654,12.0537,1105800.0],["1999-12-02",12.1479,12.6894,12.1479,12.2892,194300.0],["1999-12-03",12.2892,12.6188,12.195,12.2656,131700.0],["1999-12-06",12.3598,12.4304,11.9831,12.0537,114000.0],["1999-12-07",12.0302,12.3363,11.4887,11.8654,160500.0],["1999-12-08",11.6771,12.0067,11.6771,11.936,151500.0],["1999-12-09",11.9125,12.1479,11.8183,11.8889,152200.0],["1999-12-10",11.936,12.0537,11.3946,11.7006,191200.0],["1999-12-13",11.6771,11.7006,11.1591,11.2533,132000.0],["1999-12-14",11.1827,11.4416,11.0885,11.2533,175800.0],["1999-12-15",11.4181,11.5358,10.9002,11.5358,135900.0],["1999-12-16",11.5358,11.6535,11.3475,11.5594,116300.0],["1999-12-17",11.4652,11.7948,11.3475,11.5829,387400.0],["1999-12-20",11.6771,11.7712,11.3004,11.3004,203800.0],["1999-12-21",11.3004,11.5594,11.3004,11.4652,122300.0],["1999-12-22",11.371,11.3946,11.1356,11.2298,196600.0],["1999-12-23",11.1827,11.7242,11.1591,11.3946,93900.0],["1999-12-27",11.3946,11.4887,11.1591,11.2533,83900.0],["1999-12-28",11.2062,11.5594,11.1827,11.5594,123900.0],["1999-12-29",11.4652,12.1715,11.4181,12.1244,140700.0],["1999-12-30",12.1008,12.6188,12.1008,12.4304,130600.0],["1999-12-31",12.3833,12.3833,12.0302,12.0773,57200.0],["2000-01-03",12.1479,12.1479,11.1827,11.371,163200.0],["2000-01-04",11.2533,11.371,10.9237,10.9473,131900.0],["2000-01-05",10.9152,10.9859,10.7266,10.7502,210700.0],["2000-01-06",10.7266,10.8209,10.4673,10.538,216100.0],["2000-01-07",10.373,10.4201,10.0665,10.2315,442200.0],["2000-01-10",10.3258,10.3494,9.9015,9.9722,434300.0],["2000-01-11",9.76,10.0901,9.7129,9.9958,683900.0],["2000-01-12",10.0665,10.0665,9.7364,9.8072,227600.0],["2000-01-13",9.8072,9.9958,9.6186,9.7364,687900.0],["2000-01-14",9.8072,10.0429,9.6657,9.9486,1096100.0],["2000-01-18",10.0429,10.373,9.6657,9.76,1009800.0],["2000-01-19",9.7836,10.0901,9.6657,9.9958,636600.0],["2000-01-20",10.0429,10.0901,9.8543,9.925,428800.0],["2000-01-21",9.9486,10.0901,9.7836,9.9015,439000.0],["2000-01-24",9.9958,10.0665,9.8072,9.8307,329200.0],["2000-01-25",9.9015,9.9015,9.4535,9.5478,652000.0],["2000-01-26",9.5478,9.6186,9.4535,9.5243,228600.0],["2000-01-27",9.6186,9.76,9.43,9.43,395800.0],["2000-01-28",9.3357,9.5478,9.3121,9.3592,352100.0],["2000-01-31",9.4535,9.5478,9.2414,9.43,288000.0],["2000-02-01",9.3828,9.3828,9.2178,9.3357,195700.0],["2000-02-02",9.3828,9.4064,9.0999,9.1235,386800.0],["2000-02-03",9.0763,9.2178,9.0292,9.0999,371200.0],["2000-02-04",9.0528,9.1471,9.0056,9.0999,427200.0],["2000-02-07",9.1471,9.2414,9.0292,9.0999,182200.0],["2000-02-08",9.0999,9.3121,9.0528,9.0528,400500.0],["2000-02-09",9.1235,9.1235,8.7699,8.817,351600.0],["2000-02-10",8.7227,8.7463,8.6284,8.6284,255100.0],["2000-02-11",8.652,8.8642,8.5695,8.6991,300800.0],["2000-02-14",8.6991,8.9113,8.5341,8.8406,286800.0],["2000-02-15",8.8406,8.8406,8.4634,8.5105,258800.0],["2000-02-16",8.6048,8.6991,8.2984,8.4634,237700.0],["2000-02-17",8.487,8.6284,8.3455,8.6048,260800.0],["2000-02-18",8.5106,8.5106,8.1569,8.2277,276000.0],["2000-02-22",7.7326,8.1805,7.7326,8.1805,262300.0],["2000-02-23",8.0862,8.1805,7.8976,8.1569,273900.0],["2000-02-24",8.2041,8.2748,8.039,8.1805,300900.0],["2000-02-25",8.1805,8.3219,8.1098,8.2984,300800.0],["2000-02-28",8.8642,8.8642,8.2748,8.3691,235700.0],["2000-02-29",8.4162,9.1942,8.4162,8.7934,561700.0],["2000-03-01",8.7699,8.8406,8.6756,8.7934,163300.0],["2000-03-02",8.7699,8.7699,8.2041,8.6048,224600.0],["2000-03-03",8.6048,8.8877,8.6048,8.7227,212100.0],["2000-03-06",8.7699,8.817,8.3455,8.4398,333100.0],["2000-03-07",8.5341,8.5813,8.4163,8.5577,309900.0],["2000-03-08",8.487,8.6048,8.2984,8.4634,118800.0],["2000-03-09",8.487,8.9585,8.4398,8.9349,287300.0],["2000-03-10",8.8877,8.9113,8.5577,8.5577,145000.0],["2000-03-13",8.5105,8.6284,8.487,8.5105,123200.0],["2000-03-14",8.487,9.0056,8.487,8.652,173000.0],["2000-03-15",8.652,9.2178,8.4634,8.9585,243200.0],["2000-03-16",9.0292,10.6794,9.0292,10.6087,721400.0],["2000-03-17",10.3022,10.4437,9.9486,10.2079,394500.0],["2000-03-20",10.1844,10.1844,9.8072,9.925,365600.0],["2000-03-21",9.9015,10.2551,9.6893,10.1136,265200.0],["2000-03-22",10.1136,10.1136,9.595,9.6657,228200.0],["2000-03-23",9.6186,9.7836,9.2885,9.6657,489000.0],["2000-03-24",9.6657,10.1136,9.6186,9.925,300100.0],["2000-03-27",9.9722,9.9722,9.6186,9.6893,100500.0],["2000-03-28",9.5007,9.5714,9.3828,9.4064,133900.0],["2000-03-29",9.43,10.1136,9.3592,10.0901,298400.0],["2000-03-30",10.0193,10.1372,9.8072,9.8543,210200.0],["2000-03-31",9.8543,10.0429,9.43,9.43,538600.0],["2000-04-03",9.5243,9.7836,9.3357,9.595,384800.0],["2000-04-04",9.5007,9.6421,9.1942,9.2885,402900.0],["2000-04-05",9.2885,9.9958,9.0292,9.7129,820700.0],["2000-04-06",9.7044,9.9169,9.4446,9.5155,164600.0],["2000-04-07",9.4919,9.6808,9.303,9.4919,132100.0],["2000-04-10",9.4919,9.6335,9.421,9.4446,140700.0],["2000-04-11",9.4919,9.7988,9.3974,9.6808,194600.0],["2000-04-12",9.728,10.2947,9.7044,10.2002,264000.0],["2000-04-13",10.2002,10.2238,9.8697,10.153,316300.0],["2000-04-14",10.1766,10.2474,9.7752,9.7752,450900.0],["2000-04-17",9.6808,9.9641,9.6335,9.9641,347500.0],["2000-04-18",10.0585,11.0502,10.0585,10.6252,597000.0],["2000-04-19",10.6252,10.6252,10.1294,10.3419,306400.0],["2000-04-20",10.3655,10.578,10.2947,10.4599,127500.0],["2000-04-24",10.5308,10.5308,10.3891,10.4127,112900.0],["2000-04-25",10.5072,10.9322,10.3891,10.8613,160000.0],["2000-04-26",10.9322,10.9558,10.4835,10.578,121300.0],["2000-04-27",10.3419,10.3419,10.0821,10.2238,211900.0],["2000-04-28",10.2474,10.2474,9.846,10.0822,131200.0],["2000-05-01",10.0113,10.578,9.8696,10.578,219300.0],["2000-05-02",10.2947,10.2947,9.8933,9.9405,174800.0],["2000-05-03",9.9405,9.9405,9.7044,9.7752,115300.0],["2000-05-04",9.8224,10.0113,9.7752,9.9641,75000.0],["2000-05-05",9.8696,9.9169,9.6808,9.8696,101100.0],["2000-05-08",9.7752,9.7752,9.5155,9.6571,77000.0],["2000-05-09",9.7516,9.7988,9.4682,9.6335,135700.0],["2000-05-10",9.5627,9.6808,9.421,9.4919,124700.0],["2000-05-11",9.9641,10.5072,9.5863,10.271,234000.0],["2000-05-12",10.271,10.4835,9.9641,10.1766,101500.0],["2000-05-15",10.1766,10.3891,10.1058,10.271,92000.0],["2000-05-16",10.2238,10.4599,10.2238,10.3655,87400.0],["2000-05-17",10.2947,10.2947,9.728,9.8696,171100.0],["2000-05-18",9.7752,9.8933,9.6808,9.8696,94900.0],["2000-05-19",9.8697,9.8933,9.3266,9.3266,403300.0],["2000-05-22",9.3502,9.5627,9.2085,9.5627,379200.0],["2000-05-23",9.6335,9.9169,9.6335,9.7044,238200.0],["2000-05-24",9.8224,9.846,9.5863,9.6335,358700.0],["2000-05-25",9.5391,9.6335,9.4446,9.6335,1442400.0],["2000-05-26",9.6335,9.846,9.5863,9.8224,1247700.0],["2000-05-30",9.8224,9.9169,9.4682,9.4919,1384100.0],["2000-05-31",9.3974,9.3974,8.7835,8.7835,1081100.0],["2000-06-01",8.8307,9.3266,8.8071,9.3266,541300.0],["2000-06-02",9.4446,9.8224,9.4446,9.7044,423500.0],["2000-06-05",9.6099,9.6571,9.4919,9.6335,214400.0],["2000-06-06",9.6571,10.0113,9.4919,9.5627,308700.0],["2000-06-07",9.5391,9.5391,9.2321,9.4683,242800.0],["2000-06-08",9.4683,9.4683,9.303,9.3266,300900.0],["2000-06-09",9.3266,9.3266,9.1141,9.1849,262000.0],["2000-06-12",9.1613,9.2321,8.996,9.0432,487000.0],["2000-06-13",9.0432,9.5155,8.878,9.4683,339100.0],["2000-06-14",9.5155,9.6099,9.4446,9.4446,164300.0],["2000-06-15",9.4446,9.4446,9.303,9.3502,135400.0],["2000-06-16",9.5863,9.5863,9.1613,9.2557,223000.0],["2000-06-19",9.2085,9.303,9.0905,9.2794,133900.0],["2000-06-20",9.2557,9.421,9.1377,9.303,154500.0],["2000-06-21",9.2085,9.2794,8.7599,8.878,368400.0],["2000-06-22",8.878,8.878,8.6655,8.7363,362200.0],["2000-06-23",8.5002,8.7363,8.5002,8.7127,506900.0],["2000-06-26",8.7127,8.8544,8.6891,8.8307,220000.0],["2000-06-27",8.9252,9.5627,8.9016,9.4919,616200.0],["2000-06-28",9.4919,9.6099,9.1141,9.5863,529000.0],["2000-06-29",9.6808,9.9169,9.6335,9.846,302300.0],["2000-06-30",9.9405,9.9405,9.0669,9.0669,476100.0],["2000-07-03",9.1613,9.7752,9.1613,9.7752,154200.0],["2000-07-05",9.9877,9.9877,9.728,9.728,218800.0],["2000-07-06",9.7195,9.7431,9.4357,9.483,198100.0],["2000-07-07",9.5303,10.0269,9.5066,9.9087,349600.0],["2000-07-10",9.8141,10.7836,9.8141,10.7127,495100.0],["2000-07-11",10.689,10.7363,10.4762,10.4762,256900.0],["2000-07-12",10.5472,10.5708,10.3343,10.5708,148100.0],["2000-07-13",10.5472,10.5945,10.1451,10.1924,258600.0],["2000-07-14",10.2634,10.4289,10.1688,10.1688,168500.0],["2000-07-17",10.2161,10.4526,10.2161,10.4053,119800.0],["2000-07-18",10.3107,10.4526,10.1215,10.1688,125300.0],["2000-07-19",10.1451,10.1688,9.9323,10.0032,74200.0],["2000-07-20",10.0269,10.3107,10.0032,10.2161,65100.0],["2000-07-21",10.2161,10.3107,9.956,9.956,109700.0],["2000-07-24",9.9559,10.1215,9.6722,9.885,239700.0],["2000-07-25",9.9323,9.9323,9.5539,9.5539,184200.0],["2000-07-26",9.6249,9.8377,9.5776,9.6485,162200.0],["2000-07-27",9.6485,9.7195,9.3647,9.4593,239600.0],["2000-07-28",9.4593,9.5303,9.3647,9.3884,239200.0],["2000-07-31",9.483,9.9323,9.483,9.6485,226800.0],["2000-08-01",9.7195,10.2634,9.6722,10.1215,243700.0],["2000-08-02",10.1215,10.2161,9.8377,10.1215,122800.0],["2000-08-03",10.0269,10.4053,9.9323,10.3816,269700.0],["2000-08-04",10.4053,10.7836,10.4053,10.76,408800.0],["2000-08-07",10.76,11.5404,10.76,11.3985,434900.0],["2000-08-08",11.3512,12.0843,11.3512,11.5877,511400.0],["2000-08-09",11.5167,11.6823,11.1384,11.2093,294200.0],["2000-08-10",11.162,11.3276,10.9255,10.9965,120900.0],["2000-08-11",10.9492,11.4931,10.9492,11.4458,100700.0],["2000-08-14",11.3985,11.635,11.3985,11.635,136400.0],["2000-08-15",11.635,11.635,11.3749,11.4694,193600.0],["2000-08-16",11.3985,11.4694,11.1147,11.3039,167100.0],["2000-08-17",11.2093,11.3039,11.0674,11.2093,94500.0],["2000-08-18",11.3039,11.3039,11.0674,11.1147,96200.0],["2000-08-21",11.0438,11.1384,10.8782,10.9492,190000.0],["2000-08-22",10.9255,10.9728,10.9255,10.9728,79500.0],["2000-08-23",10.961,10.961,10.0742,10.6654,502500.0],["2000-08-24",10.6654,10.8309,10.5472,10.5472,113300.0],["2000-08-25",10.6418,10.8073,10.6181,10.7127,102200.0],["2000-08-28",10.6654,10.6654,10.3343,10.3343,92300.0],["2000-08-29",10.3343,10.4289,9.8141,10.3107,483800.0],["2000-08-30",10.1451,10.2397,10.1215,10.1215,237300.0],["2000-08-31",10.1451,10.3816,10.1451,10.1924,163200.0],["2000-09-01",10.2634,10.287,10.1924,10.1924,280900.0],["2000-09-05",10.2161,10.3107,10.1924,10.2161,119700.0],["2000-09-06",10.2161,10.5472,10.1924,10.5235,202700.0],["2000-09-07",10.5472,10.5472,10.3343,10.4053,126700.0],["2000-09-08",10.4053,10.4289,10.2161,10.2161,147000.0],["2000-09-11",10.3107,10.358,10.2161,10.2161,265000.0],["2000-09-12",10.2634,10.287,10.1451,10.1688,231100.0],["2000-09-13",10.1924,10.5708,10.1924,10.4762,139700.0],["2000-09-14",10.4289,10.5472,10.1924,10.2161,75300.0],["2000-09-15",10.2161,10.4053,10.2161,10.3343,244600.0],["2000-09-18",10.3343,10.3343,9.9323,9.9323,159900.0],["2000-09-19",10.0032,10.0269,9.7431,9.8614,94900.0],["2000-09-20",9.8614,10.0269,9.8377,9.8377,173700.0],["2000-09-21",9.8377,9.9559,9.7904,9.885,126200.0],["2000-09-22",9.8377,9.9559,9.7904,9.885,128400.0],["2000-09-25",9.9796,10.0505,9.7668,9.7668,91700.0],["2000-09-26",9.8614,10.0032,9.8141,9.885,137400.0],["2000-09-27",9.9323,10.1451,9.9323,9.9796,146300.0],["2000-09-28",10.0742,11.3276,10.0742,11.2566,407700.0],["2000-09-29",11.2803,11.2803,10.7127,10.7127,217300.0],["2000-10-02",10.7363,11.0674,10.6417,10.6417,216900.0],["2000-10-03",10.7363,10.9019,10.4053,10.4289,108900.0],["2000-10-04",10.3343,10.689,10.0978,10.5945,194800.0],["2000-10-05",10.6333,10.657,10.3728,10.4438,41300.0],["2000-10-06",10.4438,10.5859,9.7571,9.9939,192800.0],["2000-10-09",10.1833,10.3017,9.9939,10.207,120600.0],["2000-10-10",10.207,10.3017,10.0176,10.1597,70900.0],["2000-10-11",10.1123,10.1596,9.9702,10.0412,239500.0],["2000-10-12",9.9465,9.9939,9.7097,9.8281,239300.0],["2000-10-13",9.8281,10.207,9.8281,9.8755,340900.0],["2000-10-16",9.8755,10.0176,9.6386,9.8281,535200.0],["2000-10-17",9.8518,9.8518,9.3308,9.3545,406000.0],["2000-10-18",9.2124,9.9465,9.0466,9.5439,863600.0],["2000-10-19",9.6386,10.5149,9.6386,10.3017,614400.0],["2000-10-20",10.2781,10.2781,10.0886,10.1123,110300.0],["2000-10-23",10.0412,10.136,9.8991,10.136,103300.0],["2000-10-24",10.136,10.207,9.9939,10.136,67400.0],["2000-10-25",10.136,10.136,9.7807,9.8281,104200.0],["2000-10-26",9.8281,10.0886,9.757,10.0649,214200.0],["2000-10-27",10.0176,10.1597,9.8044,10.136,82900.0],["2000-10-30",10.207,10.4202,10.1833,10.4202,282500.0],["2000-10-31",10.4912,11.1306,10.4675,11.0833,220200.0],["2000-11-01",10.9885,11.0596,10.7517,10.8464,85200.0],["2000-11-02",10.9175,11.2017,10.8938,11.1306,100800.0],["2000-11-03",11.1069,11.178,11.0596,11.0833,97100.0],["2000-11-06",10.9885,11.2964,10.9885,11.0833,54300.0],["2000-11-07",11.0359,11.0596,10.9412,11.0359,44100.0],["2000-11-08",11.0359,11.0359,10.8701,10.8938,104100.0],["2000-11-09",10.8938,10.9175,10.4438,10.5149,282200.0],["2000-11-10",10.6096,10.6096,10.1833,10.1833,107500.0],["2000-11-13",10.2781,10.8938,10.207,10.8227,157500.0],["2000-11-14",10.7517,10.9648,10.657,10.728,115800.0],["2000-11-15",10.6807,10.6807,10.4202,10.4438,96800.0],["2000-11-16",10.5386,10.5859,10.5149,10.5149,75000.0],["2000-11-17",10.7043,10.8228,10.5149,10.5859,105500.0],["2000-11-20",10.6096,10.6096,10.4202,10.4912,87000.0],["2000-11-21",10.4438,10.5149,10.3728,10.3965,94700.0],["2000-11-22",10.4202,10.4202,10.1123,10.207,78200.0],["2000-11-24",10.3017,10.5386,10.207,10.4912,44000.0],["2000-11-27",10.5149,10.7991,10.4675,10.6807,86400.0],["2000-11-28",10.6807,10.6807,10.3965,10.4438,102800.0],["2000-11-29",10.5149,10.6807,10.5149,10.657,140000.0],["2000-11-30",10.6096,10.6333,10.3017,10.3017,84700.0],["2000-12-01",10.4912,10.8938,10.4675,10.7517,126100.0],["2000-12-04",10.8228,11.0122,10.7991,10.9885,151100.0],["2000-12-05",11.0833,11.5332,11.0833,11.2017,218400.0],["2000-12-06",11.2253,11.3674,11.1069,11.249,107800.0],["2000-12-07",11.178,11.3438,11.178,11.2964,74600.0],["2000-12-08",11.2727,11.4385,11.2727,11.3911,106800.0],["2000-12-11",11.3674,11.6753,11.2964,11.5332,159800.0],["2000-12-12",11.4385,11.5095,11.3911,11.4148,103400.0],["2000-12-13",11.5095,11.5095,10.7043,10.9648,150500.0],["2000-12-14",10.8938,10.8938,10.3965,10.3965,286200.0],["2000-12-15",10.0176,11.1306,10.0176,11.1306,342600.0],["2000-12-18",11.0833,11.7464,11.0122,11.5806,207200.0],["2000-12-19",11.5569,11.5569,10.7517,10.9648,490600.0],["2000-12-20",10.9175,10.9175,10.3017,10.4202,401600.0],["2000-12-21",10.4202,10.8938,10.2307,10.6096,353400.0],["2000-12-22",10.2307,11.2253,10.0649,11.1306,751400.0],["2000-12-26",11.0359,11.249,10.9175,11.1543,116500.0],["2000-12-27",11.0833,12.4805,10.9885,12.4805,353400.0],["2000-12-28",12.3147,12.6463,11.9358,12.6463,372700.0],["2000-12-29",12.5515,12.7884,12.5042,12.6936,250700.0],["2001-01-02",12.6463,12.6463,11.6279,11.699,281200.0],["2001-01-03",11.7464,12.6936,11.7464,12.6936,351000.0],["2001-01-04",12.5989,13.0726,12.5989,13.0252,253500.0],["2001-01-05",12.9778,12.9778,12.3147,12.5042,280600.0],["2001-01-08",12.4482,12.5668,12.2348,12.3297,296300.0],["2001-01-09",12.3297,12.3297,11.974,12.14,114700.0],["2001-01-10",12.14,12.5668,11.9977,12.5668,171900.0],["2001-01-11",11.9503,12.875,11.9503,12.8276,275100.0],["2001-01-12",12.7565,13.4678,12.6379,13.2781,543600.0],["2001-01-16",13.2781,13.6338,13.1833,13.6101,547100.0],["2001-01-17",13.8709,14.1317,13.4441,13.4441,423200.0],["2001-01-18",13.3967,13.3967,13.0884,13.0884,195200.0],["2001-01-19",12.8987,13.0647,12.6142,12.6142,196000.0],["2001-01-22",12.5668,12.7328,12.2348,12.6379,411500.0],["2001-01-23",12.709,13.2544,12.5668,13.2544,183100.0],["2001-01-24",13.207,13.2307,12.8039,12.8513,294600.0],["2001-01-25",12.9462,13.1121,12.8987,12.9462,184600.0],["2001-01-26",13.041,13.0647,12.8276,12.9224,121100.0],["2001-01-29",12.9253,13.3729,12.9063,13.3692,213100.0],["2001-01-30",13.3692,13.4109,13.096,13.3881,88800.0],["2001-01-31",13.2971,14.0369,13.2971,13.9496,324500.0],["2001-02-01",13.9496,14.4845,13.9496,14.3631,361100.0],["2001-02-02",14.2683,14.9929,14.2379,14.7197,533300.0],["2001-02-05",14.7197,14.7235,14.0179,14.052,482200.0],["2001-02-06",13.354,14.0369,13.0884,14.0027,645200.0],["2001-02-07",14.0027,14.3214,13.851,14.3024,197500.0],["2001-02-08",14.568,14.568,13.7523,13.851,356700.0],["2001-02-09",13.851,13.942,13.6992,13.703,180100.0],["2001-02-12",13.7789,14.1469,13.7789,14.0558,270400.0],["2001-02-13",14.0369,14.1127,13.8851,14.0179,202700.0],["2001-02-14",13.923,14.1317,13.8851,14.1317,106700.0],["2001-02-15",14.2265,14.3024,14.0179,14.2607,159300.0],["2001-02-16",14.2493,14.2531,13.9951,14.1317,121600.0],["2001-02-20",14.0748,14.2607,14.0179,14.0217,102700.0],["2001-02-21",14.0748,14.0748,13.6006,13.6765,155200.0],["2001-02-22",13.6575,13.7106,13.1909,13.3995,178800.0],["2001-02-23",13.0201,13.2402,12.7128,13.2098,381800.0],["2001-02-26",13.2098,13.9989,13.2098,13.9989,169900.0],["2001-02-27",13.9989,13.9989,13.354,13.464,178000.0],["2001-02-28",12.4055,12.8949,12.3297,12.8836,909200.0],["2001-03-01",12.8836,12.8836,12.6597,12.7015,313900.0],["2001-03-02",12.7015,12.838,12.6901,12.838,167000.0],["2001-03-05",12.8342,12.9367,12.7091,12.7166,154600.0],["2001-03-06",12.7166,12.9936,12.7166,12.986,175900.0],["2001-03-07",13.0619,13.5285,12.9898,13.3843,151200.0],["2001-03-08",13.3843,13.5057,13.2781,13.5057,91400.0],["2001-03-09",13.4299,13.5247,13.1302,13.4299,226300.0],["2001-03-12",13.3919,13.3919,13.206,13.2743,91800.0],["2001-03-13",13.0846,13.1643,12.8001,13.0998,251400.0],["2001-03-14",12.9367,12.9367,12.5573,12.5838,285700.0],["2001-03-15",12.6711,12.8836,12.6332,12.728,186500.0],["2001-03-16",12.7318,12.7849,12.4055,12.4435,275200.0],["2001-03-19",12.4055,12.9139,12.2879,12.857,284400.0],["2001-03-20",12.7849,13.2591,12.7697,12.8418,104900.0],["2001-03-21",12.8418,12.8418,12.4245,12.4283,191700.0],["2001-03-22",12.4283,12.5004,11.6847,11.9389,429200.0],["2001-03-23",11.9389,12.5118,11.8896,12.2159,197000.0],["2001-03-26",12.2917,12.9746,12.2917,12.8798,240900.0],["2001-03-27",12.8418,12.8418,12.6218,12.8153,293100.0],["2001-03-28",12.8153,12.8153,12.5042,12.5118,189900.0],["2001-03-29",12.5952,13.0125,12.5611,12.6104,150000.0],["2001-03-30",12.6142,12.8153,12.4814,12.8153,123100.0],["2001-04-02",12.8153,12.8949,12.7166,12.8039,83500.0],["2001-04-03",12.8039,12.8608,12.3866,12.4928,122200.0],["2001-04-04",12.5194,12.7432,12.5004,12.6711,136200.0],["2001-04-05",12.6749,12.9746,12.6521,12.9063,315800.0],["2001-04-06",12.9443,12.9899,12.7354,12.8797,123900.0],["2001-04-09",12.9139,13.1076,12.9139,13.0848,131100.0],["2001-04-10",13.0848,13.4647,13.0848,13.3925,173100.0],["2001-04-11",13.3925,13.4419,12.6329,12.6708,360700.0],["2001-04-12",12.6708,12.819,12.5379,12.6594,124400.0],["2001-04-16",12.686,12.9367,12.6101,12.9367,83700.0],["2001-04-17",12.762,12.9899,12.6518,12.9139,143000.0],["2001-04-18",12.8379,14.0914,12.8379,14.0914,365200.0],["2001-04-19",14.0534,14.0534,13.8065,14.0534,275700.0],["2001-04-20",14.0534,14.0534,13.6242,13.7571,191500.0],["2001-04-23",13.909,13.9394,13.6736,13.6736,96600.0],["2001-04-24",13.6546,13.6698,13.3507,13.4457,93500.0],["2001-04-25",13.4457,13.8065,13.3811,13.7115,164500.0],["2001-04-26",13.6356,14.0344,13.6356,14.0344,252700.0],["2001-04-27",14.0344,14.3382,13.7305,13.8407,264500.0],["2001-04-30",13.7837,14.0344,13.4077,13.4836,217800.0],["2001-05-01",13.5216,13.7875,13.5216,13.7837,108700.0],["2001-05-02",13.7837,14.0534,13.5976,13.9622,166900.0],["2001-05-03",13.9053,14.0724,13.8635,13.9964,144900.0],["2001-05-04",13.9053,14.1104,13.6736,14.1066,115800.0],["2001-05-07",14.1293,14.2243,13.8255,13.8445,93500.0],["2001-05-08",13.8939,13.9128,13.6128,13.6736,95300.0],["2001-05-09",13.7115,13.7305,13.4837,13.6736,250600.0],["2001-05-10",13.7685,13.8635,13.7381,13.7799,107300.0],["2001-05-11",13.8559,13.8635,13.6128,13.6508,165900.0],["2001-05-14",13.6508,13.6925,13.4874,13.6546,37300.0],["2001-05-15",13.6166,13.8635,13.5976,13.8331,63000.0],["2001-05-16",13.7951,13.9204,13.6812,13.8255,167300.0],["2001-05-17",13.8635,14.0534,13.8635,14.0382,192800.0],["2001-05-18",14.0382,14.0496,13.8445,13.8863,125000.0],["2001-05-21",13.8901,14.3572,13.8179,14.3572,425500.0],["2001-05-22",14.3952,14.4712,14.3193,14.437,263400.0],["2001-05-23",14.38,14.38,14.1483,14.1483,174800.0],["2001-05-24",14.2433,14.437,14.1255,14.418,484500.0],["2001-05-25",14.1483,14.3003,14.1369,14.2623,567100.0],["2001-05-29",14.2433,14.3193,14.1635,14.2813,255900.0],["2001-05-30",14.2053,14.2091,13.9394,13.9584,211800.0],["2001-05-31",13.9546,14.1673,13.9053,13.9432,187600.0],["2001-06-01",13.9432,13.9698,13.6432,13.6736,258900.0],["2001-06-04",13.7495,13.7495,13.5596,13.6925,125600.0],["2001-06-05",13.5976,14.3155,13.5976,14.2053,229400.0],["2001-06-06",14.1673,14.1711,13.9014,13.9128,222500.0],["2001-06-07",13.6926,13.8445,13.4267,13.5406,332800.0],["2001-06-08",13.5406,13.6052,13.2747,13.5824,116000.0],["2001-06-11",13.5596,13.5596,13.1608,13.2064,146400.0],["2001-06-12",12.9519,12.9823,12.8,12.8835,384600.0],["2001-06-13",12.8873,12.9633,12.724,12.7392,238000.0],["2001-06-14",12.648,12.762,12.4961,12.5341,104500.0],["2001-06-15",12.5341,12.7886,12.5341,12.5721,631200.0],["2001-06-18",12.5341,12.838,12.5341,12.667,352900.0],["2001-06-19",12.8,13.214,12.8,13.0848,720400.0],["2001-06-20",12.8759,13.1418,12.8759,12.9519,247500.0],["2001-06-21",12.9633,12.9671,12.724,12.724,305000.0],["2001-06-22",12.743,12.8569,12.6101,12.6139,665000.0],["2001-06-25",12.648,12.8418,12.648,12.762,256700.0],["2001-06-26",12.667,13.0469,12.648,12.9747,206100.0],["2001-06-27",12.9519,13.4419,12.9519,13.3925,404600.0],["2001-06-28",13.3925,13.7002,13.3317,13.3317,206500.0],["2001-06-29",13.2558,13.6546,12.3442,12.3442,628700.0],["2001-07-02",12.838,13.2937,12.838,13.1988,554500.0],["2001-07-03",13.1988,13.3545,13.1608,13.2178,80800.0],["2001-07-05",13.2216,13.3317,13.1912,13.3089,150600.0],["2001-07-06",13.3089,13.3356,13.0694,13.1987,356700.0],["2001-07-09",13.1188,13.1416,13.0466,13.096,154600.0],["2001-07-10",13.0694,13.2139,13.0427,13.0998,269300.0],["2001-07-11",13.0808,13.0808,12.7804,13.0618,144600.0],["2001-07-12",13.404,13.6702,13.347,13.5979,127400.0],["2001-07-13",13.5979,13.7462,13.5561,13.6512,111600.0],["2001-07-16",13.6892,13.731,13.5751,13.636,97600.0],["2001-07-17",13.6359,13.9173,13.5751,13.8793,93100.0],["2001-07-18",13.6892,13.9896,13.6892,13.9896,92000.0],["2001-07-19",13.9554,14.0694,13.8983,14.001,126000.0],["2001-07-20",13.9173,14.2101,13.9173,14.2101,97800.0],["2001-07-23",14.2406,14.4459,14.1265,14.2786,320800.0],["2001-07-24",14.1835,14.4877,14.1835,14.2368,292800.0],["2001-07-25",14.1265,14.2596,13.963,14.0656,274000.0],["2001-07-26",14.0618,14.2177,13.8603,13.9934,192100.0],["2001-07-27",14.1455,14.1455,13.9325,14.0086,88200.0],["2001-07-30",14.0314,14.0885,13.9516,14.0885,156700.0],["2001-07-31",14.1075,14.4345,14.0771,14.2634,204400.0],["2001-08-01",14.2634,14.3546,14.1417,14.3546,86200.0],["2001-08-02",14.3546,14.6094,14.3546,14.4497,208300.0],["2001-08-03",13.8793,14.3736,13.6321,13.9744,1070100.0],["2001-08-06",13.9744,13.9744,13.366,13.655,312300.0],["2001-08-07",13.655,13.7044,13.5561,13.6398,148700.0],["2001-08-08",13.6398,13.6854,13.5409,13.6055,217800.0],["2001-08-09",13.6093,13.6322,13.4534,13.6283,91000.0],["2001-08-10",13.6854,13.8033,13.6512,13.75,65800.0],["2001-08-13",13.7424,13.8527,13.712,13.8375,86800.0],["2001-08-14",13.8033,13.8983,13.6854,13.7766,61600.0],["2001-08-15",13.8717,13.8793,13.4268,13.8641,292700.0],["2001-08-16",13.9402,13.9402,13.4154,13.7843,164500.0],["2001-08-17",13.8793,13.8793,13.5675,13.693,169400.0],["2001-08-20",13.7082,13.7082,13.5713,13.6588,76000.0],["2001-08-21",13.6892,13.7652,13.5599,13.5713,95400.0],["2001-08-22",13.5371,13.6512,13.4686,13.5371,94300.0],["2001-08-23",13.5751,13.6436,13.404,13.6131,71100.0],["2001-08-24",13.6321,13.8983,13.5789,13.8413,130900.0],["2001-08-27",13.8109,13.8793,13.5371,13.8261,127700.0],["2001-08-28",13.7843,13.7843,13.2671,13.2975,553900.0],["2001-08-29",13.3051,13.385,13.0047,13.1264,278300.0],["2001-08-30",13.0047,13.0808,12.7005,13.0808,408400.0],["2001-08-31",13.0808,13.5181,13.0808,13.423,242200.0],["2001-09-04",13.461,13.7386,13.3432,13.5751,194000.0],["2001-09-05",13.4991,13.7082,13.4306,13.6321,113900.0],["2001-09-06",13.5371,13.5371,12.7994,13.0427,387600.0],["2001-09-07",13.0428,13.0428,12.518,12.5484,561300.0],["2001-09-10",12.5294,12.5294,12.2252,12.4039,312600.0],["2001-09-17",12.3583,12.3583,11.1149,11.1149,882300.0],["2001-09-18",10.6471,11.1035,10.6471,10.8373,717700.0],["2001-09-19",10.9323,10.9323,10.2517,10.2707,1217500.0],["2001-09-20",10.3658,10.7232,10.2669,10.6091,662400.0],["2001-09-21",10.6091,10.6814,10.381,10.5939,465200.0],["2001-09-24",10.7422,11.1719,10.7422,11.0654,344900.0],["2001-09-25",10.9704,11.0844,10.6852,10.8449,476500.0],["2001-09-26",10.8487,10.8487,10.4228,10.4228,503800.0],["2001-09-27",10.476,10.5065,10.1338,10.1338,421800.0],["2001-09-28",10.1338,10.5217,10.0806,10.457,530400.0],["2001-10-01",10.362,10.362,10.1528,10.3049,225600.0],["2001-10-02",10.2099,10.5559,10.2099,10.362,233400.0],["2001-10-03",10.362,11.921,10.3505,11.8031,656800.0],["2001-10-04",11.7271,12.1644,11.5483,11.7879,411300.0],["2001-10-05",11.727,11.727,11.2891,11.6318,286600.0],["2001-10-08",11.6128,11.6166,11.4605,11.5062,150100.0],["2001-10-09",11.6204,11.6204,11.3843,11.3843,115900.0],["2001-10-10",11.3881,12.241,11.3881,12.2258,400000.0],["2001-10-11",12.2258,13.3718,12.2258,12.2905,340100.0],["2001-10-12",12.3743,12.5456,12.2981,12.5228,279400.0],["2001-10-15",12.6179,12.6674,12.2486,12.6179,354000.0],["2001-10-16",12.4504,12.6789,12.1648,12.5342,304000.0],["2001-10-17",13.2919,13.2919,12.5646,12.8883,814100.0],["2001-10-18",12.7931,12.8692,12.2981,12.3895,312500.0],["2001-10-19",12.3895,12.5646,12.1534,12.4466,189400.0],["2001-10-22",12.4885,12.7702,12.2562,12.5151,139200.0],["2001-10-23",12.5151,12.8807,12.4656,12.4694,260600.0],["2001-10-24",12.4314,12.6789,12.4314,12.6408,164200.0],["2001-10-25",12.5837,12.7169,12.2296,12.5722,265200.0],["2001-10-26",12.6484,13.0215,12.6484,12.9492,137700.0],["2001-10-29",12.9492,12.953,12.5646,12.6408,119900.0],["2001-10-30",12.6027,12.6408,12.2715,12.2791,188400.0],["2001-10-31",12.2791,12.4314,12.1877,12.1877,302200.0],["2001-11-01",12.0316,13.1358,12.0316,13.0253,278700.0],["2001-11-02",12.9454,12.9835,12.8121,12.9835,185200.0],["2001-11-05",12.9454,13.0901,12.9073,13.0329,85900.0],["2001-11-06",13.0368,13.4175,12.9644,13.4137,207800.0],["2001-11-07",13.3756,13.4023,13.0406,13.0558,210300.0],["2001-11-08",13.0786,13.3185,13.0177,13.0482,198900.0],["2001-11-09",13.0482,13.0482,12.8502,12.9416,97000.0],["2001-11-12",12.9416,13.0215,12.774,12.9454,85000.0],["2001-11-13",13.2119,13.9163,13.1738,13.8972,265700.0],["2001-11-14",14.4684,14.99,14.3732,14.891,1075900.0],["2001-11-15",14.8301,14.8491,14.297,14.8339,402500.0],["2001-11-16",14.811,14.8872,14.2018,14.4684,310400.0],["2001-11-19",14.4684,14.6473,14.2932,14.4646,195100.0],["2001-11-20",14.4646,14.6587,14.2932,14.6435,346200.0],["2001-11-21",14.5483,14.5521,14.1638,14.4608,92700.0],["2001-11-23",14.4607,14.6473,14.4607,14.6092,56700.0],["2001-11-26",14.7044,14.8681,14.6587,14.792,231100.0],["2001-11-27",14.4874,14.6054,14.1485,14.4608,200800.0],["2001-11-28",14.3732,14.377,13.8211,14.0191,266800.0],["2001-11-29",14.0686,14.3313,13.9734,14.2323,176200.0],["2001-11-30",14.1828,14.1866,13.9962,14.0419,248600.0],["2001-12-03",13.9734,13.9734,13.8173,13.8592,224300.0],["2001-12-04",13.8401,14.1067,13.7526,14.0876,156700.0],["2001-12-05",14.0914,15.1918,14.0914,15.0814,426900.0],["2001-12-06",15.1766,15.1766,14.8758,14.9062,291100.0],["2001-12-07",14.9062,14.9786,14.7577,14.9176,289200.0],["2001-12-10",14.9633,15.1156,14.9253,15.0433,266400.0],["2001-12-11",15.0204,15.108,14.792,15.009,199600.0],["2001-12-12",14.9633,14.9633,14.8529,14.8681,178800.0],["2001-12-13",14.7159,14.8225,14.6587,14.7806,212600.0],["2001-12-14",14.7159,14.8491,14.5217,14.7425,131200.0],["2001-12-17",14.6968,15.1956,14.6968,14.8681,177000.0],["2001-12-18",15.2299,15.4202,15.1537,15.2717,220400.0],["2001-12-19",15.2299,15.5192,15.1537,15.4012,197100.0],["2001-12-20",15.2299,15.5573,15.1766,15.2299,154400.0],["2001-12-21",15.1918,15.3593,15.0357,15.3212,256600.0],["2001-12-24",15.325,15.6791,15.2299,15.6258,142600.0],["2001-12-26",15.5877,15.8962,15.5763,15.8581,190500.0],["2001-12-27",15.9152,15.9723,15.6868,15.7819,151200.0],["2001-12-28",15.801,16.1056,15.801,15.8771,273700.0],["2001-12-31",15.8391,15.9723,15.7819,15.8352,159200.0],["2002-01-02",15.839,15.839,15.3783,15.4888,133500.0],["2002-01-03",15.4317,15.8543,15.4317,15.8429,108000.0],["2002-01-04",15.8429,16.3302,15.839,16.2769,219800.0],["2002-01-07",16.1817,16.5434,15.8847,16.0713,226500.0],["2002-01-08",16.0713,16.1208,15.8503,16.0865,158500.0],["2002-01-09",16.1208,16.3495,15.9951,15.9989,165600.0],["2002-01-10",15.9989,16.0027,15.7207,15.7245,140200.0],["2002-01-11",15.7397,15.8312,15.6064,15.6673,100300.0],["2002-01-14",15.5873,15.614,15.3624,15.3777,102700.0],["2002-01-15",15.473,15.5111,15.3968,15.412,174000.0],["2002-01-16",15.412,15.4349,15.0652,15.0919,112100.0],["2002-01-17",15.0347,15.0537,14.3106,14.6383,664800.0],["2002-01-18",14.5431,14.8632,14.5202,14.726,226300.0],["2002-01-22",14.787,14.9089,14.6688,14.9089,308000.0],["2002-01-23",14.8251,14.8289,14.5393,14.5774,570700.0],["2002-01-24",14.5964,14.8441,14.5964,14.7107,316900.0],["2002-01-25",14.7679,15.1109,14.7679,15.0957,225900.0],["2002-01-28",15.0576,15.2481,15.0537,15.1795,228400.0],["2002-01-29",15.3396,15.3434,14.7489,14.7489,243500.0],["2002-01-30",14.7298,15.2024,14.6726,15.1643,201000.0],["2002-01-31",15.1871,15.2748,15.0347,15.1986,92100.0],["2002-02-01",15.2939,15.2939,14.9928,15.2253,199200.0],["2002-02-04",15.2253,15.2596,14.5202,14.5964,253200.0],["2002-02-05",14.6002,14.7489,14.3487,14.7298,151300.0],["2002-02-06",14.7298,14.7298,14.4249,14.463,92800.0],["2002-02-07",14.444,14.4821,14.2572,14.3296,155900.0],["2002-02-08",14.3296,14.3792,13.9866,13.9866,260600.0],["2002-02-11",13.7199,14.5736,13.7199,14.444,310700.0],["2002-02-12",14.444,14.6155,14.3487,14.4249,188500.0],["2002-02-13",14.4249,14.6307,14.4249,14.4821,61400.0],["2002-02-14",14.5202,14.5774,14.4325,14.4592,213100.0],["2002-02-15",14.5012,14.5012,14.2229,14.2801,232700.0],["2002-02-19",14.101,14.1505,14.0629,14.0629,134200.0],["2002-02-20",14.0629,14.2344,13.8723,14.2115,215000.0],["2002-02-21",14.1582,14.3487,14.0743,14.2344,93800.0],["2002-02-22",14.2382,14.2382,13.8799,14.1353,74400.0],["2002-02-25",14.1582,14.2915,14.1582,14.2534,260200.0],["2002-02-26",14.2915,15.0194,14.2877,14.9775,516300.0],["2002-02-27",15.0728,15.2252,14.9394,15.1795,197100.0],["2002-02-28",15.2062,15.6635,15.0919,15.4463,359100.0],["2002-03-01",15.4463,15.5378,15.0919,15.5378,188900.0],["2002-03-04",15.492,16.0637,15.492,16.0065,255900.0],["2002-03-05",15.9112,15.9684,15.5149,15.5682,418900.0],["2002-03-06",15.5682,15.5835,15.3891,15.4387,366700.0],["2002-03-07",15.3967,15.7131,15.3967,15.4425,139700.0],["2002-03-08",15.5111,15.6445,15.2443,15.2443,356100.0],["2002-03-11",15.2443,15.2634,15.1681,15.2634,169000.0],["2002-03-12",15.2557,15.3396,15.1681,15.2062,478900.0],["2002-03-13",15.2443,15.3167,15.0728,15.2596,347600.0],["2002-03-14",15.2862,15.3281,15.0919,15.1376,146000.0],["2002-03-15",15.13,15.1681,14.989,14.989,79500.0],["2002-03-18",14.989,14.989,14.7108,14.7489,319100.0],["2002-03-19",14.7489,14.8822,14.7298,14.8251,286600.0],["2002-03-20",14.7679,14.7984,14.5202,14.6345,276200.0],["2002-03-21",14.6726,14.6726,13.9295,13.9295,411400.0],["2002-03-22",13.6437,14.0857,13.6437,13.9905,628700.0],["2002-03-25",14.0857,14.1581,13.7466,13.8152,244800.0],["2002-03-26",13.8342,14.2534,13.7999,14.1391,227600.0],["2002-03-27",14.12,14.463,14.1124,14.4325,169600.0],["2002-03-28",14.444,14.6345,14.4059,14.505,415800.0],["2002-04-01",14.444,14.444,14.1239,14.3868,213900.0],["2002-04-02",14.3678,14.3792,14.2725,14.2992,201700.0],["2002-04-03",14.3296,14.3487,13.8533,13.9257,482000.0],["2002-04-04",13.9219,14.242,13.8228,14.0934,198800.0],["2002-04-05",14.1886,14.3182,14.1886,14.2153,163200.0],["2002-04-08",14.2153,14.6464,14.0398,14.5282,212400.0],["2002-04-09",14.6235,15.1882,14.5968,15.1691,280200.0],["2002-04-10",15.1844,15.2225,14.6502,14.6579,191400.0],["2002-04-11",14.6502,14.7456,14.5511,14.5854,170400.0],["2002-04-12",14.8601,15.234,14.8601,15.0165,394200.0],["2002-04-15",14.7113,14.9555,14.1161,14.8219,483700.0],["2002-04-16",14.841,15.2607,14.8334,15.2569,268400.0],["2002-04-17",15.2607,15.3751,14.8029,14.9631,293200.0],["2002-04-18",14.9936,15.0508,14.7342,14.799,259700.0],["2002-04-19",14.799,14.841,14.7494,14.8372,212900.0],["2002-04-22",14.841,15.2301,14.8257,15.0699,206100.0],["2002-04-23",15.0699,15.4629,15.0699,15.3179,236600.0],["2002-04-24",15.3179,15.3561,15.2034,15.337,216500.0],["2002-04-25",15.2225,15.3942,15.1653,15.3637,253500.0],["2002-04-26",15.3942,15.7147,15.3408,15.604,341700.0],["2002-04-29",15.604,15.7566,15.5697,15.7566,253400.0],["2002-04-30",15.6613,15.9817,15.4896,15.7223,263200.0],["2002-05-01",15.4514,15.6422,15.4514,15.5735,238600.0],["2002-05-02",15.4972,16.1,15.4972,15.9474,213000.0],["2002-05-03",15.9512,15.9894,15.4247,15.6498,181600.0],["2002-05-06",15.6498,15.6689,15.3293,15.3293,124800.0],["2002-05-07",15.3293,15.5163,15.3255,15.4324,80900.0],["2002-05-08",15.5087,15.5811,15.1653,15.3675,160600.0],["2002-05-09",15.3675,15.3751,15.1462,15.1806,140300.0],["2002-05-10",15.15,15.2607,14.7685,15.2073,122200.0],["2002-05-13",15.1844,15.1844,14.8029,14.9173,193700.0],["2002-05-14",15.0127,15.5354,15.0127,15.4362,149500.0],["2002-05-15",15.4362,15.6689,15.3828,15.5544,74600.0],["2002-05-16",15.5087,15.5087,15.1271,15.2073,107500.0],["2002-05-17",15.2607,15.4514,15.2607,15.3103,81800.0],["2002-05-20",15.3484,15.3484,15.1081,15.1844,90300.0],["2002-05-21",15.2797,15.2836,14.6922,14.7418,126500.0],["2002-05-22",14.6884,14.8028,14.593,14.6731,94900.0],["2002-05-23",14.6502,15.1424,14.6502,15.1119,111200.0],["2002-05-24",15.1119,15.2988,15.0699,15.0699,130200.0],["2002-05-28",15.0508,15.0699,14.6884,14.7456,89500.0],["2002-05-29",14.7418,14.7647,14.4023,14.4023,149400.0],["2002-05-30",14.4786,14.7685,14.429,14.5549,159100.0],["2002-05-31",14.6503,14.9097,14.5167,14.5167,125100.0],["2002-06-03",14.5205,14.5739,14.2153,14.2382,133900.0],["2002-06-04",14.2382,14.2382,13.7193,13.8605,149400.0],["2002-06-05",13.9254,14.2306,13.9254,14.097,121900.0],["2002-06-06",14.1924,14.1924,13.8796,14.0169,155300.0],["2002-06-07",14.078,14.2458,13.8109,14.078,114700.0],["2002-06-10",14.1734,14.6503,14.1734,14.2687,203500.0],["2002-06-11",14.3641,14.6884,14.0398,14.097,300800.0],["2002-06-12",14.1733,14.2496,13.8109,14.097,248400.0],["2002-06-13",14.1009,14.1543,13.7842,13.8681,155100.0],["2002-06-14",13.8109,13.8109,13.1433,13.7804,317200.0],["2002-06-17",13.8491,14.0589,13.6392,14.0246,143000.0],["2002-06-18",14.078,14.2878,14.0398,14.181,99200.0],["2002-06-19",14.1543,14.6884,14.1161,14.4442,175800.0],["2002-06-20",14.4213,14.4824,14.3603,14.3984,82400.0],["2002-06-21",14.4023,14.4976,14.0207,14.0207,104900.0],["2002-06-24",13.9254,14.1543,13.6888,13.9635,199000.0],["2002-06-25",14.0589,14.2382,13.582,13.582,164900.0],["2002-06-26",13.4866,13.7728,13.2959,13.6583,506300.0],["2002-06-27",13.7537,13.7804,13.582,13.7346,231700.0],["2002-06-28",13.7308,13.8719,13.2959,13.2959,246600.0],["2002-07-01",13.3912,13.4256,13.0479,13.3645,231700.0],["2002-07-02",13.3531,13.4103,12.5519,13.0479,332900.0],["2002-07-03",12.8953,13.0097,12.1933,12.5099,559800.0],["2002-07-05",12.7808,13.2005,12.7732,13.1661,121000.0],["2002-07-08",13.1662,13.5101,13.1394,13.4069,161300.0],["2002-07-09",13.4069,13.4528,13.0706,13.0706,131500.0],["2002-07-10",13.0744,13.0935,12.612,12.7075,321000.0],["2002-07-11",12.7114,12.956,12.612,12.7266,402400.0],["2002-07-12",12.8222,12.8222,12.3062,12.3445,206800.0],["2002-07-15",12.2489,12.3253,11.5495,12.2336,572700.0],["2002-07-16",12.0005,12.0043,11.2247,11.6565,1275500.0],["2002-07-17",11.8476,12.2107,11.389,11.5533,637100.0],["2002-07-18",11.496,12.2107,11.4501,11.5304,393200.0],["2002-07-19",11.4654,11.5266,11.2591,11.3317,387800.0],["2002-07-22",11.3202,11.496,10.9724,11.1253,282700.0],["2002-07-23",11.1253,11.4158,11.0833,11.1138,244000.0],["2002-07-24",11.0183,11.6986,10.896,11.6183,561100.0],["2002-07-25",11.5228,11.6527,11.1635,11.4272,482600.0],["2002-07-26",11.5228,11.6527,11.2743,11.5075,215700.0],["2002-07-29",11.603,12.4782,11.603,12.4629,212700.0],["2002-07-30",12.4591,12.4782,12.1725,12.3445,272900.0],["2002-07-31",12.3636,12.4782,11.882,11.9317,297800.0],["2002-08-01",11.9432,11.9928,11.7979,11.8553,233500.0],["2002-08-02",11.8553,11.8591,11.1215,11.2094,436600.0],["2002-08-05",11.1138,11.3508,11.0909,11.0909,202200.0],["2002-08-06",11.1788,11.4845,10.9877,11.3508,308500.0],["2002-08-07",12.1151,12.1151,11.6221,12.1151,870400.0],["2002-08-08",12.1151,12.7075,11.947,12.5164,793100.0],["2002-08-09",12.4209,12.8871,12.1495,12.7075,449900.0],["2002-08-12",12.612,12.7305,12.2489,12.3406,285900.0],["2002-08-13",12.3445,12.5547,12.2298,12.268,181800.0],["2002-08-14",12.2795,12.8222,12.2374,12.8069,230700.0],["2002-08-15",12.8145,13.5674,12.8145,13.2655,390700.0],["2002-08-16",13.319,13.4451,13.0056,13.3572,402500.0],["2002-08-19",13.3572,13.7738,13.2235,13.5713,251100.0],["2002-08-20",13.663,13.7394,13.491,13.7012,198100.0],["2002-08-21",13.7967,13.812,13.4719,13.7929,365400.0],["2002-08-22",13.6974,13.812,13.4719,13.7432,241100.0],["2002-08-23",13.7432,13.7432,13.5292,13.5292,105500.0],["2002-08-26",13.5292,13.5292,12.9368,13.4184,479500.0],["2002-08-27",13.491,13.533,13.2273,13.3305,224200.0],["2002-08-28",13.3305,13.3305,12.9215,12.9751,204900.0],["2002-08-29",12.9292,13.147,12.8413,13.147,169800.0],["2002-08-30",13.147,13.2502,12.9559,12.9865,53500.0],["2002-09-03",12.9559,12.9598,12.5126,12.7649,209400.0],["2002-09-04",12.7648,12.7648,12.5241,12.6999,287900.0],["2002-09-05",12.612,12.7649,12.4324,12.5317,368100.0],["2002-09-06",12.8031,13.5292,12.8031,13.5292,321000.0],["2002-09-09",13.5292,13.919,13.2884,13.919,338200.0],["2002-09-10",14.0069,14.1139,13.6056,13.7394,488400.0],["2002-09-11",13.835,14.0452,13.77,13.77,127100.0],["2002-09-12",13.7738,13.7738,12.8069,12.8604,1316900.0],["2002-09-13",12.1534,12.975,12.1343,12.8795,682700.0],["2002-09-16",12.612,12.9942,12.612,12.891,254600.0],["2002-09-17",13.1853,13.1853,12.6884,12.6961,146300.0],["2002-09-18",12.6961,12.6961,12.3062,12.4591,492300.0],["2002-09-19",12.3253,12.7496,12.3253,12.3941,371600.0],["2002-09-20",12.3062,12.4782,12.2145,12.3827,177000.0],["2002-09-23",12.3712,12.4362,12.0578,12.119,213800.0],["2002-09-24",11.9814,12.0769,11.8858,11.8858,264100.0],["2002-09-25",12.0769,12.5317,12.0196,12.4018,235900.0],["2002-09-26",12.5929,12.9177,12.5547,12.9177,361200.0],["2002-09-27",12.8795,12.9063,12.2489,12.3406,217200.0],["2002-09-30",12.3253,12.4324,11.8247,12.3674,289100.0],["2002-10-01",12.3674,12.6273,11.7253,12.5738,586900.0],["2002-10-02",12.5738,12.6655,12.096,12.1343,320700.0],["2002-10-03",11.8209,11.8667,11.3622,11.4578,837900.0],["2002-10-04",11.4616,11.5877,10.8998,11.3699,897900.0],["2002-10-07",11.3584,11.5113,10.9189,11.045,466200.0],["2002-10-08",11.1063,11.451,10.8191,11.3706,789600.0],["2002-10-09",11.0336,11.1025,10.5893,10.7195,1060300.0],["2002-10-10",10.6697,10.9531,10.3978,10.934,513600.0],["2002-10-11",11.2021,11.5659,11.1063,11.4663,527000.0],["2002-10-14",11.4127,11.562,11.271,11.3361,140900.0],["2002-10-15",11.8723,12.1327,11.7957,12.0638,472300.0],["2002-10-16",11.5429,11.8531,11.4893,11.5084,751200.0],["2002-10-17",11.8723,12.5042,11.834,12.1786,600500.0],["2002-10-18",12.1787,12.2552,11.9029,12.1059,405900.0],["2002-10-21",12.1021,12.3127,11.834,12.3127,395100.0],["2002-10-22",12.2169,12.2208,11.6693,11.9144,432900.0],["2002-10-23",11.9144,12.1786,11.8531,12.1786,166800.0],["2002-10-24",12.4467,12.6382,12.2935,12.3701,419300.0],["2002-10-25",12.3893,12.4927,12.2552,12.4506,161400.0],["2002-10-28",12.5233,12.6076,12.1595,12.1633,142100.0],["2002-10-29",12.1633,12.2323,11.8723,12.1404,135100.0],["2002-10-30",12.1787,12.2552,11.8684,12.2552,211600.0],["2002-10-31",12.5616,12.5693,12.0829,12.2744,167400.0],["2002-11-01",12.2744,12.508,12.0025,12.508,208200.0],["2002-11-04",12.5425,12.7608,12.4314,12.5961,424000.0],["2002-11-05",12.5731,12.6191,12.2744,12.374,310000.0],["2002-11-06",12.3893,12.6803,12.2552,12.6267,284200.0],["2002-11-07",12.6382,12.6382,12.2246,12.2935,185900.0],["2002-11-08",12.2897,12.4046,12.1557,12.2323,125300.0],["2002-11-11",12.2323,12.3472,11.9987,12.1863,189200.0],["2002-11-12",12.194,12.5655,12.014,12.3204,195800.0],["2002-11-13",12.2821,12.4314,12.0446,12.3663,133200.0],["2002-11-14",12.5578,12.9255,12.5042,12.9025,209200.0],["2002-11-15",12.8297,13.2395,12.8297,13.2165,208200.0],["2002-11-18",13.1744,13.3276,12.9676,13.0403,306700.0],["2002-11-19",13.0212,13.1514,12.9599,13.0135,199400.0],["2002-11-20",12.9752,13.2969,12.9752,13.2893,113600.0],["2002-11-21",13.2893,13.8906,13.2433,13.814,249200.0],["2002-11-22",13.7871,13.9978,13.634,13.7871,185000.0],["2002-11-25",13.768,14.2697,13.768,14.1318,199500.0],["2002-11-26",14.0935,14.1701,13.902,14.0935,219100.0],["2002-11-27",14.0935,14.668,14.0935,14.668,145800.0],["2002-11-29",14.7063,14.7216,14.3042,14.3042,80500.0],["2002-12-02",14.3808,14.8212,14.0169,14.2659,339400.0],["2002-12-03",14.2084,14.2084,13.6952,13.8408,305700.0],["2002-12-04",13.8408,14.0591,13.5574,14.0591,203400.0],["2002-12-05",14.1127,14.1127,13.7565,13.9327,154000.0],["2002-12-06",13.7488,13.7488,13.4425,13.4808,364800.0],["2002-12-09",13.454,13.4808,13.2127,13.2127,159600.0],["2002-12-10",13.2203,13.4425,13.205,13.4003,170800.0],["2002-12-11",13.4233,13.6723,13.3467,13.4272,263700.0],["2002-12-12",13.5229,13.8101,13.4042,13.768,194800.0],["2002-12-13",13.7297,13.7489,13.4042,13.4118,127800.0],["2002-12-16",13.4808,14.0476,13.4808,14.0476,148400.0],["2002-12-17",14.0093,14.0361,13.6723,13.7106,134400.0],["2002-12-18",13.7106,13.7106,13.4463,13.5191,80800.0],["2002-12-19",13.4808,13.5957,13.4042,13.431,136900.0],["2002-12-20",13.4999,13.6608,13.3965,13.4233,294000.0],["2002-12-23",13.4616,13.6186,13.3123,13.4425,112400.0],["2002-12-24",13.4042,13.4923,13.4042,13.431,40600.0],["2002-12-26",13.4616,13.7603,13.4616,13.6186,108500.0],["2002-12-27",13.6148,13.6837,13.2586,13.3467,155300.0],["2002-12-30",13.385,13.4923,13.0327,13.3467,299000.0],["2002-12-31",13.4042,13.4425,13.1629,13.1629,350500.0],["2003-01-02",13.2127,13.7795,13.2089,13.6914,288500.0],["2003-01-03",13.6952,13.6952,13.3123,13.385,409900.0],["2003-01-06",13.4616,13.6416,13.4425,13.4808,193600.0],["2003-01-07",13.0212,13.1897,12.5233,13.1169,1400100.0],["2003-01-08",13.1093,13.1131,12.9098,13.021,303700.0],["2003-01-09",13.021,13.3203,12.8407,13.0249,427200.0],["2003-01-10",12.9366,13.1208,12.6335,12.6566,488400.0],["2003-01-13",12.7525,12.7755,12.365,12.3803,518300.0],["2003-01-14",12.3842,12.4417,12.0159,12.3765,485300.0],["2003-01-15",12.3803,12.434,12.2039,12.2959,407800.0],["2003-01-16",12.6604,13.2359,12.3727,12.8139,1505100.0],["2003-01-17",12.8139,12.9443,12.6259,12.787,424400.0],["2003-01-21",12.8522,12.8522,12.2192,12.2384,408400.0],["2003-01-22",12.2192,12.6873,12.2039,12.5184,300200.0],["2003-01-23",12.5184,12.7064,12.411,12.622,234800.0],["2003-01-24",12.5837,12.5837,12.2499,12.3228,214800.0],["2003-01-27",12.2959,12.3535,12.0696,12.1808,229600.0],["2003-01-28",12.2384,12.3612,12.0926,12.1118,182700.0],["2003-01-29",12.0542,12.2614,11.8356,12.1233,379300.0],["2003-01-30",12.1271,12.1425,11.8049,11.8432,406700.0],["2003-01-31",11.824,12.1233,11.8202,12.1041,140700.0],["2003-02-03",12.0849,12.1079,11.778,12.0657,252300.0],["2003-02-04",11.989,11.989,11.7051,11.8279,170800.0],["2003-02-05",11.8317,11.9353,11.7013,11.7703,158200.0],["2003-02-06",11.7703,11.7934,11.5286,11.613,222900.0],["2003-02-07",11.6437,11.6629,11.3215,11.3982,514500.0],["2003-02-10",11.4557,11.6054,11.3215,11.5133,226800.0],["2003-02-11",11.5248,11.7051,11.4711,11.4941,166800.0],["2003-02-12",11.3982,11.5517,11.2025,11.4174,291300.0],["2003-02-13",11.3598,11.402,11.1718,11.3713,238900.0],["2003-02-14",11.4672,11.7013,11.2332,11.6667,254900.0],["2003-02-18",11.6245,12.0312,11.6245,11.989,346600.0],["2003-02-19",11.9852,12.0466,11.7742,11.8509,247100.0],["2003-02-20",11.8509,11.92,11.3944,11.5401,592500.0],["2003-02-21",11.5401,11.5939,11.356,11.5056,397300.0],["2003-02-24",11.4097,11.4979,11.0951,11.1411,520600.0],["2003-02-25",11.1411,11.2217,10.9225,11.2179,695000.0],["2003-02-26",11.2025,11.2908,11.0107,11.0107,334600.0],["2003-02-27",11.0874,11.4174,10.9301,11.3598,279500.0],["2003-02-28",11.3598,11.3982,11.1258,11.1527,190500.0],["2003-03-03",10.7422,11.0491,10.6424,10.7728,1260100.0],["2003-03-04",10.8688,10.8688,10.6347,10.6693,511300.0],["2003-03-05",10.6846,10.7191,10.512,10.6846,483700.0],["2003-03-06",10.5503,10.9186,10.4928,10.792,558200.0],["2003-03-07",10.7959,11.0951,10.6577,11.0145,285900.0],["2003-03-10",10.9685,10.9685,10.6156,10.6156,410800.0],["2003-03-11",10.5311,10.7153,10.4966,10.5158,299900.0],["2003-03-12",10.5158,10.6386,10.4122,10.5311,202500.0],["2003-03-13",10.6079,11.0567,10.5964,10.9915,315600.0],["2003-03-14",10.8956,11.1565,10.8956,11.0414,230900.0],["2003-03-17",10.8381,11.4903,10.8189,11.4135,377100.0],["2003-03-18",11.7013,11.8164,11.4327,11.6054,312100.0],["2003-03-19",11.5862,11.7243,11.4788,11.6207,167400.0],["2003-03-20",11.6054,11.7588,11.3406,11.7588,194600.0],["2003-03-21",11.92,12.1617,11.8394,12.1463,398700.0],["2003-03-24",12.0696,12.0696,11.5555,11.7281,223100.0],["2003-03-25",11.7013,11.8778,11.6246,11.8509,179600.0],["2003-03-26",11.8164,11.8356,11.5593,11.6936,222400.0],["2003-03-27",11.5977,11.7205,11.521,11.6399,135100.0],["2003-03-28",11.544,11.544,10.9033,11.3368,906500.0],["2003-03-31",11.2793,11.5095,11.1258,11.2908,383600.0],["2003-04-01",11.2908,11.5517,11.1488,11.4903,344700.0],["2003-04-02",11.8547,12.1847,11.7972,11.8432,397900.0],["2003-04-03",11.8816,12.0466,11.8662,11.8778,214100.0],["2003-04-04",11.9008,11.9852,11.7281,11.8432,106600.0],["2003-04-07",11.9583,12.3343,11.9545,12.0504,291000.0],["2003-04-08",12.2426,12.2426,11.9351,11.9927,232900.0],["2003-04-09",11.9927,12.1081,11.9197,11.9312,393600.0],["2003-04-10",11.9312,12.0888,11.912,11.9927,171900.0],["2003-04-11",12.0888,12.1657,11.8582,11.8774,177800.0],["2003-04-14",11.8774,12.4156,11.8774,12.3848,221000.0],["2003-04-15",12.3848,12.6577,12.2849,12.6308,342800.0],["2003-04-16",12.6308,12.6308,12.2195,12.2464,304800.0],["2003-04-17",12.2464,12.6308,12.1311,12.4809,135000.0],["2003-04-21",12.4809,12.5501,12.281,12.4732,222000.0],["2003-04-22",12.4732,12.8384,12.1696,12.6462,300400.0],["2003-04-23",12.6462,12.7615,12.5924,12.7115,180800.0],["2003-04-24",12.7154,12.7154,12.3541,12.5655,236900.0],["2003-04-25",12.5655,12.5655,12.1926,12.2772,172400.0],["2003-04-28",12.2772,12.4771,12.0504,12.4578,500600.0],["2003-04-29",12.4732,13.0229,12.4386,12.9806,512200.0],["2003-04-30",12.9806,13.0882,12.8192,12.946,276500.0],["2003-05-01",12.946,12.946,12.5424,12.7038,301600.0],["2003-05-02",12.7038,12.9729,12.6347,12.8999,151800.0],["2003-05-05",12.9537,12.9768,12.6923,12.7807,263800.0],["2003-05-06",12.7615,13.0152,12.7346,12.9345,146500.0],["2003-05-07",12.8768,13.0344,12.8499,12.9268,143000.0],["2003-05-08",12.9114,13.0267,12.7999,12.8384,109100.0],["2003-05-09",12.9153,12.9998,12.8269,12.9537,181800.0],["2003-05-12",12.9537,13.315,12.8768,13.2843,187600.0],["2003-05-13",13.2881,13.4073,13.1459,13.2228,308800.0],["2003-05-14",13.2266,13.2574,12.8768,13.0652,175300.0],["2003-05-15",13.046,13.1151,12.996,13.0729,159000.0],["2003-05-16",13.0306,13.0959,12.8461,13.0959,210200.0],["2003-05-19",13.0998,13.0998,12.5501,12.6154,158700.0],["2003-05-20",12.6154,12.627,12.2234,12.5117,353200.0],["2003-05-21",12.5693,12.577,12.3771,12.577,158500.0],["2003-05-22",12.5616,12.7269,12.4425,12.6577,143300.0],["2003-05-23",12.6846,12.7231,12.527,12.6462,174300.0],["2003-05-27",12.5885,12.8768,12.4732,12.873,146500.0],["2003-05-28",12.9537,13.3227,12.9537,13.2996,287200.0],["2003-05-29",13.1574,13.3957,12.8576,12.9153,388600.0],["2003-05-30",12.9345,13.7148,12.9345,13.6956,440600.0],["2003-06-02",13.6956,13.9108,13.6341,13.7263,333900.0],["2003-06-03",13.4534,13.8109,13.4534,13.7378,295500.0],["2003-06-04",13.684,13.8877,13.684,13.857,151500.0],["2003-06-05",13.7609,14.2875,13.7417,14.2491,263800.0],["2003-06-06",14.2491,14.299,13.8147,13.8532,441400.0],["2003-06-09",13.8647,13.8762,13.5495,13.6071,324000.0],["2003-06-10",13.7609,14.299,13.7417,14.1991,427800.0],["2003-06-11",14.03,14.2414,13.7801,14.1453,361100.0],["2003-06-12",13.9147,14.2106,13.9147,14.1491,218000.0],["2003-06-13",14.1491,14.1645,13.8801,13.9915,139600.0],["2003-06-16",14.03,14.4797,14.03,14.4297,156400.0],["2003-06-17",14.4912,14.4912,14.1837,14.3067,184800.0],["2003-06-18",14.3106,14.3106,13.8262,13.8724,290300.0],["2003-06-19",13.8724,14.0492,13.6763,13.9723,251800.0],["2003-06-20",14.03,14.0492,13.5533,13.6725,191500.0],["2003-06-23",13.7686,13.8762,13.6071,13.7647,259900.0],["2003-06-24",13.7801,13.8301,13.684,13.8301,140900.0],["2003-06-25",13.7993,13.9608,13.6533,13.684,138200.0],["2003-06-26",13.6264,13.7763,13.5226,13.7225,178100.0],["2003-06-27",13.784,13.8493,13.5149,13.5649,172200.0],["2003-06-30",13.5649,13.6417,13.3073,13.5149,256300.0],["2003-07-01",13.4188,13.4495,13.0075,13.4188,429300.0],["2003-07-02",13.4188,13.6071,13.3342,13.5187,360600.0],["2003-07-03",13.5572,13.684,13.4803,13.5456,198000.0],["2003-07-07",13.5841,13.7494,13.5303,13.7225,245300.0],["2003-07-08",13.7225,13.7225,13.5376,13.5646,229500.0],["2003-07-09",13.5183,13.7109,13.4105,13.6339,260800.0],["2003-07-10",13.5376,13.5414,13.2487,13.3643,95400.0],["2003-07-11",13.3797,13.6031,13.345,13.5761,117200.0],["2003-07-14",13.6416,13.8496,13.5992,13.8457,157800.0],["2003-07-15",13.8611,13.9035,13.5684,13.6762,184800.0],["2003-07-16",13.6146,13.7687,13.5376,13.6916,137600.0],["2003-07-17",13.6339,13.7109,13.4952,13.526,156800.0],["2003-07-18",13.5761,13.761,13.5299,13.6724,137300.0],["2003-07-21",13.6724,13.7302,13.6339,13.6994,169600.0],["2003-07-22",13.6031,13.7687,13.6031,13.7379,165300.0],["2003-07-23",13.7687,13.811,13.6531,13.8072,129500.0],["2003-07-24",13.8072,13.838,13.3951,13.4413,372600.0],["2003-07-25",13.4221,13.5761,13.164,13.3335,364400.0],["2003-07-28",13.2873,13.5954,13.268,13.3604,179900.0],["2003-07-29",13.4221,13.5761,13.2333,13.4606,298700.0],["2003-07-30",13.4644,13.4644,13.0061,13.1139,609100.0],["2003-07-31",13.4798,13.8072,13.2526,13.6878,757300.0],["2003-08-01",13.6878,13.7648,13.5376,13.6801,177600.0],["2003-08-04",13.6531,13.7918,13.4221,13.7841,293400.0],["2003-08-05",13.6878,13.6917,13.345,13.449,348400.0],["2003-08-06",13.3527,13.3835,13.1294,13.3258,314000.0],["2003-08-07",13.3835,13.4298,13.3065,13.3797,103700.0],["2003-08-08",13.4028,13.4028,13.1756,13.1948,207100.0],["2003-08-11",13.2333,13.4991,13.1948,13.4798,236100.0],["2003-08-12",13.4991,13.6724,13.4798,13.6724,179900.0],["2003-08-13",13.6339,13.6762,13.5569,13.6069,106200.0],["2003-08-14",13.6339,13.761,13.5568,13.7494,103100.0],["2003-08-15",13.7109,13.7494,13.6031,13.6262,38600.0],["2003-08-18",13.6262,13.7879,13.6146,13.7879,90100.0],["2003-08-19",13.7802,14.0036,13.7225,13.9998,103400.0],["2003-08-20",13.942,14.15,13.9227,14.1269,145600.0],["2003-08-21",14.2116,14.3464,14.1769,14.3464,116200.0],["2003-08-22",14.2501,14.3849,14.1923,14.2116,154200.0],["2003-08-25",14.1731,14.2617,14.1153,14.2154,141800.0],["2003-08-26",14.2154,14.3772,14.0575,14.3772,193900.0],["2003-08-27",14.2809,14.4042,14.2154,14.3271,148600.0],["2003-08-28",14.4042,14.7238,14.3695,14.7161,197300.0],["2003-08-29",14.7431,14.9241,14.7084,14.9087,185300.0],["2003-09-02",14.8471,15.3015,14.8471,15.236,320800.0],["2003-09-03",15.2399,15.3015,15.1975,15.2129,354600.0],["2003-09-04",15.1359,15.1398,14.9164,15.0589,202500.0],["2003-09-05",15.0589,15.0589,14.7893,14.8278,108400.0],["2003-09-08",14.7315,14.9241,14.7123,14.901,145800.0],["2003-09-09",14.9241,15.0204,14.8317,14.8625,256500.0],["2003-09-10",14.8625,14.8663,14.277,14.2809,423700.0],["2003-09-11",14.3579,14.485,14.3579,14.4504,163800.0],["2003-09-12",14.4542,14.4542,14.2578,14.3849,185600.0],["2003-09-15",14.4427,14.6545,14.408,14.5813,151800.0],["2003-09-16",14.5582,14.7739,14.5582,14.7623,107300.0],["2003-09-17",14.7123,14.797,14.6352,14.6969,52600.0],["2003-09-18",14.7123,14.7585,14.5929,14.72,77300.0],["2003-09-19",14.72,14.72,14.5428,14.6352,110700.0],["2003-09-22",14.5775,14.5775,14.4581,14.4812,127100.0],["2003-09-23",14.4619,14.6545,14.4619,14.616,96600.0],["2003-09-24",14.6738,14.693,14.5004,14.5004,86700.0],["2003-09-25",14.5775,14.6198,14.3387,14.3425,169200.0],["2003-09-26",14.3464,14.3656,13.9998,14.0691,128600.0],["2003-09-29",14.1153,14.15,13.9882,14.0267,74900.0],["2003-09-30",13.9805,13.9959,13.838,13.865,187700.0],["2003-10-01",13.865,14.0113,13.6801,13.9343,252900.0],["2003-10-02",13.9612,14.2617,13.9612,14.2617,104200.0],["2003-10-03",14.3579,14.4465,14.2771,14.3656,156200.0],["2003-10-06",14.3849,14.589,14.2694,14.5582,101900.0],["2003-10-07",14.4234,14.4234,14.1731,14.3772,365200.0],["2003-10-08",14.4042,14.4815,14.3115,14.4004,141800.0],["2003-10-09",14.4969,14.8367,14.4969,14.7479,180900.0],["2003-10-10",14.7479,14.7479,14.1532,14.2498,465000.0],["2003-10-13",14.3077,14.4042,14.2884,14.3617,171300.0],["2003-10-14",14.327,14.4737,14.2227,14.4428,293100.0],["2003-10-15",14.2498,14.8136,14.2498,14.7441,531200.0],["2003-10-16",14.7132,14.802,14.6668,14.6861,121100.0],["2003-10-17",14.69,14.69,14.3849,14.4004,125100.0],["2003-10-20",14.3926,14.3926,14.1378,14.1648,430700.0],["2003-10-21",14.2111,14.2266,13.9679,14.0258,262800.0],["2003-10-22",13.9408,13.9717,13.8443,13.8906,165500.0],["2003-10-23",13.7941,13.8906,13.7786,13.8752,266700.0],["2003-10-24",13.879,13.879,13.6319,13.7632,148100.0],["2003-10-27",13.8057,13.9408,13.7864,13.8674,130500.0],["2003-10-28",13.9022,14.1918,13.8829,14.1262,196300.0],["2003-10-29",14.1416,14.242,14.1069,14.2034,61200.0],["2003-10-30",14.2884,14.2884,13.9408,14.0181,105700.0],["2003-10-31",14.0953,14.2382,14.0065,14.2111,97700.0],["2003-11-03",14.2111,14.4969,14.2111,14.3695,180600.0],["2003-11-04",14.3309,14.3309,14.2111,14.2111,126200.0],["2003-11-05",14.2227,14.2536,14.1841,14.2266,102100.0],["2003-11-06",14.1918,14.8213,14.1841,14.8213,531800.0],["2003-11-07",14.7904,15.2152,14.6746,15.2152,739600.0],["2003-11-10",15.2152,15.2152,14.9449,14.9642,329400.0],["2003-11-11",14.829,14.9449,14.7248,14.8599,260100.0],["2003-11-12",15.0221,15.1882,14.9758,15.1804,189400.0],["2003-11-13",15.2538,15.4199,15.0916,15.3388,491200.0],["2003-11-14",15.3117,15.7172,15.2924,15.555,412300.0],["2003-11-17",15.555,15.555,15.2345,15.4044,433000.0],["2003-11-18",15.389,15.4276,15.1418,15.1418,174800.0],["2003-11-19",15.1573,15.2306,14.9989,15.2306,144100.0],["2003-11-20",15.2306,15.2731,14.9874,15.0028,302600.0],["2003-11-21",15.08,15.1727,15.0414,15.0993,77000.0],["2003-11-24",15.1573,15.331,15.138,15.2538,132000.0],["2003-11-25",15.2731,15.6245,15.2461,15.6052,165900.0],["2003-11-26",16.0416,16.0416,15.4469,15.6091,96600.0],["2003-11-28",15.64,15.7597,15.6207,15.7172,64700.0],["2003-12-01",15.7172,15.9798,15.7172,15.9566,204600.0],["2003-12-02",15.9875,16.1536,15.9721,15.9953,278300.0],["2003-12-03",16.0918,16.142,15.9721,15.9798,285700.0],["2003-12-04",16.0068,16.0262,15.6323,15.7134,198800.0],["2003-12-05",15.6593,15.7558,15.5782,15.6129,102200.0],["2003-12-08",15.6168,15.7365,15.3812,15.6786,174000.0],["2003-12-09",15.6979,16.2463,15.6786,15.891,346400.0],["2003-12-10",15.8717,15.9335,15.7751,15.8022,147700.0],["2003-12-11",15.779,16.2579,15.779,16.1459,171100.0],["2003-12-12",16.1575,16.2115,15.9026,16.142,153000.0],["2003-12-15",16.2192,16.2579,15.8524,15.918,226400.0],["2003-12-16",15.9219,15.9219,15.6825,15.7751,207900.0],["2003-12-17",15.8717,15.8717,15.6902,15.8138,154000.0],["2003-12-18",15.7751,15.9489,15.6979,15.8717,221300.0],["2003-12-19",15.8755,15.8871,15.7558,15.8292,129500.0],["2003-12-22",15.8292,15.8524,15.7636,15.8022,213100.0],["2003-12-23",15.8022,15.891,15.7365,15.8524,188200.0],["2003-12-24",15.8524,15.9103,15.7944,15.8717,42100.0],["2003-12-26",15.8756,15.9682,15.8756,15.9489,24500.0],["2003-12-29",15.9296,16.0493,15.9257,16.0262,79900.0],["2003-12-30",15.9875,16.4741,15.9875,16.0764,131200.0],["2003-12-31",16.115,16.2038,15.9566,16.1729,119500.0],["2004-01-02",16.1613,16.1999,15.6786,15.7674,297000.0],["2004-01-05",15.8524,15.9953,15.6323,15.9566,302400.0],["2004-01-06",16.0068,16.1111,15.9489,15.9489,150500.0],["2004-01-07",15.9489,16.0805,15.8715,16.0457,111900.0],["2004-01-08",16.0457,16.1425,15.8483,16.0999,146300.0],["2004-01-09",16.0651,16.2199,15.9722,16.2199,156300.0],["2004-01-12",16.2005,16.2431,15.9992,16.0263,266900.0],["2004-01-13",16.007,16.1812,16.007,16.1812,180500.0],["2004-01-14",16.1812,16.9399,16.1812,16.8006,674500.0],["2004-01-15",16.7231,16.9322,16.7231,16.7889,171300.0],["2004-01-16",16.7928,17.0677,16.6767,16.9941,197500.0],["2004-01-20",17.2264,17.3425,16.9941,17.3077,595000.0],["2004-01-21",17.478,17.838,17.3967,17.8071,379800.0],["2004-01-22",17.7877,18.0587,17.687,17.7722,303500.0],["2004-01-23",17.8458,17.8458,17.3812,17.4548,284100.0],["2004-01-26",17.5167,17.7683,17.3812,17.7103,231800.0],["2004-01-27",17.6909,17.9154,17.6677,17.7219,167600.0],["2004-01-28",17.7219,17.749,17.2999,17.3038,194500.0],["2004-01-29",17.3038,17.4393,16.8857,17.1102,454400.0],["2004-01-30",17.0522,17.0522,16.8819,16.9167,266200.0],["2004-02-02",16.9322,17.029,16.7425,17.029,356500.0],["2004-02-03",16.9941,17.0328,16.8277,16.8277,176200.0],["2004-02-04",16.8315,16.9593,16.8199,16.8393,137000.0],["2004-02-05",16.8393,16.9167,16.7309,16.7348,118600.0],["2004-02-06",16.8315,16.8819,16.8122,16.8586,345000.0],["2004-02-09",16.8586,17.1296,16.8586,17.0406,220900.0],["2004-02-10",17.0328,17.1296,16.9206,17.1296,171000.0],["2004-02-11",17.0715,17.3386,16.9941,17.2806,183100.0],["2004-02-12",17.149,17.478,17.1257,17.3812,155600.0],["2004-02-13",17.3812,17.3812,16.9206,17.0715,139500.0],["2004-02-17",17.0677,17.1644,16.967,17.1451,119400.0],["2004-02-18",17.0909,17.0909,16.8006,16.8973,162500.0],["2004-02-19",16.878,17.0638,16.847,16.878,86600.0],["2004-02-20",16.8818,16.8818,16.456,16.6844,184900.0],["2004-02-23",16.7425,16.8199,16.607,16.6767,157900.0],["2004-02-24",16.6651,16.7154,16.5605,16.6457,106700.0],["2004-02-25",16.6457,16.7231,16.5683,16.6457,83000.0],["2004-02-26",16.7231,16.9477,16.607,16.936,135400.0],["2004-02-27",16.9361,17.1683,16.758,16.8277,172200.0],["2004-03-01",16.9748,17.5516,16.9748,17.5167,205600.0],["2004-03-02",17.5361,17.5748,17.447,17.5748,175400.0],["2004-03-03",17.5748,17.7606,17.4199,17.6754,188300.0],["2004-03-04",17.6754,17.8341,17.6057,17.7451,89000.0],["2004-03-05",17.7219,17.8845,17.7219,17.838,87200.0],["2004-03-08",17.749,17.7683,17.5322,17.5477,75300.0],["2004-03-09",17.5361,17.5438,17.2032,17.2535,95700.0],["2004-03-10",17.1877,17.1915,16.6264,16.6264,204600.0],["2004-03-11",16.5683,16.6031,16.3554,16.3747,220400.0],["2004-03-12",16.3747,16.4909,16.3747,16.4444,211800.0],["2004-03-15",16.3747,17.1102,15.9915,15.9915,214600.0],["2004-03-16",16.0844,16.2044,15.9915,16.158,159200.0],["2004-03-17",16.2586,16.5102,16.2276,16.4986,172200.0],["2004-03-18",16.5025,16.5102,16.3554,16.4483,162400.0],["2004-03-19",16.4134,16.456,16.2702,16.3747,236800.0],["2004-03-22",16.3554,16.3554,16.2238,16.2818,217600.0],["2004-03-23",16.3012,16.4444,16.3012,16.3593,126400.0],["2004-03-24",16.0651,16.0689,15.6392,15.6973,271200.0],["2004-03-25",15.736,16.007,15.736,16.007,238200.0],["2004-03-26",16.0031,16.007,15.7941,15.8521,97600.0],["2004-03-29",15.8831,15.9838,15.7399,15.8367,221400.0],["2004-03-30",15.8367,16.1231,15.8096,16.065,399300.0],["2004-03-31",15.9876,16.065,15.8715,15.9721,306600.0],["2004-04-01",15.9876,16.2276,15.9838,16.0883,227800.0],["2004-04-02",16.2586,16.2973,16.1425,16.2199,237700.0],["2004-04-05",16.3012,16.3902,16.2509,16.3902,181500.0],["2004-04-06",16.3902,16.4096,16.2586,16.3167,199800.0],["2004-04-07",16.4331,16.5146,16.3555,16.4602,179300.0],["2004-04-08",16.5301,16.5495,16.2817,16.2817,103700.0],["2004-04-12",16.3167,16.3904,16.0683,16.0955,153100.0],["2004-04-13",16.1032,16.1421,15.6764,15.6764,193100.0],["2004-04-14",15.6376,15.7734,15.5949,15.6337,128600.0],["2004-04-15",15.5406,15.7851,15.5406,15.7075,131700.0],["2004-04-16",15.7152,16.1809,15.7152,16.1809,249900.0],["2004-04-19",16.1615,16.371,16.142,16.371,318300.0],["2004-04-20",16.2197,16.6581,15.8122,15.8549,729900.0],["2004-04-21",15.8549,16.0334,15.657,15.6919,547300.0],["2004-04-22",15.6919,15.851,15.5988,15.8083,427500.0],["2004-04-23",15.8122,15.8316,15.657,15.7191,249300.0],["2004-04-26",15.7346,15.7463,15.5367,15.5406,152400.0],["2004-04-27",15.5367,16.5495,15.2418,16.5301,744500.0],["2004-04-28",16.5301,16.5301,15.9403,16.2779,627100.0],["2004-04-29",16.2973,16.4913,15.851,15.9209,348200.0],["2004-04-30",15.9674,16.2585,15.8316,16.1304,344900.0],["2004-05-03",16.0839,16.3982,15.983,16.2391,351100.0],["2004-05-04",16.1421,16.2352,15.9791,16.0645,283700.0],["2004-05-05",16.0645,16.1615,15.9674,16.08,300000.0],["2004-05-06",16.1427,16.6865,15.9503,16.6572,483000.0],["2004-05-07",16.6321,16.7576,16.3059,16.31,483200.0],["2004-05-10",16.2515,16.2515,16.0005,16.013,322800.0],["2004-05-11",16.0423,16.2975,16.0423,16.2306,156800.0],["2004-05-12",16.1887,16.1887,15.6993,16.1176,392600.0],["2004-05-13",16.0214,16.1051,15.7621,16.0256,253700.0],["2004-05-14",16.0214,16.1427,15.8123,16.08,302100.0],["2004-05-17",15.9963,16.0632,15.7495,15.9587,237600.0],["2004-05-18",16.0005,16.2431,16.0005,16.1051,152600.0],["2004-05-19",16.1176,16.4523,16.1176,16.2515,273900.0],["2004-05-20",16.1887,16.31,16.1093,16.2097,186100.0],["2004-05-21",16.377,16.628,16.3184,16.5569,278000.0],["2004-05-24",16.5652,16.607,16.3142,16.4648,344000.0],["2004-05-25",16.4188,16.6238,16.1678,16.6238,441700.0],["2004-05-26",16.5192,16.5192,16.0381,16.2348,524700.0],["2004-05-27",16.2348,16.5067,16.2348,16.4816,303800.0],["2004-05-28",16.5652,16.5652,16.3017,16.3017,213300.0],["2004-06-01",16.3142,16.3393,16.1302,16.2264,295600.0],["2004-06-02",16.2306,16.2473,16.0632,16.1887,330300.0],["2004-06-03",16.1887,16.1887,15.8415,15.8541,298000.0],["2004-06-04",15.8541,15.8583,15.3772,15.4943,909200.0],["2004-06-07",15.5822,15.737,15.4567,15.5362,724900.0],["2004-06-08",15.5403,15.5403,14.8627,15.3437,1265800.0],["2004-06-09",15.3437,15.3981,15.2099,15.2685,715400.0],["2004-06-10",15.3061,15.3772,15.2224,15.3019,318900.0],["2004-06-14",15.143,15.2726,14.8459,15.143,653900.0],["2004-06-15",15.2099,15.5194,15.1513,15.2099,473600.0],["2004-06-16",15.373,15.44,15.2726,15.3103,321500.0],["2004-06-17",15.4776,15.6658,15.4149,15.6282,570200.0],["2004-06-18",15.6449,15.6449,15.1513,15.1513,520200.0],["2004-06-21",15.1555,15.2852,14.7665,15.2099,622100.0],["2004-06-22",15.2141,15.2935,15.0844,15.1848,401800.0],["2004-06-23",15.1555,15.2601,15.122,15.2057,211900.0],["2004-06-24",14.7456,15.0258,14.4904,14.871,1209700.0],["2004-06-25",14.8585,15.076,14.8376,14.938,1310100.0],["2004-06-28",15.0593,15.0593,14.8083,14.8627,353600.0],["2004-06-29",14.8669,14.9756,14.6744,14.8543,486000.0],["2004-06-30",14.8961,15.0593,14.8334,15.0216,241800.0],["2004-07-01",15.0216,15.1932,14.8376,14.8585,416800.0],["2004-07-02",14.8585,14.9087,14.7832,14.8376,331500.0],["2004-07-06",14.7874,14.8669,14.641,14.7623,272900.0],["2004-07-07",14.7623,14.8839,14.6239,14.6364,605600.0],["2004-07-08",14.6364,14.6742,14.4938,14.5483,634600.0],["2004-07-09",14.5777,14.6406,14.519,14.5903,362200.0],["2004-07-12",14.5358,14.5693,14.456,14.5106,286100.0],["2004-07-13",14.5567,14.6616,14.4938,14.6197,408600.0],["2004-07-14",14.5567,14.5609,14.175,14.4728,359800.0],["2004-07-15",14.4728,14.6826,14.4686,14.5987,275100.0],["2004-07-16",14.5945,14.6826,14.5651,14.6239,293400.0],["2004-07-19",14.6406,14.67,14.5567,14.5609,347500.0],["2004-07-20",14.5651,14.7581,14.5525,14.7287,238500.0],["2004-07-21",14.7791,14.8084,14.477,14.4812,220200.0],["2004-07-22",14.4728,14.5609,14.3008,14.4225,246200.0],["2004-07-23",14.4309,14.4309,14.154,14.2715,244400.0],["2004-07-26",14.2757,14.4309,14.2589,14.4309,291200.0],["2004-07-27",14.4309,14.4938,14.2757,14.2799,259100.0],["2004-07-28",14.368,14.368,14.0743,14.133,249100.0],["2004-07-29",14.368,15.4587,14.3554,15.4377,1349700.0],["2004-07-30",15.4167,15.7146,15.3748,15.5845,547300.0],["2004-08-02",15.4796,15.5216,15.3076,15.358,510800.0],["2004-08-03",15.4587,15.4587,15.207,15.2657,268600.0],["2004-08-04",15.165,15.379,14.8336,15.1692,351300.0],["2004-08-05",15.1105,15.2741,14.9553,14.9762,401200.0],["2004-08-06",14.8923,14.9007,14.6239,14.7078,193100.0],["2004-08-09",14.7455,15.0182,14.7413,14.8714,258400.0],["2004-08-10",14.8755,15.2279,14.8755,15.1734,231400.0],["2004-08-11",15.1021,15.1021,14.6364,14.7245,561300.0],["2004-08-12",14.7245,14.7245,14.0491,14.2631,564900.0],["2004-08-13",14.3889,14.4477,14.2085,14.2924,191700.0],["2004-08-16",14.2924,14.7791,14.2882,14.6322,247500.0],["2004-08-17",14.7287,15.0727,14.7287,14.8336,311500.0],["2004-08-18",14.7455,15.1231,14.6406,15.1147,211200.0],["2004-08-19",15.0392,15.1147,14.7623,14.9007,194000.0],["2004-08-20",14.9007,14.9343,14.6155,14.8084,235400.0],["2004-08-23",14.7161,14.821,14.7161,14.7581,224400.0],["2004-08-24",14.7917,14.9343,14.7497,14.8588,159100.0],["2004-08-25",14.9133,15.035,14.7958,14.9595,109000.0],["2004-08-26",14.9846,15.0895,14.9553,14.9636,122000.0],["2004-08-27",14.9636,15.0685,14.7455,14.972,124600.0],["2004-08-30",14.9343,14.9553,14.6826,14.8378,164500.0],["2004-08-31",14.7958,15.0014,14.6826,14.993,185300.0],["2004-09-01",15.0056,15.1231,14.7707,14.9804,161800.0],["2004-09-02",14.9385,15.3496,14.9175,15.3412,137700.0],["2004-09-03",15.3118,15.5174,15.3118,15.4712,184500.0],["2004-09-07",15.4419,15.702,15.4419,15.681,189100.0],["2004-09-08",15.6852,15.7733,15.3831,15.4251,167800.0],["2004-09-09",15.5216,15.7146,15.4629,15.6768,390700.0],["2004-09-10",15.7146,15.9159,15.4964,15.9033,228400.0],["2004-09-13",15.8782,16.1299,15.8404,15.9621,328500.0],["2004-09-14",15.9663,15.9663,15.7229,15.9285,191600.0],["2004-09-15",15.9285,15.9956,15.7565,15.9411,169300.0],["2004-09-16",15.9411,16.004,15.8782,15.8991,162800.0],["2004-09-17",15.9411,15.9411,15.6558,15.7104,220800.0],["2004-09-20",15.7104,15.7104,15.4587,15.6013,187600.0],["2004-09-21",15.6013,15.6013,15.1272,15.2447,519100.0],["2004-09-22",15.1231,15.1231,14.8923,14.9846,355700.0],["2004-09-23",14.9972,15.1021,14.9259,14.9553,266800.0],["2004-09-24",14.9343,15.1231,14.9091,14.9343,167700.0],["2004-09-27",14.8714,14.8714,14.519,14.519,423300.0],["2004-09-28",14.5777,14.67,14.4183,14.5567,451000.0],["2004-09-29",14.5777,14.7791,14.5735,14.7119,477100.0],["2004-09-30",14.6197,14.7245,14.5777,14.5777,409200.0],["2004-10-01",14.5987,14.7875,14.5316,14.7161,411600.0],["2004-10-04",14.8,15.0727,14.8,14.9133,437400.0],["2004-10-05",14.8714,15.0224,14.8504,14.9678,314800.0],["2004-10-06",14.9468,15.1785,14.9468,15.0942,218200.0],["2004-10-07",14.9131,14.9131,14.7361,14.8204,493100.0],["2004-10-08",14.8035,14.8878,14.6603,14.6603,400500.0],["2004-10-11",14.6645,14.7741,14.5044,14.7109,220900.0],["2004-10-12",14.6603,14.7067,14.4412,14.6814,406100.0],["2004-10-13",14.7656,14.7909,14.5634,14.6224,260200.0],["2004-10-14",14.6224,14.6392,14.3022,14.3022,427600.0],["2004-10-15",14.2812,14.3401,14.0495,14.2896,567800.0],["2004-10-18",14.3233,14.3233,14.1084,14.239,432800.0],["2004-10-19",14.6393,15.8609,14.6393,15.625,1605900.0],["2004-10-20",15.566,15.604,15.1237,15.5829,669400.0],["2004-10-21",15.5829,15.7893,15.4944,15.6798,509700.0],["2004-10-22",15.6798,15.8062,15.5998,15.6714,446600.0],["2004-10-25",15.6714,15.7556,15.5197,15.7051,309800.0],["2004-10-26",15.6756,15.7346,15.4986,15.7177,352100.0],["2004-10-27",15.7177,16.0505,15.7009,16.0379,340300.0],["2004-10-28",15.9873,15.9873,15.5871,15.8694,365300.0],["2004-10-29",15.8609,16.0463,15.8441,16.0463,208000.0],["2004-11-01",16.0926,16.0926,15.8483,16.0084,320400.0],["2004-11-02",16.0084,16.1432,15.9031,16.0926,349500.0],["2004-11-03",16.1643,16.3791,16.0842,16.3791,368300.0],["2004-11-04",16.3454,16.872,16.219,16.872,331700.0],["2004-11-05",16.8509,17.07,16.8299,17.0616,469700.0],["2004-11-08",17.0194,17.1753,16.9352,17.15,314500.0],["2004-11-09",17.1248,17.4365,17.1248,17.4323,474500.0],["2004-11-10",17.2511,17.9799,17.0531,17.6935,798900.0],["2004-11-11",17.6977,17.8662,17.5039,17.7862,260500.0],["2004-11-12",17.7356,18.0094,17.5165,18.001,361300.0],["2004-11-15",18.0179,18.0179,17.7356,17.9884,292400.0],["2004-11-16",17.9462,17.9673,17.5755,17.6808,628200.0],["2004-11-17",17.6808,17.7356,17.3565,17.4197,567200.0],["2004-11-18",17.3775,17.386,17.1585,17.3565,544300.0],["2004-11-19",17.3143,17.327,16.8509,16.9478,530700.0],["2004-11-22",16.8509,16.9773,16.7203,16.9689,353100.0],["2004-11-23",16.9352,17.0321,16.615,16.9099,348500.0],["2004-11-24",16.9352,17.1711,16.7498,16.9478,361500.0],["2004-11-26",16.9984,17.0068,16.7372,16.8931,123100.0],["2004-11-29",16.9352,16.9352,16.5181,16.7962,300100.0],["2004-11-30",16.8088,16.8172,16.6192,16.6192,233800.0],["2004-12-01",16.5982,17.1627,16.5982,16.8299,406500.0],["2004-12-02",16.8341,16.9773,16.6361,16.7582,326100.0],["2004-12-03",16.8299,16.8299,16.4339,16.6192,273600.0],["2004-12-06",16.615,16.615,16.2485,16.2991,343400.0],["2004-12-07",16.2991,16.3201,15.8146,15.8146,424500.0],["2004-12-08",15.8652,16.0632,15.8525,15.962,295000.0],["2004-12-09",15.962,15.962,15.6082,15.8904,276600.0],["2004-12-10",15.8399,16.0463,15.7725,15.9494,237200.0],["2004-12-13",15.9494,16.0084,15.7767,15.9663,207100.0],["2004-12-14",15.9957,16.4802,15.9873,16.3454,264200.0],["2004-12-15",16.3412,16.535,16.3201,16.4339,246600.0],["2004-12-16",16.4928,16.4928,16.2443,16.3454,157000.0],["2004-12-17",16.3454,16.3623,15.9663,15.9663,217000.0],["2004-12-20",16.0084,16.2317,15.9789,16.0716,248300.0],["2004-12-21",16.0716,16.0716,15.8272,16.021,252600.0],["2004-12-22",16.021,16.3791,16.0084,16.2527,146000.0],["2004-12-23",16.2611,16.476,16.2611,16.4718,215400.0],["2004-12-27",16.5055,16.5982,16.3075,16.3707,299700.0],["2004-12-28",16.4297,16.8762,16.4297,16.754,183900.0],["2004-12-29",16.6614,16.8257,16.6614,16.7793,135100.0],["2004-12-30",16.8214,16.9942,16.754,16.9183,148200.0],["2004-12-31",16.9099,16.99,16.8341,16.8594,134900.0],["2005-01-03",16.8594,16.931,16.535,16.5771,203200.0],["2005-01-04",16.6192,16.6824,16.358,16.4339,220700.0],["2005-01-05",16.4381,16.4718,16.198,16.198,188600.0],["2005-01-06",16.1853,16.3079,16.1261,16.1557,141700.0],["2005-01-07",16.198,16.2106,15.9738,15.9738,156900.0],["2005-01-10",16.0076,16.2825,16.0076,16.0965,182200.0],["2005-01-11",16.0711,16.0838,15.7793,15.8935,318300.0],["2005-01-12",15.8935,15.9061,15.4071,15.627,400600.0],["2005-01-13",15.6693,15.8681,15.5847,15.7454,311400.0],["2005-01-14",15.7962,15.7962,15.6693,15.7116,332900.0],["2005-01-18",15.7116,16.1134,15.5932,16.0711,454800.0],["2005-01-19",16.0711,16.0711,15.221,15.3437,1377300.0],["2005-01-20",15.2844,15.792,15.0984,15.1703,498100.0],["2005-01-21",15.1745,15.3098,15.0392,15.1449,509900.0],["2005-01-24",15.1449,15.2379,14.8615,14.9123,552700.0],["2005-01-25",14.9165,14.9377,14.7643,14.8108,411200.0],["2005-01-26",14.8023,14.9207,14.6924,14.8911,396900.0],["2005-01-27",15.0138,15.0138,14.8065,14.8996,190500.0],["2005-01-28",14.8996,14.8996,14.6881,14.7516,258200.0],["2005-01-31",14.8446,14.9926,14.7473,14.9038,293200.0],["2005-02-01",14.9038,15.0984,14.8658,15.0899,257400.0],["2005-02-02",15.1026,15.331,15.0561,15.2844,286400.0],["2005-02-03",15.2252,15.2252,14.9292,15.0645,313100.0],["2005-02-04",15.1195,15.3521,14.963,15.3521,286900.0],["2005-02-07",15.369,15.534,15.3141,15.479,213600.0],["2005-02-08",15.4917,15.5001,15.3352,15.4367,160200.0],["2005-02-09",15.5213,15.6101,15.2591,15.2718,290100.0],["2005-02-10",15.2718,15.5636,15.2718,15.4621,304100.0],["2005-02-11",15.4621,15.7243,15.3521,15.6524,217300.0],["2005-02-14",15.6566,15.6905,15.4198,15.479,131600.0],["2005-02-15",15.4494,15.6228,15.3775,15.424,149300.0],["2005-02-16",15.3183,15.3563,15.166,15.2718,283700.0],["2005-02-17",14.9715,15.1576,14.9292,14.9799,260400.0],["2005-02-18",15.1195,15.1407,15.0138,15.0349,205900.0],["2005-02-22",14.9715,15.0984,14.6924,14.6924,187200.0],["2005-02-23",14.76,14.9123,14.7389,14.815,196100.0],["2005-02-24",14.8023,14.8531,14.5486,14.815,227900.0],["2005-02-25",14.8658,14.9588,14.7473,14.9038,157700.0],["2005-02-28",14.8446,14.8996,14.6543,14.8615,288400.0],["2005-03-01",14.8615,15.0561,14.8277,14.9926,254900.0],["2005-03-02",14.9969,15.1195,14.8911,14.9715,189400.0],["2005-03-03",15.0138,15.0814,14.8996,14.9799,242000.0],["2005-03-04",15.0222,15.1153,14.8827,15.0857,147700.0],["2005-03-07",14.464,14.9292,14.4005,14.6754,457400.0],["2005-03-08",14.7177,14.7177,14.3498,14.4513,545000.0],["2005-03-09",14.4597,14.5824,14.4386,14.5147,468100.0],["2005-03-10",14.519,14.519,14.3582,14.4851,488700.0],["2005-03-11",14.4724,14.5612,14.3794,14.4259,428800.0],["2005-03-14",14.464,14.5274,14.4344,14.4809,278400.0],["2005-03-15",14.4851,14.5655,14.3413,14.3836,211500.0],["2005-03-16",14.3836,14.4005,14.1933,14.3709,419200.0],["2005-03-17",14.4048,14.409,14.2948,14.3456,250500.0],["2005-03-18",14.3667,14.3794,14.2102,14.2694,300600.0],["2005-03-21",14.2821,14.3413,14.2525,14.2821,179400.0],["2005-03-22",14.2356,14.4386,14.151,14.1848,227700.0],["2005-03-23",14.1256,14.1764,13.9776,14.0537,322900.0],["2005-03-24",14.1256,14.2398,14.0833,14.1256,271600.0],["2005-03-28",14.1891,14.2906,14.1552,14.2018,398600.0],["2005-03-29",14.206,14.206,13.9226,13.9565,412700.0],["2005-03-30",13.9649,13.9988,13.8846,13.9184,510300.0],["2005-03-31",13.9184,13.9184,13.432,13.5335,1124000.0],["2005-04-01",13.6181,13.652,13.2629,13.4405,731900.0],["2005-04-04",13.4912,13.5462,13.2629,13.4912,339400.0],["2005-04-05",13.1529,13.8338,13.0599,13.3813,901900.0],["2005-04-06",13.4786,13.597,13.3686,13.394,558700.0],["2005-04-07",13.496,13.5342,13.343,13.3855,706000.0],["2005-04-08",13.4195,13.4365,13.2665,13.2835,402400.0],["2005-04-11",13.258,13.258,13.139,13.2155,370900.0],["2005-04-12",13.2367,13.428,13.2113,13.3642,582100.0],["2005-04-13",13.3685,13.4237,13.3302,13.3515,313800.0],["2005-04-14",13.377,13.4195,13.258,13.2835,899200.0],["2005-04-15",13.2877,13.326,13.003,13.1688,467600.0],["2005-04-18",13.156,13.5172,13.1518,13.462,586300.0],["2005-04-19",13.462,13.7424,13.3855,13.7042,825800.0],["2005-04-20",13.6404,13.6447,13.1178,13.1178,1411600.0],["2005-04-21",13.275,13.3685,13.0625,13.1475,853800.0],["2005-04-22",13.173,13.1943,13.0243,13.071,1095300.0],["2005-04-25",13.071,13.1518,12.8883,12.969,747900.0],["2005-04-26",12.969,13.1135,12.8756,12.8798,513000.0],["2005-04-27",12.9181,13.0668,12.8203,13.003,552700.0],["2005-04-28",13.003,13.003,12.7353,12.7438,536900.0],["2005-04-29",12.8288,12.8288,12.6036,12.8033,783100.0],["2005-05-02",12.8033,12.969,12.6503,12.7693,446300.0],["2005-05-03",12.7353,12.7821,12.6843,12.7141,541200.0],["2005-05-04",12.7991,12.8288,12.7056,12.7566,413200.0],["2005-05-05",12.7396,12.9053,12.6843,12.7098,414700.0],["2005-05-06",12.7906,12.8246,12.7353,12.7438,248700.0],["2005-05-09",12.7098,12.8076,12.6758,12.7651,252900.0],["2005-05-10",12.7141,12.7311,12.5908,12.7056,460000.0],["2005-05-11",12.6673,12.7693,12.6206,12.7141,310400.0],["2005-05-12",12.7353,12.7651,12.6206,12.6843,386400.0],["2005-05-13",12.6886,12.7863,12.4761,12.6631,327700.0],["2005-05-16",12.6758,12.9903,12.6503,12.986,328700.0],["2005-05-17",12.935,13.071,12.9138,13.0455,262600.0],["2005-05-18",13.1305,13.6404,13.1093,13.5555,577200.0],["2005-05-19",13.547,13.6319,13.5257,13.5767,366300.0],["2005-05-20",13.5979,13.8359,13.513,13.8019,458300.0],["2005-05-23",13.7977,13.8359,13.4832,13.5257,574400.0],["2005-05-24",13.5045,13.5045,13.3387,13.4747,305300.0],["2005-05-25",13.479,13.4832,13.2113,13.2623,221200.0],["2005-05-26",13.2835,13.3005,13.071,13.2708,389000.0],["2005-05-27",13.3345,13.3557,13.1858,13.2368,172900.0],["2005-05-31",13.2368,13.2665,13.1773,13.258,264300.0],["2005-06-01",13.3132,13.4832,13.2707,13.343,158500.0],["2005-06-02",13.3005,13.377,13.2325,13.3472,195800.0],["2005-06-03",13.3302,13.5852,13.3132,13.3175,273200.0],["2005-06-06",13.8317,14.1334,13.5385,14.1249,663600.0],["2005-06-07",14.1291,14.3203,13.8997,13.9124,434400.0],["2005-06-08",13.9167,14.0101,13.7764,13.8274,526400.0],["2005-06-09",13.8274,13.9209,13.6574,13.8104,459900.0],["2005-06-10",13.8104,13.8104,13.6064,13.6192,243900.0],["2005-06-13",13.6192,13.7467,13.6149,13.6914,129000.0],["2005-06-14",13.6914,13.8529,13.6404,13.8104,275800.0],["2005-06-15",13.8954,13.8954,13.6149,13.6744,238700.0],["2005-06-16",13.6489,13.9252,13.632,13.9124,190400.0],["2005-06-17",14.1291,14.3118,14.0696,14.2651,556800.0],["2005-06-20",14.2354,14.3246,14.1291,14.2778,280900.0],["2005-06-21",14.2778,14.4393,14.2778,14.3671,213300.0],["2005-06-22",14.4478,14.4903,14.3628,14.4733,202400.0],["2005-06-23",14.4436,14.4903,14.0909,14.1079,239600.0],["2005-06-24",14.1121,14.1121,13.7892,14.0484,330800.0],["2005-06-27",13.9761,14.1079,13.8699,14.0696,179600.0],["2005-06-28",14.0654,14.3288,14.0569,14.3076,212500.0],["2005-06-29",14.2778,14.4266,14.2354,14.4053,179700.0],["2005-06-30",14.4478,14.5116,14.2184,14.2396,531000.0],["2005-07-01",14.2396,14.3033,14.0909,14.2354,151800.0],["2005-07-05",14.2141,14.4053,14.1504,14.2523,596100.0],["2005-07-06",14.2481,14.2524,14.0101,14.0484,289400.0],["2005-07-07",14.0228,14.1594,13.9801,14.1466,597600.0],["2005-07-08",14.1466,14.3387,14.0569,14.3002,398900.0],["2005-07-11",14.3002,14.3216,14.2405,14.2704,444300.0],["2005-07-12",14.185,14.1893,13.9331,14.0953,804900.0],["2005-07-13",14.0868,14.0911,13.8563,13.8947,193300.0],["2005-07-14",14.7271,14.7271,14.1978,14.36,3197900.0],["2005-07-15",14.3002,14.3216,14.1892,14.3002,352000.0],["2005-07-18",14.3002,14.3088,14.1935,14.2618,283600.0],["2005-07-19",14.2832,14.3387,14.2618,14.296,240800.0],["2005-07-20",14.296,14.3216,14.1124,14.3216,380900.0],["2005-07-21",14.313,14.3429,14.2149,14.3002,820800.0],["2005-07-22",14.2575,14.2832,14.0697,14.1252,340500.0],["2005-07-25",14.0868,14.1167,13.8819,13.9118,515500.0],["2005-07-26",13.9161,14.0527,13.8392,13.9758,239200.0],["2005-07-27",14.0441,14.0441,13.9203,13.9972,1711000.0],["2005-07-28",14.2576,14.5307,14.2576,14.4155,1261100.0],["2005-07-29",14.3856,14.407,14.0655,14.0868,911300.0],["2005-08-01",14.0868,14.1722,14.0484,14.0527,411100.0],["2005-08-02",14.0868,14.2618,14.0825,14.2063,491300.0],["2005-08-03",14.2021,14.2021,14.0697,14.1722,274900.0],["2005-08-04",14.1722,14.1722,13.9843,14.0825,286900.0],["2005-08-05",14.0868,14.0996,13.7538,13.9331,481900.0],["2005-08-08",13.9587,14.1252,13.8221,13.8307,406200.0],["2005-08-09",13.835,14.2618,13.8264,14.1338,636400.0],["2005-08-10",14.2277,14.5137,14.1081,14.1338,639000.0],["2005-08-11",14.1338,14.1935,14.0014,14.1423,382500.0],["2005-08-12",14.1466,14.313,14.0527,14.2533,301900.0],["2005-08-15",14.1935,14.3515,14.1081,14.2533,282100.0],["2005-08-16",14.1935,14.1978,13.8477,13.8477,187400.0],["2005-08-17",13.8307,13.9929,13.8179,13.9587,253400.0],["2005-08-18",13.9161,14.027,13.8563,13.9929,200900.0],["2005-08-19",13.9929,14.0014,13.8734,13.8947,137500.0],["2005-08-22",13.8947,13.9801,13.6599,13.8008,358500.0],["2005-08-23",13.8008,13.8008,13.5361,13.6343,348800.0],["2005-08-24",13.5703,13.6599,13.4636,13.5489,455500.0],["2005-08-25",13.5489,13.6343,13.5233,13.6044,227500.0],["2005-08-26",13.5617,13.5617,13.3739,13.4251,351700.0],["2005-08-29",13.4251,13.6599,13.344,13.613,262000.0],["2005-08-30",13.5532,13.5788,13.3483,13.5404,280400.0],["2005-08-31",13.5404,13.7624,13.4636,13.7538,360700.0],["2005-09-01",13.677,13.741,13.391,13.4678,310800.0],["2005-09-02",13.4806,13.5191,13.3568,13.391,186000.0],["2005-09-06",13.4465,13.5361,13.4337,13.5319,272100.0],["2005-09-07",13.4892,13.7667,13.4892,13.7581,272800.0],["2005-09-08",13.7368,13.7368,13.5105,13.5788,224100.0],["2005-09-09",13.6215,13.9032,13.6172,13.7666,244500.0],["2005-09-12",13.8093,14.3259,13.8093,14.0697,353500.0],["2005-09-13",14.0441,14.1039,13.9118,13.9502,348500.0],["2005-09-14",13.9502,14.1594,13.9502,14.1295,393000.0],["2005-09-15",14.1295,14.3259,14.0142,14.0697,401600.0],["2005-09-16",14.1295,14.1423,13.9758,14.027,377500.0],["2005-09-19",14.0569,14.0569,13.7624,13.852,110600.0],["2005-09-20",13.8435,13.8478,13.1477,13.2715,1197100.0],["2005-09-21",13.2288,13.2288,12.9727,13.0324,665700.0],["2005-09-22",13.0495,13.2885,12.9556,13.2288,209600.0],["2005-09-23",13.1861,13.327,13.105,13.2331,117300.0],["2005-09-26",13.2715,13.5361,13.2629,13.4422,367900.0],["2005-09-27",13.4678,13.5233,13.3739,13.4593,273400.0],["2005-09-28",13.4849,13.502,13.3184,13.4294,244700.0],["2005-09-29",13.438,13.4721,13.1648,13.3568,250000.0],["2005-09-30",13.3398,13.4422,13.3398,13.3825,137000.0],["2005-10-03",13.3825,13.5916,13.2202,13.2672,252000.0],["2005-10-04",13.2672,13.4678,13.2373,13.3483,309000.0],["2005-10-05",13.2117,13.2245,12.5885,12.7848,1026600.0],["2005-10-06",12.802,13.137,12.802,13.0855,525800.0],["2005-10-07",13.0983,13.2401,12.9953,13.1842,366400.0],["2005-10-10",13.1842,13.2014,13.0124,13.0898,306300.0],["2005-10-11",13.1885,13.1885,12.8321,12.9437,1011000.0],["2005-10-12",12.8879,12.9266,12.6216,12.845,451300.0],["2005-10-13",12.8192,12.8235,12.3554,12.7333,455600.0],["2005-10-14",12.8621,13.0124,12.6474,13.0124,267200.0],["2005-10-17",13.0124,13.0339,12.6517,12.9695,189100.0],["2005-10-18",12.6689,12.6732,12.2394,12.394,682400.0],["2005-10-19",12.3425,12.8106,12.2824,12.8106,578600.0],["2005-10-20",12.8321,12.9867,12.7977,12.918,313500.0],["2005-10-21",12.9223,13.2615,12.8793,13.0983,466100.0],["2005-10-24",13.7812,14.1505,13.356,14.1505,1437600.0],["2005-10-25",14.0861,14.099,13.8456,14.0217,922300.0],["2005-10-26",14.0302,14.3352,13.9916,14.2106,510900.0],["2005-10-27",14.1634,14.2364,14.0861,14.1591,919800.0],["2005-10-28",14.2235,14.3867,14.1076,14.2622,473200.0],["2005-10-31",14.2922,14.7303,14.2922,14.5241,445000.0],["2005-11-01",14.4726,14.5112,14.2665,14.4296,388000.0],["2005-11-02",14.4082,14.9149,14.3867,14.8247,323400.0],["2005-11-03",14.8892,14.9407,14.7131,14.7303,274900.0],["2005-11-04",14.6444,14.7088,14.4726,14.5757,563500.0],["2005-11-07",14.5757,14.8634,14.5499,14.8419,270900.0],["2005-11-08",14.7346,14.7389,13.9959,14.0861,1042300.0],["2005-11-09",14.1076,14.5112,14.1076,14.2707,526200.0],["2005-11-10",14.245,14.5757,14.0431,14.4941,220200.0],["2005-11-11",14.4082,14.537,14.2879,14.3996,91900.0],["2005-11-14",14.7947,14.902,14.7088,14.8119,623000.0],["2005-11-15",14.8119,15.1597,14.7346,14.8462,762000.0],["2005-11-16",14.8849,15.2886,14.8634,15.1211,506500.0],["2005-11-17",15.2198,15.3573,15.1254,15.2241,371800.0],["2005-11-18",15.3959,15.4861,15.2843,15.4346,421000.0],["2005-11-21",15.4174,15.8726,15.4174,15.7309,334900.0],["2005-11-22",15.6665,15.7824,15.6579,15.6665,281100.0],["2005-11-23",15.9327,16.8475,15.9242,16.6757,1500000.0],["2005-11-25",16.6327,16.6499,16.2677,16.2763,299600.0],["2005-11-28",16.3021,16.345,15.9327,16.1045,405600.0],["2005-11-29",16.1475,16.4481,15.9886,16.0659,310900.0],["2005-11-30",16.0659,16.2291,15.9671,16.0186,394700.0],["2005-12-01",16.126,16.4996,16.126,16.3364,357800.0],["2005-12-02",16.3364,16.4738,16.272,16.4481,193000.0],["2005-12-05",16.4266,16.4524,16.1732,16.4223,204500.0],["2005-12-06",16.4266,16.7702,16.418,16.5297,293000.0],["2005-12-07",16.5297,16.5383,16.2806,16.4266,474800.0],["2005-12-08",16.4309,16.491,15.8297,15.9585,739200.0],["2005-12-09",15.9843,16.1904,15.7352,16.126,595600.0],["2005-12-12",16.126,16.2634,15.9972,16.1689,328500.0],["2005-12-13",16.1689,16.3794,16.1303,16.3622,308300.0],["2005-12-14",16.3622,16.5383,16.1646,16.4481,209100.0],["2005-12-15",16.4266,16.491,16.2334,16.388,273600.0],["2005-12-16",16.4696,16.4738,16.3321,16.3837,390700.0],["2005-12-19",16.3837,16.3837,15.8769,15.9843,317700.0],["2005-12-20",15.9757,16.3064,15.9027,16.1088,659400.0],["2005-12-21",16.1217,16.3407,16.1217,16.2119,354000.0],["2005-12-22",16.2978,16.3665,16.0831,16.1303,462600.0],["2005-12-23",16.1947,16.2978,16.0616,16.2849,422100.0],["2005-12-27",16.3278,16.4051,16.1045,16.1045,197600.0],["2005-12-28",16.1904,16.3192,16.0959,16.2935,205300.0],["2005-12-29",16.2935,16.3064,16.0702,16.1131,190200.0],["2005-12-30",16.0057,16.0057,15.6751,15.6879,565700.0],["2006-01-03",15.7953,16.0616,15.6708,16.0315,394400.0],["2006-01-04",16.0573,16.0745,15.8425,16.0401,282600.0],["2006-01-05",16.0186,16.1002,15.9542,16.0959,211600.0],["2006-01-06",16.1477,16.3117,15.9967,16.3031,322600.0],["2006-01-09",16.2642,16.6008,16.2642,16.5404,376100.0],["2006-01-10",16.5447,16.7389,16.5231,16.6569,529800.0],["2006-01-11",16.6612,16.7432,16.6051,16.6785,466300.0],["2006-01-12",16.7001,16.8209,16.6094,16.6742,403400.0],["2006-01-13",16.6353,16.7475,16.3894,16.3894,290500.0],["2006-01-17",16.3937,16.4239,16.0959,16.2772,730200.0],["2006-01-18",17.0669,17.9946,17.041,17.9083,3982900.0],["2006-01-19",17.8005,17.917,17.6537,17.6926,1258300.0],["2006-01-20",17.6926,17.6926,17.3042,17.3042,515200.0],["2006-01-23",17.2783,17.52,17.2049,17.3862,632200.0],["2006-01-24",17.4121,17.5804,17.3603,17.4423,799800.0],["2006-01-25",17.5286,17.5372,17.2826,17.425,366600.0],["2006-01-26",17.52,18.3183,17.4941,18.2449,1222300.0],["2006-01-27",18.3312,18.4175,18.0853,18.232,578100.0],["2006-01-30",18.2751,18.4607,18.1888,18.2406,837200.0],["2006-01-31",18.2104,18.383,18.1241,18.3442,487000.0],["2006-02-01",17.8005,17.9299,17.2352,17.3819,1222500.0],["2006-02-02",17.3862,17.4596,17.0194,17.261,755400.0],["2006-02-03",17.1963,17.3819,17.1747,17.2352,418000.0],["2006-02-06",17.2783,17.4207,17.1186,17.3862,435200.0],["2006-02-07",17.3258,17.5631,17.205,17.3042,428500.0],["2006-02-08",17.3905,17.4164,17.2352,17.3991,513100.0],["2006-02-09",17.4509,17.5156,17.3689,17.3732,303300.0],["2006-02-10",17.3732,17.3819,17.2352,17.3517,238500.0],["2006-02-13",17.3344,17.3344,17.0021,17.0453,356600.0],["2006-02-14",17.11,17.4164,17.0151,17.2913,230200.0],["2006-02-15",17.261,17.3991,17.1488,17.3603,190000.0],["2006-02-16",17.3603,17.4984,17.3344,17.425,174600.0],["2006-02-17",17.4293,17.438,17.2308,17.3646,148100.0],["2006-02-21",17.3905,17.4898,17.1747,17.3603,196100.0],["2006-02-22",17.3819,17.6322,17.3344,17.4509,241700.0],["2006-02-23",17.4337,17.6537,17.3258,17.6106,284300.0],["2006-02-24",17.5976,17.6667,17.4164,17.5718,255500.0],["2006-02-27",17.5717,17.7746,17.5545,17.7098,187100.0],["2006-02-28",17.6926,17.6969,17.3862,17.5674,428700.0],["2006-03-01",17.5674,17.6883,17.4337,17.6883,508800.0],["2006-03-02",17.6451,17.6839,17.425,17.4854,323900.0],["2006-03-03",17.3991,17.6494,17.2783,17.4466,166600.0],["2006-03-06",17.0367,17.4509,17.0367,17.2999,244700.0],["2006-03-07",17.2567,17.3042,17.0453,17.1618,231800.0],["2006-03-08",17.1661,17.4164,17.0453,17.356,187400.0],["2006-03-09",17.3042,17.3258,17.1575,17.2956,228100.0],["2006-03-10",17.3042,17.3258,17.0453,17.0453,384100.0],["2006-03-13",17.0237,17.2438,16.8079,16.8425,330600.0],["2006-03-14",16.8468,17.2395,16.8468,17.2006,272900.0],["2006-03-15",17.2049,17.2783,17.0064,17.2481,229800.0],["2006-03-16",17.2524,17.9515,17.2265,17.8652,332800.0],["2006-03-17",17.8652,18.2536,17.8566,18.1629,571000.0],["2006-03-20",18.0982,18.1241,17.8566,17.9558,222400.0],["2006-03-21",17.8824,18.0205,17.6883,17.6883,180600.0],["2006-03-22",17.7228,18.0637,17.5717,18.0249,162500.0],["2006-03-23",18.0248,18.3226,17.9731,18.3097,203300.0],["2006-03-24",18.3269,18.3399,18.1759,18.2967,135200.0],["2006-03-27",18.3399,18.4823,18.1414,18.4823,184300.0],["2006-03-28",18.5038,18.5038,18.0982,18.0982,208400.0],["2006-03-29",18.0809,18.3528,17.9385,18.2967,433000.0],["2006-03-30",18.2967,18.3399,18.0421,18.1975,169500.0],["2006-03-31",18.1975,18.2018,17.9083,18.1327,295100.0],["2006-04-03",18.1327,18.2449,17.9299,17.9817,336600.0],["2006-04-04",17.986,18.2967,17.9256,18.2104,302200.0],["2006-04-05",18.2104,18.2104,17.7659,18.0551,410500.0],["2006-04-06",18.0551,18.3151,17.9814,18.0811,156000.0],["2006-04-07",18.0854,18.2111,17.7907,17.899,259800.0],["2006-04-10",17.8557,18.042,17.5783,17.717,269200.0],["2006-04-11",17.7473,17.9467,17.3313,17.4396,263600.0],["2006-04-12",17.4396,17.444,17.2836,17.444,129700.0],["2006-04-13",17.444,17.7473,17.4223,17.535,168800.0],["2006-04-17",17.4656,17.4873,17.2533,17.4656,290000.0],["2006-04-18",17.5177,17.6347,17.4266,17.5307,200300.0],["2006-04-19",17.5307,17.6607,17.3183,17.3313,373700.0],["2006-04-20",17.379,17.4136,17.2013,17.3313,440800.0],["2006-04-21",17.3356,18.0897,17.2923,17.7993,453400.0],["2006-04-24",18.4408,19.2642,18.4408,18.7658,1745900.0],["2006-04-25",18.8092,19.0345,18.7832,18.9608,627000.0],["2006-04-26",18.9608,19.6889,18.8655,19.5416,754300.0],["2006-04-27",19.5026,19.6413,19.2079,19.3509,630400.0],["2006-04-28",19.2642,19.4549,19.0822,19.4549,368400.0],["2006-05-01",19.3942,19.5243,19.2556,19.4939,436400.0],["2006-05-02",19.4939,19.5589,19.2685,19.4592,262900.0],["2006-05-03",19.4809,19.6109,19.1992,19.2512,269100.0],["2006-05-04",19.3292,19.4159,19.1775,19.3899,203700.0],["2006-05-05",19.4592,19.5893,19.2642,19.4116,268700.0],["2006-05-08",19.3422,19.3552,19.2122,19.2252,136000.0],["2006-05-09",19.2209,19.4159,19.1732,19.1992,210100.0],["2006-05-10",19.1212,19.1212,18.8742,18.9478,270800.0],["2006-05-11",18.9045,18.9088,18.3324,18.3324,407600.0],["2006-05-12",18.2241,18.2241,17.9034,17.9987,454900.0],["2006-05-15",17.9207,18.2024,17.6693,17.9814,295500.0],["2006-05-16",17.9684,18.0464,17.6303,17.6347,249500.0],["2006-05-17",17.5913,17.639,17.1926,17.2056,540500.0],["2006-05-18",17.2489,17.3703,17.0756,17.0886,413200.0],["2006-05-19",17.0886,17.3573,17.0106,17.314,427500.0],["2006-05-22",17.3226,17.4093,17.0713,17.1839,410600.0],["2006-05-23",17.2923,17.5957,17.0453,17.0973,346900.0],["2006-05-24",17.0973,17.1016,16.4472,16.6812,713000.0],["2006-05-25",16.7939,17.0756,16.5165,17.0409,373900.0],["2006-05-26",17.0453,17.1103,16.9586,17.0062,165400.0],["2006-05-30",17.0063,17.0063,16.4298,16.4342,316900.0],["2006-05-31",16.4948,16.6465,16.3475,16.4948,284200.0],["2006-06-01",16.5165,16.6899,16.0788,16.3692,722100.0],["2006-06-02",16.4775,16.6422,16.3128,16.5252,374400.0],["2006-06-05",16.4688,16.5642,16.0398,16.0788,372900.0],["2006-06-06",16.0788,16.1438,15.6627,15.8968,604600.0],["2006-06-07",15.2163,15.7407,14.8696,15.1773,1559900.0],["2006-06-08",15.1773,15.2294,14.4536,15.0733,1317900.0],["2006-06-09",15.1167,15.6281,14.9953,15.4721,730800.0],["2006-06-12",15.5587,15.7234,15.3247,15.5197,718500.0],["2006-06-13",15.4287,16.0485,15.42,15.7364,1059500.0],["2006-06-14",15.7321,15.8881,15.5587,15.7278,395200.0],["2006-06-15",15.7321,16.1611,15.7277,16.0701,527900.0],["2006-06-16",16.0701,16.1178,15.7364,16.0441,792600.0],["2006-06-19",16.0441,16.0441,15.5414,15.8188,495300.0],["2006-06-20",15.7928,15.8664,15.6064,15.7797,427800.0],["2006-06-21",15.7754,16.2955,15.7754,16.1351,346200.0],["2006-06-22",16.2521,16.2955,16.1221,16.1915,446400.0],["2006-06-23",16.1871,16.3562,16.0485,16.2131,266800.0],["2006-06-26",16.3172,16.4038,16.2521,16.3648,464000.0],["2006-06-27",16.3388,16.3518,15.7147,15.8448,770200.0],["2006-06-28",15.9488,15.9488,15.3854,15.5891,809800.0],["2006-06-29",15.5501,15.9054,15.5371,15.8968,594100.0],["2006-06-30",15.9444,15.9791,15.7754,15.8404,319600.0],["2006-07-03",15.8361,15.8621,15.6974,15.8144,130300.0],["2006-07-05",15.8188,15.8188,15.082,15.3984,696600.0],["2006-07-06",15.4855,15.7033,15.3722,15.5073,397200.0],["2006-07-07",15.5073,15.6467,15.1239,15.1806,422700.0],["2006-07-10",15.2677,15.4332,15.2459,15.333,226700.0],["2006-07-11",15.2677,16.0866,14.7493,15.7425,1895700.0],["2006-07-12",15.7425,15.7469,15.2938,15.3025,726600.0],["2006-07-13",15.3025,15.4899,14.9671,15.198,762000.0],["2006-07-14",15.1152,15.198,14.9192,15.063,475700.0],["2006-07-17",15.063,15.1675,14.9279,14.9366,248100.0],["2006-07-18",15.0238,15.2198,14.7668,14.9062,806000.0],["2006-07-19",14.9061,15.6162,14.7885,15.4855,565500.0],["2006-07-20",15.5203,15.7861,15.1501,15.1675,600500.0],["2006-07-21",15.1675,15.2459,14.88,15.0325,513600.0],["2006-07-24",15.1631,15.847,15.1631,15.7468,417800.0],["2006-07-25",15.7468,16.2696,15.6597,16.03,498800.0],["2006-07-26",16.0038,16.1999,15.8819,16.1563,626200.0],["2006-07-27",17.2061,17.5546,16.1519,16.1955,1616200.0],["2006-07-28",16.3044,16.4525,16.0779,16.2478,623400.0],["2006-07-31",16.2826,16.5091,16.2391,16.2565,396300.0],["2006-08-01",16.2609,16.3218,15.9124,16.2609,675800.0],["2006-08-02",16.2609,16.422,16.1432,16.2652,343300.0],["2006-08-03",16.7705,17.0493,16.1607,16.936,1122900.0],["2006-08-04",17.2061,17.2105,16.5048,16.6877,680600.0],["2006-08-07",16.6442,17.0014,16.4264,16.8228,495300.0],["2006-08-08",16.8794,16.9578,16.3872,16.4743,608800.0],["2006-08-09",16.5832,16.6877,16.0387,16.0431,462900.0],["2006-08-10",15.9429,16.2696,15.8514,16.1912,457300.0],["2006-08-11",16.3349,16.409,16.1868,16.3131,335200.0],["2006-08-14",16.422,16.6964,16.2086,16.2304,324800.0],["2006-08-15",16.4002,16.7661,16.4002,16.7618,462100.0],["2006-08-16",16.7879,16.9883,16.7357,16.9534,614400.0],["2006-08-17",16.9535,17.511,16.9012,17.3237,765100.0],["2006-08-18",17.3803,17.4239,17.1016,17.1669,314600.0],["2006-08-21",17.4239,17.4239,16.8097,16.8794,725000.0],["2006-08-22",16.8794,16.9143,16.5876,16.7444,572000.0],["2006-08-23",16.7923,16.8184,15.9864,16.0126,754300.0],["2006-08-24",16.0126,16.0126,15.3897,15.4899,1462800.0],["2006-08-25",15.4942,15.5508,15.1719,15.2546,739200.0],["2006-08-28",15.2546,15.5508,15.137,15.4419,569500.0],["2006-08-29",15.4986,15.6815,15.3461,15.5988,489000.0],["2006-08-30",15.5726,15.6379,15.3592,15.3984,443600.0],["2006-08-31",15.0281,15.0325,14.6317,14.7014,1783400.0],["2006-09-01",14.7711,14.8974,14.5882,14.745,1087300.0],["2006-09-05",14.7885,14.9454,14.7014,14.9149,744700.0],["2006-09-06",14.9192,14.9192,14.562,14.6099,877200.0],["2006-09-07",14.549,14.8103,14.3747,14.6579,720300.0],["2006-09-08",14.6796,14.7145,14.5533,14.6143,514600.0],["2006-09-11",14.6143,15.0717,14.501,14.8626,563000.0],["2006-09-12",14.9061,15.8209,14.9018,15.5726,1287900.0],["2006-09-13",15.577,15.8209,15.4855,15.7294,562400.0],["2006-09-14",15.4419,15.5378,15.2416,15.5247,515000.0],["2006-09-15",15.6597,15.8122,15.6031,15.638,560300.0],["2006-09-18",15.6031,15.7033,15.4158,15.5595,337700.0],["2006-09-19",15.5465,15.6467,15.198,15.4681,401500.0],["2006-09-20",15.7686,16.4743,15.7686,15.8993,856800.0],["2006-09-21",15.9864,16.409,15.7643,15.8383,767600.0],["2006-09-22",15.8122,16.0082,15.6946,15.9951,635500.0],["2006-09-25",15.2808,15.4419,14.9061,15.2503,1549400.0],["2006-09-26",15.198,15.455,15.0194,15.3548,815900.0],["2006-09-27",15.2895,15.3984,15.0194,15.0673,526200.0],["2006-09-28",15.1109,15.3243,14.941,15.259,463200.0],["2006-09-29",15.2416,15.32,14.9846,15.0978,591400.0],["2006-10-02",15.0935,15.6118,14.9671,15.3679,623900.0],["2006-10-03",15.3679,15.5595,15.1588,15.4027,501700.0],["2006-10-04",15.3984,16.1781,15.3417,16.1345,781300.0],["2006-10-05",16.0907,16.1696,15.7272,16.1696,514500.0],["2006-10-06",16.0951,16.1477,15.8499,16.0907,363900.0],["2006-10-09",16.0469,16.2922,15.7623,16.2134,310700.0],["2006-10-10",16.2878,16.6294,16.2615,16.4893,340200.0],["2006-10-11",16.4455,16.6426,16.2791,16.3798,322800.0],["2006-10-12",16.4455,16.9185,16.4455,16.9185,390300.0],["2006-10-13",16.6207,16.774,16.4805,16.5769,547400.0],["2006-10-16",16.5681,16.7783,16.3929,16.7126,211500.0],["2006-10-17",16.4937,16.498,16.0864,16.1345,646600.0],["2006-10-18",16.152,16.4236,15.7754,15.8104,708200.0],["2006-10-19",15.8148,16.0688,15.8061,15.8849,700300.0],["2006-10-20",15.898,15.9024,15.552,15.5696,460300.0],["2006-10-23",15.3506,15.5915,15.044,15.2936,1431400.0],["2006-10-24",15.1842,15.4645,15.1316,15.2674,385000.0],["2006-10-25",15.3243,15.5214,15.2717,15.4644,584200.0],["2006-10-26",15.5301,16.1345,15.4601,15.9243,744500.0],["2006-10-27",15.9243,15.9243,15.6265,15.644,587800.0],["2006-10-30",15.5564,15.8104,15.5039,15.7097,281000.0],["2006-10-31",15.7228,15.7579,15.4907,15.6002,184700.0],["2006-11-01",15.6572,15.679,15.0133,15.0922,642700.0],["2006-11-02",15.0046,15.1929,14.8688,15.0309,490200.0],["2006-11-03",15.0484,15.1009,14.7068,14.9652,431400.0],["2006-11-06",15.0528,15.39,15.0396,15.2936,413400.0],["2006-11-07",15.2542,15.3856,15.0615,15.0878,286000.0],["2006-11-08",14.9871,15.2761,14.8907,15.1798,322900.0],["2006-11-09",15.2192,15.3068,15.0221,15.1316,344000.0],["2006-11-10",15.0922,15.3681,15.0922,15.3155,250400.0],["2006-11-13",15.2805,15.4163,15.2148,15.3725,251200.0],["2006-11-14",15.4645,15.8761,15.4294,15.828,484000.0],["2006-11-15",15.828,16.209,15.8104,16.1389,663500.0],["2006-11-16",16.1433,16.2615,15.8499,16.2046,677700.0],["2006-11-17",16.2046,16.2572,15.828,15.9506,311500.0],["2006-11-20",15.898,16.0645,15.5214,15.6221,656900.0],["2006-11-21",15.6265,15.7053,15.4645,15.5652,613800.0],["2006-11-22",15.5915,15.6966,15.3812,15.5389,285800.0],["2006-11-24",15.4601,15.5477,15.3112,15.3856,96400.0],["2006-11-27",15.2936,15.355,14.9039,14.9783,663900.0],["2006-11-28",14.8907,15.1842,14.7812,15.1579,650800.0],["2006-11-29",15.2411,15.6747,15.2411,15.4776,450300.0],["2006-11-30",15.4557,15.6966,15.2717,15.5389,469600.0],["2006-12-01",15.482,15.5345,15.0878,15.3418,496400.0],["2006-12-04",15.3199,15.644,15.3199,15.5301,266700.0],["2006-12-05",15.6177,15.863,15.5258,15.7842,393600.0],["2006-12-06",15.828,16.0513,15.7053,15.7842,308500.0],["2006-12-07",15.7973,15.863,15.4863,15.6134,334200.0],["2006-12-08",15.5258,15.552,15.263,15.3068,559800.0],["2006-12-11",15.2893,15.5477,15.2017,15.2849,334600.0],["2006-12-12",15.2849,15.3987,15.136,15.2279,451300.0],["2006-12-13",15.3287,15.3988,15.2104,15.3725,374400.0],["2006-12-14",15.3769,15.8455,15.3769,15.6615,437800.0],["2006-12-15",15.863,16.1827,15.8192,16.0776,1119900.0],["2006-12-18",16.117,16.1827,15.7447,15.8192,626400.0],["2006-12-19",15.7535,15.7842,15.4951,15.7447,304100.0],["2006-12-20",15.7491,16.0864,15.7491,15.9506,284500.0],["2006-12-21",15.955,16.1652,15.8849,15.9725,261900.0],["2006-12-22",15.9155,15.9418,15.7447,15.8192,128400.0],["2006-12-26",15.7491,16.0075,15.7404,15.8849,169200.0],["2006-12-27",15.9024,16.1608,15.9024,16.1564,172200.0],["2006-12-28",16.1302,16.2002,16.0031,16.0426,126500.0],["2006-12-29",16.0163,16.1214,15.8017,15.8148,216500.0],["2007-01-03",15.8411,15.9331,15.5783,15.8104,536600.0],["2007-01-04",15.7885,15.8411,15.5039,15.7798,275600.0],["2007-01-05",15.4294,15.7929,15.4294,15.482,316900.0],["2007-01-08",15.482,15.4864,15.0723,15.482,351500.0],["2007-01-09",15.482,15.548,15.3366,15.4908,283000.0],["2007-01-10",15.3498,15.4688,15.2221,15.4379,153100.0],["2007-01-11",15.4335,15.8828,15.4335,15.8035,233600.0],["2007-01-12",15.7506,15.9533,15.6361,15.9224,116900.0],["2007-01-16",15.9665,15.9885,15.4159,15.504,328500.0],["2007-01-17",15.4379,15.6934,15.4379,15.6537,203400.0],["2007-01-18",15.667,15.7683,15.5392,15.7242,238700.0],["2007-01-19",15.7374,16.0942,15.6626,16.0546,278000.0],["2007-01-22",16.059,16.0722,15.8387,16.0458,572500.0],["2007-01-23",16.0105,16.1559,15.9797,16.1426,680400.0],["2007-01-24",16.2307,16.8474,16.1911,16.6492,1306600.0],["2007-01-25",16.7196,16.8342,16.4025,16.5391,888100.0],["2007-01-26",16.5391,16.7417,16.5038,16.6183,473800.0],["2007-01-29",16.6139,16.7064,16.4818,16.5567,427300.0],["2007-01-30",16.5963,16.6448,16.4333,16.5567,298700.0],["2007-01-31",16.5435,16.6756,16.4598,16.5919,534100.0],["2007-02-01",16.5963,16.6272,16.4025,16.5831,749100.0],["2007-02-02",16.6624,17.2878,16.6271,17.1028,860500.0],["2007-02-05",17.0456,17.072,16.7152,16.7417,329200.0],["2007-02-06",16.7681,17.0588,16.7593,17.05,517000.0],["2007-02-07",17.05,17.3407,16.9707,17.2174,437600.0],["2007-02-08",17.1733,17.2394,16.887,17.0147,754900.0],["2007-02-09",16.9575,16.9619,16.6756,16.8518,466000.0],["2007-02-12",16.8914,16.9002,16.6404,16.8562,399400.0],["2007-02-13",16.9002,17.1601,16.8738,17.1557,391100.0],["2007-02-14",17.1777,17.1997,17.0412,17.1909,589600.0],["2007-02-15",17.1777,17.4244,17.0852,17.4244,485100.0],["2007-02-16",17.4244,17.4244,17.0192,17.1293,588400.0],["2007-02-20",17.0632,17.1072,16.909,17.05,256900.0],["2007-02-21",16.9839,17.0456,16.7813,16.909,326000.0],["2007-02-22",16.9178,16.9178,16.6227,16.7549,357400.0],["2007-02-23",16.7549,16.8033,16.5258,16.7373,428700.0],["2007-02-26",16.7681,16.7857,16.5611,16.6976,273000.0],["2007-02-27",16.5258,16.7108,16.3717,16.3849,791600.0],["2007-02-28",16.3849,16.3981,16.1779,16.2219,513800.0],["2007-03-01",16.0546,16.3893,15.9004,16.3012,652300.0],["2007-03-02",16.2528,16.2528,16.0325,16.0413,448400.0],["2007-03-05",15.9665,16.0942,15.7991,15.8123,682400.0],["2007-03-06",15.9444,16.0546,15.6493,15.8608,464200.0],["2007-03-07",15.8608,15.9224,15.6626,15.7727,292100.0],["2007-03-08",15.8475,15.9929,15.711,15.8255,401600.0],["2007-03-09",15.918,15.9797,15.2133,15.6361,818700.0],["2007-03-12",15.5789,15.874,15.46,15.8387,574700.0],["2007-03-13",15.7022,15.7198,15.526,15.5613,752300.0],["2007-03-14",15.5612,15.6361,15.3102,15.5745,733500.0],["2007-03-15",15.5436,15.7683,15.4776,15.5745,280900.0],["2007-03-16",15.5789,15.5789,15.1869,15.3058,803200.0],["2007-03-19",15.4159,15.504,15.2705,15.4115,309800.0],["2007-03-20",15.3895,15.6405,15.3542,15.6009,224200.0],["2007-03-21",15.5965,16.0105,15.4511,15.8916,404200.0],["2007-03-22",15.9092,15.9444,15.6405,15.733,400700.0],["2007-03-23",15.7242,15.9444,15.6846,15.7639,331600.0],["2007-03-26",15.7639,15.7903,15.3719,15.6361,342000.0],["2007-03-27",15.3895,15.6361,15.1913,15.3807,1146000.0],["2007-03-28",15.3498,15.504,15.1604,15.319,798400.0],["2007-03-29",15.4027,15.5084,15.2485,15.4687,493100.0],["2007-03-30",15.4644,15.6934,15.4644,15.5657,496100.0],["2007-04-02",15.297,15.297,14.9666,15.2177,1391100.0],["2007-04-03",15.3014,15.6009,15.3014,15.5084,662000.0],["2007-04-04",15.5304,15.5657,15.319,15.5436,453100.0],["2007-04-05",15.5702,15.8626,15.4993,15.8448,455400.0],["2007-04-09",15.8448,15.8891,15.5436,15.7518,428600.0],["2007-04-10",15.7253,15.8404,15.6898,15.8316,243500.0],["2007-04-11",15.8316,15.8316,15.5392,15.6544,397100.0],["2007-04-12",15.6455,15.9512,15.3487,15.929,497100.0],["2007-04-13",15.9113,15.9556,15.7385,15.8493,592000.0],["2007-04-16",15.9157,16.1815,15.9157,16.1638,504900.0],["2007-04-17",16.1549,16.2967,16.0176,16.0796,509600.0],["2007-04-18",16.0397,16.3011,15.929,16.2479,422900.0],["2007-04-19",16.1815,16.4473,16.0353,16.3454,355400.0],["2007-04-20",16.5004,16.62,16.2524,16.4384,482700.0],["2007-04-23",16.465,16.5049,16.2967,16.3144,396500.0],["2007-04-24",16.279,16.9035,15.96,16.7662,1248600.0],["2007-04-25",16.8327,16.8327,16.372,16.496,521800.0],["2007-04-26",16.4606,16.5802,16.3321,16.4916,476600.0],["2007-04-27",16.4118,16.4118,15.9955,16.2701,473800.0],["2007-04-30",16.2612,16.3011,15.6057,15.6367,681300.0],["2007-05-01",15.6234,15.7075,15.3532,15.6367,718100.0],["2007-05-02",15.6367,15.8803,15.6145,15.836,339800.0],["2007-05-03",15.8581,16.0353,15.6544,15.7341,499200.0],["2007-05-04",15.7518,15.7917,15.5525,15.681,304200.0],["2007-05-07",15.6942,15.7341,15.5746,15.6411,172500.0],["2007-05-08",15.5968,15.6101,15.3753,15.5436,333800.0],["2007-05-09",15.5259,15.7917,15.4595,15.6632,423800.0],["2007-05-10",15.5835,15.5835,15.2956,15.3399,828300.0],["2007-05-11",15.3443,15.5392,15.3,15.5171,327200.0],["2007-05-14",15.4949,15.5215,15.3089,15.4639,432000.0],["2007-05-15",15.4595,15.6189,15.238,15.2513,384000.0],["2007-05-16",15.269,15.4506,15.1583,15.424,407800.0],["2007-05-17",15.393,15.4329,15.1715,15.3222,599800.0],["2007-05-18",15.3266,15.4816,15.2424,15.3399,485600.0],["2007-05-21",15.3266,15.6056,15.2823,15.5525,575200.0],["2007-05-22",15.5171,15.8537,15.4861,15.8138,356800.0],["2007-05-23",15.8227,15.9777,15.7297,15.8006,385500.0],["2007-05-24",15.8138,16.4561,15.6632,15.6942,551500.0],["2007-05-25",15.7385,16.0043,15.5481,15.7385,330800.0],["2007-05-29",15.7695,15.9999,15.6632,15.8493,269600.0],["2007-05-30",15.7385,15.8626,15.5746,15.836,276400.0],["2007-05-31",15.8581,16.1018,15.7651,16.084,518200.0],["2007-06-01",16.1283,16.3897,15.9334,16.053,587600.0],["2007-06-04",16.0088,16.2967,16.0088,16.2612,282300.0],["2007-06-05",16.1682,16.1682,15.7341,15.9467,428200.0],["2007-06-06",15.9157,15.9157,15.4816,15.6588,480400.0],["2007-06-07",15.6677,15.6677,15.1715,15.1848,446800.0],["2007-06-08",15.176,15.5481,15.1317,15.5038,450400.0],["2007-06-11",15.4595,15.6278,15.2956,15.4418,272300.0],["2007-06-12",15.362,15.3709,15.1051,15.145,493300.0],["2007-06-13",15.1981,15.4152,15.0608,15.3797,250900.0],["2007-06-14",15.4152,15.5924,15.4152,15.5702,248300.0],["2007-06-15",15.836,15.9467,15.5348,15.6234,465100.0],["2007-06-18",15.6367,15.6942,15.5259,15.6499,280600.0],["2007-06-19",15.6499,15.6499,15.4506,15.4816,608400.0],["2007-06-20",15.5658,15.6942,15.3842,15.3886,345200.0],["2007-06-21",15.3709,15.5126,15.114,15.4595,264900.0],["2007-06-22",15.4595,15.4993,15.1007,15.269,534600.0],["2007-06-25",15.2646,15.4329,15.083,15.1893,378100.0],["2007-06-26",15.238,15.3487,15.0829,15.2468,619500.0],["2007-06-27",15.1715,15.4728,15.0918,15.4373,454600.0],["2007-06-28",15.4418,15.5702,15.207,15.2114,361200.0],["2007-06-29",15.2911,15.4993,15.1272,15.1715,407400.0],["2007-07-02",15.1715,15.2336,15.0254,15.1937,355400.0],["2007-07-03",15.2247,15.2646,15.0519,15.0652,315700.0],["2007-07-05",15.1007,15.1095,14.9678,15.0962,396900.0],["2007-07-06",15.1497,15.5195,15.0517,15.3814,303300.0],["2007-07-09",15.3725,15.3725,15.123,15.1854,207200.0],["2007-07-10",15.1007,15.2433,14.9492,14.9626,426900.0],["2007-07-11",14.9447,15.1452,14.8824,14.9358,355800.0],["2007-07-12",15.025,15.1363,14.9715,15.0027,366300.0],["2007-07-13",14.9715,15.3859,14.8601,15.3146,440100.0],["2007-07-16",15.27,15.3279,15.0294,15.1319,354600.0],["2007-07-17",15.074,15.1051,14.9091,14.9269,505200.0],["2007-07-18",14.8824,15.0205,14.615,14.6818,538800.0],["2007-07-19",14.7264,14.8868,14.6462,14.8423,425900.0],["2007-07-20",14.8111,14.8601,14.3922,14.771,685000.0],["2007-07-23",14.8155,14.9715,14.7442,14.8868,518300.0],["2007-07-24",14.8824,14.8913,14.3477,14.4412,658800.0],["2007-07-25",14.9269,16.1433,14.9269,15.5463,2595800.0],["2007-07-26",15.5284,15.5552,14.9715,15.475,1829200.0],["2007-07-27",15.3992,15.7111,15.2789,15.3903,888700.0],["2007-07-30",15.3903,15.573,15.1185,15.3502,883400.0],["2007-07-31",15.4616,15.671,15.172,15.221,503600.0],["2007-08-01",15.1096,15.5686,14.82,15.2567,1271500.0],["2007-08-02",15.368,15.5641,15.1141,15.3235,696400.0],["2007-08-03",15.3235,15.3235,14.4813,14.6818,1069500.0],["2007-08-06",15.0606,15.0606,14.41,14.7576,993200.0],["2007-08-07",14.6908,15.2611,14.6596,15.0027,854400.0],["2007-08-08",15.1274,15.5908,14.6239,15.1274,1075400.0],["2007-08-09",14.771,15.3413,14.7041,14.9447,1141900.0],["2007-08-10",14.7487,15.0829,14.4813,14.771,888600.0],["2007-08-13",14.9938,15.1051,14.2363,14.3031,709700.0],["2007-08-14",14.0803,14.6818,14.0803,14.3298,599500.0],["2007-08-15",14.3922,15.1497,14.3655,14.4412,1158200.0],["2007-08-16",14.2853,15.5151,14.1516,15.3948,1293000.0],["2007-08-17",15.9696,16.2859,15.1943,15.5106,1010100.0],["2007-08-20",15.5463,15.6176,15.1898,15.4393,384200.0],["2007-08-21",15.3725,15.3903,15.065,15.1096,638400.0],["2007-08-22",15.2255,15.4794,15.0071,15.0918,419300.0],["2007-08-23",15.1497,15.1854,14.6417,14.7041,772800.0],["2007-08-24",14.7041,14.9403,14.566,14.6863,427100.0],["2007-08-27",14.615,14.7531,14.4457,14.5304,395400.0],["2007-08-28",14.3922,14.4368,14.0669,14.0892,612400.0],["2007-08-29",14.2229,14.7977,14.1561,14.7442,1035300.0],["2007-08-30",14.5927,14.9269,14.5259,14.7487,473600.0],["2007-08-31",14.9269,15.016,14.7754,14.9715,347900.0],["2007-09-04",14.967,15.4215,14.8824,15.2567,410000.0],["2007-09-05",15.1051,15.1854,14.8066,14.9225,505900.0],["2007-09-06",14.9046,14.9848,14.7487,14.8066,264500.0],["2007-09-07",14.5259,14.6061,14.312,14.3789,417100.0],["2007-09-10",14.4457,14.5482,14.1605,14.2229,581000.0],["2007-09-11",14.2808,14.5571,14.1338,14.3655,481600.0],["2007-09-12",14.3388,14.4992,14.1293,14.1561,373500.0],["2007-09-13",14.1962,14.566,14.0714,14.41,515900.0],["2007-09-14",14.2897,14.6596,14.1739,14.6106,277400.0],["2007-09-17",14.5259,14.9046,14.4947,14.8066,681900.0],["2007-09-18",14.8601,15.1274,14.3789,15.0205,758800.0],["2007-09-19",15.1141,15.8715,14.9269,15.0116,737900.0],["2007-09-20",14.9492,14.9715,14.6507,14.7888,435600.0],["2007-09-21",14.7843,15.1453,14.4992,15.0873,2317200.0],["2007-09-24",15.1052,15.3101,14.9091,15.0873,970700.0],["2007-09-25",14.9269,14.9269,14.5393,14.7353,572500.0],["2007-09-26",14.7754,14.8155,14.5927,14.6239,372000.0],["2007-09-27",14.6596,14.7041,14.4457,14.6239,275300.0],["2007-09-28",14.5927,14.7353,14.4056,14.566,322100.0],["2007-10-01",14.5081,14.9225,14.5081,14.9135,445600.0],["2007-10-02",14.9269,15.7735,14.9269,15.7111,923300.0],["2007-10-03",15.6087,15.7201,15.377,15.4883,357800.0],["2007-10-04",15.5062,15.5418,15.172,15.2076,371200.0],["2007-10-05",15.405,15.7727,15.2884,15.7099,468200.0],["2007-10-08",15.6516,15.831,15.5171,15.7862,548700.0],["2007-10-09",15.8086,15.8803,15.535,15.6561,322900.0],["2007-10-10",15.6561,15.7189,15.2435,15.2614,570000.0],["2007-10-11",15.2928,15.4902,14.9161,14.9341,426200.0],["2007-10-12",14.8937,15.0193,14.813,14.9116,209500.0],["2007-10-15",14.8892,14.9341,14.674,14.795,401800.0],["2007-10-16",14.6695,14.8668,14.6515,14.6515,285200.0],["2007-10-17",14.7547,14.8309,14.4407,14.5753,375700.0],["2007-10-18",14.4407,14.4766,14.2748,14.3197,358700.0],["2007-10-19",14.3511,14.4408,14.1806,14.2658,596800.0],["2007-10-22",14.1492,14.7636,14.1492,14.6874,507900.0],["2007-10-23",14.7771,14.7816,14.36,14.6291,502600.0],["2007-10-24",14.8354,15.6426,13.8174,14.2255,2225200.0],["2007-10-25",14.3017,14.4632,13.481,13.8936,1434100.0],["2007-10-26",14.0865,14.0865,13.6873,13.8308,569800.0],["2007-10-29",13.7501,13.8443,13.499,13.7097,346400.0],["2007-10-30",13.5887,13.8039,13.5887,13.7546,386300.0],["2007-10-31",13.8353,14.0461,13.6694,13.8398,841000.0],["2007-11-01",13.6873,13.6873,13.1088,13.2613,1153300.0],["2007-11-02",13.342,13.5393,13.194,13.5393,805100.0],["2007-11-05",13.3285,13.472,13.2209,13.2747,1061700.0],["2007-11-06",13.351,13.4541,13.185,13.4227,482900.0],["2007-11-07",13.2523,13.5931,13.1805,13.3644,790500.0],["2007-11-08",13.4586,13.4676,13.0056,13.4003,671800.0],["2007-11-09",13.2433,13.4945,13.0864,13.3644,470900.0],["2007-11-12",13.342,13.6111,13.2927,13.3824,567400.0],["2007-11-13",13.5438,13.7322,13.4586,13.7008,770000.0],["2007-11-14",13.9699,14.1582,13.4451,13.5259,607700.0],["2007-11-15",13.4362,13.5617,13.0505,13.0953,641200.0],["2007-11-16",13.203,13.203,12.7814,12.9563,717200.0],["2007-11-19",12.8442,13.0505,12.7231,12.9832,866300.0],["2007-11-20",12.9877,13.2299,12.8711,12.9653,891600.0],["2007-11-21",12.9025,12.9742,12.6469,12.6872,632200.0],["2007-11-23",12.8173,13.055,12.8083,12.9832,119400.0],["2007-11-26",13.046,13.046,12.315,12.3329,412700.0],["2007-11-27",12.4675,12.5841,12.3329,12.5572,357500.0],["2007-11-28",12.6917,13.1088,12.6827,13.0819,415300.0],["2007-11-29",13.1716,13.1716,12.8621,12.9384,428600.0],["2007-11-30",13.1222,13.3375,12.7904,12.8083,341500.0],["2007-12-03",12.8711,13.1536,12.8711,12.9742,596700.0],["2007-12-04",12.8442,12.9025,12.6424,12.8487,547900.0],["2007-12-05",13.0191,13.0415,12.7097,12.7993,557800.0],["2007-12-06",12.7366,13.3824,12.7366,13.3824,354200.0],["2007-12-07",13.4093,13.4093,13.1761,13.3241,233300.0],["2007-12-10",13.3285,13.3285,13.0326,13.2075,298800.0],["2007-12-11",13.2568,13.4676,12.7455,12.7993,589800.0],["2007-12-12",13.1312,13.1402,12.4047,12.6424,301200.0],["2007-12-13",12.5123,12.611,12.1311,12.2163,509500.0],["2007-12-14",12.1087,12.1401,11.9517,12.028,462600.0],["2007-12-17",11.9786,12.0818,11.7723,11.7768,461800.0],["2007-12-18",11.8351,11.9383,11.6019,11.7499,433200.0],["2007-12-19",11.7096,12.0863,11.6468,12.0728,290800.0],["2007-12-20",12.1849,12.315,11.8979,12.2836,373400.0],["2007-12-21",12.4406,12.5482,12.2701,12.4944,409600.0],["2007-12-24",12.6693,12.898,12.5661,12.8487,167500.0],["2007-12-26",12.7366,12.9967,12.6065,12.9563,352900.0],["2007-12-27",12.9967,13.046,12.8846,12.9159,418300.0],["2007-12-28",13.0729,13.0729,12.741,12.9159,244900.0],["2007-12-31",12.8711,12.8935,12.5617,12.7814,341200.0],["2008-01-02",12.8576,12.8756,12.4271,12.5796,466600.0],["2008-01-03",12.5796,12.6648,12.1266,12.1625,456900.0],["2008-01-04",12.1311,12.1894,11.3328,11.3911,1129500.0],["2008-01-07",11.436,11.6782,11.3687,11.6019,531600.0],["2008-01-08",11.6517,11.7602,11.4255,11.43,610200.0],["2008-01-09",11.3984,11.3984,10.8059,11.032,1095200.0],["2008-01-10",10.8873,11.2536,10.254,11.0275,1304100.0],["2008-01-11",10.9868,10.9913,10.634,10.8873,604300.0],["2008-01-14",11.0184,11.1044,10.7742,11.0637,610600.0],["2008-01-15",10.8556,10.8737,10.5028,10.7878,946400.0],["2008-01-16",10.738,11.3079,10.6792,11.2129,684900.0],["2008-01-17",11.2129,11.3396,10.8556,10.8827,783300.0],["2008-01-18",11.5341,11.5341,10.7742,10.9777,790400.0],["2008-01-22",10.5435,11.3939,10.3807,11.2898,832000.0],["2008-01-23",11.4662,14.4515,11.421,14.2254,3079200.0],["2008-01-24",13.9449,14.049,12.8368,12.9363,1868200.0],["2008-01-25",13.1172,13.1579,12.4116,12.6468,752500.0],["2008-01-28",12.6196,13.461,12.1311,13.4474,1015500.0],["2008-01-29",13.6419,13.7097,12.7915,13.6238,555600.0],["2008-01-30",13.574,13.7504,13.2619,13.3524,696400.0],["2008-01-31",13.1262,14.3204,13.1172,13.9992,1102800.0],["2008-02-01",14.0761,14.2932,13.6826,14.2887,809300.0],["2008-02-04",14.2208,14.2208,13.4293,13.4564,557800.0],["2008-02-05",13.2484,13.7188,13.0177,13.2484,714100.0],["2008-02-06",13.3298,13.4745,12.8187,12.8548,466100.0],["2008-02-07",12.7553,13.4745,12.7418,13.2755,503000.0],["2008-02-08",13.2529,13.3841,12.7372,12.8503,299900.0],["2008-02-11",12.9589,13.2212,12.7825,13.1669,471400.0],["2008-02-12",13.1489,13.185,12.7644,12.9453,344600.0],["2008-02-13",13.0448,13.4338,12.8096,13.2303,313000.0],["2008-02-14",13.2845,13.2845,12.5156,12.6242,486300.0],["2008-02-15",12.5292,12.6196,12.2895,12.5066,620900.0],["2008-02-19",12.6242,12.6513,11.9683,12.1402,473400.0],["2008-02-20",12.0769,12.683,12.0135,12.5654,561000.0],["2008-02-21",12.6784,13.0267,12.4704,12.502,493500.0],["2008-02-22",12.5292,12.5427,12.1854,12.4839,310900.0],["2008-02-25",12.5066,12.8684,12.3302,12.8458,454500.0],["2008-02-26",12.7327,13.5107,12.7101,13.3298,467900.0],["2008-02-27",13.2303,13.5695,13.1805,13.3253,429600.0],["2008-02-28",13.2981,13.3343,12.6287,12.6558,375500.0],["2008-02-29",12.4432,12.7553,12.2668,12.3211,509500.0],["2008-03-03",12.3799,12.4432,12.0181,12.3573,409200.0],["2008-03-04",12.2035,12.3482,11.9457,11.9819,785200.0],["2008-03-05",12.0181,12.3121,11.9321,12.009,570500.0],["2008-03-06",12.3935,12.3935,11.5386,11.5793,379600.0],["2008-03-07",11.5386,12.0226,11.4708,11.6743,282200.0],["2008-03-10",11.7557,11.9095,11.4708,11.4843,266200.0],["2008-03-11",11.8326,11.9954,11.5612,11.9412,577200.0],["2008-03-12",12.0316,12.3166,11.8688,11.8914,341300.0],["2008-03-13",11.7602,12.2307,11.5974,12.0633,444400.0],["2008-03-14",12.1583,12.303,11.6019,12.0904,564900.0],["2008-03-17",11.7693,12.0316,11.2536,11.7241,808000.0],["2008-03-18",11.9864,12.5835,11.7467,12.4749,765100.0],["2008-03-19",12.5744,13.1172,12.5699,12.7327,714900.0],["2008-03-20",12.9227,13.4248,12.7282,13.3072,3955100.0],["2008-03-24",13.3931,14.4651,13.375,14.4651,1984000.0],["2008-03-25",14.1259,14.144,13.3931,13.859,1138900.0],["2008-03-26",13.7142,13.8002,13.3343,13.4067,754800.0],["2008-03-27",13.3162,13.3705,12.9046,12.9091,785900.0],["2008-03-28",12.8639,12.9815,12.2849,12.2985,512800.0],["2008-03-31",12.3347,13.0855,12.2171,12.8594,1145300.0],["2008-04-01",13.0946,13.6102,13.0132,13.2077,1102200.0],["2008-04-02",13.4655,13.8952,13.3886,13.6464,754800.0],["2008-04-03",13.5152,14.1892,13.1262,13.9766,555900.0],["2008-04-04",13.8861,13.8861,13.3976,13.4157,456200.0],["2008-04-07",13.5243,13.9042,13.4157,13.5966,482700.0],["2008-04-08",13.5602,13.6058,13.2458,13.3324,412300.0],["2008-04-09",13.264,13.4326,12.7856,12.8448,325600.0],["2008-04-10",12.576,13.2185,12.3892,12.6489,932400.0],["2008-04-11",12.977,12.977,12.175,12.298,640900.0],["2008-04-14",12.2479,12.4165,12.0839,12.093,310600.0],["2008-04-15",12.1887,12.7583,12.0748,12.5532,514800.0],["2008-04-16",12.7582,13.1319,12.5897,12.9815,529200.0],["2008-04-17",12.9496,13.0134,12.6534,12.6853,342900.0],["2008-04-18",12.7901,13.2822,12.7901,13.0271,537500.0],["2008-04-21",12.8038,13.1091,12.5167,12.5942,634300.0],["2008-04-22",12.7537,13.059,12.3072,12.7172,847800.0],["2008-04-23",12.7674,12.8038,12.2342,12.3208,601000.0],["2008-04-24",12.3527,13.1091,12.2434,13.0271,792700.0],["2008-04-25",13.0635,13.4007,12.8539,13.1957,461700.0],["2008-04-28",13.1319,13.1319,12.4985,12.9086,499300.0],["2008-04-29",13.0089,13.1866,12.5669,12.7993,361000.0],["2008-04-30",12.8904,13.0225,12.3755,12.5168,327100.0],["2008-05-01",12.535,13.1501,12.4302,13.0316,391000.0],["2008-05-02",12.9861,13.3096,12.8767,13.1,282500.0],["2008-05-05",13.0544,13.182,12.6808,12.822,256300.0],["2008-05-06",12.7127,12.8904,12.4347,12.7901,377000.0],["2008-05-07",12.9678,13.1911,12.5851,12.7172,822500.0],["2008-05-08",12.7127,12.9679,12.6079,12.9314,628900.0],["2008-05-09",12.7127,13.1866,12.7127,12.74,507500.0],["2008-05-12",12.781,13.2731,12.74,13.2503,248000.0],["2008-05-13",13.3233,13.4417,12.9997,13.1774,231000.0],["2008-05-14",13.2139,13.7379,13.1364,13.6194,351600.0],["2008-05-15",13.6696,13.8609,13.4144,13.7333,328600.0],["2008-05-16",13.7333,13.7333,12.9314,13.2185,450600.0],["2008-05-19",13.1911,13.5146,12.9678,13.1137,319300.0],["2008-05-20",12.9314,12.9861,12.5031,12.7856,521600.0],["2008-05-21",12.7582,12.9041,12.0884,12.2616,607800.0],["2008-05-22",12.2479,12.3983,12.175,12.3163,366800.0],["2008-05-23",12.2342,12.3892,11.9609,12.216,315200.0],["2008-05-27",12.3026,12.7491,12.1978,12.4985,383800.0],["2008-05-28",12.5122,12.9587,12.4074,12.617,286600.0],["2008-05-29",12.6033,13.1,12.5122,12.8129,251000.0],["2008-05-30",12.8494,12.936,12.4894,12.7765,293000.0],["2008-06-02",12.7947,12.8904,12.4211,12.7081,344500.0],["2008-06-03",12.8266,12.8949,12.1158,12.4712,438000.0],["2008-06-04",12.494,12.7993,12.1477,12.3801,323500.0],["2008-06-05",12.3664,12.658,12.1705,12.4757,327500.0],["2008-06-06",12.4211,12.4211,11.651,11.8196,890200.0],["2008-06-09",11.8333,11.9609,11.4596,11.5098,548400.0],["2008-06-10",11.528,11.9836,11.4323,11.8014,481200.0],["2008-06-11",11.7102,11.8469,11.2273,11.3958,592300.0],["2008-06-12",12.2024,12.6945,11.4779,11.6282,436300.0],["2008-06-13",11.7786,11.9472,11.5736,11.9335,282900.0],["2008-06-16",11.8652,12.2024,11.6966,12.0793,273800.0],["2008-06-17",12.1659,12.216,11.7285,11.9426,243500.0],["2008-06-18",11.9062,12.1294,11.6282,11.9609,369400.0],["2008-06-19",12.0155,12.216,11.6784,12.1932,439800.0],["2008-06-20",12.134,12.2342,11.5098,11.7148,520100.0],["2008-06-23",11.8105,11.9244,11.3366,11.5553,405100.0],["2008-06-24",11.4505,12.1978,11.2136,11.7421,491400.0],["2008-06-25",11.7239,12.576,11.6829,11.8014,550600.0],["2008-06-26",11.6784,12.0657,11.3959,11.7786,492300.0],["2008-06-27",11.7968,11.9153,11.4642,11.6419,638700.0],["2008-06-30",11.733,11.7421,11.1544,11.209,514400.0],["2008-07-01",11.0632,11.3229,10.7534,11.2181,724600.0],["2008-07-02",11.3275,11.4277,10.6121,10.644,582400.0],["2008-07-03",10.644,10.922,10.5939,10.8627,295800.0],["2008-07-07",10.8081,10.8081,10.1793,10.3752,1076300.0],["2008-07-08",10.3982,11.1528,10.3522,11.0653,1100400.0],["2008-07-09",11.0561,11.1159,10.6513,10.6973,628800.0],["2008-07-10",10.7019,11.2954,10.5546,10.8445,699200.0],["2008-07-11",10.7663,11.1896,10.3384,10.9549,835300.0],["2008-07-14",11.1067,11.415,10.4166,10.6282,532700.0],["2008-07-15",10.458,10.9641,10.3016,10.642,833300.0],["2008-07-16",10.619,11.2816,10.3384,11.2678,923600.0],["2008-07-17",11.5208,12.2662,11.5208,11.9395,1427500.0],["2008-07-18",11.5438,11.9901,11.3368,11.7049,653300.0],["2008-07-21",11.7831,12.0039,11.2724,11.6082,403700.0],["2008-07-22",11.9993,12.3858,11.4932,12.326,747800.0],["2008-07-23",11.8751,13.145,11.7325,12.7263,1251900.0],["2008-07-24",12.6251,12.6297,11.507,11.7325,714700.0],["2008-07-25",11.7003,12.28,11.5898,11.7049,390800.0],["2008-07-28",11.6174,11.7601,11.0607,11.1113,522400.0],["2008-07-29",11.2264,11.9165,11.0837,11.7095,607000.0],["2008-07-30",11.7601,11.9671,11.369,11.6865,619200.0],["2008-07-31",11.5484,11.8981,11.3368,11.5484,411000.0],["2008-08-01",11.507,11.5944,10.8353,11.4242,498200.0],["2008-08-04",11.4334,11.9625,11.0791,11.9579,915600.0],["2008-08-05",12.1926,12.5837,12.1374,12.2064,1190400.0],["2008-08-06",12.1604,12.4548,11.8981,12.4134,418200.0],["2008-08-07",12.2524,12.4502,11.7969,12.0361,363200.0],["2008-08-08",12.0085,12.7631,11.9855,12.6987,455700.0],["2008-08-11",12.6987,13.421,12.3536,12.6113,719500.0],["2008-08-12",12.5146,12.9563,12.2478,12.3812,364400.0],["2008-08-13",12.1466,12.6527,12.1466,12.3766,343200.0],["2008-08-14",12.303,12.6021,12.0729,12.3996,281400.0],["2008-08-15",12.4456,13.0299,12.2294,12.9609,643000.0],["2008-08-18",13.0668,13.0668,12.257,12.4134,314300.0],["2008-08-19",12.3076,12.3536,11.9073,12.234,276900.0],["2008-08-20",12.4088,12.5284,11.8107,12.1236,307400.0],["2008-08-21",11.9717,12.2478,11.7509,12.1374,581100.0],["2008-08-22",12.2386,12.6573,11.9717,12.3766,290800.0],["2008-08-25",12.3214,12.5699,11.9901,12.1742,366300.0],["2008-08-26",12.0545,12.4226,12.0545,12.2892,153000.0],["2008-08-27",12.2892,12.4594,12.1926,12.3076,329300.0],["2008-08-28",12.3628,12.533,12.142,12.3076,335500.0],["2008-08-29",12.2846,12.5561,12.0269,12.487,353900.0],["2008-09-02",12.7447,15.22,12.0683,12.5146,703800.0],["2008-09-03",11.5024,12.4916,11.2264,11.9303,1680900.0],["2008-09-04",11.7739,12.326,11.6313,11.8245,639600.0],["2008-09-05",11.7601,11.9901,11.484,11.9625,618300.0],["2008-09-08",12.5422,14.1756,11.9073,12.5284,793800.0],["2008-09-09",12.6481,12.9011,12.3858,12.3858,821600.0],["2008-09-10",12.487,12.7447,12.0361,12.4318,526400.0],["2008-09-11",12.303,12.5837,12.0085,12.5422,465200.0],["2008-09-12",12.51,12.5699,12.0776,12.4916,427500.0],["2008-09-15",12.3306,12.6527,11.7923,11.9487,426200.0],["2008-09-16",12.119,12.8045,11.4702,12.441,1075100.0],["2008-09-17",12.3076,12.9103,11.9809,12.8413,1043800.0],["2008-09-18",13.2048,15.3626,12.1926,13.6373,1398000.0],["2008-09-19",15.6525,15.6525,13.4486,13.8167,1346400.0],["2008-09-22",13.8029,14.4056,13.3152,13.5775,955700.0],["2008-09-23",13.5591,13.8673,13.0438,13.306,510700.0],["2008-09-24",13.3106,13.4118,12.8505,13.076,495300.0],["2008-09-25",13.1634,13.9778,13.1266,13.6511,739700.0],["2008-09-26",13.3382,13.4578,12.9563,13.3382,700600.0],["2008-09-29",13.1036,13.5959,12.6849,12.9287,636700.0],["2008-09-30",13.2278,13.2554,12.8827,12.8919,475900.0],["2008-10-01",12.7723,13.1542,12.6573,13.053,415900.0],["2008-10-02",13.0116,13.2968,12.6067,12.6803,529000.0],["2008-10-03",12.8735,13.0345,11.7831,12.418,1031100.0],["2008-10-06",12.1328,12.5606,11.5898,12.188,765900.0],["2008-10-07",12.3352,12.3766,10.6927,10.7939,1167500.0],["2008-10-08",10.7613,11.6217,10.3288,10.766,972600.0],["2008-10-09",10.9008,11.0915,10.0451,10.3474,551800.0],["2008-10-10",9.8126,11.2357,9.8126,11.138,1297800.0],["2008-10-13",11.5845,11.7891,10.7753,11.1845,238900.0],["2008-10-14",11.4915,11.4915,10.18,10.4404,799600.0],["2008-10-15",10.4218,10.4218,9.422,9.5708,1463300.0],["2008-10-16",9.6638,10.4683,9.1569,9.7382,790000.0],["2008-10-17",9.7475,10.1103,9.3476,9.6173,506400.0],["2008-10-20",9.7243,10.4265,9.4638,9.901,446300.0],["2008-10-21",9.7475,9.9103,9.1755,9.2778,392500.0],["2008-10-22",9.0546,9.2034,8.6639,8.9197,1233700.0],["2008-10-23",9.022,9.7057,8.2128,8.8267,1179400.0],["2008-10-24",8.1803,8.7662,7.9245,8.65,1082300.0],["2008-10-27",8.557,8.7895,8.1989,8.2082,424300.0],["2008-10-28",8.45,9.0871,7.9803,9.0499,696200.0],["2008-10-29",9.0639,9.329,8.743,8.743,835300.0],["2008-10-30",9.0081,9.208,8.4082,8.6593,468100.0],["2008-10-31",8.6035,8.6035,8.1849,8.3198,876300.0],["2008-11-03",8.2779,8.6918,7.9478,8.1803,517000.0],["2008-11-04",8.371,8.3849,7.8547,8.3291,994400.0],["2008-11-05",8.2128,8.3617,8.1338,8.1849,582500.0],["2008-11-06",8.1384,8.3989,7.7896,8.1291,795200.0],["2008-11-07",8.2175,8.3244,7.8966,8.1291,492200.0],["2008-11-10",8.2686,8.3198,7.506,7.6734,337700.0],["2008-11-11",7.5897,7.6129,7.2734,7.4083,487200.0],["2008-11-12",7.3571,7.5757,7.199,7.292,438200.0],["2008-11-13",7.3432,7.678,6.8502,7.678,1016700.0],["2008-11-14",7.5153,7.9012,6.6921,7.0921,626600.0],["2008-11-17",7.0083,7.2688,6.9804,7.013,376600.0],["2008-11-18",7.0223,7.213,6.6038,6.8316,485600.0],["2008-11-19",6.8316,6.8316,6.1294,6.1759,497100.0],["2008-11-20",6.1061,6.4828,5.4876,5.6039,858400.0],["2008-11-21",5.7108,5.8783,5.2365,5.6783,1095300.0],["2008-11-24",5.7713,6.1247,5.4179,6.0317,528400.0],["2008-11-25",6.1108,6.3991,5.9015,6.1713,509300.0],["2008-11-26",6.041,6.5107,5.9155,6.441,554300.0],["2008-11-28",6.3247,6.441,6.2317,6.4224,142600.0],["2008-12-01",6.2317,6.3108,5.5481,5.5806,390900.0],["2008-12-02",5.6783,5.8085,5.3528,5.7108,477500.0],["2008-12-03",5.5853,6.5759,5.5016,6.4224,602100.0],["2008-12-04",6.3852,7.0781,6.3805,6.827,806000.0],["2008-12-05",6.6921,7.0735,6.5293,6.8828,536500.0],["2008-12-08",7.1525,7.6687,7.0921,7.3199,648200.0],["2008-12-09",7.2548,7.5618,6.9479,7.106,409500.0],["2008-12-10",7.1339,7.6036,7.0456,7.599,429500.0],["2008-12-11",7.5013,7.6827,6.9804,7.106,663700.0],["2008-12-12",6.906,7.1618,6.6596,6.7758,442700.0],["2008-12-15",6.7944,6.9107,6.3294,6.5247,348600.0],["2008-12-16",6.5945,7.1618,6.5852,7.0223,518800.0],["2008-12-17",6.9572,7.3664,6.7851,6.9618,442000.0],["2008-12-18",6.999,7.0176,6.5619,6.734,571700.0],["2008-12-19",6.7479,7.0269,5.8783,5.9945,2509900.0],["2008-12-22",5.9945,6.2643,5.8876,6.0922,867200.0],["2008-12-23",6.0503,6.5805,6.0503,6.3247,637300.0],["2008-12-24",6.4084,6.6131,6.334,6.534,135200.0],["2008-12-26",6.5944,6.9572,6.5433,6.9014,376200.0],["2008-12-29",6.8781,6.8874,6.4224,6.4782,300100.0],["2008-12-30",6.5247,6.7851,6.441,6.7433,412900.0],["2008-12-31",6.6875,6.7758,6.6084,6.6828,286500.0],["2009-01-02",6.6828,6.8084,6.5619,6.7805,549700.0],["2009-01-05",6.7433,6.827,6.4782,6.7107,309600.0],["2009-01-06",6.7433,6.999,6.7386,6.9572,420900.0],["2009-01-07",6.9335,6.9525,6.645,6.7727,560200.0],["2009-01-08",6.768,6.9761,6.5221,6.9241,328500.0],["2009-01-09",6.8957,6.9714,6.541,6.5599,273500.0],["2009-01-12",6.5268,6.5741,6.2903,6.3282,480000.0],["2009-01-13",6.2951,6.4795,6.2383,6.366,450200.0],["2009-01-14",6.2336,6.3849,6.191,6.2336,527600.0],["2009-01-15",6.2241,6.4559,6.1011,6.3282,568100.0],["2009-01-16",6.4086,6.4086,6.0633,6.2761,432900.0],["2009-01-20",6.2005,6.2998,5.9829,6.0349,408600.0],["2009-01-21",6.1153,6.1437,5.8789,6.1201,464400.0],["2009-01-22",5.9924,6.0302,5.7086,5.8363,392800.0],["2009-01-23",5.7086,6.0728,5.6802,5.9545,327500.0],["2009-01-26",5.9971,6.2998,5.9687,6.1106,288100.0],["2009-01-27",6.139,6.2288,5.7417,5.8457,447100.0],["2009-01-28",5.8647,6.1674,5.8647,6.1248,326700.0],["2009-01-29",6.0302,6.0302,5.4674,5.5572,705000.0],["2009-01-30",5.5903,5.6045,5.3633,5.387,420500.0],["2009-02-02",5.316,5.3917,5.1647,5.2687,410400.0],["2009-02-03",5.3681,5.4154,5.1694,5.3822,494600.0],["2009-02-04",5.3302,5.3539,5.1316,5.1505,572100.0],["2009-02-05",5.1221,5.4437,4.9755,5.3633,533300.0],["2009-02-06",5.387,5.8174,5.3633,5.7275,415900.0],["2009-02-09",5.7464,5.8789,5.2971,5.6613,573300.0],["2009-02-10",5.614,5.7086,5.4248,5.4768,552900.0],["2009-02-11",5.4863,5.6093,5.4295,5.4768,345100.0],["2009-02-12",5.3302,5.4863,5.1978,5.4532,401700.0],["2009-02-13",5.439,5.4863,5.1127,5.2404,338500.0],["2009-02-17",5.0654,5.1647,4.9944,5.0512,544700.0],["2009-02-18",5.0701,5.1789,4.862,4.9944,397100.0],["2009-02-19",5.0228,5.1174,4.9424,4.9613,357800.0],["2009-02-20",4.862,4.9235,4.5073,4.5735,702300.0],["2009-02-23",4.5877,4.6634,4.389,4.4363,450000.0],["2009-02-24",4.5025,4.8667,4.3465,4.7863,403000.0],["2009-02-25",4.7201,4.7201,4.4269,4.5546,331900.0],["2009-02-26",4.5877,4.8478,4.4836,4.5357,308100.0],["2009-02-27",4.46,4.6113,4.4505,4.512,276200.0],["2009-03-02",4.4127,4.5073,4.1857,4.2093,543300.0],["2009-03-03",4.3276,4.3276,3.987,3.9965,449300.0],["2009-03-04",4.039,4.162,3.883,4.0911,323100.0],["2009-03-05",3.9539,4.1431,3.7884,3.8309,405300.0],["2009-03-06",3.8026,3.8735,3.306,3.358,760700.0],["2009-03-09",3.3722,3.5093,3.3012,3.3391,295400.0],["2009-03-10",3.4242,3.7837,3.4242,3.6843,255000.0],["2009-03-11",3.7222,3.883,3.6465,3.7269,374700.0],["2009-03-12",3.7411,4.0863,3.6701,4.0107,377200.0],["2009-03-13",4.0154,4.0958,3.9303,4.0201,334200.0],["2009-03-16",4.0296,4.11,3.8215,3.8546,319800.0],["2009-03-17",3.8404,4.0343,3.8026,4.0296,189500.0],["2009-03-18",4.0249,4.1667,3.9161,4.1478,330100.0],["2009-03-19",4.1195,4.2235,3.8735,4.0627,219500.0],["2009-03-20",3.9634,4.4127,3.8877,4.2566,849200.0],["2009-03-23",4.3748,4.8856,4.3323,4.8856,632900.0],["2009-03-24",4.7816,4.9755,4.5593,4.8431,456100.0],["2009-03-25",4.8809,5.4059,4.8478,5.3397,776300.0],["2009-03-26",5.3822,6.0728,5.3822,5.8883,468400.0],["2009-03-27",5.7228,5.9167,5.6424,5.6991,350700.0],["2009-03-30",5.5478,5.6329,4.8809,5.1836,423500.0],["2009-03-31",5.1505,5.4863,5.0512,5.3255,258300.0],["2009-04-01",5.2167,5.4816,5.0133,5.4626,315000.0],["2009-04-02",5.6187,6.1106,5.5241,5.9829,270600.0],["2009-04-03",5.9403,6.2998,5.7275,6.2288,283600.0],["2009-04-06",6.1815,6.2005,5.9545,6.1484,397300.0],["2009-04-07",6.0397,6.2336,5.8647,5.8978,511400.0],["2009-04-08",5.8836,6.2241,5.7984,5.9214,333700.0],["2009-04-09",6.1312,6.7987,6.1264,6.7987,650200.0],["2009-04-13",6.7128,6.8988,6.4888,6.8606,740800.0],["2009-04-14",6.7701,6.8749,6.5174,6.5507,235200.0],["2009-04-15",6.4745,6.813,6.155,6.2075,584800.0],["2009-04-16",6.2409,6.3934,6.0597,6.3124,543800.0],["2009-04-17",5.8928,6.2885,5.8594,5.9453,889600.0],["2009-04-20",5.8165,5.95,5.5638,5.6401,355500.0],["2009-04-21",5.5924,6.136,5.5924,6.136,318300.0],["2009-04-22",5.3159,6.0215,5.0823,5.6115,1199900.0],["2009-04-23",5.6449,5.8404,5.2158,5.3398,541500.0],["2009-04-24",5.3779,6.2695,5.3779,6.0692,540200.0],["2009-04-27",5.95,6.0501,5.7498,5.8308,408400.0],["2009-04-28",5.7975,6.217,5.7259,6.0501,321300.0],["2009-04-29",6.1217,6.484,5.9882,6.4077,533800.0],["2009-04-30",6.3839,6.4554,6.0835,6.4125,726200.0],["2009-05-01",6.3934,6.5412,6.36,6.484,679200.0],["2009-05-04",6.4649,6.5841,6.3076,6.4363,715900.0],["2009-05-05",6.422,6.4745,6.3076,6.4268,744600.0],["2009-05-06",6.5078,6.5078,6.0501,6.3314,556500.0],["2009-05-07",6.3553,6.5221,6.1693,6.2552,678300.0],["2009-05-08",6.2742,6.4506,6.1646,6.3886,508200.0],["2009-05-11",6.1979,6.3219,6.155,6.1693,321700.0],["2009-05-12",6.1407,6.2933,5.7212,5.7784,570400.0],["2009-05-13",5.7212,5.7641,5.1109,5.1538,727400.0],["2009-05-14",5.192,5.2158,4.7915,4.8392,607400.0],["2009-05-15",4.8392,4.9202,4.7009,4.7486,521500.0],["2009-05-18",4.8153,5.2253,4.8153,5.0918,637600.0],["2009-05-19",5.0346,5.1014,4.9107,5.0156,468400.0],["2009-05-20",5.0251,5.211,4.9679,5.1348,565500.0],["2009-05-21",5.0585,5.0871,4.7963,4.9059,465400.0],["2009-05-22",4.9202,5.0966,4.7915,4.9727,377800.0],["2009-05-26",4.8916,5.5972,4.8916,5.5781,470700.0],["2009-05-27",5.5209,5.8785,5.3636,5.5686,479400.0],["2009-05-28",5.5543,5.7069,5.459,5.6735,554800.0],["2009-05-29",5.7116,5.8451,5.6115,5.8451,351000.0],["2009-06-01",6.1979,6.3982,5.9453,6.3314,398000.0],["2009-06-02",6.2695,6.6509,6.1121,6.5841,467200.0],["2009-06-03",6.5507,6.5746,6.1026,6.2027,316500.0],["2009-06-04",6.2361,6.2933,6.0263,6.2695,201100.0],["2009-06-05",6.3076,6.4316,6.2122,6.2885,165100.0],["2009-06-08",6.2456,6.3314,5.9643,6.0931,356200.0],["2009-06-09",6.1074,6.1217,5.9548,6.0168,241000.0],["2009-06-10",6.0835,6.2599,5.9119,6.0263,298100.0],["2009-06-11",6.0215,6.074,5.8547,5.9166,268500.0],["2009-06-12",5.8547,5.8928,5.7116,5.8451,230500.0],["2009-06-15",5.8261,5.8404,5.459,5.5305,304400.0],["2009-06-16",5.5591,5.5877,5.2826,5.3112,308300.0],["2009-06-17",5.2969,5.3112,5.0394,5.2349,310400.0],["2009-06-18",5.2253,5.2492,5.0775,5.1443,414800.0],["2009-06-19",5.2253,5.3731,5.1252,5.2158,552200.0],["2009-06-22",5.1872,5.2158,5.0299,5.0299,252000.0],["2009-06-23",5.0442,5.0442,4.72,4.8392,499300.0],["2009-06-24",4.8296,4.9584,4.7247,4.863,476300.0],["2009-06-25",4.8058,5.0585,4.8058,5.006,229700.0],["2009-06-26",4.9536,5.0489,4.8964,4.9584,424100.0],["2009-06-29",4.9584,5.1252,4.9107,5.0489,254100.0],["2009-06-30",5.0299,5.1061,4.9107,4.9393,306700.0],["2009-07-01",5.0156,5.1061,4.9488,5.0918,425000.0],["2009-07-02",5.0251,5.1205,4.801,4.801,250600.0],["2009-07-06",4.863,4.944,4.7533,4.8725,348900.0],["2009-07-07",4.8916,4.9584,4.801,4.863,294400.0],["2009-07-08",4.9205,5.0546,4.7911,4.9492,405300.0],["2009-07-09",4.9828,5.2894,4.9349,4.9684,353400.0],["2009-07-10",4.9157,5.069,4.8774,4.9444,318200.0],["2009-07-13",4.978,5.2559,4.887,5.2367,189300.0],["2009-07-14",5.1984,5.4427,5.1457,5.3661,147800.0],["2009-07-15",5.4236,5.8069,5.39,5.7158,236800.0],["2009-07-16",5.6679,5.7302,5.5433,5.644,210200.0],["2009-07-17",5.6296,5.6583,5.5098,5.6296,165500.0],["2009-07-20",5.6392,5.7014,5.5721,5.6775,212200.0],["2009-07-21",5.7254,5.7494,5.5002,5.711,249000.0],["2009-07-22",5.5625,5.6535,5.1505,5.4284,336800.0],["2009-07-23",5.4284,6.0129,5.3277,5.9698,410300.0],["2009-07-24",5.8787,6.0464,5.7829,6.0225,249000.0],["2009-07-27",5.9841,6.0225,5.7829,5.8356,323600.0],["2009-07-28",5.8164,5.9027,5.7589,5.9027,284900.0],["2009-07-29",5.8452,5.8787,5.6919,5.7781,147600.0],["2009-07-30",5.8931,6.2093,5.8212,6.1566,200500.0],["2009-07-31",6.1135,6.2908,6.0752,6.0991,242400.0],["2009-08-03",6.2189,6.353,6.1231,6.2476,216400.0],["2009-08-04",6.2141,6.3339,6.2141,6.2524,194500.0],["2009-08-05",6.2524,6.3339,6.2093,6.2333,500800.0],["2009-08-06",6.3339,6.4249,6.2189,6.2668,387100.0],["2009-08-07",6.3818,6.5111,6.3339,6.4153,371100.0],["2009-08-10",6.3578,6.8082,6.3578,6.7651,604400.0],["2009-08-11",6.7124,6.8465,6.5591,6.7795,538300.0],["2009-08-12",7.0382,7.3544,6.928,6.9615,1522300.0],["2009-08-13",7.2202,7.3065,6.6118,7.0334,827100.0],["2009-08-14",7.0046,7.0669,6.6453,6.8034,297600.0],["2009-08-17",6.6453,6.6453,6.1854,6.2237,352700.0],["2009-08-18",6.2764,6.4728,6.2237,6.286,214800.0],["2009-08-19",6.1662,6.2812,6.1374,6.2333,219500.0],["2009-08-20",6.1997,6.4441,6.1854,6.4297,377700.0],["2009-08-21",6.7651,7.0909,6.583,7.0765,512100.0],["2009-08-24",7.1388,7.6514,7.1388,7.2634,386300.0],["2009-08-25",7.3208,7.5029,7.2586,7.2969,243100.0],["2009-08-26",7.3065,7.6658,7.2394,7.6562,680200.0],["2009-08-27",7.7185,7.7185,7.3831,7.6514,219300.0],["2009-08-28",7.6946,7.7377,7.2969,7.4263,246100.0],["2009-08-31",7.6035,7.7137,7.3161,7.4454,306400.0],["2009-09-01",7.4071,7.5892,6.8657,6.8896,331900.0],["2009-09-02",6.813,6.8369,6.4968,6.5207,485400.0],["2009-09-03",6.5351,6.6118,6.1279,6.3051,653600.0],["2009-09-04",6.2285,6.5207,6.2285,6.5159,343300.0],["2009-09-08",6.5878,6.7507,6.4824,6.5016,302100.0],["2009-09-09",6.4057,6.6261,6.3483,6.5159,182800.0],["2009-09-10",6.5591,6.8705,6.4297,6.8322,321600.0],["2009-09-11",6.8322,7.1627,6.7363,7.1532,494500.0],["2009-09-14",7.0669,7.3209,6.9088,7.2729,456900.0],["2009-09-15",7.2729,7.2729,7.1436,7.1675,339300.0],["2009-09-16",7.1292,7.546,7.0765,7.5412,245100.0],["2009-09-17",7.5508,8.0683,7.5077,7.9964,821100.0],["2009-09-18",8.0204,8.1449,7.8479,8.1306,600000.0],["2009-09-21",8.0347,8.2407,8.0347,8.1449,781000.0],["2009-09-22",8.3078,8.442,8.1114,8.212,322500.0],["2009-09-23",8.2503,8.2934,8.0922,8.1114,273500.0],["2009-09-24",8.121,8.2455,7.9341,8.1497,505300.0],["2009-09-25",8.1018,8.1833,7.9054,7.9102,493200.0],["2009-09-28",7.9533,8.2695,7.9389,8.2647,394200.0],["2009-09-29",8.2647,8.2647,8.0683,8.1833,307800.0],["2009-09-30",8.2312,8.2312,7.7616,7.9054,429500.0],["2009-10-01",7.8814,7.9772,7.4071,7.4215,296100.0],["2009-10-02",7.2681,7.4981,7.2442,7.3209,245700.0],["2009-10-05",7.3256,7.4837,7.0957,7.4119,387100.0],["2009-10-06",7.4694,7.5796,7.2586,7.4071,339400.0],["2009-10-07",7.3782,7.4984,7.234,7.3542,163800.0],["2009-10-08",7.4311,7.5417,7.3734,7.4696,569000.0],["2009-10-09",7.4503,7.6186,7.4503,7.5753,335700.0],["2009-10-12",7.6522,7.9166,7.6522,7.6715,262000.0],["2009-10-13",7.6234,7.9695,7.5945,7.8541,433300.0],["2009-10-14",7.9743,8.1425,7.8878,8.0127,291300.0],["2009-10-15",7.9406,8.0656,7.8829,8.0512,401500.0],["2009-10-16",7.9502,8.0992,7.7916,8.0271,498000.0],["2009-10-19",8.0752,8.1521,7.8637,8.056,217200.0],["2009-10-20",8.0416,8.1473,7.8301,7.907,323400.0],["2009-10-21",7.9262,8.0416,7.6186,7.657,424500.0],["2009-10-22",7.6618,7.9983,7.4503,7.955,260500.0],["2009-10-23",7.9599,8.1425,7.8926,8.0127,357200.0],["2009-10-26",7.508,7.508,6.4938,6.7438,2606400.0],["2009-10-27",6.7342,6.8495,6.6236,6.638,578900.0],["2009-10-28",6.614,6.7534,6.2775,6.3112,675000.0],["2009-10-29",6.0516,6.4025,6.042,6.3881,745500.0],["2009-10-30",6.3208,6.4265,5.917,5.9891,846900.0],["2009-11-02",5.9987,6.0853,5.8401,5.9362,661300.0],["2009-11-03",5.8593,6.0132,5.6767,5.8257,420700.0],["2009-11-04",5.8401,5.9459,5.4315,5.4652,506400.0],["2009-11-05",5.5373,5.8882,5.5085,5.8497,626600.0],["2009-11-06",5.7488,5.8497,5.6286,5.8209,315500.0],["2009-11-09",5.869,5.9891,5.8449,5.9651,357400.0],["2009-11-10",5.9507,6.2006,5.7728,5.8497,414500.0],["2009-11-11",5.9411,6.1045,5.9074,5.9651,267500.0],["2009-11-12",5.9362,5.9747,5.6382,5.643,300800.0],["2009-11-13",5.6527,5.8209,5.6238,5.7488,401900.0],["2009-11-16",5.8113,6.0083,5.8113,5.9074,230700.0],["2009-11-17",5.9074,5.9074,5.7296,5.7536,217300.0],["2009-11-18",5.7103,5.9362,5.7055,5.9218,353100.0],["2009-11-19",5.893,5.9699,5.7344,5.7824,553800.0],["2009-11-20",5.7392,5.8113,5.643,5.744,338700.0],["2009-11-23",5.8545,5.8738,5.4988,5.5421,629300.0],["2009-11-24",5.4988,5.7248,5.4796,5.7248,370600.0],["2009-11-25",5.7248,5.7776,5.6575,5.6719,110700.0],["2009-11-27",5.4315,5.6959,5.4315,5.5757,149000.0],["2009-11-30",5.5517,5.5998,5.2873,5.5806,333500.0],["2009-12-01",5.6623,5.9362,5.6623,5.9218,395000.0],["2009-12-02",5.917,6.0564,5.6911,5.7344,339700.0],["2009-12-03",5.7872,5.917,5.7392,5.7969,255600.0],["2009-12-04",5.893,6.2343,5.8834,6.2343,491300.0],["2009-12-07",6.191,6.2391,6.0516,6.1237,151800.0],["2009-12-08",6.0612,6.1381,5.9218,6.0276,257500.0],["2009-12-09",6.0132,6.0324,5.9459,5.9795,256500.0],["2009-12-10",6.0228,6.0228,5.7872,5.8401,324900.0],["2009-12-11",5.8641,5.9122,5.6959,5.8882,312600.0],["2009-12-14",5.9555,5.9555,5.8161,5.9074,182700.0],["2009-12-15",5.9074,6.0372,5.8305,5.9603,328000.0],["2009-12-16",5.9939,6.5179,5.8978,6.5082,622000.0],["2009-12-17",6.4121,6.4698,6.3256,6.4073,348000.0],["2009-12-18",6.4313,6.4698,6.3112,6.364,549000.0],["2009-12-21",6.3881,6.59,6.3208,6.3688,163700.0],["2009-12-22",6.364,6.5755,6.2871,6.5227,229100.0],["2009-12-23",6.59,6.6236,6.4506,6.5948,102000.0],["2009-12-24",6.5948,6.8495,6.5659,6.8399,134600.0],["2009-12-28",6.8495,6.9216,6.7582,6.8351,248500.0],["2009-12-29",6.8735,6.888,6.7726,6.7966,149300.0],["2009-12-30",6.7966,6.8063,6.465,6.6044,226800.0],["2009-12-31",6.6188,6.7005,6.4506,6.4506,271700.0],["2010-01-04",6.5275,6.8495,6.5179,6.59,218800.0],["2010-01-05",6.6092,6.6524,6.4169,6.4698,418100.0],["2010-01-06",6.4409,6.5227,6.3016,6.3881,398600.0],["2010-01-07",6.3832,6.7548,6.364,6.7065,417100.0],["2010-01-08",6.6583,7.1166,6.6583,6.8609,466500.0],["2010-01-11",6.9285,6.996,6.8561,6.9333,140300.0],["2010-01-12",6.8899,7.271,6.8899,7.0635,269900.0],["2010-01-13",7.0732,7.2951,7.0153,7.2855,179000.0],["2010-01-14",7.2469,7.3386,7.1697,7.2565,213900.0],["2010-01-15",7.2421,7.2662,7.078,7.1022,235600.0],["2010-01-19",7.0973,7.1986,6.996,7.1745,166200.0],["2010-01-20",7.0829,7.1407,6.7837,6.9719,157800.0],["2010-01-21",7.0201,7.2372,6.8561,7.1504,422100.0],["2010-01-22",7.1793,7.6763,7.1745,7.2903,747300.0],["2010-01-25",7.3675,7.3965,7.2083,7.2469,461700.0],["2010-01-26",7.1938,7.3289,7.1214,7.2228,189500.0],["2010-01-27",7.189,7.2903,7.0684,7.189,233000.0],["2010-01-28",6.2723,7.3627,6.2723,7.0877,828000.0],["2010-01-29",7.2372,7.4978,6.9622,6.9912,618200.0],["2010-02-01",7.0443,7.0443,6.7885,6.8947,374300.0],["2010-02-02",6.9285,7.3772,6.9092,7.2372,528400.0],["2010-02-03",7.2179,7.3434,7.1166,7.1697,355000.0],["2010-02-04",7.0829,7.1407,6.9526,6.9719,286700.0],["2010-02-05",7.0057,7.0201,6.7355,7.0008,178600.0],["2010-02-08",7.0394,7.0491,6.7548,6.8078,250200.0],["2010-02-09",6.914,7.0298,6.8271,7.0201,346100.0],["2010-02-10",7.0201,7.2469,6.9478,7.1407,217700.0],["2010-02-11",7.0973,7.2565,7.0973,7.1697,335000.0],["2010-02-12",7.1021,7.3096,7.1021,7.3096,223900.0],["2010-02-16",7.3579,7.8259,7.3579,7.7149,379400.0],["2010-02-17",7.768,7.8886,7.6425,7.7825,418600.0],["2010-02-18",7.7535,7.768,7.5219,7.6425,120700.0],["2010-02-19",7.6377,7.6425,7.493,7.5557,171100.0],["2010-02-22",7.5702,7.6184,7.4544,7.5846,139500.0],["2010-02-23",7.5943,7.5943,7.3579,7.4109,245300.0],["2010-02-24",7.4544,7.5943,7.3772,7.5509,124500.0],["2010-02-25",7.4206,7.6281,7.3434,7.6232,118600.0],["2010-02-26",7.6329,7.7197,7.4881,7.7004,205900.0],["2010-03-01",7.7294,7.8066,7.6474,7.7294,167700.0],["2010-03-02",7.7824,7.8355,7.6956,7.7535,266800.0],["2010-03-03",8.7426,9.8523,8.6847,9.7027,3759400.0],["2010-03-04",9.7655,9.7751,9.336,9.3939,1074600.0],["2010-03-05",9.4277,9.7269,9.4277,9.6786,646500.0],["2010-03-08",9.6786,9.9584,9.6545,9.833,371800.0],["2010-03-09",9.8234,9.9102,9.669,9.7751,492300.0],["2010-03-10",9.7269,10.6146,9.7269,10.5085,1057600.0],["2010-03-11",10.4651,10.4651,10.1225,10.1997,336100.0],["2010-03-12",10.2721,10.2721,9.7124,9.9536,550400.0],["2010-03-15",9.9826,10.0501,9.8909,9.9826,138100.0],["2010-03-16",9.997,10.2576,9.9826,10.219,281200.0],["2010-03-17",10.2672,10.2962,9.997,10.0887,344700.0],["2010-03-18",10.0501,10.2142,10.0019,10.0212,117900.0],["2010-03-19",9.6641,10.0839,9.6545,9.6641,320500.0],["2010-03-22",9.6207,9.9536,9.5725,9.9054,353700.0],["2010-03-23",9.8813,10.1225,9.7751,10.1128,400000.0],["2010-03-24",10.0887,10.2045,9.997,10.026,185300.0],["2010-03-25",10.0549,10.383,10.0549,10.19,401600.0],["2010-03-26",10.2528,10.4168,10.1321,10.3734,367100.0],["2010-03-29",10.4892,10.4892,10.1321,10.19,180800.0],["2010-03-30",10.1756,10.383,9.9777,10.0212,288500.0],["2010-03-31",9.9584,10.2045,9.8716,9.9536,221900.0],["2010-04-01",10.0598,10.4988,10.0405,10.4216,510400.0],["2010-04-05",10.4409,10.6387,10.3396,10.4844,187300.0],["2010-04-06",10.3879,10.687,10.3686,10.6195,194700.0],["2010-04-07",10.5227,10.6581,10.1455,10.2471,287700.0],["2010-04-08",10.2471,10.368,10.1359,10.3438,313000.0],["2010-04-09",10.368,10.6388,10.31,10.634,485300.0],["2010-04-12",10.6726,10.6872,10.5034,10.6678,323500.0],["2010-04-13",10.6146,10.6581,10.4744,10.634,124100.0],["2010-04-14",10.6823,10.9096,10.6049,10.8564,313600.0],["2010-04-15",10.7984,10.987,10.6968,10.7065,172600.0],["2010-04-16",10.7065,10.7887,10.4018,10.426,416100.0],["2010-04-19",10.397,10.6872,10.2374,10.4405,248700.0],["2010-04-20",10.4695,10.7887,10.4695,10.6968,218700.0],["2010-04-21",10.6775,11.34,10.6049,11.2529,349500.0],["2010-04-22",11.1079,11.8526,11.074,11.7752,305400.0],["2010-04-23",11.7075,12.1669,11.6978,12.0895,379600.0],["2010-04-26",12.1137,12.2056,11.7946,12.1814,405200.0],["2010-04-27",12.1476,12.283,11.4125,11.4754,461900.0],["2010-04-28",10.7452,11.0982,9.9086,10.397,1667800.0],["2010-04-29",10.5372,10.5372,9.9569,10.2132,886700.0],["2010-04-30",10.1746,10.2664,9.7345,9.7683,647600.0],["2010-05-03",9.8796,10.2036,9.8699,9.9376,425200.0],["2010-05-04",9.6329,9.8602,9.5604,9.5991,491300.0],["2010-05-05",9.512,9.6281,9.1977,9.4782,576300.0],["2010-05-06",9.3815,9.8264,8.6948,9.4395,588100.0],["2010-05-07",9.2848,9.4492,8.9269,9.0091,648700.0],["2010-05-10",9.2993,9.9424,9.2509,9.9134,471800.0],["2010-05-11",9.7442,10.0295,9.5749,9.7683,310100.0],["2010-05-12",9.8554,10.3873,9.8554,10.3583,364100.0],["2010-05-13",10.3535,10.4502,9.9811,10.1117,235100.0],["2010-05-14",10.044,10.044,9.5894,9.8747,368000.0],["2010-05-17",9.9134,10.16,9.7152,10.0972,300000.0],["2010-05-18",10.2326,10.2761,9.7974,9.9328,309000.0],["2010-05-19",9.8602,10.1262,9.4492,9.7006,573000.0],["2010-05-20",9.4153,9.4927,9.1252,9.2364,558100.0],["2010-05-21",9.0381,9.6716,9.0381,9.4008,446900.0],["2010-05-24",9.3621,9.6571,9.2751,9.5411,293900.0],["2010-05-25",9.2122,9.512,8.9898,9.4734,305500.0],["2010-05-26",9.5459,9.9376,9.3525,9.425,197500.0],["2010-05-27",9.6571,10.0198,9.6233,9.9715,235100.0],["2010-05-28",9.9666,10.1069,9.691,9.7683,218900.0],["2010-06-01",9.6475,9.6475,9.1494,9.1639,426400.0],["2010-06-02",9.1929,9.2848,9.072,9.2461,270800.0],["2010-06-03",9.2993,9.3766,9.1252,9.3235,379600.0],["2010-06-04",9.0526,9.101,8.5594,8.6126,507200.0],["2010-06-07",8.6271,8.6948,8.1097,8.1677,504700.0],["2010-06-08",8.1919,8.2741,7.5342,7.7905,753000.0],["2010-06-09",7.8485,8.2789,7.8485,7.9404,305700.0],["2010-06-10",8.1242,8.3515,8.0178,8.3418,241600.0],["2010-06-11",8.2112,8.5594,8.1919,8.5594,208400.0],["2010-06-14",8.6803,9.1542,8.6755,8.8254,275000.0],["2010-06-15",8.8302,8.8786,8.3031,8.5691,681500.0],["2010-06-16",8.453,8.4772,8.2306,8.2451,231200.0],["2010-06-17",8.3176,8.3176,8.042,8.1242,190500.0],["2010-06-18",8.1629,8.3176,8.0565,8.0903,372400.0],["2010-06-21",8.2112,8.2886,7.892,7.9404,149600.0],["2010-06-22",7.9356,8.0468,7.7228,7.7373,241900.0],["2010-06-23",7.747,8.0371,7.6116,7.9646,318200.0],["2010-06-24",7.8872,7.9114,7.481,7.4907,447300.0],["2010-06-25",7.5439,7.7373,7.3359,7.6986,438200.0],["2010-06-28",7.7663,7.892,7.4907,7.5487,229500.0],["2010-06-29",7.1328,7.2392,6.7315,6.7943,717200.0],["2010-06-30",6.7605,6.8959,6.6831,6.7653,432400.0],["2010-07-01",6.833,6.8427,6.4171,6.7169,367600.0],["2010-07-02",6.7895,6.804,6.4123,6.567,448300.0],["2010-07-06",6.7943,6.7943,6.0109,6.0689,506800.0],["2010-07-07",6.0252,6.7244,5.9961,6.6467,593300.0],["2010-07-08",6.7195,6.8166,6.4331,6.7681,592300.0],["2010-07-09",6.7681,6.8943,6.6758,6.8846,262500.0],["2010-07-12",6.8652,7.0206,6.5205,6.6516,220400.0],["2010-07-13",6.7632,7.2439,6.7244,7.1662,344300.0],["2010-07-14",7.1177,7.1759,6.9866,7.0254,285100.0],["2010-07-15",7.0157,7.0788,6.7535,6.8409,275800.0],["2010-07-16",6.7827,6.7972,6.3991,6.4137,220600.0],["2010-07-19",6.4282,6.5108,6.1272,6.4137,126500.0],["2010-07-20",6.2874,6.7244,6.2777,6.7147,219600.0],["2010-07-21",7.108,7.5692,7.108,7.2682,1045100.0],["2010-07-22",7.3993,7.7488,7.3361,7.7051,453200.0],["2010-07-23",7.6275,7.8605,7.5692,7.8362,356600.0],["2010-07-26",7.8993,8.4237,7.8265,8.3606,471000.0],["2010-07-27",8.4431,8.4674,7.8896,7.9479,346900.0],["2010-07-28",7.9576,8.0013,7.5643,7.642,225900.0],["2010-07-29",7.6954,7.7294,7.3459,7.4672,363800.0],["2010-07-30",7.4138,7.6663,7.307,7.4478,398900.0],["2010-08-02",7.6809,7.7877,7.4964,7.642,296000.0],["2010-08-03",7.5449,7.7683,7.4284,7.5352,230100.0],["2010-08-04",7.5692,7.9139,7.5304,7.7877,206200.0],["2010-08-05",7.6809,7.7974,7.4478,7.5789,330300.0],["2010-08-06",7.4235,7.5109,7.2051,7.443,330400.0],["2010-08-09",7.5352,7.608,7.3653,7.5449,239300.0],["2010-08-10",7.4284,7.4478,7.2099,7.2924,504100.0],["2010-08-11",7.0934,7.1371,6.9526,7.0934,554300.0],["2010-08-12",6.9089,7.2342,6.8021,7.1371,391700.0],["2010-08-13",7.108,7.1905,6.6904,6.7535,319100.0],["2010-08-16",6.6758,6.8798,6.5593,6.7195,176600.0],["2010-08-17",6.8264,7.2633,6.7827,7.2148,356000.0],["2010-08-18",7.1808,7.3507,7.04,7.2682,318500.0],["2010-08-19",7.2099,7.2779,6.7341,6.7924,363400.0],["2010-08-20",6.7098,6.9769,6.5642,6.9672,284200.0],["2010-08-23",7.0254,7.0982,6.7535,6.7584,181200.0],["2010-08-24",6.6273,6.8603,6.5108,6.5982,204000.0],["2010-08-25",6.5496,7.0351,6.5156,6.9769,318000.0],["2010-08-26",7.0011,7.1225,6.6224,6.6856,211100.0],["2010-08-27",6.7778,6.9672,6.637,6.9477,223300.0],["2010-08-30",6.9283,6.9866,6.5933,6.6176,168000.0],["2010-08-31",6.5933,6.8846,6.4428,6.5496,437400.0],["2010-09-01",6.7098,7.0837,6.6516,7.0448,259300.0],["2010-09-02",7.0497,7.574,7.0254,7.5255,286600.0],["2010-09-03",7.642,7.7391,7.4478,7.6906,238300.0],["2010-09-07",7.6663,7.71,7.2488,7.2779,223600.0],["2010-09-08",7.3264,7.4332,7.2099,7.3556,185000.0],["2010-09-09",7.4915,7.5935,7.3459,7.3895,105300.0],["2010-09-10",7.4478,7.608,7.4284,7.5449,113200.0],["2010-09-13",7.5838,7.8314,7.5643,7.7051,240500.0],["2010-09-14",7.676,7.9333,7.4964,7.5109,257800.0],["2010-09-15",7.4867,7.6663,7.4381,7.6275,194800.0],["2010-09-16",7.5886,7.6469,7.2439,7.3895,227900.0],["2010-09-17",7.4721,7.71,7.3167,7.574,559200.0],["2010-09-20",7.6372,8.0741,7.4527,8.045,240200.0],["2010-09-21",8.0596,8.312,7.977,8.2489,310900.0],["2010-09-22",8.2004,8.2926,7.7343,7.8799,288600.0],["2010-09-23",7.778,8.0935,7.6857,7.8071,202600.0],["2010-09-24",7.977,8.4383,7.943,8.3897,328400.0],["2010-09-27",8.414,8.4431,8.2246,8.3606,119700.0],["2010-09-28",8.414,8.4334,8.0644,8.3994,243300.0],["2010-09-29",8.3363,8.5888,8.2878,8.5354,158400.0],["2010-09-30",8.6228,8.6276,8.1518,8.4771,222200.0],["2010-10-01",8.6033,8.6033,8.2926,8.4868,151700.0],["2010-10-04",8.4431,8.4625,8.1033,8.2635,139100.0],["2010-10-05",8.5014,9.2394,8.4625,9.1617,472300.0],["2010-10-06",9.1568,9.2542,8.7625,9.0254,264600.0],["2010-10-07",9.0789,9.1909,8.8988,8.9816,299300.0],["2010-10-08",8.9864,9.1714,8.8453,9.1081,367600.0],["2010-10-11",9.0789,9.186,9.0205,9.0497,127800.0],["2010-10-12",9.0205,9.2396,8.8891,9.1958,112300.0],["2010-10-13",9.2883,9.4538,9.1568,9.1666,133400.0],["2010-10-14",9.186,9.2493,8.9134,9.04,121200.0],["2010-10-15",9.1617,9.2444,8.928,8.9378,171000.0],["2010-10-18",8.9718,9.2493,8.9085,9.2298,112300.0],["2010-10-19",9.0059,9.0254,8.412,8.558,271400.0],["2010-10-20",8.4461,8.4461,7.8424,7.9495,684400.0],["2010-10-21",8.0274,8.1248,7.6477,7.7694,287200.0],["2010-10-22",7.784,7.8424,7.4579,7.5358,576500.0],["2010-10-25",7.6429,7.7597,7.5358,7.6039,213500.0],["2010-10-26",7.5163,7.7451,7.4433,7.6234,291300.0],["2010-10-27",7.5552,7.7305,7.5309,7.638,338600.0],["2010-10-28",7.7938,7.857,7.1706,7.1901,847700.0],["2010-10-29",7.1512,7.453,7.0879,7.3848,274100.0],["2010-11-01",7.4141,7.4773,7.2388,7.38,316300.0],["2010-11-02",7.5114,7.5796,7.3021,7.4822,200600.0],["2010-11-03",7.4822,7.5504,7.3556,7.5309,213400.0],["2010-11-04",7.7061,7.8619,7.5844,7.8522,249100.0],["2010-11-05",7.8424,7.9544,7.6964,7.7986,207800.0],["2010-11-08",7.7694,7.8327,7.6964,7.7743,160900.0],["2010-11-09",7.7986,7.8327,7.3994,7.4676,245300.0],["2010-11-10",7.4676,7.8084,7.4287,7.8084,259600.0],["2010-11-11",7.6721,7.7792,7.5796,7.6428,147500.0],["2010-11-12",7.5406,7.6672,7.38,7.4092,212700.0],["2010-11-15",7.4627,7.5796,7.3751,7.3848,141000.0],["2010-11-16",7.3021,7.4141,7.1171,7.2242,351600.0],["2010-11-17",7.2339,7.38,7.1853,7.3605,166800.0],["2010-11-18",7.4773,7.7159,7.4481,7.6234,221500.0],["2010-11-19",7.638,7.9057,7.599,7.8814,320800.0],["2010-11-22",7.8278,8.1297,7.7986,8.115,234000.0],["2010-11-23",7.9447,8.1686,7.8376,7.9301,241800.0],["2010-11-24",8.0907,8.3536,7.9885,8.3292,202900.0],["2010-11-26",8.2562,8.2757,8.1345,8.2416,50700.0],["2010-11-29",8.1394,8.4071,7.9885,8.3585,180100.0],["2010-11-30",8.2027,8.2465,7.9495,8.0274,306000.0],["2010-12-01",8.2903,8.3,8.1345,8.2319,267600.0],["2010-12-02",8.2319,8.3438,8.0956,8.2368,194300.0],["2010-12-03",8.1929,8.8842,8.0956,8.8355,464700.0],["2010-12-06",8.8063,9.0546,8.6944,9.0205,228200.0],["2010-12-07",9.1812,9.2347,9.0205,9.1422,202100.0],["2010-12-08",9.1666,9.2688,9.0984,9.225,224700.0],["2010-12-09",9.3369,9.5901,9.2883,9.4246,319600.0],["2010-12-10",9.444,9.5998,9.2785,9.5901,157500.0],["2010-12-13",9.6144,9.6388,9.4489,9.5609,172700.0],["2010-12-14",9.629,9.7215,9.5706,9.629,215000.0],["2010-12-15",9.6193,9.7118,9.4294,9.4343,162100.0],["2010-12-16",9.4781,9.6874,9.3856,9.6095,165700.0],["2010-12-17",9.629,9.7702,9.4489,9.7361,343200.0],["2010-12-20",9.814,10.1012,9.814,9.8578,239500.0],["2010-12-21",9.8773,10.2959,9.8773,10.2521,225000.0],["2010-12-22",10.3105,10.4176,10.2521,10.3836,176800.0],["2010-12-23",10.369,10.4274,10.0623,10.1353,86500.0],["2010-12-27",10.0769,10.3105,10.0769,10.2521,88700.0],["2010-12-28",10.2959,10.3446,10.0866,10.1353,48700.0],["2010-12-29",10.1791,10.2229,9.8822,9.9649,142600.0],["2010-12-30",9.9795,10.0233,9.8676,9.9454,99300.0],["2010-12-31",9.9065,9.9357,9.7166,9.741,124600.0],["2011-01-03",9.887,10.1937,9.8043,10.1304,141100.0],["2011-01-04",10.1986,10.2327,9.7556,9.9114,192500.0],["2011-01-05",9.8773,10.2278,9.8773,10.2132,135200.0],["2011-01-06",10.2083,10.2083,9.5398,9.7057,318700.0],["2011-01-07",9.7447,9.8423,9.3202,9.3983,295000.0],["2011-01-10",9.3495,9.7838,9.2763,9.7252,351600.0],["2011-01-11",9.8423,9.9838,9.7203,9.8082,218000.0],["2011-01-12",9.9302,9.9838,9.7447,9.9692,113400.0],["2011-01-13",9.9302,10.0814,9.9106,10.0131,114900.0],["2011-01-14",9.9887,10.0717,9.8814,9.9643,118800.0],["2011-01-18",9.9058,9.9253,9.7301,9.8472,105800.0],["2011-01-19",9.8082,9.8228,9.3836,9.4861,204800.0],["2011-01-20",9.4032,9.8765,9.286,9.7057,227300.0],["2011-01-21",9.8179,9.9399,9.7496,9.8667,274900.0],["2011-01-24",9.8814,10.1888,9.8082,10.179,336900.0],["2011-01-25",11.965,12.2236,11.0281,11.2672,3277600.0],["2011-01-26",11.4575,11.4575,10.9793,11.1354,674400.0],["2011-01-27",10.5694,11.0427,10.5011,10.9598,670200.0],["2011-01-28",10.9793,10.9793,10.7109,10.8427,496000.0],["2011-01-31",10.8866,11.0867,10.75,10.9305,382200.0],["2011-02-01",11.0427,11.0866,10.8329,10.9793,463500.0],["2011-02-02",10.9061,11.1013,10.7987,10.8719,160000.0],["2011-02-03",10.9451,11.1013,10.6524,10.9842,302000.0],["2011-02-04",11.0232,11.1501,10.7792,10.8719,239000.0],["2011-02-07",10.9012,11.2233,10.8231,11.1501,182100.0],["2011-02-08",11.1257,11.2233,10.9159,11.1745,128700.0],["2011-02-09",11.0964,11.3306,11.0086,11.1745,175600.0],["2011-02-10",11.0818,11.2428,10.9598,11.0134,159300.0],["2011-02-11",10.9647,11.2428,10.8719,11.2428,136500.0],["2011-02-14",11.2428,11.3746,10.9451,11.2135,233500.0],["2011-02-15",11.1696,11.3258,11.0476,11.2184,191600.0],["2011-02-16",11.3258,11.7015,11.3258,11.4575,222500.0],["2011-02-17",11.4185,11.6527,11.3014,11.6039,219300.0],["2011-02-18",11.6234,11.6234,11.3745,11.4917,172100.0],["2011-02-22",11.3404,11.5209,11.0037,11.0134,233400.0],["2011-02-23",10.9988,11.0427,10.4816,10.6963,213300.0],["2011-02-24",10.6865,10.8329,10.4816,10.667,224900.0],["2011-02-25",10.7255,11.1452,10.6572,11.0427,186100.0],["2011-02-28",11.0964,11.1257,10.5206,10.7597,335400.0],["2011-03-01",10.8183,10.9207,10.4718,10.6036,259800.0],["2011-03-02",10.628,10.8475,10.5304,10.8231,190000.0],["2011-03-03",10.9403,11.6283,10.9403,11.3355,549600.0],["2011-03-04",11.3697,11.4136,11.0379,11.3062,201200.0],["2011-03-07",11.3306,11.3941,10.9061,11.1354,186100.0],["2011-03-08",11.1403,11.4624,11.0086,11.4087,298200.0],["2011-03-09",11.355,11.5941,11.2818,11.5014,128200.0],["2011-03-10",11.3697,11.3697,10.9451,10.9891,184500.0],["2011-03-11",10.8866,11.0866,10.75,11.0232,141500.0],["2011-03-14",10.8768,11.3404,10.8768,11.3209,440100.0],["2011-03-15",10.9549,11.3258,10.8817,11.1989,298500.0],["2011-03-16",11.155,11.3111,10.9403,11.0818,258100.0],["2011-03-17",11.3062,11.3697,10.8085,10.828,196700.0],["2011-03-18",10.9695,11.0232,10.6475,10.7109,1531600.0],["2011-03-21",10.9451,11.0086,10.6816,10.9012,245300.0],["2011-03-22",10.9207,10.9744,10.7353,10.8134,210200.0],["2011-03-23",10.7548,10.7792,10.4328,10.6524,229000.0],["2011-03-24",10.7402,10.8134,10.5108,10.7304,167600.0],["2011-03-25",10.8085,11.1062,10.7012,10.828,131400.0],["2011-03-28",10.8573,10.8915,10.584,10.6426,128300.0],["2011-03-29",10.6475,10.7353,10.5255,10.7207,88700.0],["2011-03-30",10.7597,10.7743,10.6768,10.7353,144500.0],["2011-03-31",10.7402,10.7548,10.5694,10.6865,181400.0],["2011-04-01",10.7353,10.8524,10.6475,10.7012,212600.0],["2011-04-04",10.7158,10.7451,10.5645,10.7109,254500.0],["2011-04-05",10.667,10.9354,10.5304,10.7695,188200.0],["2011-04-06",11.327,11.8943,11.2439,11.6645,886800.0],["2011-04-07",11.7378,11.8454,11.3808,11.4297,263700.0],["2011-04-08",11.5373,11.6253,11.2145,11.2683,205000.0],["2011-04-11",11.2781,11.3612,11.0385,11.1216,141200.0],["2011-04-12",11.0287,11.2194,10.9798,11.0678,168200.0],["2011-04-13",11.1999,11.2145,10.7059,10.8771,157500.0],["2011-04-14",10.789,10.9993,10.7303,10.9944,117400.0],["2011-04-15",10.9798,11.195,10.9162,11.0825,124400.0],["2011-04-18",10.9064,11.1705,10.8868,11.0825,158100.0],["2011-04-19",11.1656,11.4346,11.1265,11.3368,630400.0],["2011-04-20",11.552,11.7378,11.552,11.6694,219600.0],["2011-04-21",11.777,11.8943,11.596,11.8943,312800.0],["2011-04-25",11.8503,11.9579,11.6547,11.8454,308900.0],["2011-04-26",11.8503,12.3198,11.7819,12.1046,359300.0],["2011-04-27",12.1731,12.4079,11.8846,12.3883,266700.0],["2011-04-28",10.8428,11.8992,10.8428,11.6107,680100.0],["2011-04-29",11.6449,11.8405,11.3955,11.7819,550000.0],["2011-05-02",11.8552,11.9628,11.4102,11.5569,240000.0],["2011-05-03",11.5618,11.7867,11.2488,11.3906,175000.0],["2011-05-04",11.4248,11.4248,11.0972,11.2243,158000.0],["2011-05-05",11.1265,11.1265,10.657,10.7548,495900.0],["2011-05-06",10.9455,11.2781,10.9358,11.0482,204300.0],["2011-05-09",11.0482,11.371,11.0189,11.283,160000.0],["2011-05-10",11.3613,11.6596,11.3172,11.596,166900.0],["2011-05-11",11.5667,11.5764,11.1509,11.3564,190400.0],["2011-05-12",11.2781,11.6449,11.2537,11.5275,144000.0],["2011-05-13",11.5324,11.7281,11.4444,11.5471,150800.0],["2011-05-16",11.4395,11.4982,11.239,11.2439,155700.0],["2011-05-17",11.1412,11.3172,11.0336,11.1069,102000.0],["2011-05-18",11.1558,11.2928,11.0189,11.1705,111600.0],["2011-05-19",11.2732,11.508,11.1705,11.3319,159500.0],["2011-05-20",11.2585,11.2634,10.9113,11.1265,179800.0],["2011-05-23",10.8966,11.1803,10.8477,11.0482,249900.0],["2011-05-24",11.1118,11.1754,10.8673,10.97,136300.0],["2011-05-25",10.9064,11.1656,10.8428,11.1656,247700.0],["2011-05-26",11.1216,11.371,11.014,11.3417,109900.0],["2011-05-27",11.4102,11.5422,11.1852,11.3172,96300.0],["2011-05-31",11.4786,11.5667,11.2292,11.3808,182700.0],["2011-06-01",11.327,11.4199,10.7254,10.745,284100.0],["2011-06-02",10.7597,10.8966,10.0652,10.0945,483300.0],["2011-06-03",9.8989,9.9087,9.6544,9.7326,320200.0],["2011-06-06",9.7375,9.7962,9.4539,9.5419,324500.0],["2011-06-07",9.6593,9.7228,9.4636,9.5663,356300.0],["2011-06-08",9.493,9.6201,9.0675,9.1115,388900.0],["2011-06-09",9.1164,9.3658,9.0479,9.2387,251200.0],["2011-06-10",9.2044,9.5028,9.0479,9.0675,334600.0],["2011-06-13",9.1311,9.5125,9.1311,9.4685,296400.0],["2011-06-14",9.6152,9.8696,9.581,9.7228,332600.0],["2011-06-15",9.581,9.6886,9.4441,9.5614,185800.0],["2011-06-16",9.5957,9.8647,9.493,9.7473,375900.0],["2011-06-17",9.85,10.1826,9.6299,9.6593,675100.0],["2011-06-20",9.6152,10.0407,9.581,10.0261,165900.0],["2011-06-21",10.1386,10.3733,10.1043,10.2608,354600.0],["2011-06-22",10.2168,10.4124,10.1288,10.1435,281200.0],["2011-06-23",9.9967,10.4173,9.8451,10.3048,406700.0],["2011-06-24",10.3244,10.5005,9.9429,10.2119,402600.0],["2011-06-27",10.2021,10.4613,10.1972,10.3,162400.0],["2011-06-28",10.3489,10.4467,10.2853,10.3978,145700.0],["2011-06-29",10.4418,10.4565,10.2168,10.3097,180100.0],["2011-06-30",10.3733,10.6374,10.3635,10.4124,205000.0],["2011-07-01",10.3929,10.7499,10.3929,10.5787,247800.0],["2011-07-05",10.5396,10.6521,10.4124,10.5054,153100.0],["2011-07-06",10.52,10.6423,10.3831,10.5249,222800.0],["2011-07-07",10.6525,10.9518,10.5446,10.6819,244400.0],["2011-07-08",10.5151,10.628,10.2845,10.5887,161100.0],["2011-07-11",10.3924,10.4562,9.8969,9.9312,364400.0],["2011-07-12",9.8576,9.9705,9.3866,9.4455,751800.0],["2011-07-13",9.5436,9.6613,9.3473,9.416,281700.0],["2011-07-14",9.4602,9.5681,9.0725,9.2296,354300.0],["2011-07-15",9.2884,9.5976,9.2099,9.5387,390000.0],["2011-07-18",9.4994,9.5583,9.2296,9.3964,407900.0],["2011-07-19",9.47,9.6515,9.3473,9.5436,247900.0],["2011-07-20",9.573,9.627,9.4307,9.6172,127300.0],["2011-07-21",9.6663,9.8429,9.573,9.6761,222000.0],["2011-07-22",9.6515,9.7349,9.4994,9.6319,126700.0],["2011-07-25",9.4798,9.5436,9.4209,9.4405,203300.0],["2011-07-26",9.4602,9.5043,9.3326,9.3571,204800.0],["2011-07-27",9.3179,9.362,9.1412,9.1756,361600.0],["2011-07-28",9.2001,9.2933,8.8763,8.9253,276300.0],["2011-07-29",8.8174,9.1707,8.6604,9.0284,175100.0],["2011-08-01",9.1854,9.3424,8.8419,9.0284,264400.0],["2011-08-02",8.9499,9.048,8.5524,8.5524,224600.0],["2011-08-03",8.5328,8.9989,8.258,8.9891,571400.0],["2011-08-04",9.4651,9.8331,8.5868,8.9008,868300.0],["2011-08-05",9.0873,9.3424,8.68,8.9793,845200.0],["2011-08-08",8.6555,8.8861,8.0421,8.1255,776200.0],["2011-08-09",8.3758,8.5622,7.7821,8.5573,726000.0],["2011-08-10",8.1893,8.3414,7.8753,7.89,459900.0],["2011-08-11",7.9195,8.3905,7.6496,8.2237,540500.0],["2011-08-12",8.3218,8.3414,7.9636,8.2188,275900.0],["2011-08-15",8.3169,8.4298,8.2237,8.3954,233400.0],["2011-08-16",8.2727,8.3071,7.9489,8.1206,254600.0],["2011-08-17",8.1648,8.2482,7.7723,7.9146,247700.0],["2011-08-18",7.6201,7.6201,7.2178,7.262,408400.0],["2011-08-19",7.1295,7.4975,7.0608,7.1148,915800.0],["2011-08-22",7.3601,7.3601,6.8841,7.0412,505300.0],["2011-08-23",7.1049,7.2767,6.9725,7.2325,846200.0],["2011-08-24",7.2276,7.9146,7.2276,7.8557,404600.0],["2011-08-25",7.9195,7.9587,7.6938,7.7624,326100.0],["2011-08-26",7.6987,8.204,7.6152,8.0814,305400.0],["2011-08-29",8.204,8.6947,8.1354,8.6947,281700.0],["2011-08-30",8.6162,8.6555,8.3022,8.4641,371000.0],["2011-08-31",8.5181,8.5181,8.2531,8.4347,381300.0],["2011-09-01",8.4003,8.4788,8.0569,8.1403,337500.0],["2011-09-02",7.9244,8.0078,7.5711,7.6398,302100.0],["2011-09-06",7.3552,7.5122,7.1884,7.4092,406700.0],["2011-09-07",7.5662,7.7624,7.5171,7.6888,354900.0],["2011-09-08",7.6103,7.7036,7.2521,7.3601,340300.0],["2011-09-09",7.2325,7.3601,7.0019,7.0804,316200.0],["2011-09-12",6.9332,7.154,6.8596,7.0559,391600.0],["2011-09-13",7.1098,7.3405,7.0559,7.154,412300.0],["2011-09-14",7.2669,7.7232,7.1589,7.5465,250900.0],["2011-09-15",7.6692,7.7379,7.4239,7.6545,182100.0],["2011-09-16",7.7183,7.8704,7.6349,7.7575,646600.0],["2011-09-19",7.5711,7.576,7.2865,7.4631,259600.0],["2011-09-20",7.4877,7.6005,7.1393,7.1638,152700.0],["2011-09-21",7.1393,7.2865,6.8204,6.8351,272100.0],["2011-09-22",6.5848,6.8792,6.4622,6.5701,269400.0],["2011-09-23",6.5701,6.9725,6.5701,6.7811,197100.0],["2011-09-26",6.889,7.154,6.7517,7.154,250100.0],["2011-09-27",7.3699,7.4435,6.9038,6.9921,356700.0],["2011-09-28",6.9676,7.0853,6.7369,6.7517,212200.0],["2011-09-29",6.9528,7.0362,6.7124,7.0019,165300.0],["2011-09-30",6.8596,6.943,6.6633,6.6781,168100.0],["2011-10-03",6.5897,6.6731,6.1727,6.1874,242300.0],["2011-10-04",6.0942,6.9283,6.0353,6.9136,407800.0],["2011-10-05",6.8692,7.0714,6.7558,6.9875,214600.0],["2011-10-06",6.9382,7.6385,6.9284,7.6089,405800.0],["2011-10-07",7.6434,7.6434,7.0911,7.2489,295200.0],["2011-10-10",7.4511,7.7124,7.4116,7.6976,213700.0],["2011-10-11",7.6138,7.9787,7.5941,7.9146,217700.0],["2011-10-12",8.0182,8.2795,7.9294,8.1217,214500.0],["2011-10-13",8.0379,8.2253,7.8702,7.9984,144800.0],["2011-10-14",8.1365,8.2352,7.89,8.1661,134300.0],["2011-10-17",8.1069,8.176,7.8505,7.9393,248200.0],["2011-10-18",7.9738,8.605,7.7864,8.5014,346100.0],["2011-10-19",8.4423,8.8121,8.4176,8.4916,287000.0],["2011-10-20",8.536,8.536,8.1661,8.4866,224500.0],["2011-10-21",8.674,9.1671,8.5705,9.1228,416900.0],["2011-10-24",9.2017,9.7244,9.0537,9.6751,571300.0],["2011-10-25",10.252,10.9375,9.897,9.9266,1738800.0],["2011-10-26",10.0794,10.4887,9.897,10.3309,665900.0],["2011-10-27",10.7254,10.9375,10.2422,10.2816,734200.0],["2011-10-28",10.252,10.3605,9.9315,10.0794,311600.0],["2011-10-31",9.8723,10.0844,9.754,9.7638,201400.0],["2011-11-01",9.4088,9.4186,8.7677,8.965,526300.0],["2011-11-02",9.1721,9.3989,9.0833,9.3693,362500.0],["2011-11-03",9.4038,9.5962,9.0784,9.3841,396800.0],["2011-11-04",9.2214,9.5863,9.177,9.468,363500.0],["2011-11-07",9.4433,9.5814,9.3348,9.5666,370800.0],["2011-11-08",9.6455,9.8329,9.32,9.8033,222300.0],["2011-11-09",9.4778,9.5962,9.3299,9.3447,425600.0],["2011-11-10",9.5469,9.7441,9.394,9.5271,160700.0],["2011-11-11",9.6652,10.0301,9.6258,9.7836,174000.0],["2011-11-14",9.7096,9.8674,9.5715,9.6208,175000.0],["2011-11-15",9.537,9.8033,9.4038,9.7342,207000.0],["2011-11-16",9.5814,9.7194,9.3792,9.4186,242600.0],["2011-11-17",9.4285,9.5518,9.251,9.3299,301200.0],["2011-11-18",9.3693,9.5173,9.3151,9.463,195100.0],["2011-11-21",9.2608,9.2954,9.0587,9.1425,260800.0],["2011-11-22",9.0833,9.2756,8.9255,9.0241,160900.0],["2011-11-23",8.8762,8.96,8.4225,8.5655,329500.0],["2011-11-25",8.5014,8.7381,8.5014,8.6296,156800.0],["2011-11-28",8.9896,9.32,8.9452,9.0883,437500.0],["2011-11-29",9.108,9.3299,8.9748,9.2904,431500.0],["2011-11-30",9.5962,10.109,9.5962,10.0104,676200.0],["2011-12-01",10.0005,10.3556,9.9561,10.1731,382000.0],["2011-12-02",10.3506,10.5923,10.1781,10.2323,203300.0],["2011-12-05",10.4591,10.7451,10.3359,10.6416,311900.0],["2011-12-06",10.6416,10.8635,10.5528,10.6662,230800.0],["2011-12-07",10.6021,11.0312,10.6021,10.9818,357400.0],["2011-12-08",10.829,11.0262,10.5923,10.6317,348100.0],["2011-12-09",10.6909,11.47,10.543,11.3122,510900.0],["2011-12-12",11.1396,11.3122,10.9029,11.3024,308300.0],["2011-12-13",11.3517,11.4256,10.9227,11.0607,501700.0],["2011-12-14",10.8783,11.0509,10.6958,10.7106,396000.0],["2011-12-15",10.9128,11.1939,10.8191,10.9523,335800.0],["2011-12-16",11.0509,11.2185,10.4394,10.4936,978300.0],["2011-12-19",10.6021,11.0213,10.5676,10.7599,434600.0],["2011-12-20",11.0262,11.3615,10.9917,11.3566,276700.0],["2011-12-21",11.2974,11.6229,11.1643,11.5144,274300.0],["2011-12-22",11.5292,11.9089,11.5292,11.6278,370200.0],["2011-12-23",11.6821,11.8793,11.5982,11.7955,138600.0],["2011-12-27",11.7117,11.973,11.6426,11.904,171400.0],["2011-12-28",11.8695,11.9927,11.5835,11.6278,243600.0],["2011-12-29",11.6821,12.0322,11.6032,11.9632,168800.0],["2011-12-30",11.9089,11.9681,11.687,11.6919,289000.0],["2012-01-03",11.7215,12.1456,11.7215,11.8547,394900.0],["2012-01-04",11.7708,11.8843,11.618,11.8103,264600.0],["2012-01-05",11.7462,11.9089,11.613,11.8054,475000.0],["2012-01-06",11.8152,12.0972,11.6619,11.9686,269400.0],["2012-01-09",12.0279,12.107,11.8647,11.9043,331500.0],["2012-01-10",12.1417,12.2406,12.0477,12.1367,472700.0],["2012-01-11",12.0477,12.3247,12.0477,12.2307,266400.0],["2012-01-12",12.1614,12.2406,12.0131,12.1961,264400.0],["2012-01-13",12.018,12.1169,11.5976,11.746,323800.0],["2012-01-17",11.8697,11.9636,11.5976,11.7213,207200.0],["2012-01-18",11.6916,12.0329,11.5432,11.8894,235000.0],["2012-01-19",11.9735,12.0378,11.7658,11.9142,220500.0],["2012-01-20",11.8697,12.0081,11.5482,11.657,187500.0],["2012-01-23",11.6224,11.7707,11.3504,11.4344,229700.0],["2012-01-24",11.3207,11.5927,11.1773,11.5086,384500.0],["2012-01-25",11.6471,12.6066,11.1278,11.8795,880100.0],["2012-01-26",11.9735,12.2702,11.7559,11.9883,262600.0],["2012-01-27",11.9339,12.0625,11.8746,12.0131,209000.0],["2012-01-30",11.8449,11.9735,11.6372,11.84,184600.0],["2012-01-31",11.8993,11.9933,11.6125,11.6718,266500.0],["2012-02-01",11.8103,12.0526,11.657,11.9686,374300.0],["2012-02-02",11.9735,12.1169,11.8499,11.8894,215400.0],["2012-02-03",12.1565,12.4928,12.0823,12.3642,328100.0],["2012-02-06",12.3098,12.5769,12.2653,12.5126,253200.0],["2012-02-07",12.5076,12.6263,12.3692,12.384,168500.0],["2012-02-08",12.4285,12.7302,12.3345,12.6164,335300.0],["2012-02-09",12.7055,13.0121,12.4977,12.9923,617300.0],["2012-02-10",12.7549,12.9379,12.5967,12.8242,292000.0],["2012-02-13",12.9478,13.3039,12.9231,13.022,613900.0],["2012-02-14",12.9874,12.9874,12.6511,12.8885,141800.0],["2012-02-15",12.9775,12.9824,12.3988,12.5175,211500.0],["2012-02-16",12.4978,12.6758,12.4137,12.4681,172600.0],["2012-02-17",12.5126,12.6164,12.3395,12.3692,187300.0],["2012-02-21",12.4285,12.5571,12.2406,12.4285,325900.0],["2012-02-22",12.3889,12.6115,12.1367,12.1565,174600.0],["2012-02-23",12.201,12.6164,12.0427,12.473,173400.0],["2012-02-24",12.4879,12.6066,12.0576,12.0625,129700.0],["2012-02-27",11.9092,12.4285,11.6965,12.3494,210200.0],["2012-02-28",12.3939,12.5818,12.2109,12.295,302100.0],["2012-02-29",12.3444,12.75,12.1862,12.4879,419000.0],["2012-03-01",12.5917,12.8143,12.3791,12.4137,271000.0],["2012-03-02",12.3543,12.6511,11.9686,12.0675,286300.0],["2012-03-05",12.0675,12.4483,11.9933,12.1812,265700.0],["2012-03-06",11.9982,12.0279,11.6669,11.7955,210400.0],["2012-03-07",11.8746,12.1713,11.8004,11.924,327300.0],["2012-03-08",12.0329,12.1911,11.8301,12.1417,174800.0],["2012-03-09",12.1367,12.5818,12.0279,12.2999,253800.0],["2012-03-12",12.3247,12.9725,12.2851,12.8885,581700.0],["2012-03-13",13.0418,13.7737,12.9676,13.749,619300.0],["2012-03-14",13.7737,13.8133,13.3979,13.5512,369800.0],["2012-03-15",13.571,14.0309,13.383,13.8529,440000.0],["2012-03-16",13.8974,13.8974,13.3682,13.5413,1079500.0],["2012-03-19",13.5265,13.6006,13.1654,13.3583,276300.0],["2012-03-20",13.2198,13.5363,13.0072,13.3731,279500.0],["2012-03-21",13.383,13.5462,12.9676,12.9676,445300.0],["2012-03-22",12.8538,12.9923,12.6758,12.7351,276400.0],["2012-03-23",12.7401,12.7698,12.3296,12.656,329500.0],["2012-03-26",12.8341,13.0269,12.7846,12.9379,306400.0],["2012-03-27",12.9923,13.1407,12.9181,12.9775,359900.0],["2012-03-28",12.9775,12.9973,12.5769,12.8588,328600.0],["2012-03-29",12.7302,12.8242,12.5472,12.7549,155700.0],["2012-03-30",12.8835,12.9379,12.5175,12.5225,194000.0],["2012-04-02",12.473,12.6016,12.2604,12.4236,418600.0],["2012-04-03",12.4087,12.661,12.3148,12.4879,233000.0],["2012-04-04",12.3296,12.5571,12.1664,12.4928,200700.0],["2012-04-05",12.4333,12.6267,12.3787,12.5126,134000.0],["2012-04-09",12.2101,12.2448,11.9721,12.1556,146200.0],["2012-04-10",12.1456,12.1556,11.2926,11.4414,562600.0],["2012-04-11",11.6001,11.7737,11.5208,11.6001,318200.0],["2012-04-12",11.5902,12.0365,11.5555,11.982,298900.0],["2012-04-13",11.9175,12.0266,11.7687,11.8778,208400.0],["2012-04-16",11.9373,12.1308,11.7786,12.0415,195000.0],["2012-04-17",12.1456,12.6267,12.1407,12.6069,421200.0],["2012-04-18",12.5424,12.5424,12.1109,12.1109,411300.0],["2012-04-19",12.0861,12.1754,11.6993,11.7092,331000.0],["2012-04-20",10.9058,11.4067,10.8661,10.9355,899700.0],["2012-04-23",10.6975,10.8066,10.5785,10.5983,586500.0],["2012-04-24",10.509,11.0347,10.266,10.509,1043900.0],["2012-04-25",10.881,11.734,10.8661,11.6646,1347300.0],["2012-04-26",11.5654,11.6993,11.2777,11.3174,451300.0],["2012-04-27",11.3819,11.9522,11.1488,11.853,574700.0],["2012-04-30",11.8134,11.8134,11.4811,11.5059,441900.0],["2012-05-01",11.5307,11.9721,11.4117,11.4364,387700.0],["2012-05-02",11.3472,11.7489,11.248,11.6199,343700.0],["2012-05-03",11.615,11.615,11.2579,11.3373,234900.0],["2012-05-04",11.2331,11.2579,11.0397,11.0893,225400.0],["2012-05-07",11.0447,11.1438,10.9306,11.0298,168000.0],["2012-05-08",10.9107,10.9107,10.5735,10.7471,278000.0],["2012-05-09",10.5586,10.9058,10.5586,10.8165,261000.0],["2012-05-10",10.9455,11.0496,10.6777,10.8413,223000.0],["2012-05-11",10.7173,11.0347,10.7025,10.9455,267000.0],["2012-05-14",10.7868,10.876,10.5685,10.6628,272000.0],["2012-05-15",10.6231,11.0546,10.4594,10.7967,274000.0],["2012-05-16",10.8711,11.1438,10.8711,11.1339,510800.0],["2012-05-17",11.0992,11.0992,10.514,10.6578,613500.0],["2012-05-18",10.6975,10.9157,10.5437,10.6925,472500.0],["2012-05-21",10.6925,10.8909,10.514,10.8661,294400.0],["2012-05-22",10.9157,11.5059,10.8463,11.3125,510300.0],["2012-05-23",11.1538,11.3125,10.8215,11.2678,293000.0],["2012-05-24",11.3075,11.491,10.8959,11.1538,149600.0],["2012-05-25",11.1736,11.4017,11.1141,11.2232,139700.0],["2012-05-29",11.3819,11.5704,11.2232,11.5059,170000.0],["2012-05-30",11.3521,11.3521,11.0149,11.2827,283000.0],["2012-05-31",11.2728,11.3224,10.8909,11.1637,256500.0],["2012-06-01",10.9306,10.9951,10.6677,10.9405,654400.0],["2012-06-04",10.9603,11.124,10.2462,10.3553,575800.0],["2012-06-05",10.3156,10.4892,10.142,10.4198,382500.0],["2012-06-06",10.3553,10.881,10.3057,10.7917,411800.0],["2012-06-07",10.9752,11.1686,10.5586,10.5983,432200.0],["2012-06-08",10.5735,10.752,10.4991,10.7124,352800.0],["2012-06-11",10.8909,11.0595,10.4297,10.4346,273500.0],["2012-06-12",10.4991,10.6578,10.3454,10.5785,1183800.0],["2012-06-13",10.5586,10.8116,10.4644,10.5884,392900.0],["2012-06-14",10.6231,10.8859,10.509,10.7868,352600.0],["2012-06-15",10.8314,11.2281,10.8314,11.1587,1760600.0],["2012-06-18",11.0496,11.5307,10.9901,11.4464,391400.0],["2012-06-19",11.5257,11.6001,10.9951,11.0149,561800.0],["2012-06-20",10.9653,10.9703,9.6263,9.7502,1711900.0],["2012-06-21",9.7205,9.7602,9.1452,9.2245,695900.0],["2012-06-22",9.2642,9.3832,8.9518,8.9815,1000700.0],["2012-06-25",9.1055,9.4973,9.0014,9.1551,822900.0],["2012-06-26",9.1502,9.3436,8.927,9.1948,387300.0],["2012-06-27",9.289,9.6213,9.2047,9.5767,525200.0],["2012-06-28",9.5122,9.6709,9.3386,9.6163,307400.0],["2012-06-29",9.8494,9.9288,9.7502,9.8841,255300.0],["2012-07-02",9.8742,10.0181,9.7602,9.9437,280300.0],["2012-07-03",9.9288,10.1668,9.8841,10.0181,124300.0],["2012-07-05",10.018,10.2313,9.9238,10.1668,287800.0],["2012-07-06",10.0523,10.1419,9.8032,10.0572,224700.0],["2012-07-09",10.0074,10.1469,9.9178,10.112,430100.0],["2012-07-10",10.1768,10.3312,9.9377,10.0124,176700.0],["2012-07-11",10.0124,10.2465,9.868,10.1768,357300.0],["2012-07-12",10.0572,10.376,10.0124,10.2864,233200.0],["2012-07-13",10.3412,10.8144,10.3362,10.7198,271400.0],["2012-07-16",10.6699,10.7048,10.4358,10.5703,497900.0],["2012-07-17",10.6052,10.6699,10.4458,10.5753,650000.0],["2012-07-18",10.5006,10.8343,10.4308,10.7745,233600.0],["2012-07-19",10.8543,10.9439,10.5604,10.919,351100.0],["2012-07-20",10.7895,11.193,10.7795,11.0037,340300.0],["2012-07-23",10.7397,11.1183,10.6799,11.0585,436500.0],["2012-07-24",11.0784,11.1382,10.6052,10.6351,226700.0],["2012-07-25",10.7596,10.7995,10.3462,10.4607,317000.0],["2012-07-26",9.7932,10.3312,9.7335,10.0373,1442100.0],["2012-07-27",10.0523,10.1519,9.8032,10.0024,483100.0],["2012-07-30",10.0025,10.1818,9.9228,10.1569,516900.0],["2012-07-31",10.1419,10.3362,10.132,10.2764,332700.0],["2012-08-01",10.3312,10.4109,9.9327,10.0124,308500.0],["2012-08-02",10.0971,10.2366,9.848,10.0722,335200.0],["2012-08-03",10.2615,10.5404,10.2117,10.4807,303000.0],["2012-08-06",10.4807,10.7546,10.4657,10.5653,248900.0],["2012-08-07",10.65,10.9887,10.65,10.9041,181400.0],["2012-08-08",10.8293,11.0236,10.7596,10.8493,102100.0],["2012-08-09",10.8742,10.9738,10.7447,10.8443,109400.0],["2012-08-10",10.8244,10.914,10.6002,10.6949,107800.0],["2012-08-13",10.665,10.7496,10.4607,10.7198,124400.0],["2012-08-14",10.8144,11.0037,10.6152,10.665,235100.0],["2012-08-15",10.65,10.8044,10.5703,10.7795,122000.0],["2012-08-16",10.7496,11.183,10.5853,11.1332,174800.0],["2012-08-17",11.0834,11.5068,11.0535,11.4919,260200.0],["2012-08-20",11.452,11.462,11.1033,11.178,214400.0],["2012-08-21",11.198,11.4968,11.0734,11.1183,156000.0],["2012-08-22",11.1731,11.2577,11.0137,11.1332,153200.0],["2012-08-23",11.1083,11.2229,10.8692,10.9389,134200.0],["2012-08-24",10.8742,10.9738,10.7148,10.9041,131000.0],["2012-08-27",10.924,10.9589,10.6849,10.7347,254800.0],["2012-08-28",10.7496,10.8692,10.5952,10.7198,171400.0],["2012-08-29",10.7098,10.929,10.6998,10.8792,175200.0],["2012-08-30",10.8044,10.8792,10.7397,10.8742,162800.0],["2012-08-31",10.9738,11.1581,10.8343,10.9987,214100.0],["2012-09-04",10.9937,11.3225,10.7995,11.2478,220300.0],["2012-09-05",11.2279,11.2727,11.0236,11.1382,103800.0],["2012-09-06",11.2328,11.5765,11.178,11.4869,248300.0],["2012-09-07",11.5367,11.7708,11.457,11.5516,202000.0],["2012-09-10",11.5068,11.8007,11.4769,11.5168,142800.0],["2012-09-11",11.5566,11.8605,11.4371,11.7858,208700.0],["2012-09-12",11.8555,12.0597,11.721,11.8655,134800.0],["2012-09-13",11.9003,12.3188,11.7559,12.0498,262100.0],["2012-09-14",12.1046,12.6027,12.0149,12.2141,233800.0],["2012-09-17",12.1843,12.3636,12.1544,12.2839,242600.0],["2012-09-18",12.264,12.264,11.7957,11.9551,217600.0],["2012-09-19",11.9651,12.0298,11.9053,11.9501,180300.0],["2012-09-20",11.8455,11.9202,11.6961,11.8704,279600.0],["2012-09-21",11.9452,11.9452,11.5467,11.6463,705100.0],["2012-09-24",11.6612,11.8555,11.5566,11.5865,352600.0],["2012-09-25",11.6214,11.9103,11.5566,11.5865,317900.0],["2012-09-26",11.5915,11.6164,10.9389,11.0336,370500.0],["2012-09-27",11.1731,11.183,10.9489,11.0983,175500.0],["2012-09-28",11.0236,11.0485,10.8094,10.919,207200.0],["2012-10-01",10.9788,11.0684,10.8343,10.8891,121100.0],["2012-10-02",10.9389,10.9688,10.6998,10.8094,281900.0],["2012-10-03",10.8592,11.2179,10.7845,11.0983,299100.0],["2012-10-04",11.1432,11.1481,10.9589,11.1083,185800.0],["2012-10-05",11.2033,11.6885,11.1183,11.4884,406900.0],["2012-10-08",11.4584,11.6385,11.4484,11.5784,164700.0],["2012-10-09",11.5584,11.6084,11.2083,11.3284,127700.0],["2012-10-10",11.3284,11.3584,11.2033,11.2483,87700.0],["2012-10-11",11.3434,11.4234,11.1183,11.1833,96300.0],["2012-10-12",11.2033,11.2183,10.9833,11.1233,188600.0],["2012-10-15",11.1483,11.4684,11.1333,11.4684,128700.0],["2012-10-16",11.5134,11.7085,11.4234,11.5334,184300.0],["2012-10-17",11.7635,12.0686,11.5634,11.7835,382200.0],["2012-10-18",12.6938,14.6644,12.6938,14.0342,3415800.0],["2012-10-19",14.0542,15.0295,14.0542,14.7144,1331300.0],["2012-10-22",14.7194,14.8744,14.3593,14.5943,384400.0],["2012-10-23",14.4843,14.6444,14.0592,14.5243,643200.0],["2012-10-24",14.5993,14.6844,14.2792,14.4843,694500.0],["2012-10-25",14.6544,14.7544,14.1292,14.3543,706100.0],["2012-10-26",14.3493,14.6143,14.0042,14.6093,499200.0],["2012-10-31",14.5793,14.9044,14.5793,14.7094,523600.0],["2012-11-01",14.7294,15.1495,14.7294,15.0045,584500.0],["2012-11-02",15.0895,15.0945,14.7494,14.7894,364700.0],["2012-11-05",14.7644,15.0045,14.6894,14.9094,342100.0],["2012-11-06",14.9294,14.9995,14.5243,14.6093,226500.0],["2012-11-07",14.2442,14.5743,13.6941,14.3643,213900.0],["2012-11-08",14.3843,14.7394,13.9541,14.1942,305100.0],["2012-11-09",14.0992,14.5693,14.0042,14.3643,280500.0],["2012-11-12",14.3693,14.6293,14.1342,14.1542,169400.0],["2012-11-13",14.0742,14.4293,14.0092,14.0642,173500.0],["2012-11-14",14.1142,14.3943,13.7991,13.8791,345100.0],["2012-11-15",13.9041,14.1942,13.6641,13.9091,892100.0],["2012-11-16",13.8991,13.9992,13.609,13.8991,337700.0],["2012-11-19",14.1292,14.8194,14.0042,14.4193,404700.0],["2012-11-20",14.3693,14.6443,14.2992,14.5293,203600.0],["2012-11-21",14.5093,14.7794,14.4493,14.5643,84300.0],["2012-11-23",14.6043,15.0345,14.6043,14.7794,98200.0],["2012-11-26",14.7394,15.0095,14.4643,14.7194,196700.0],["2012-11-27",14.7194,15.0195,14.5893,14.6343,281000.0],["2012-11-28",14.5893,14.7394,14.2742,14.5143,265800.0],["2012-11-29",14.4093,14.8744,14.2942,14.3693,545200.0],["2012-11-30",14.4093,14.5693,14.2192,14.5093,535500.0],["2012-12-03",14.6093,14.6544,14.3693,14.4693,243100.0],["2012-12-04",14.5253,14.6729,14.0978,14.5151,294600.0],["2012-12-05",14.4846,14.566,13.6855,14.0825,303500.0],["2012-12-06",14.0927,14.113,13.7161,14.0163,146000.0],["2012-12-07",14.1029,14.3166,13.7415,13.8586,174300.0],["2012-12-10",13.8331,14.0062,13.5227,13.6295,295300.0],["2012-12-11",13.7161,13.8178,13.4107,13.5888,274800.0],["2012-12-12",13.6601,13.8128,13.4616,13.4921,372700.0],["2012-12-13",13.5176,13.7619,13.2326,13.4158,176900.0],["2012-12-14",12.6829,12.744,12.1027,12.2452,1126200.0],["2012-12-17",12.1689,12.8763,12.1689,12.7338,640000.0],["2012-12-18",12.7134,12.9984,12.5964,12.9526,379700.0],["2012-12-19",12.9425,13.0239,12.7134,12.7745,456000.0],["2012-12-20",12.7796,13.0188,12.6778,12.8407,536800.0],["2012-12-21",12.6422,13.0239,12.6422,12.9323,1198200.0],["2012-12-24",12.9017,13.0646,12.8254,12.861,169000.0],["2012-12-26",12.8865,13.029,12.744,12.7949,185900.0],["2012-12-27",12.8,12.9984,12.5658,12.8712,278600.0],["2012-12-28",12.7796,12.9526,12.6778,12.7949,279700.0],["2012-12-31",12.7643,13.1562,12.7542,13.085,331800.0],["2013-01-02",13.4005,13.7669,13.3649,13.6957,463200.0],["2013-01-03",13.6855,14.1537,13.6194,13.9095,650400.0],["2013-01-04",13.9553,14.0011,13.6804,13.8077,358700.0],["2013-01-07",13.7822,13.9095,13.5328,13.7211,222800.0],["2013-01-08",13.6601,13.8382,13.5583,13.655,212200.0],["2013-01-09",13.7262,13.996,13.6244,13.6957,232700.0],["2013-01-10",13.772,13.8586,13.6194,13.8586,184700.0],["2013-01-11",13.8891,14.1029,13.6957,13.996,348700.0],["2013-01-14",13.996,14.2759,13.9858,14.1487,309500.0],["2013-01-15",14.0316,14.1894,13.884,14.1232,350900.0],["2013-01-16",14.0825,14.1283,13.8026,14.0011,247400.0],["2013-01-17",14.0672,14.5355,14.0672,14.5253,436000.0],["2013-01-18",14.4846,14.5456,14.0825,14.2148,400900.0],["2013-01-22",14.3115,14.398,13.8637,14.3777,437500.0],["2013-01-23",15.2683,15.2683,14.3217,14.5151,698700.0],["2013-01-24",14.454,14.5762,13.9807,14.1538,331100.0],["2013-01-25",14.2861,14.5456,14.052,14.4489,269300.0],["2013-01-28",14.4846,14.5711,14.0978,14.4998,180300.0],["2013-01-29",14.5151,14.5507,14.3472,14.4795,500400.0],["2013-01-30",14.4693,14.5049,14.2505,14.4795,1512900.0],["2013-01-31",14.4388,14.8357,14.3624,14.7136,612700.0],["2013-02-01",14.8357,15.1207,14.7543,15.024,404300.0],["2013-02-04",15.0342,15.0851,14.7798,14.907,268800.0],["2013-02-05",14.907,14.9273,14.6831,14.8052,349000.0],["2013-02-06",14.7136,14.8866,14.6373,14.8357,219600.0],["2013-02-07",14.8103,14.8103,14.4795,14.5202,217900.0],["2013-02-08",14.5456,14.6678,14.4897,14.5914,450400.0],["2013-02-11",14.6169,14.7136,14.51,14.5813,247100.0],["2013-02-12",14.5914,14.6983,14.5253,14.6118,176300.0],["2013-02-13",14.6016,14.6729,14.5355,14.622,284500.0],["2013-02-14",14.5405,14.6372,14.5151,14.5864,229100.0],["2013-02-15",14.6372,14.6372,14.3421,14.4693,230400.0],["2013-02-19",14.4947,14.5558,14.337,14.5253,434400.0],["2013-02-20",14.6932,15.08,14.2963,14.3573,289900.0],["2013-02-21",14.3268,14.3268,13.8586,14.0927,361200.0],["2013-02-22",14.1181,14.2148,13.9298,14.052,303400.0],["2013-02-25",14.1538,14.2352,13.6652,13.6753,373200.0],["2013-02-26",13.7771,13.8738,13.3649,13.6906,260000.0],["2013-02-27",13.6448,14.3115,13.6448,14.1436,263000.0],["2013-02-28",14.1334,14.3421,14.0774,14.2199,187600.0],["2013-03-01",14.1588,14.3319,14.0062,14.2199,255600.0],["2013-03-04",14.1181,14.1792,13.8128,14.0723,252800.0],["2013-03-05",14.1639,14.2046,13.9858,14.0011,437200.0],["2013-03-06",14.0825,14.1792,13.7771,13.9909,281500.0],["2013-03-07",13.9705,14.3777,13.8738,14.3166,197200.0],["2013-03-08",14.4489,14.9324,14.3115,14.8103,340800.0],["2013-03-11",14.7594,15.5228,14.7594,15.4312,431400.0],["2013-03-12",15.4159,15.6195,15.2022,15.4516,490400.0],["2013-03-13",15.4516,15.7162,15.3294,15.6704,449400.0],["2013-03-14",15.7417,15.7722,15.4872,15.5584,251100.0],["2013-03-15",15.3956,15.6399,15.3854,15.6348,576300.0],["2013-03-18",15.5126,16.0063,15.4719,15.7315,234500.0],["2013-03-19",15.8129,15.8536,15.4821,15.7518,228400.0],["2013-03-20",15.8893,16.5153,15.8638,16.3575,422300.0],["2013-03-21",16.2353,16.4644,15.93,16.0165,354000.0],["2013-03-22",16.047,16.2862,16.047,16.2252,321100.0],["2013-03-25",16.2862,16.4847,16.1437,16.3575,226000.0],["2013-03-26",16.4287,16.6934,16.3931,16.6781,260400.0],["2013-03-27",16.5916,16.8868,16.2557,16.8613,289400.0],["2013-03-28",16.8613,16.8613,16.6628,16.7545,268900.0],["2013-04-01",16.7188,16.8461,16.2913,16.4644,360000.0],["2013-04-02",16.5611,16.7494,16.4644,16.5203,223700.0],["2013-04-03",16.5814,16.5814,15.8791,16.0267,506000.0],["2013-04-04",16.0827,16.2099,15.9605,16.1437,186300.0],["2013-04-05",15.762,16.215,15.7315,16.1946,166600.0],["2013-04-08",16.1997,16.5519,16.067,16.5111,147200.0],["2013-04-09",16.5468,17.0266,16.5468,16.8173,326900.0],["2013-04-10",16.899,16.9398,16.6489,16.8326,323700.0],["2013-04-11",16.7663,17.0112,16.7611,16.8734,198100.0],["2013-04-12",16.7918,16.9194,16.5366,16.654,238200.0],["2013-04-15",16.5876,16.6642,15.8935,16.0262,304000.0],["2013-04-16",16.1895,16.3886,15.8986,16.3018,277000.0],["2013-04-17",16.1436,16.1436,15.4341,15.674,253900.0],["2013-04-18",15.674,15.7965,15.2657,15.3627,227700.0],["2013-04-19",15.3678,15.7965,15.1381,15.7302,193800.0],["2013-04-22",15.7353,15.8169,15.2861,15.7863,397500.0],["2013-04-23",15.8578,16.4396,15.8425,16.261,335400.0],["2013-04-24",14.2909,15.8935,14.2807,15.3729,1649200.0],["2013-04-25",15.2861,15.5617,15.1228,15.4035,645400.0],["2013-04-26",15.3014,15.3576,15.0565,15.0616,544900.0],["2013-04-29",15.133,15.3423,14.985,15.2351,381400.0],["2013-04-30",15.2045,15.3116,14.8676,14.9442,278300.0],["2013-05-01",14.8931,15.0258,14.5461,14.5512,476700.0],["2013-05-02",14.6941,14.9493,14.5359,14.8778,222700.0],["2013-05-03",15.0769,15.526,15.0513,15.475,385200.0],["2013-05-06",15.4546,15.6077,15.2249,15.5056,249100.0],["2013-05-07",15.5413,15.7455,15.5413,15.6944,159700.0],["2013-05-08",15.6689,15.8578,15.6485,15.8271,233000.0],["2013-05-09",15.822,16.0721,15.8016,15.9547,174100.0],["2013-05-10",15.9292,16.1487,15.8578,16.0976,165200.0],["2013-05-13",16.0976,16.2508,15.9496,16.1895,142900.0],["2013-05-14",16.1691,16.4702,16.1079,16.3733,172000.0],["2013-05-15",16.3579,16.5672,16.3579,16.5213,130700.0],["2013-05-16",16.409,16.5978,16.2406,16.4243,214400.0],["2013-05-17",16.4498,16.6897,16.3733,16.4804,216100.0],["2013-05-20",16.4192,16.5315,16.2048,16.261,137500.0],["2013-05-21",16.261,16.3886,16.0976,16.2355,167300.0],["2013-05-22",16.3273,16.7305,15.8016,15.8169,242800.0],["2013-05-23",15.6128,16.1283,15.327,15.9445,181500.0],["2013-05-24",15.9088,16.0925,15.8322,16.0619,117000.0],["2013-05-28",16.3171,16.5774,16.261,16.363,132500.0],["2013-05-29",16.2303,16.3528,15.9445,16.1079,125900.0],["2013-05-30",16.113,16.3222,15.9752,16.0976,163800.0],["2013-05-31",15.9701,16.4396,15.9701,16.0109,164000.0],["2013-06-03",16.0619,16.1895,15.3576,15.8731,306700.0],["2013-06-04",16.0517,16.3631,15.6434,15.7506,259900.0],["2013-06-05",15.7557,16.164,15.6689,15.7557,257900.0],["2013-06-06",15.7659,16.1487,15.6791,16.1385,155100.0],["2013-06-07",16.2814,16.5774,15.771,16.0364,206400.0],["2013-06-10",16.0517,16.2406,15.8016,16.113,150400.0],["2013-06-11",15.9037,16.0058,15.6791,15.7761,119900.0],["2013-06-12",15.9496,16.0925,15.6383,15.6944,136200.0],["2013-06-13",15.7149,16.3426,15.6383,16.2508,150600.0],["2013-06-14",16.2661,16.7203,15.97,16.067,262700.0],["2013-06-17",16.0313,16.5621,15.868,15.9956,349800.0],["2013-06-18",15.9649,16.0466,15.7046,15.9752,357100.0],["2013-06-19",15.9139,16.0109,15.5668,15.5873,297300.0],["2013-06-20",15.3321,15.4392,14.3623,14.5103,702100.0],["2013-06-21",14.592,14.7298,13.8673,14.4083,1214000.0],["2013-06-24",14.1633,14.3827,13.658,14.199,515400.0],["2013-06-25",14.4083,14.8166,14.0867,14.393,464300.0],["2013-06-26",14.5512,14.8319,14.4695,14.4848,198000.0],["2013-06-27",14.6073,14.9289,14.347,14.8727,300900.0],["2013-06-28",14.8166,14.9391,14.6073,14.6992,177900.0],["2013-07-01",14.8421,14.985,14.7451,14.8064,171400.0],["2013-07-02",14.7859,15.0054,14.6481,14.74,209300.0],["2013-07-03",14.7196,14.9544,14.6737,14.8319,90600.0],["2013-07-05",15.036,15.036,14.4797,14.9748,181800.0],["2013-07-08",15.0721,15.1437,14.7802,14.8673,209000.0],["2013-07-09",14.9748,15.5738,14.9441,15.3997,254800.0],["2013-07-10",15.3741,15.4919,15.2154,15.3639,237500.0],["2013-07-11",15.5789,15.8861,15.5379,15.7479,277300.0],["2013-07-12",15.7427,15.8656,15.5687,15.7274,193100.0],["2013-07-15",15.7223,15.7274,15.5021,15.7069,166900.0],["2013-07-16",15.6966,15.9987,15.1079,15.4611,337100.0],["2013-07-17",15.497,15.6301,15.0567,15.5482,186000.0],["2013-07-18",15.5431,15.7376,15.3997,15.6147,124700.0],["2013-07-19",15.5891,15.799,15.4816,15.7069,178300.0],["2013-07-22",15.712,15.7171,15.1233,15.4611,230100.0],["2013-07-23",15.497,15.6557,15.4714,15.5584,145600.0],["2013-07-24",15.6557,15.8093,15.2461,15.5072,257100.0],["2013-07-25",15.3485,15.8298,14.4884,15.0977,438600.0],["2013-07-26",15.0055,15.2973,14.8826,14.9902,337300.0],["2013-07-29",14.9543,15.0874,14.7393,14.8673,153600.0],["2013-07-30",14.9441,15.41,14.9441,15.2512,205800.0],["2013-07-31",15.2922,15.6659,15.1847,15.5482,268900.0],["2013-08-01",15.6915,15.8451,15.4612,15.5789,172700.0],["2013-08-02",15.5789,15.9526,15.5789,15.7427,164100.0],["2013-08-05",15.712,15.7786,15.456,15.5533,158700.0],["2013-08-06",15.5277,15.5328,14.9236,15.0874,131000.0],["2013-08-07",15.0055,15.0055,14.6164,14.7546,204900.0],["2013-08-08",14.857,15.1745,14.7905,15.0362,110300.0],["2013-08-09",14.9901,15.0721,14.6932,14.9134,127900.0],["2013-08-12",14.811,15.1437,14.6932,15.0977,84100.0],["2013-08-13",15.1437,15.1437,14.6881,14.8673,93900.0],["2013-08-14",14.8314,14.8314,14.3144,14.34,207000.0],["2013-08-15",14.043,14.3195,13.8382,14.0993,197900.0],["2013-08-16",14.0277,14.4679,14.0277,14.1966,387200.0],["2013-08-19",14.1813,14.1813,13.6847,13.7768,302000.0],["2013-08-20",13.7973,14.0686,13.6642,13.9816,106200.0],["2013-08-21",13.9099,14.2069,13.6642,13.8126,189000.0],["2013-08-22",13.8434,14.3144,13.7563,14.1454,192300.0],["2013-08-23",14.171,14.2836,13.8229,14.1505,155700.0],["2013-08-26",14.1608,14.3912,14.0328,14.0789,128700.0],["2013-08-27",13.8792,13.9099,13.4799,13.6591,201700.0],["2013-08-28",13.6898,13.9969,13.5515,13.8331,138300.0],["2013-08-29",13.8024,14.0174,13.5106,13.6079,226500.0],["2013-08-30",13.6232,13.7103,13.3007,13.3468,212200.0],["2013-09-03",13.5362,13.613,12.9525,13.1727,252500.0],["2013-09-04",13.1778,13.3621,13.0293,13.3007,280600.0],["2013-09-05",13.2904,13.572,13.2597,13.5311,255400.0],["2013-09-06",13.5823,14.1301,13.5618,13.8382,297200.0],["2013-09-09",13.8638,14.34,13.8024,14.3195,127300.0],["2013-09-10",14.3809,14.386,13.9099,14.1557,203800.0],["2013-09-11",14.1761,14.3809,14.0635,14.3553,168200.0],["2013-09-12",14.3707,14.6881,14.0533,14.1045,191100.0],["2013-09-13",14.1608,14.2836,13.8229,13.9099,249600.0],["2013-09-16",14.1864,14.2939,13.6181,13.6591,337500.0],["2013-09-17",13.6335,13.9765,13.613,13.7205,268600.0],["2013-09-18",13.7307,14.6215,13.4236,14.2478,489500.0],["2013-09-19",14.2376,14.555,13.613,13.6949,352900.0],["2013-09-20",13.7666,13.9458,13.3826,13.8126,1890200.0],["2013-09-23",13.7666,13.9253,13.5925,13.7819,233700.0],["2013-09-24",13.7563,14.1915,13.6027,14.0635,172400.0],["2013-09-25",14.0481,14.4321,13.915,14.1045,227400.0],["2013-09-26",14.1915,14.3656,14.0021,14.2273,148500.0],["2013-09-27",14.171,14.3348,14.1045,14.2888,181100.0],["2013-09-30",14.1096,14.3707,14.0686,14.2683,293500.0],["2013-10-01",14.2683,14.5396,14.1864,14.5396,161200.0],["2013-10-02",14.4014,14.4014,14.0072,14.0737,332300.0],["2013-10-03",14.0226,14.1403,13.7,13.7359,210900.0],["2013-10-04",13.7819,13.9509,13.5925,13.7512,250500.0],["2013-10-07",13.5925,13.7768,13.4696,13.6488,232000.0],["2013-10-08",13.6591,13.7413,13.4895,13.4895,197200.0],["2013-10-09",13.6128,13.7824,13.4638,13.7516,268300.0],["2013-10-10",13.8801,14.1678,13.8749,14.1267,269000.0],["2013-10-11",13.3508,13.8801,13.099,13.5512,1416300.0],["2013-10-14",13.4073,13.4484,12.8626,12.9859,996800.0],["2013-10-15",12.9037,12.9499,12.2716,12.5388,1059900.0],["2013-10-16",12.6622,13.1041,12.6416,13.1041,519500.0],["2013-10-17",12.9756,13.1606,12.8985,13.1041,482100.0],["2013-10-18",13.1041,13.3353,12.9037,13.2634,439100.0],["2013-10-21",13.3302,13.5769,13.2377,13.5152,309600.0],["2013-10-22",13.6591,13.8749,13.6283,13.7824,252300.0],["2013-10-23",13.7259,14.2449,13.7259,14.0188,404700.0],["2013-10-24",13.9315,15.0466,13.9315,14.1781,543500.0],["2013-10-25",14.2398,14.4865,14.1113,14.1987,196400.0],["2013-10-28",14.209,14.2963,14.0034,14.101,222700.0],["2013-10-29",14.1473,14.2244,13.9623,14.1473,186700.0],["2013-10-30",14.1987,14.3117,14.0085,14.0908,255700.0],["2013-10-31",14.0599,14.1627,13.6797,13.6899,391600.0],["2013-11-01",13.6694,13.8749,13.3662,13.8184,291500.0],["2013-11-04",13.8338,14.2552,13.8081,14.2552,174400.0],["2013-11-05",14.1833,14.4145,14.1267,14.2603,180100.0],["2013-11-06",14.3271,14.4916,14.3066,14.3528,144000.0],["2013-11-07",14.4762,14.6766,14.1935,14.1935,181600.0],["2013-11-08",14.1627,14.4505,13.9983,14.358,87800.0],["2013-11-11",14.3477,14.7126,14.2141,14.4505,223900.0],["2013-11-12",14.4042,14.5841,14.137,14.3683,153600.0],["2013-11-13",14.2706,14.6972,14.2501,14.6715,105200.0],["2013-11-14",14.6509,15.0158,14.543,14.6817,216000.0],["2013-11-15",14.6715,14.9078,14.6663,14.8462,93400.0],["2013-11-18",14.8719,15.1288,14.6766,14.7742,127400.0],["2013-11-19",14.7845,15.0209,14.6766,14.8205,67800.0],["2013-11-20",14.949,15.2213,14.7126,14.8513,152700.0],["2013-11-21",14.9181,15.4783,14.8359,15.4731,128200.0],["2013-11-22",15.5091,15.6427,15.3344,15.4577,70200.0],["2013-11-25",15.4577,15.5656,15.0466,15.1596,128400.0],["2013-11-26",15.2213,15.7763,15.1339,15.653,466100.0],["2013-11-27",15.6838,15.9767,15.6119,15.838,272300.0],["2013-11-29",15.9099,15.9099,15.7301,15.8791,170000.0],["2013-12-02",15.8174,15.8174,15.1083,15.1648,166600.0],["2013-12-03",15.062,15.3549,15.0106,15.1031,150700.0],["2013-12-04",15.0671,15.1596,14.6201,14.7948,269000.0],["2013-12-05",14.8359,14.8564,14.4659,14.6869,256500.0],["2013-12-06",14.8616,15.0003,14.7485,14.8616,141500.0],["2013-12-09",14.877,15.134,14.6766,14.8205,258400.0],["2013-12-10",14.7896,15.0723,14.6817,14.7331,92800.0],["2013-12-11",14.728,14.728,14.394,14.5173,110400.0],["2013-12-12",14.5378,14.7896,14.507,14.6355,101000.0],["2013-12-13",14.6766,14.6971,14.5224,14.6458,53900.0],["2013-12-16",14.7023,14.9695,14.5738,14.8205,109900.0],["2013-12-17",14.8256,14.8256,14.5995,14.7434,70100.0],["2013-12-18",14.8565,15.319,14.8308,15.1185,188600.0],["2013-12-19",15.0671,15.3189,14.9746,15.0209,92300.0],["2013-12-20",15.1185,15.5913,14.9438,15.4063,264400.0],["2013-12-23",15.4834,15.7095,15.4166,15.5862,95800.0],["2013-12-24",15.6324,15.8791,15.5964,15.6992,131500.0],["2013-12-26",15.7712,15.8328,15.5091,15.617,86900.0],["2013-12-27",15.6992,15.8226,15.6478,15.7198,75200.0],["2013-12-30",15.7044,15.8534,15.6221,15.7609,82500.0],["2013-12-31",15.766,15.7814,15.5502,15.6324,100900.0],["2014-01-02",15.6119,15.6119,15.3138,15.4423,259000.0],["2014-01-03",15.4783,16.1977,15.4269,15.8585,232600.0],["2014-01-06",15.8534,15.9716,15.2521,15.3652,210300.0],["2014-01-07",15.4322,15.7261,15.3394,15.5508,235700.0],["2014-01-08",15.5044,15.8189,15.3136,15.7467,165900.0],["2014-01-09",15.6178,15.8241,14.6794,14.8702,454900.0],["2014-01-10",14.7722,14.7722,14.1277,14.1948,427500.0],["2014-01-13",14.2205,14.2205,13.8957,13.9576,260400.0],["2014-01-14",13.9524,14.0607,13.3904,13.4265,532100.0],["2014-01-15",13.4213,13.9885,13.3904,13.9318,563700.0],["2014-01-16",13.9215,14.0452,13.7462,13.9112,284500.0],["2014-01-17",13.9421,14.0246,13.7462,13.7668,248000.0],["2014-01-21",13.8545,13.8545,13.1584,13.1584,461300.0],["2014-01-22",13.179,13.2615,12.8542,13.1378,391900.0],["2014-01-23",13.1223,14.4938,13.0965,14.138,1405800.0],["2014-01-24",13.9834,13.9834,13.4059,13.5451,330600.0],["2014-01-27",13.5348,13.6224,13.1584,13.2563,255900.0],["2014-01-28",13.2099,13.5193,13.0604,13.3079,358200.0],["2014-01-29",13.1635,13.2976,12.9109,12.9264,278900.0],["2014-01-30",12.9985,13.081,12.8232,12.8593,180700.0],["2014-01-31",12.6376,13.1584,12.6376,13.014,224000.0],["2014-02-03",13.0295,13.0759,12.4778,12.6273,317200.0],["2014-02-04",12.6479,12.7614,12.519,12.6376,192100.0],["2014-02-05",12.6067,12.6892,12.4778,12.5087,222400.0],["2014-02-06",12.5654,12.9057,12.5654,12.7871,216700.0],["2014-02-07",12.8387,12.9006,12.6479,12.7975,113000.0],["2014-02-10",12.8026,12.8129,12.6221,12.7046,150400.0],["2014-02-11",12.8181,13.2667,12.8181,13.1635,201800.0],["2014-02-12",13.1687,13.4059,13.0037,13.0449,110600.0],["2014-02-13",12.9521,13.2203,12.8542,13.1687,103700.0],["2014-02-14",13.1274,13.1274,12.8645,13.0243,181900.0],["2014-02-18",13.0656,13.112,12.7871,13.0449,173400.0],["2014-02-19",12.9264,13.0398,12.6273,12.6273,371500.0],["2014-02-20",12.6222,12.7717,12.5087,12.7407,238800.0],["2014-02-21",12.7614,12.8903,12.5397,12.8593,309100.0],["2014-02-24",12.8696,12.8696,12.5809,12.6737,227700.0],["2014-02-25",12.684,13.0295,12.6737,12.849,220800.0],["2014-02-26",12.9625,13.277,12.8232,12.9573,253500.0],["2014-02-27",12.9521,13.1635,12.8851,13.0862,137000.0],["2014-02-28",13.1017,13.2254,12.8593,12.9573,232400.0],["2014-03-03",12.8129,12.9057,12.5603,12.7046,225200.0],["2014-03-04",12.8542,13.3853,12.8542,13.3595,525600.0],["2014-03-05",13.2512,13.2512,12.3901,12.9418,680900.0],["2014-03-06",12.9212,13.4729,12.8954,13.2203,437600.0],["2014-03-07",13.2924,13.3388,13.1584,13.1996,196900.0],["2014-03-10",13.0707,13.0707,12.6737,12.7871,365600.0],["2014-03-11",12.8387,12.88,12.55,12.6221,252400.0],["2014-03-12",12.5139,12.6325,12.4262,12.5603,450800.0],["2014-03-13",12.6582,12.8232,12.4365,12.6686,564500.0],["2014-03-14",12.6325,12.9006,12.6325,12.8335,240800.0],["2014-03-17",12.8748,13.081,12.7407,12.7871,258300.0],["2014-03-18",12.7614,13.2512,12.7304,13.0965,330900.0],["2014-03-19",13.1842,13.3285,12.8954,13.0449,340600.0],["2014-03-20",13.0553,13.2924,12.8903,13.1739,341200.0],["2014-03-21",13.2409,13.2821,12.4262,12.5706,971800.0],["2014-03-24",12.6221,12.7356,12.4004,12.7098,250100.0],["2014-03-25",12.8284,12.9367,12.6428,12.8129,210400.0],["2014-03-26",12.9057,13.0501,12.5706,12.5861,180500.0],["2014-03-27",12.6428,12.849,12.4829,12.8335,243800.0],["2014-03-28",12.8593,13.1739,12.7511,13.0656,165200.0],["2014-03-31",13.1326,13.4059,13.0398,13.1223,201700.0],["2014-04-01",13.1635,13.442,13.0295,13.3853,278800.0],["2014-04-02",13.3956,13.3956,13.1945,13.3028,177800.0],["2014-04-03",13.3285,13.4471,13.1739,13.3131,196900.0],["2014-04-04",13.4162,13.6585,13.0192,13.1378,238200.0],["2014-04-07",13.0914,13.1378,12.5912,12.6943,209100.0],["2014-04-08",12.6633,12.9118,12.4872,12.7358,160000.0],["2014-04-09",12.8238,12.86,12.4821,12.7409,149900.0],["2014-04-10",12.7927,12.8082,12.3837,12.451,134100.0],["2014-04-11",12.3371,12.6167,12.1973,12.3268,179200.0],["2014-04-14",12.4614,12.4665,12.2905,12.3889,160100.0],["2014-04-15",12.4303,12.4562,11.9022,12.0731,480000.0],["2014-04-16",12.2129,13.2017,12.2129,12.6633,577900.0],["2014-04-17",12.6322,12.6477,12.3785,12.508,164700.0],["2014-04-21",12.5701,12.6736,12.451,12.6684,122600.0],["2014-04-22",12.7254,13.1137,12.5597,12.9428,314800.0],["2014-04-23",13.4968,14.3044,13.0982,13.3104,682400.0],["2014-04-24",13.4036,13.7453,13.2949,13.5537,258800.0],["2014-04-25",13.4398,13.5641,13.0101,13.2638,215300.0],["2014-04-28",13.2897,13.5382,13.005,13.1396,239400.0],["2014-04-29",13.2017,13.2431,12.86,12.9066,115800.0],["2014-04-30",12.8548,12.8548,12.508,12.5701,338000.0],["2014-05-01",12.5494,12.6115,12.2025,12.3889,448500.0],["2014-05-02",12.4458,12.9066,12.4251,12.7875,279100.0],["2014-05-05",12.715,12.715,12.4251,12.508,157900.0],["2014-05-06",12.4976,12.627,12.1611,12.4769,298500.0],["2014-05-07",12.5338,12.6219,12.3578,12.5753,177100.0],["2014-05-08",12.5649,12.9066,12.508,12.5804,230700.0],["2014-05-09",12.5546,12.8082,12.508,12.7358,215900.0],["2014-05-12",12.7357,13.0412,12.7357,12.8859,275600.0],["2014-05-13",12.8704,13.0619,12.6115,12.7099,256900.0],["2014-05-14",12.6943,12.6995,12.3889,12.4407,244500.0],["2014-05-15",12.4148,12.4251,12.0006,12.1663,179800.0],["2014-05-16",12.1663,12.3216,12.0368,12.3164,134700.0],["2014-05-19",12.275,12.3889,12.0834,12.3475,121100.0],["2014-05-20",12.3216,12.3216,12.0058,12.1456,181500.0],["2014-05-21",12.1507,12.1922,11.9747,12.1145,150700.0],["2014-05-22",12.2025,12.3423,12.1456,12.2543,114500.0],["2014-05-23",12.275,12.6322,12.218,12.6167,154700.0],["2014-05-27",12.7202,12.8238,12.5804,12.6167,116800.0],["2014-05-28",12.5908,12.7772,12.4044,12.4148,107400.0],["2014-05-29",12.451,12.6374,12.2336,12.2905,86900.0],["2014-05-30",12.3164,12.3992,12.099,12.1352,120200.0],["2014-06-02",12.2025,12.2025,11.9229,12.0783,105700.0],["2014-06-03",12.0161,12.2129,11.8815,11.9954,143700.0],["2014-06-04",11.9488,12.0368,11.8194,11.9954,127200.0],["2014-06-05",12.0368,12.3216,11.9592,12.2543,128400.0],["2014-06-06",12.3216,12.9325,12.3216,12.8238,312100.0],["2014-06-09",12.9273,13.3001,12.9273,13.0982,405400.0],["2014-06-10",13.0723,13.1292,12.9014,12.9532,98100.0],["2014-06-11",12.9014,12.9739,12.684,12.7927,164000.0],["2014-06-12",12.7979,12.8755,12.6167,12.7461,133600.0],["2014-06-13",12.7875,12.8445,12.5235,12.7409,160100.0],["2014-06-16",12.7358,12.8341,12.6167,12.715,156000.0],["2014-06-17",12.6529,12.9739,12.6374,12.9635,180400.0],["2014-06-18",12.86,12.9791,12.6788,12.86,152500.0],["2014-06-19",12.8548,12.9687,12.715,12.7202,115900.0],["2014-06-20",12.5856,12.6633,12.4044,12.5546,443100.0],["2014-06-23",12.596,12.8807,12.596,12.7099,230900.0],["2014-06-24",12.6995,12.948,12.6633,12.7306,234600.0],["2014-06-25",12.6219,12.8755,12.5804,12.8445,219700.0],["2014-06-26",12.8082,12.9325,12.5235,12.7823,277600.0],["2014-06-27",12.7306,12.8134,12.6529,12.7306,755300.0],["2014-06-30",12.7099,12.9687,12.6374,12.8082,162100.0],["2014-07-01",12.8238,13.1033,12.8238,13.0153,166100.0],["2014-07-02",13.0412,13.1137,12.8393,12.8652,125600.0],["2014-07-03",12.8859,13.1137,12.8341,13.0826,94200.0],["2014-07-07",13.0982,13.0982,12.7656,12.7708,136900.0],["2014-07-08",12.7292,12.7708,12.5836,12.698,166700.0],["2014-07-09",12.7552,12.9007,12.7136,12.7188,154400.0],["2014-07-10",12.4849,12.4849,12.2718,12.277,119700.0],["2014-07-11",12.277,12.2978,12.1418,12.2094,113100.0],["2014-07-14",12.3601,12.3601,12.1834,12.2094,100100.0],["2014-07-15",12.225,12.2926,11.9703,12.0431,171500.0],["2014-07-16",12.1366,12.277,12.0327,12.0795,221000.0],["2014-07-17",11.9651,12.0691,11.4661,11.6636,521000.0],["2014-07-18",11.7,12.0015,11.6532,11.8664,333800.0],["2014-07-21",11.7988,11.9651,11.6688,11.7052,195400.0],["2014-07-22",11.7624,11.9339,11.6948,11.8508,198900.0],["2014-07-23",11.9339,12.1314,11.778,12.0483,593900.0],["2014-07-24",13.514,13.9506,11.6585,11.9547,1015000.0],["2014-07-25",11.9079,12.5473,11.7416,12.4017,414900.0],["2014-07-28",12.4121,12.4121,12.0327,12.0847,237500.0],["2014-07-29",12.121,12.2146,11.9339,11.9339,203000.0],["2014-07-30",12.0327,12.0951,11.882,12.0379,155900.0],["2014-07-31",11.9287,12.0691,11.8664,11.9131,225600.0],["2014-08-01",11.9079,11.9547,11.7104,11.7676,151500.0],["2014-08-04",11.8092,12.0119,11.7728,11.9651,114400.0],["2014-08-05",11.9391,12.2302,11.856,12.0483,281300.0],["2014-08-06",12.0119,12.2614,12.0119,12.1522,95800.0],["2014-08-07",12.1678,12.2718,12.0379,12.1106,140500.0],["2014-08-08",12.1626,12.5317,12.1418,12.5109,215400.0],["2014-08-11",12.594,12.7292,12.5057,12.5109,129300.0],["2014-08-12",12.5057,12.5057,12.173,12.277,156400.0],["2014-08-13",12.3601,12.3601,12.0691,12.2042,246000.0],["2014-08-14",12.2406,12.4901,12.2406,12.4537,87100.0],["2014-08-15",12.568,12.568,12.3082,12.4381,207300.0],["2014-08-18",12.5732,12.8383,12.5317,12.7396,240900.0],["2014-08-19",12.8487,13.2385,12.8487,13.1398,431600.0],["2014-08-20",13.0722,13.1606,12.8383,13.0203,308600.0],["2014-08-21",13.0098,13.1554,12.8903,13.1086,106900.0],["2014-08-22",13.0878,13.197,12.9787,13.145,101900.0],["2014-08-25",13.1866,13.2541,13.041,13.1866,173700.0],["2014-08-26",13.1866,13.3061,13.1034,13.2489,85400.0],["2014-08-27",13.3009,13.3529,13.1086,13.1346,102200.0],["2014-08-28",13.0202,13.1242,12.6824,13.0462,259800.0],["2014-08-29",13.0774,13.1398,12.9423,13.1138,85200.0],["2014-09-02",13.145,13.2541,12.9631,13.2282,114400.0],["2014-09-03",13.3061,13.3529,13.1294,13.2126,171300.0],["2014-09-04",13.2645,13.4257,13.1658,13.3217,135300.0],["2014-09-05",13.3061,13.4828,13.2126,13.3841,144600.0],["2014-09-08",13.3633,13.3997,13.1814,13.2697,98200.0],["2014-09-09",13.2853,13.3217,13.093,13.223,162700.0],["2014-09-10",13.2645,13.3477,13.1346,13.2489,135900.0],["2014-09-11",13.2022,13.3841,13.067,13.3009,267800.0],["2014-09-12",13.3269,13.3269,12.9787,13.119,197900.0],["2014-09-15",13.145,13.1814,12.9943,13.041,165500.0],["2014-09-16",13.0462,13.2645,12.9943,13.1762,195900.0],["2014-09-17",13.2541,13.514,13.1554,13.2749,222800.0],["2014-09-18",13.2437,13.4101,13.015,13.0878,211400.0],["2014-09-19",13.093,13.093,12.7084,12.7915,282800.0],["2014-09-22",12.724,12.7396,12.4953,12.5629,94900.0],["2014-09-23",12.4953,12.5421,12.3445,12.3497,227400.0],["2014-09-24",12.4121,12.5525,12.3186,12.3913,146500.0],["2014-09-25",12.3601,12.4225,12.1003,12.225,219300.0],["2014-09-26",12.251,12.3186,12.1626,12.2562,135800.0],["2014-09-29",12.1626,12.251,12.0587,12.173,143200.0],["2014-09-30",12.1782,12.2458,11.8456,11.8508,186700.0],["2014-10-01",11.8456,11.9495,11.7364,11.8248,155700.0],["2014-10-02",11.8196,12.0743,11.804,12.0379,133500.0],["2014-10-03",12.1886,12.2406,12.0795,12.0899,95900.0],["2014-10-06",12.147,12.2666,12.0899,12.2146,170100.0],["2014-10-07",12.2094,12.2094,11.9691,12.0161,398100.0],["2014-10-08",12.0318,12.6012,11.9586,12.34,434800.0],["2014-10-09",12.3295,12.4549,12.037,12.2669,351700.0],["2014-10-10",12.2355,12.5019,12.1571,12.2042,292100.0],["2014-10-13",12.2303,12.596,12.1624,12.3975,263900.0],["2014-10-14",12.5333,12.9147,12.4288,12.8154,237500.0],["2014-10-15",12.6273,12.805,12.4131,12.6743,445600.0],["2014-10-16",12.4758,12.9199,12.4758,12.8311,571000.0],["2014-10-17",13.0192,13.0819,12.6587,12.8415,242500.0],["2014-10-20",12.8572,13.202,12.852,13.1863,233900.0],["2014-10-21",13.2856,13.5311,13.1654,13.4371,180400.0],["2014-10-22",13.714,14.4402,13.4005,13.4528,718600.0],["2014-10-23",13.6879,14.2155,13.6618,14.1006,394100.0],["2014-10-24",14.0745,14.3044,13.8551,14.2782,189500.0],["2014-10-27",14.226,14.32,14.0902,14.2887,160400.0],["2014-10-28",14.2939,14.8947,14.2939,14.8686,258300.0],["2014-10-29",14.8477,14.9104,14.6335,14.6701,142900.0],["2014-10-30",14.6074,14.9052,14.5133,14.7641,172500.0],["2014-10-31",14.9522,14.9522,14.7432,14.785,246900.0],["2014-11-03",14.785,15.0358,14.7432,14.9574,231000.0],["2014-11-04",14.9313,15.0358,14.8529,15.0044,148100.0],["2014-11-05",15.0776,15.1194,14.8581,14.9574,130800.0],["2014-11-06",14.9104,15.3022,14.8947,15.2656,181200.0],["2014-11-07",15.2656,15.3649,15.1507,15.3231,199200.0],["2014-11-10",15.344,15.3858,15.0619,15.0985,170100.0],["2014-11-11",15.0985,15.2291,14.9365,15.0619,231400.0],["2014-11-12",15.0201,15.2709,15.0201,15.2604,185000.0],["2014-11-13",15.2604,15.3231,15.088,15.1559,129800.0],["2014-11-14",15.1716,15.2709,14.8425,14.9835,173800.0],["2014-11-17",14.9208,14.9626,14.576,14.6387,313000.0],["2014-11-18",14.6126,14.8372,14.4506,14.576,421900.0],["2014-11-19",14.691,14.8999,14.3827,14.8581,218900.0],["2014-11-20",14.8581,15.3858,14.832,15.3283,147300.0],["2014-11-21",15.5843,15.6679,15.2656,15.2656,235600.0],["2014-11-24",15.3127,15.5321,15.3022,15.4433,132300.0],["2014-11-25",15.4485,15.5478,15.3597,15.4851,98600.0],["2014-11-26",15.4694,15.5007,15.3597,15.4694,154100.0],["2014-11-28",15.5269,15.6575,15.4276,15.4694,68000.0],["2014-12-01",15.4537,15.6732,15.3492,15.5634,284400.0],["2014-12-02",15.6209,15.6731,15.4328,15.4328,89500.0],["2014-12-03",15.4589,15.6418,15.438,15.4798,101100.0],["2014-12-04",15.4276,15.4798,15.1925,15.3179,175000.0],["2014-12-05",15.3806,15.6105,15.3597,15.4015,127900.0],["2014-12-08",15.3074,15.5425,15.2343,15.3597,106200.0],["2014-12-09",15.2186,15.8038,15.135,15.7358,126800.0],["2014-12-10",15.6575,15.6888,15.1977,15.2134,136500.0],["2014-12-11",15.3545,15.6731,15.2395,15.3701,225400.0],["2014-12-12",15.2134,15.553,15.1873,15.2761,138600.0],["2014-12-15",15.4119,15.5373,15.1403,15.297,123400.0],["2014-12-16",15.2238,15.5007,15.1873,15.1925,139500.0],["2014-12-17",15.1977,15.6888,15.1612,15.6679,156900.0],["2014-12-18",15.8926,15.9291,15.4433,15.6,139500.0],["2014-12-19",15.6157,15.7097,15.3701,15.5269,255400.0],["2014-12-22",15.5478,15.7306,15.4694,15.6679,69700.0],["2014-12-23",15.7672,15.9657,15.6575,15.8612,90000.0],["2014-12-24",15.8612,15.8717,15.6522,15.8194,101100.0],["2014-12-26",15.9187,16.0597,15.8299,15.903,78600.0],["2014-12-29",15.9291,16.1486,15.8926,16.0127,96100.0],["2014-12-30",16.0023,16.1224,15.9605,16.0754,70000.0],["2014-12-31",16.0807,16.321,16.0336,16.1799,214100.0],["2015-01-02",16.3001,16.415,15.8194,16.0493,201600.0],["2015-01-05",15.9866,16.2008,15.8351,15.9239,199300.0],["2015-01-06",15.9866,16.0441,15.6888,15.8142,191400.0],["2015-01-07",15.9663,16.2968,15.8771,16.2338,151300.0],["2015-01-08",16.4541,16.7006,16.4069,16.4331,330600.0],["2015-01-09",16.3335,16.622,16.1656,16.3702,207500.0],["2015-01-12",16.4226,16.7164,16.2338,16.4174,334800.0],["2015-01-13",16.6534,16.9996,16.3545,16.6272,325400.0],["2015-01-14",16.4698,16.7741,16.3807,16.6377,245100.0],["2015-01-15",16.7583,16.7583,15.767,16.1604,264700.0],["2015-01-16",16.1289,16.7321,16.0974,16.6377,173900.0],["2015-01-20",16.6639,16.6639,16.1184,16.4856,197900.0],["2015-01-21",16.4541,16.7793,16.2968,16.6954,207000.0],["2015-01-22",16.6954,16.9681,16.6115,16.9472,328600.0],["2015-01-23",16.9472,17.115,16.7059,16.7793,298800.0],["2015-01-26",16.7898,17.0416,16.5433,16.858,231300.0],["2015-01-27",16.6272,16.9891,16.5013,16.601,280900.0],["2015-01-28",14.2354,15.3946,13.7686,14.5868,1766500.0],["2015-01-29",14.5029,14.7022,14.1882,14.6131,395700.0],["2015-01-30",14.4452,14.5186,14.0361,14.2774,386900.0],["2015-02-02",14.2669,14.3665,13.9469,14.356,277000.0],["2015-02-03",14.419,14.8176,14.2039,14.6812,377500.0],["2015-02-04",14.7022,14.7599,14.5396,14.6078,240800.0],["2015-02-05",14.6078,14.7285,14.1672,14.419,423100.0],["2015-02-06",14.3718,14.6498,14.3718,14.5134,286000.0],["2015-02-09",14.4452,14.6183,14.2721,14.2826,123100.0],["2015-02-10",14.377,14.5711,14.1567,14.4924,133800.0],["2015-02-11",14.3928,14.5606,14.2039,14.3193,128600.0],["2015-02-12",14.4085,14.4085,14.1305,14.2879,184600.0],["2015-02-13",14.3246,14.3665,13.8787,14.162,191600.0],["2015-02-17",14.162,14.5711,14.1253,14.5239,225600.0],["2015-02-18",14.4505,14.6393,14.2879,14.356,176200.0],["2015-02-19",14.3613,14.3613,14.1934,14.2564,85300.0],["2015-02-20",14.2826,14.4924,14.2302,14.3718,159700.0],["2015-02-23",14.3718,14.398,14.1095,14.356,156400.0],["2015-02-24",14.44,14.7547,14.4137,14.7389,311400.0],["2015-02-25",14.7652,14.8438,14.6603,14.8124,327300.0],["2015-02-26",14.7861,14.7861,14.3246,14.3456,206200.0],["2015-02-27",14.3246,14.4924,14.0623,14.0728,142700.0],["2015-03-02",14.0885,14.5816,14.0885,14.4714,161500.0],["2015-03-03",14.4085,14.4609,13.9102,14.0308,150400.0],["2015-03-04",14.0204,14.1515,13.863,14.0413,133200.0],["2015-03-05",14.0728,14.0833,13.7424,13.8735,152500.0],["2015-03-06",13.7633,13.9574,13.7581,13.8945,129900.0],["2015-03-09",13.884,14.0833,13.7581,14.0256,125200.0],["2015-03-10",13.9259,13.9731,13.7109,13.9312,96700.0],["2015-03-11",13.8945,14.162,13.7843,14.0413,305900.0],["2015-03-12",14.1305,14.4137,14.0204,14.377,193100.0],["2015-03-13",14.377,14.6393,14.1043,14.4347,154900.0],["2015-03-16",14.5082,14.5763,14.2983,14.419,104600.0],["2015-03-17",14.3298,14.44,13.905,14.12,185400.0],["2015-03-18",14.0833,14.1882,13.8578,14.1515,129600.0],["2015-03-19",14.099,14.5082,14.099,14.5029,85200.0],["2015-03-20",14.5029,14.7861,14.2564,14.676,268100.0],["2015-03-23",14.676,14.7652,14.5554,14.5763,79600.0],["2015-03-24",14.4662,14.8281,14.4662,14.5711,152200.0],["2015-03-25",14.3141,14.6708,14.2669,14.3456,238200.0],["2015-03-26",14.2826,14.2826,13.2755,13.5798,340100.0],["2015-03-27",13.5902,14.2511,13.5902,14.2459,281600.0],["2015-03-30",14.3193,14.6235,14.2931,14.5973,278400.0],["2015-03-31",14.5396,14.7599,14.3403,14.4977,247200.0],["2015-04-01",14.4032,14.5868,14.141,14.5816,126900.0],["2015-04-02",14.6078,14.8176,14.5029,14.6078,216900.0],["2015-04-06",14.5554,14.7652,14.5501,14.6288,135700.0],["2015-04-07",14.634,14.7442,14.4085,14.4137,145500.0],["2015-04-08",14.3979,14.6561,14.2294,14.6297,130000.0],["2015-04-09",14.6455,14.6719,14.1767,14.1977,129600.0],["2015-04-10",14.1767,14.4348,14.0292,14.2083,124800.0],["2015-04-13",14.2188,14.2188,13.9343,13.9554,107800.0],["2015-04-14",13.6024,13.7658,12.6436,13.5076,488900.0],["2015-04-15",13.4181,13.5129,13.3127,13.476,272000.0],["2015-04-16",13.476,13.476,13.2442,13.339,125300.0],["2015-04-17",13.2284,13.2811,13.123,13.1494,150500.0],["2015-04-20",13.2021,13.6446,13.1599,13.6182,287200.0],["2015-04-21",13.6235,13.7025,13.4339,13.5919,163300.0],["2015-04-22",13.5182,13.7131,13.4023,13.6762,146900.0],["2015-04-23",13.6815,13.9343,13.6288,13.908,196700.0],["2015-04-24",12.2907,13.4971,12.2907,13.3496,745200.0],["2015-04-27",13.4128,13.4128,12.9597,13.0335,201200.0],["2015-04-28",13.0387,13.2126,12.907,13.0704,158700.0],["2015-04-29",13.0387,13.0387,12.749,12.9123,175800.0],["2015-04-30",12.8544,12.8702,12.6015,12.7595,284500.0],["2015-05-01",12.749,13.0124,12.7121,12.965,151200.0],["2015-05-04",13.0177,13.2073,13.0071,13.0914,170600.0],["2015-05-05",13.0809,13.1652,12.8438,12.9966,204200.0],["2015-05-06",13.0071,13.0071,12.7332,12.9228,177400.0],["2015-05-07",12.9861,13.3285,12.9861,13.2179,152900.0],["2015-05-08",13.3443,13.4602,13.1494,13.3917,208300.0],["2015-05-11",13.4023,13.7131,13.4023,13.5972,275600.0],["2015-05-12",13.5445,13.5603,13.1863,13.4391,197800.0],["2015-05-13",13.4391,13.4444,13.1441,13.2179,248700.0],["2015-05-14",13.3127,13.3601,13.1388,13.3338,92100.0],["2015-05-15",13.3232,13.397,13.1283,13.3706,135400.0],["2015-05-18",13.3548,13.4971,13.1441,13.4655,209300.0],["2015-05-19",13.4707,13.6867,13.4075,13.5761,104200.0],["2015-05-20",13.6077,13.6077,13.3285,13.5129,114800.0],["2015-05-21",13.5234,13.5972,13.4022,13.5076,117700.0],["2015-05-22",13.4707,13.5392,13.318,13.3601,107100.0],["2015-05-26",13.3232,13.4444,13.2758,13.339,259200.0],["2015-05-27",13.3022,13.4549,13.2547,13.3706,98800.0],["2015-05-28",13.339,13.4655,13.2653,13.4602,75600.0],["2015-05-29",13.4444,13.555,13.2073,13.2231,171600.0],["2015-06-01",13.2705,13.339,13.1704,13.2389,106100.0],["2015-06-02",13.1915,13.4391,13.1915,13.2811,85900.0],["2015-06-03",13.3443,13.4813,13.3022,13.3812,114900.0],["2015-06-04",13.3074,13.4128,13.2284,13.26,97400.0],["2015-06-05",13.2811,13.2811,13.1283,13.2284,174100.0],["2015-06-08",13.2021,13.2021,13.0967,13.1599,335000.0],["2015-06-09",13.1494,13.2126,12.9703,13.1704,221500.0],["2015-06-10",13.2021,13.4181,13.1599,13.2284,167500.0],["2015-06-11",13.3022,13.7183,13.102,13.6288,530100.0],["2015-06-12",13.5972,14.2926,13.5498,14.2135,256200.0],["2015-06-15",14.1398,14.1503,13.7921,13.7974,230200.0],["2015-06-16",13.8026,13.9765,13.7868,13.8448,148100.0],["2015-06-17",13.8079,14.2241,13.8079,14.1293,308900.0],["2015-06-18",14.1977,14.3979,14.0134,14.1029,116800.0],["2015-06-19",14.1451,14.1451,13.9396,13.9449,197300.0],["2015-06-22",14.045,14.0976,13.9607,14.0134,122900.0],["2015-06-23",13.9659,14.1293,13.9133,14.0977,239100.0],["2015-06-24",14.1398,14.1398,13.9396,14.0292,126200.0],["2015-06-25",14.0239,14.0924,13.8553,13.9449,128200.0],["2015-06-26",14.0081,14.3927,13.7605,14.3189,291900.0],["2015-06-29",14.2241,14.3242,13.9291,13.9765,125200.0],["2015-06-30",14.0766,14.1503,13.8764,13.8764,142500.0],["2015-07-01",13.9133,14.0292,13.7341,13.8026,294500.0],["2015-07-02",13.85,13.9343,13.7447,13.8026,147600.0],["2015-07-06",13.7236,13.9712,13.6446,13.75,126400.0],["2015-07-07",13.7923,14.0307,13.644,13.9671,227400.0],["2015-07-08",13.8612,14.0572,13.7447,13.9565,119800.0],["2015-07-09",14.0413,15.1006,13.983,14.9258,601500.0],["2015-07-10",14.9999,15.2012,14.4067,14.804,286000.0],["2015-07-13",14.841,15.6249,14.841,15.5985,277700.0],["2015-07-14",15.5773,15.8527,15.5031,15.768,308900.0],["2015-07-15",15.7733,16.8326,15.6938,16.0169,1257500.0],["2015-07-16",16.1758,16.2235,15.7838,15.8633,293300.0],["2015-07-17",15.858,15.9004,15.2648,15.5243,283200.0],["2015-07-20",15.5031,15.6408,15.2542,15.3124,208500.0],["2015-07-21",15.2701,15.3707,14.9523,15.2171,200400.0],["2015-07-22",15.1324,15.5084,15.1006,15.4396,123900.0],["2015-07-23",15.4502,15.5296,14.7033,15.0211,282200.0],["2015-07-24",15.1059,15.1959,14.6663,15.0529,290500.0],["2015-07-27",14.9788,15.0476,14.465,14.5762,159900.0],["2015-07-28",14.6716,14.8146,14.4756,14.7616,181700.0],["2015-07-29",15.5349,16.536,15.4025,16.1016,949100.0],["2015-07-30",16.0434,16.393,15.9957,16.091,301200.0],["2015-07-31",16.1228,16.3241,15.9163,15.9904,147700.0],["2015-08-03",15.9851,15.9851,15.6938,15.7521,129200.0],["2015-08-04",15.805,15.9268,15.662,15.7891,161700.0],["2015-08-05",15.8739,16.1705,15.7997,16.0751,170800.0],["2015-08-06",16.091,16.1281,15.7415,15.8474,210000.0],["2015-08-07",15.7997,16.0275,15.7044,16.001,137600.0],["2015-08-10",16.0963,16.4989,16.001,16.4512,310000.0],["2015-08-11",16.3135,16.5095,16.1811,16.2764,207000.0],["2015-08-12",16.1546,16.2129,15.768,16.1281,372500.0],["2015-08-13",16.1387,16.5571,15.9957,16.4141,296700.0],["2015-08-14",16.4088,16.7796,16.3294,16.626,286000.0],["2015-08-17",16.6048,16.6578,16.3877,16.6154,141100.0],["2015-08-18",16.6896,16.8802,16.5042,16.5995,170300.0],["2015-08-19",16.4671,16.7107,16.4141,16.5889,118300.0],["2015-08-20",16.4194,16.6048,16.287,16.3188,127900.0],["2015-08-21",16.1387,16.6419,15.7362,16.2552,269700.0],["2015-08-24",15.6196,15.7521,15.4078,15.5349,203400.0],["2015-08-25",15.9269,16.091,15.5296,15.5455,214100.0],["2015-08-26",15.9163,16.0593,15.5667,15.8845,205600.0],["2015-08-27",15.9692,15.9692,15.5349,15.7944,209100.0],["2015-08-28",15.7627,15.911,15.4925,15.6355,191600.0],["2015-08-31",15.5667,15.8474,15.3919,15.7574,250800.0],["2015-09-01",15.5455,15.572,15.3124,15.5137,228300.0],["2015-09-02",15.6514,15.8209,15.4607,15.805,118200.0],["2015-09-03",15.8898,16.4247,15.4396,15.8368,443300.0],["2015-09-04",15.6938,16.0752,15.5879,15.7097,270600.0],["2015-09-08",15.8527,16.0593,15.7838,15.9904,177700.0],["2015-09-09",16.0963,16.1758,15.7362,15.7838,169600.0],["2015-09-10",15.7362,15.8633,15.572,15.6991,149900.0],["2015-09-11",15.6991,16.2129,15.4872,16.1811,165800.0],["2015-09-14",16.2658,16.287,16.0699,16.2393,196000.0],["2015-09-15",16.2446,16.3241,16.1599,16.2817,96800.0],["2015-09-16",16.2446,16.2446,15.9216,16.0593,110600.0],["2015-09-17",16.1281,16.2499,15.5667,15.9163,333400.0],["2015-09-18",15.6991,15.7838,15.3336,15.3654,395700.0],["2015-09-21",15.5349,15.6249,15.3283,15.4608,112500.0],["2015-09-22",15.2648,15.4078,14.9841,15.3548,148100.0],["2015-09-23",15.4025,15.5084,15.1112,15.1218,128800.0],["2015-09-24",15.0953,15.1006,14.894,14.9629,159600.0],["2015-09-25",15.0741,15.0741,14.7563,14.804,285800.0],["2015-09-28",14.7722,14.7722,14.179,14.4067,238600.0],["2015-09-29",14.4438,14.5074,13.8135,13.8612,265200.0],["2015-09-30",14.0413,14.0783,13.7764,13.9883,258800.0],["2015-10-01",13.9883,14.4014,13.8241,14.3485,276400.0],["2015-10-02",14.2425,14.4862,13.9671,14.412,250800.0],["2015-10-05",14.5074,15.2118,14.5074,15.1906,292600.0],["2015-10-06",15.1214,15.4248,14.669,14.6956,128200.0],["2015-10-07",14.7861,14.9139,14.6584,14.8287,167300.0],["2015-10-08",14.8287,15.0948,14.7648,14.8606,182100.0],["2015-10-09",14.8766,15.1108,14.7329,14.8393,106000.0],["2015-10-12",14.8872,15.0895,14.8287,15.0576,58500.0],["2015-10-13",14.9671,15.164,14.7009,14.7968,177400.0],["2015-10-14",14.8074,14.818,14.1261,14.2219,196700.0],["2015-10-15",14.2219,14.4029,14.1527,14.3922,157000.0],["2015-10-16",14.3922,14.7063,14.2964,14.6903,120500.0],["2015-10-19",14.6318,14.7808,14.4455,14.6371,183500.0],["2015-10-20",14.5359,14.7914,14.2166,14.7276,315100.0],["2015-10-21",14.7701,14.8074,14.52,14.5626,114000.0],["2015-10-22",14.6051,14.7276,14.3816,14.7009,110600.0],["2015-10-23",14.8766,14.8766,14.4668,14.669,120800.0],["2015-10-26",14.685,14.7808,14.3922,14.685,114700.0],["2015-10-27",14.6051,14.7329,14.2006,14.2964,226400.0],["2015-10-28",13.8919,14.2539,13.4661,13.8866,422200.0],["2015-10-29",13.8653,14.5572,13.8653,14.5519,219200.0],["2015-10-30",14.4934,14.6158,14.3709,14.4827,128100.0],["2015-11-02",14.5147,15.2917,14.5147,15.2172,199300.0],["2015-11-03",15.2705,15.6005,15.2651,15.4088,244400.0],["2015-11-04",15.4142,15.6058,15.1853,15.3237,138800.0],["2015-11-05",15.4461,15.5845,15.2705,15.5366,128600.0],["2015-11-06",15.4355,15.7601,15.2119,15.7282,143700.0],["2015-11-09",15.7282,15.7814,15.0735,15.2438,226400.0],["2015-11-10",15.2492,15.6111,15.0842,15.3663,132200.0],["2015-11-11",15.3929,15.7601,14.9032,15.0469,76700.0],["2015-11-12",14.9085,14.9618,14.6158,14.7914,284800.0],["2015-11-13",14.7063,14.7276,14.3816,14.4668,99100.0],["2015-11-16",14.504,15.0256,14.504,14.9298,157200.0],["2015-11-17",14.9884,15.0522,14.488,14.5147,100600.0],["2015-11-18",14.6211,14.9139,14.488,14.8287,123300.0],["2015-11-19",14.8021,14.9298,14.6211,14.8287,83800.0],["2015-11-20",14.8926,15.1055,14.8021,14.999,118600.0],["2015-11-23",14.9511,15.313,14.7914,15.2438,153900.0],["2015-11-24",15.1268,15.3822,14.8393,15.313,147300.0],["2015-11-25",15.3077,15.5472,15.2332,15.4142,59600.0],["2015-11-27",15.3982,15.6697,15.3556,15.6271,60200.0],["2015-11-30",15.6058,15.7176,15.0735,15.0948,109300.0],["2015-12-01",15.2066,15.4035,15.0309,15.1374,173000.0],["2015-12-02",15.1214,15.4088,15.0629,15.345,162600.0],["2015-12-03",15.3663,15.3822,14.9138,14.9511,122800.0],["2015-12-04",14.9671,15.3184,14.8979,15.2971,74500.0],["2015-12-07",15.2119,15.2758,15.0522,15.148,104300.0],["2015-12-08",15.0256,15.164,14.7009,14.8287,204000.0],["2015-12-09",14.7755,14.8872,14.5413,14.6318,151900.0],["2015-12-10",14.5945,14.7382,14.5093,14.5998,120700.0],["2015-12-11",14.3709,14.6105,14.0676,14.1634,154000.0],["2015-12-14",14.1474,14.3071,13.993,14.2006,158600.0],["2015-12-15",14.3018,14.7382,14.158,14.6956,143300.0],["2015-12-16",14.818,15.2385,14.685,15.1747,168400.0],["2015-12-17",15.2332,15.2332,14.7382,14.7595,118300.0],["2015-12-18",14.6743,14.6743,14.2592,14.2805,251600.0],["2015-12-21",14.3763,14.5732,14.1261,14.5572,101500.0],["2015-12-22",14.5838,14.7968,14.3337,14.7435,98400.0],["2015-12-23",14.8287,15.0629,14.6264,15.0309,176100.0],["2015-12-24",15.0043,15.1001,14.8447,14.8819,33200.0],["2015-12-28",14.85,14.9724,14.7009,14.9245,106000.0],["2015-12-29",15.0043,15.18,14.8127,15.0097,54200.0],["2015-12-30",15.0043,15.0735,14.8819,14.9032,56500.0],["2015-12-31",14.8926,14.9618,14.7435,14.8074,133100.0],["2016-01-04",14.8074,14.8074,14.1261,14.3603,142400.0],["2016-01-05",14.4508,14.6211,14.3497,14.4401,131300.0],["2016-01-06",14.2113,14.3603,14.0463,14.158,168100.0],["2016-01-07",13.8477,14.249,13.8209,13.837,127800.0],["2016-01-08",13.7995,13.9333,13.4571,13.4785,215200.0],["2016-01-11",13.5909,13.8584,13.4571,13.73,176700.0],["2016-01-12",13.8798,13.9173,13.4678,13.6818,211700.0],["2016-01-13",13.6818,13.9333,12.9274,12.9755,195800.0],["2016-01-14",12.9488,13.2752,12.5742,12.8097,290600.0],["2016-01-15",12.5047,13.0344,12.3602,12.9702,247800.0],["2016-01-19",12.9595,13.0611,12.403,12.5314,144300.0],["2016-01-20",12.2799,12.8097,12.0177,12.6491,219800.0],["2016-01-21",12.6866,13.2484,12.601,13.1361,250000.0],["2016-01-22",13.3126,13.8798,13.2163,13.623,234800.0],["2016-01-25",13.532,13.9922,13.4143,13.6604,292500.0],["2016-01-26",13.6979,14.1955,13.5802,14.0243,360900.0],["2016-01-27",15.3299,15.7793,13.5748,13.7193,1653600.0],["2016-01-28",14.0617,14.8001,13.8905,14.3935,898700.0],["2016-01-29",14.4363,14.6396,14.1955,14.2865,660900.0],["2016-02-01",14.2062,14.875,14.0189,14.7894,646700.0],["2016-02-02",14.6557,15.2335,14.5593,15.2175,893300.0],["2016-02-03",15.2657,15.378,14.5754,14.6343,541800.0],["2016-02-04",14.6824,14.966,14.5486,14.6182,275000.0],["2016-02-05",14.6557,14.6557,14.2544,14.2972,277700.0],["2016-02-08",14.2008,14.3774,13.9922,14.2865,256700.0],["2016-02-09",14.0885,14.4737,14.0243,14.2865,191400.0],["2016-02-10",14.3988,14.6236,14.0189,14.0296,292400.0],["2016-02-11",13.8691,14.0724,13.7193,13.9226,154200.0],["2016-02-12",14.0029,14.2758,13.7995,14.0457,287800.0],["2016-02-16",14.2758,15.2442,14.0778,15.0356,234700.0],["2016-02-17",15.1907,15.3031,14.7252,14.8001,229000.0],["2016-02-18",14.8108,14.9821,14.6931,14.9339,228700.0],["2016-02-19",14.8322,15.0677,14.7787,14.875,199800.0],["2016-02-22",15.0837,15.3941,15.0035,15.3031,158500.0],["2016-02-23",15.3138,15.4101,15.0944,15.2603,113300.0],["2016-02-24",15.1426,15.4262,14.8857,15.3673,129200.0],["2016-02-25",15.3138,15.3834,15.1319,15.2014,165000.0],["2016-02-26",15.3138,15.3727,15.0142,15.2228,154600.0],["2016-02-29",15.3085,15.6509,15.2496,15.2656,258200.0],["2016-03-01",15.3887,15.5599,15.1961,15.5492,208700.0],["2016-03-02",15.6081,15.79,15.4155,15.7686,208500.0],["2016-03-03",15.7472,16.0147,15.7419,15.9291,121600.0],["2016-03-04",15.9666,15.9666,15.6776,15.8382,138500.0],["2016-03-07",15.8328,15.9773,15.7205,15.9612,157600.0],["2016-03-08",15.8382,16.0522,15.7044,15.8328,168800.0],["2016-03-09",16.004,16.1325,15.8703,15.9291,219400.0],["2016-03-10",15.9933,16.095,15.6669,15.8221,217100.0],["2016-03-11",15.9612,16.1432,15.8917,16.079,132500.0],["2016-03-14",16.0041,16.309,15.79,16.1057,242800.0],["2016-03-15",16.0576,16.0576,15.7526,15.79,108700.0],["2016-03-16",15.774,16.1378,15.7258,16.0897,113400.0],["2016-03-17",16.0522,16.5819,15.988,16.5177,195700.0],["2016-03-18",16.6194,16.9404,16.5766,16.8655,371900.0],["2016-03-21",16.8548,16.8548,16.4161,16.6247,189900.0],["2016-03-22",16.5284,16.6675,16.3358,16.4,207400.0],["2016-03-23",16.4107,16.5552,16.309,16.3732,171500.0],["2016-03-24",16.3358,16.4696,16.1913,16.4375,143500.0],["2016-03-28",16.4535,16.6461,16.3786,16.5124,114600.0],["2016-03-29",16.5124,17.0688,16.4054,16.9939,154100.0],["2016-03-30",17.0528,17.1063,16.8548,16.8709,111300.0],["2016-03-31",16.8762,17.1759,16.8655,17.026,248300.0],["2016-04-01",16.9672,17.0046,16.7317,16.7424,187400.0],["2016-04-04",16.7799,16.7799,16.3679,16.3947,117800.0],["2016-04-05",16.2502,16.4268,16.1646,16.4054,180200.0],["2016-04-06",16.3839,16.4589,16.2609,16.3732,135000.0],["2016-04-07",16.3248,16.4002,16.1903,16.2979,301100.0],["2016-04-08",16.4217,16.4217,15.9697,16.0719,115700.0],["2016-04-11",16.0074,16.2764,15.9267,16.0612,110000.0],["2016-04-12",16.158,16.2872,16.0665,16.2818,142500.0],["2016-04-13",16.384,16.7929,16.3087,16.7499,139200.0],["2016-04-14",16.7445,16.7929,16.5078,16.653,96000.0],["2016-04-15",16.61,16.7876,16.5939,16.653,93000.0],["2016-04-18",16.6046,16.7176,16.5185,16.6261,59300.0],["2016-04-19",16.6799,16.6907,16.271,16.4163,94800.0],["2016-04-20",16.1311,17.0673,15.8137,16.9436,209500.0],["2016-04-21",16.9436,17.0996,16.7607,16.8037,322800.0],["2016-04-22",16.8252,16.9651,16.6208,16.6907,213000.0],["2016-04-25",16.6961,16.8145,16.5992,16.6799,145700.0],["2016-04-26",17.7561,18.999,17.3633,18.5201,765700.0],["2016-04-27",18.5578,18.5632,18.1704,18.5147,366200.0],["2016-04-28",18.3802,18.5632,18.2242,18.2565,306500.0],["2016-04-29",18.2349,18.4017,18.1058,18.3156,225100.0],["2016-05-02",18.4071,18.6008,18.2941,18.4609,173800.0],["2016-05-03",18.3049,18.5094,17.8206,17.8529,204000.0],["2016-05-04",17.7561,18.1542,17.7561,17.9013,272600.0],["2016-05-05",17.9713,17.9713,17.4924,17.5086,179700.0],["2016-05-06",17.487,17.8529,17.487,17.8153,155900.0],["2016-05-09",17.8368,18.0251,17.4547,17.7023,143800.0],["2016-05-10",17.7076,17.8206,17.5839,17.7884,94900.0],["2016-05-11",17.6,17.7937,17.4601,17.4763,100800.0],["2016-05-12",17.5139,17.5516,16.9597,17.3364,176100.0],["2016-05-13",17.218,17.3687,17.0297,17.062,96100.0],["2016-05-16",17.0943,17.3418,17.0512,17.2234,76800.0],["2016-05-17",17.1534,17.2449,16.9059,16.9382,239800.0],["2016-05-18",16.8898,17.1696,16.7822,17.0189,103200.0],["2016-05-19",16.9759,17.2019,16.7284,17.0028,98400.0],["2016-05-20",17.0835,17.444,17.0835,17.3956,120000.0],["2016-05-23",17.3471,17.5193,17.1534,17.2557,132300.0],["2016-05-24",17.3794,17.896,17.3633,17.8852,233400.0],["2016-05-25",17.896,17.9982,17.8314,17.8691,197800.0],["2016-05-26",17.8906,18.095,17.6861,17.8637,158900.0],["2016-05-27",17.826,18.0789,17.7561,18.0681,110600.0],["2016-05-31",18.1112,18.1865,18.0305,18.1704,135200.0],["2016-06-01",18.0843,18.1973,17.9605,18.1865,178400.0],["2016-06-02",18.1273,18.2618,18.0843,18.2403,123400.0],["2016-06-03",18.2403,18.2403,17.9336,18.0466,158700.0],["2016-06-06",18.1166,18.1435,17.9551,18.0251,80200.0],["2016-06-07",17.9874,18.1004,17.9336,18.0466,113700.0],["2016-06-08",18.0197,18.2188,17.8852,18.1758,148700.0],["2016-06-09",18.0143,18.0735,17.6269,17.6485,191400.0],["2016-06-10",17.4494,17.487,17.218,17.4117,256300.0],["2016-06-13",17.3794,17.4278,16.9436,17.0673,299400.0],["2016-06-14",17.1481,17.6054,17.1481,17.5462,159600.0],["2016-06-15",17.5731,17.7776,17.5193,17.557,193300.0],["2016-06-16",17.4924,17.4978,17.2288,17.4494,110200.0],["2016-06-17",17.3848,17.5893,17.3848,17.4117,258800.0],["2016-06-20",17.5893,17.9283,17.5893,17.7399,147400.0],["2016-06-21",17.9013,17.9013,17.6,17.6969,165100.0],["2016-06-22",17.8206,17.9982,17.6431,17.7023,90500.0],["2016-06-23",17.8314,18.0359,17.6807,17.7561,214000.0],["2016-06-24",16.9974,17.3525,16.9059,17.1911,1021000.0],["2016-06-27",17.0566,17.0566,16.4109,16.8683,273700.0],["2016-06-28",17.0082,17.2019,16.9651,17.0781,140700.0],["2016-06-29",17.3041,17.5516,17.0727,17.4225,268100.0],["2016-06-30",17.4225,17.783,17.2341,17.7776,269500.0],["2016-07-01",17.7561,17.8637,17.5139,17.6538,144000.0],["2016-07-05",17.6216,17.6216,17.2664,17.4924,113700.0],["2016-07-06",17.46,17.817,17.4005,17.7629,122800.0],["2016-07-07",17.7358,17.9089,17.5898,17.6709,119900.0],["2016-07-08",17.817,18.3254,17.817,18.2875,200500.0],["2016-07-11",18.3038,18.6012,18.2659,18.466,98900.0],["2016-07-12",18.5796,18.942,18.5796,18.7906,148800.0],["2016-07-13",18.9041,19.061,18.7906,18.915,288900.0],["2016-07-14",18.9691,19.2665,18.9582,18.9745,211300.0],["2016-07-15",19.0989,19.1908,18.7256,18.8176,149500.0],["2016-07-18",18.8014,18.9853,18.7365,18.915,105900.0],["2016-07-19",19.4234,19.8886,19.3585,19.4234,278600.0],["2016-07-20",19.445,19.7263,19.2719,19.6235,200100.0],["2016-07-21",19.5857,19.6993,19.1367,19.299,160400.0],["2016-07-22",19.3314,19.6722,19.1584,19.4559,194800.0],["2016-07-25",19.4396,19.5099,18.8663,19.1097,175200.0],["2016-07-26",19.1259,19.4504,19.0664,19.3423,234000.0],["2016-07-27",18.8014,19.0772,18.2497,18.4011,570200.0],["2016-07-28",18.3741,18.4985,18.2389,18.4877,287600.0],["2016-07-29",18.4065,18.796,18.4011,18.7852,213600.0],["2016-08-01",18.7527,18.8879,18.5309,18.6607,130700.0],["2016-08-02",18.6391,18.9041,18.4714,18.7256,261500.0],["2016-08-03",18.6824,18.6986,18.2821,18.6283,109600.0],["2016-08-04",18.6986,18.9312,18.5309,18.7743,99900.0],["2016-08-05",18.9474,18.9907,18.8122,18.8447,82300.0],["2016-08-08",18.8446,18.9095,18.6607,18.7689,82900.0],["2016-08-09",18.6824,18.8771,18.6661,18.8717,129900.0],["2016-08-10",18.8555,18.9204,18.4444,18.4823,172800.0],["2016-08-11",18.5201,18.6283,18.3687,18.4282,165400.0],["2016-08-12",18.3957,18.5147,18.1361,18.3038,111200.0],["2016-08-15",18.3795,18.8176,18.3578,18.7311,191800.0],["2016-08-16",18.7148,18.9096,18.585,18.7743,175400.0],["2016-08-17",18.7527,18.7527,18.4011,18.4823,78200.0],["2016-08-18",18.5201,18.677,18.3362,18.6553,94000.0],["2016-08-19",18.5742,18.7202,18.3903,18.5904,108600.0],["2016-08-22",18.4228,18.5363,18.3633,18.4606,93500.0],["2016-08-23",18.6067,18.8825,18.5201,18.7581,98600.0],["2016-08-24",18.6337,18.6661,18.0225,18.1361,166800.0],["2016-08-25",18.109,18.3903,18.0712,18.3254,227900.0],["2016-08-26",18.4282,18.4768,18.0387,18.1415,172800.0],["2016-08-29",18.1577,18.1685,17.9846,18.0063,69600.0],["2016-08-30",17.9684,18.1577,17.9143,18.1523,96200.0],["2016-08-31",18.109,18.201,17.963,18.0982,86300.0],["2016-09-01",18.109,18.2172,17.8927,18.1144,75800.0],["2016-09-02",18.2605,18.3038,18.1469,18.2929,67700.0],["2016-09-06",18.3146,18.3957,18.1469,18.3795,73200.0],["2016-09-07",18.32,18.5688,18.2929,18.558,81900.0],["2016-09-08",18.466,18.5039,18.0604,18.1361,163700.0],["2016-09-09",18.0441,18.0441,17.2707,17.2815,161700.0],["2016-09-12",17.1733,17.5519,17.0489,17.4275,188600.0],["2016-09-13",17.2815,17.3572,17.1246,17.2436,100200.0],["2016-09-14",17.2544,17.4167,17.1733,17.3572,80900.0],["2016-09-15",17.3247,17.4924,17.1949,17.3139,87200.0],["2016-09-16",17.3302,17.3951,17.1733,17.249,136100.0],["2016-09-19",17.2815,17.9468,17.2815,17.6547,150400.0],["2016-09-20",17.6871,18.1144,17.3572,17.7358,160100.0],["2016-09-21",17.844,18.3038,17.7088,18.2875,188600.0],["2016-09-22",18.4444,18.4606,18.2443,18.4498,178000.0],["2016-09-23",18.3741,18.6445,18.3741,18.466,174400.0],["2016-09-26",18.32,18.32,17.9738,17.99,82000.0],["2016-09-27",18.0441,18.1469,17.99,18.1036,119400.0],["2016-09-28",18.0171,18.1199,17.2815,17.4221,302000.0],["2016-09-29",17.3572,17.3626,16.5675,16.8866,333000.0],["2016-09-30",16.9407,17.0922,16.8488,16.9137,513500.0],["2016-10-03",16.8271,16.8542,15.9996,16.3998,642000.0],["2016-10-04",16.4052,16.535,16.1672,16.3349,307100.0],["2016-10-05",16.4655,16.6558,16.3675,16.4383,194300.0],["2016-10-06",16.4165,16.6504,16.2914,16.5525,192800.0],["2016-10-07",16.596,16.8517,16.3784,16.4927,263400.0],["2016-10-10",16.4491,16.6613,16.4491,16.6558,151400.0],["2016-10-11",16.6395,16.645,16.0847,16.2479,520600.0],["2016-10-12",16.3186,16.6776,16.1119,16.4491,217600.0],["2016-10-13",16.3567,16.4383,16.2479,16.2968,153900.0],["2016-10-14",16.3132,16.3839,16.0901,16.1336,393400.0],["2016-10-17",16.1554,16.645,16.1282,16.3458,269700.0],["2016-10-18",16.2642,17.4881,15.8834,17.3521,538300.0],["2016-10-19",17.3521,17.6513,17.1073,17.3249,304500.0],["2016-10-20",17.2161,17.2705,16.6994,17.0801,354900.0],["2016-10-21",16.8625,16.9169,16.5906,16.6178,169000.0],["2016-10-24",16.8082,16.9713,16.5634,16.8082,286000.0],["2016-10-25",16.7538,16.8081,16.3186,16.509,253900.0],["2016-10-26",16.7266,17.14,16.5362,16.645,401300.0],["2016-10-27",16.8081,16.8081,16.1554,16.2914,268000.0],["2016-10-28",16.4002,17.1291,16.3893,16.8082,476500.0],["2016-10-31",16.781,16.9985,16.5362,16.6994,326000.0],["2016-11-01",16.8082,16.8354,16.3458,16.3458,198200.0],["2016-11-02",16.4002,16.6178,16.2914,16.3458,180100.0],["2016-11-03",16.4002,16.4274,16.101,16.237,294000.0],["2016-11-04",16.237,16.781,16.2098,16.3186,168000.0],["2016-11-07",16.5906,16.7157,16.3458,16.4546,145000.0],["2016-11-08",16.4002,16.5634,16.2914,16.373,137400.0],["2016-11-09",16.2642,17.2161,15.9922,17.1889,177100.0],["2016-11-10",17.4337,17.8417,17.3249,17.4881,300100.0],["2016-11-11",17.5425,18.4128,17.4065,18.168,252800.0],["2016-11-14",18.4128,18.8752,18.4128,18.712,228000.0],["2016-11-15",18.712,18.7664,18.3584,18.4672,185300.0],["2016-11-16",18.4672,18.6848,18.3584,18.5216,101300.0],["2016-11-17",18.5216,19.0656,18.5216,18.7664,200000.0],["2016-11-18",18.7664,18.9024,18.5216,18.6848,215900.0],["2016-11-21",18.7664,18.9024,18.5216,18.8752,209500.0],["2016-11-22",18.9024,19.3647,18.848,19.3103,139100.0],["2016-11-23",19.3103,19.4191,19.0656,19.1743,131700.0],["2016-11-25",19.1743,19.4191,19.1743,19.3375,44100.0],["2016-11-28",19.2287,19.2831,18.9948,19.0384,94600.0],["2016-11-29",18.984,19.2559,18.9024,19.0656,177200.0],["2016-11-30",19.2287,19.2831,18.7392,18.7664,100300.0],["2016-12-01",18.8752,19.0928,18.6848,18.848,122300.0],["2016-12-02",18.8752,19.0928,18.8208,18.9024,125700.0],["2016-12-05",19.0384,19.2831,18.8915,19.2559,122200.0],["2016-12-06",19.3647,19.3647,18.848,19.2559,218500.0],["2016-12-07",19.3103,19.7727,19.0438,19.6911,136700.0],["2016-12-08",19.7183,20.2623,19.4735,20.2623,186100.0],["2016-12-09",20.2623,20.9422,19.9359,20.2623,225000.0],["2016-12-12",20.1535,20.4254,19.9087,20.3982,181400.0],["2016-12-13",20.3982,20.5614,20.0229,20.2623,208000.0],["2016-12-14",20.2623,20.4526,19.6095,19.9087,188400.0],["2016-12-15",19.9087,20.2895,19.6911,19.9359,242300.0],["2016-12-16",19.9631,20.2351,19.8543,20.0447,629400.0],["2016-12-19",20.1807,20.8606,20.0338,20.8062,163500.0],["2016-12-20",20.915,21.1054,20.6702,21.1054,155500.0],["2016-12-21",21.0238,21.0782,20.5614,20.5886,202300.0],["2016-12-22",20.6158,20.6158,19.9631,20.0719,112400.0],["2016-12-23",20.1535,20.2079,19.7999,20.0719,165500.0],["2016-12-27",20.0719,20.507,20.0447,20.4526,91100.0],["2016-12-28",20.4526,20.5614,19.9903,20.1535,76700.0],["2016-12-29",20.2079,20.4526,20.1807,20.3982,140100.0],["2016-12-30",20.3982,20.3982,19.9903,20.0447,193000.0],["2017-01-03",20.371,20.6158,20.0991,20.2623,195700.0],["2017-01-04",20.371,20.5342,20.2623,20.3438,147300.0],["2017-01-05",20.2351,20.2351,19.5279,19.5551,221400.0],["2017-01-06",19.6317,19.659,19.1122,19.1395,221900.0],["2017-01-09",19.1395,19.2489,18.9481,18.9755,157400.0],["2017-01-10",19.0848,19.4676,19.0028,19.1122,136900.0],["2017-01-11",17.5537,18.0458,16.9795,17.0889,572600.0],["2017-01-12",16.9521,17.1162,16.6131,17.0342,324700.0],["2017-01-13",17.0615,17.417,17.0615,17.3349,213000.0],["2017-01-17",17.2256,17.6904,17.1435,17.4716,243100.0],["2017-01-18",17.4716,17.581,17.3295,17.499,285400.0],["2017-01-19",17.499,17.6521,17.3623,17.5537,405400.0],["2017-01-20",17.581,17.8271,17.5263,17.663,272600.0],["2017-01-23",17.6904,17.7997,17.5537,17.6904,246800.0],["2017-01-24",17.8544,18.1825,17.7451,18.1279,200500.0],["2017-01-25",18.2646,18.5489,18.1005,18.4286,373300.0],["2017-01-26",16.6514,17.0615,15.6397,16.1319,1517900.0],["2017-01-27",16.0225,16.0499,15.7491,15.8585,720200.0],["2017-01-30",15.6944,15.8858,15.5194,15.7764,659400.0],["2017-01-31",15.7491,16.0772,15.6671,15.9131,381500.0],["2017-02-01",15.8858,16.0772,15.5577,15.585,253000.0],["2017-02-02",15.6124,15.7217,15.3663,15.421,284900.0],["2017-02-03",15.4757,15.6944,15.3936,15.5303,257300.0],["2017-02-06",15.4483,15.9678,15.4483,15.8585,469200.0],["2017-02-07",15.9131,15.9405,15.585,15.7764,243800.0],["2017-02-08",15.8311,15.8585,15.6124,15.6944,260600.0],["2017-02-09",15.7491,15.8858,15.6397,15.7491,270800.0],["2017-02-10",15.8858,16.0225,15.7217,15.9678,203200.0],["2017-02-13",16.0499,16.0772,15.7491,15.8038,160900.0],["2017-02-14",15.7217,15.8585,15.5577,15.6671,140200.0],["2017-02-15",15.6124,15.7217,15.3936,15.4483,467200.0],["2017-02-16",15.503,15.76,15.421,15.6124,254900.0],["2017-02-17",15.5577,15.585,15.1749,15.2296,263700.0],["2017-02-21",15.3663,15.7491,15.3663,15.6671,193400.0],["2017-02-22",15.7764,15.9131,15.6124,15.7491,161700.0],["2017-02-23",15.7491,15.7491,15.3116,15.4483,138600.0],["2017-02-24",15.3663,15.6944,15.339,15.5577,297100.0],["2017-02-27",15.5577,16.0499,15.5577,15.9952,187600.0],["2017-02-28",16.0225,16.0225,15.6397,15.7217,173900.0],["2017-03-01",15.8585,16.2139,15.8311,16.2139,240900.0],["2017-03-02",16.1866,16.2139,15.8585,16.0225,173500.0],["2017-03-03",16.0772,16.2412,15.7655,15.9405,242200.0],["2017-03-06",15.8311,15.8585,15.4921,15.5303,148500.0],["2017-03-07",15.585,15.7491,15.4483,15.503,485600.0],["2017-03-08",15.5303,16.1045,15.503,15.9678,309600.0],["2017-03-09",15.9405,16.1045,15.6944,15.7491,153600.0],["2017-03-10",15.8311,16.0225,15.8038,15.8585,157100.0],["2017-03-13",15.9131,15.9131,15.6124,15.8585,170400.0],["2017-03-14",16.3233,16.5694,16.2139,16.5147,376000.0],["2017-03-15",16.7061,17.1435,16.5694,16.9795,468600.0],["2017-03-16",17.0342,17.2529,16.8154,16.9521,399900.0],["2017-03-17",17.0342,17.2256,16.8428,17.1982,769200.0],["2017-03-20",17.1982,17.1982,16.6514,16.6514,229800.0],["2017-03-21",16.7607,16.7607,16.0772,16.1045,352400.0],["2017-03-22",16.1866,16.3233,16.0498,16.1866,196900.0],["2017-03-23",16.1866,16.542,16.1866,16.5147,160200.0],["2017-03-24",16.4873,16.5147,16.1592,16.2686,233800.0],["2017-03-27",16.0225,16.5967,16.0225,16.4326,332500.0],["2017-03-28",16.4053,16.4873,16.2522,16.4053,198900.0],["2017-03-29",16.4053,16.6787,16.367,16.5147,247400.0],["2017-03-30",16.542,16.7389,16.5147,16.624,270500.0],["2017-03-31",16.6787,16.8154,16.5967,16.7607,262100.0],["2017-04-03",16.8154,16.8428,16.3233,16.4053,274100.0],["2017-04-04",16.4053,16.4873,15.9405,16.0225,576400.0],["2017-04-05",16.1045,16.4326,16.0498,16.0772,331400.0],["2017-04-06",16.1592,16.6787,16.1592,16.6514,414200.0],["2017-04-07",16.5633,16.7284,16.2882,16.3432,240700.0],["2017-04-10",16.3707,16.5633,16.1231,16.3157,281000.0],["2017-04-11",16.3432,16.7284,16.2607,16.6734,354400.0],["2017-04-12",16.6184,16.6184,16.1506,16.1781,191700.0],["2017-04-13",16.1231,16.3157,15.958,16.0681,202400.0],["2017-04-17",16.0681,16.4148,16.0406,16.3157,196600.0],["2017-04-18",16.2332,16.5358,16.2057,16.4808,143500.0],["2017-04-19",16.5908,16.866,16.3982,16.4808,268100.0],["2017-04-20",16.6459,17.0861,16.6074,16.9485,321300.0],["2017-04-21",16.976,17.1136,16.7284,17.0311,258800.0],["2017-04-24",17.3337,17.3337,16.921,16.9485,270200.0],["2017-04-25",17.1136,17.4163,17.0861,17.1136,282200.0],["2017-04-26",17.1686,17.4988,17.1136,17.1961,407800.0],["2017-04-27",15.958,16.6184,15.4628,15.958,1561500.0],["2017-04-28",15.848,16.4808,15.8205,16.3982,635000.0],["2017-05-01",16.5083,17.1136,16.3432,16.8935,532000.0],["2017-05-02",16.8935,17.5813,16.8935,17.5813,351800.0],["2017-05-03",17.4713,17.4988,16.6459,17.0036,344900.0],["2017-05-04",17.0586,17.2237,16.7834,16.866,235100.0],["2017-05-05",16.976,17.1136,16.7284,17.0586,186800.0],["2017-05-08",17.0586,17.1961,16.8385,17.1136,206500.0],["2017-05-09",17.1961,17.1961,16.866,17.0586,225000.0],["2017-05-10",17.0586,17.1136,16.8275,17.1136,298400.0],["2017-05-11",17.0311,17.1411,16.4973,16.5083,284700.0],["2017-05-12",16.3982,16.3982,15.6554,15.7104,837700.0],["2017-05-15",15.7104,15.9855,15.2977,15.3802,647600.0],["2017-05-16",15.4078,15.4903,15.1876,15.4078,532600.0],["2017-05-17",15.4078,15.4628,15.1051,15.3527,538500.0],["2017-05-18",15.3527,15.4078,15.0391,15.0776,419300.0],["2017-05-19",15.1051,15.3582,14.995,15.2152,282400.0],["2017-05-22",15.3252,15.3802,14.9675,15.0226,412700.0],["2017-05-23",15.0776,15.1601,14.94,14.94,369300.0],["2017-05-24",14.9125,15.1326,14.8024,14.885,445600.0],["2017-05-25",14.9675,15.3252,14.885,14.9125,635000.0],["2017-05-26",14.8575,15.1601,14.7749,15.0776,276400.0],["2017-05-30",14.9675,15.0501,14.83,14.8575,299700.0],["2017-05-31",14.94,15.0226,14.7749,14.83,470600.0],["2017-06-01",14.83,15.1051,14.8024,15.1051,264100.0],["2017-06-02",15.0226,15.1601,14.885,14.9125,388500.0],["2017-06-05",14.885,15.0391,14.8024,14.83,497000.0],["2017-06-06",14.8024,15.2152,14.7199,15.1601,562800.0],["2017-06-07",15.1876,15.3527,15.0501,15.2427,402000.0],["2017-06-08",15.2427,15.7379,15.2151,15.7104,322800.0],["2017-06-09",15.7379,16.0406,15.7104,15.903,187100.0],["2017-06-12",15.8755,16.2332,15.8755,16.0131,227100.0],["2017-06-13",16.0406,16.0406,15.7654,16.0131,210000.0],["2017-06-14",16.0956,16.5358,16.0681,16.5358,339900.0],["2017-06-15",16.3707,16.6734,16.1781,16.3157,328300.0],["2017-06-16",16.1506,16.3707,15.8095,16.3432,336500.0],["2017-06-19",16.3982,16.3982,15.958,16.3157,349100.0],["2017-06-20",16.3432,16.3432,15.8205,15.903,325100.0],["2017-06-21",16.0681,16.4533,16.0131,16.4258,386300.0],["2017-06-22",16.4533,16.7559,16.3157,16.5633,243200.0],["2017-06-23",16.4533,16.7284,16.3157,16.5083,753800.0],["2017-06-26",16.5633,17.0586,16.4258,16.9485,336700.0],["2017-06-27",16.9485,17.1136,16.8385,16.921,178400.0],["2017-06-28",17.0311,17.3337,16.976,17.1961,213900.0],["2017-06-29",17.2237,17.4163,17.0586,17.4163,184700.0],["2017-06-30",17.4713,17.884,17.3887,17.7739,601800.0],["2017-07-03",17.829,17.9941,17.6364,17.8015,196700.0],["2017-07-05",17.8015,17.8015,17.3062,17.5538,226700.0],["2017-07-06",17.5263,17.5703,17.2237,17.2512,284600.0],["2017-07-07",17.2456,17.2456,16.3488,16.609,632700.0],["2017-07-10",16.4982,16.5259,16.1661,16.4706,494200.0],["2017-07-11",16.4706,16.8304,16.4152,16.8027,289300.0],["2017-07-12",16.8858,17.1349,16.7751,16.8304,182600.0],["2017-07-13",16.8858,16.9688,16.7197,16.8304,498500.0],["2017-07-14",16.8858,16.9688,16.6643,16.9411,492400.0],["2017-07-17",16.9135,17.1903,16.7751,16.8581,348800.0],["2017-07-18",16.1384,17.0242,16.0,16.9135,1051300.0],["2017-07-19",16.9965,17.301,16.8304,17.2733,391700.0],["2017-07-20",17.218,17.4117,16.9024,17.4117,355700.0],["2017-07-21",17.4117,17.4671,17.0519,17.2733,277900.0],["2017-07-24",17.1903,17.3564,16.9411,17.0242,284400.0],["2017-07-25",17.0796,17.4394,16.9965,17.2456,305400.0],["2017-07-26",17.301,17.3287,16.9965,17.0519,261000.0],["2017-07-27",16.3598,18.3418,15.9169,17.8823,542900.0],["2017-07-28",17.91,18.2699,17.91,18.0207,350600.0],["2017-07-31",18.1315,18.1315,17.7162,17.7439,355500.0],["2017-08-01",17.7716,17.993,17.6332,17.8823,276100.0],["2017-08-02",17.91,18.0484,17.5225,17.5501,292200.0],["2017-08-03",17.5778,17.6886,17.2733,17.3287,328600.0],["2017-08-04",17.4117,17.91,17.3287,17.7439,302200.0],["2017-08-07",17.7716,18.065,17.7162,17.8823,249300.0],["2017-08-08",17.7993,18.1591,17.6332,17.7162,291200.0],["2017-08-09",17.5778,17.91,17.4671,17.7716,292200.0],["2017-08-10",17.7162,17.7716,17.301,17.4117,210200.0],["2017-08-11",17.2733,17.6055,16.9135,17.4394,406400.0],["2017-08-14",17.5501,17.7162,17.5225,17.6885,226400.0],["2017-08-15",17.6885,17.6885,16.9965,17.0795,323000.0],["2017-08-16",17.1349,17.2733,16.9688,17.0242,346100.0],["2017-08-17",16.9965,17.1238,16.5813,16.6366,284100.0],["2017-08-18",16.4982,16.6366,16.3045,16.3045,262000.0],["2017-08-21",16.2768,16.5536,16.1107,16.3045,233600.0],["2017-08-22",16.4152,16.4429,16.3321,16.3598,153100.0],["2017-08-23",16.0553,16.0553,15.5017,15.6124,575400.0],["2017-08-24",15.7785,15.8616,15.1418,15.2249,351500.0],["2017-08-25",15.3079,15.6124,15.2415,15.391,551900.0],["2017-08-28",15.4463,15.6844,15.3633,15.5571,335700.0],["2017-08-29",15.391,15.7232,15.391,15.6401,265700.0],["2017-08-30",15.6401,15.8892,15.5847,15.8339,246000.0],["2017-08-31",15.8616,16.3045,15.8062,16.1937,423400.0],["2017-09-01",16.1937,16.7197,16.1937,16.4982,319800.0],["2017-09-05",16.4982,16.6643,16.4152,16.5536,259400.0],["2017-09-06",16.4982,16.692,16.4152,16.6643,151700.0],["2017-09-07",16.7751,16.9135,16.4706,16.7197,300000.0],["2017-09-08",16.7197,16.9965,16.5259,16.8858,164600.0],["2017-09-11",16.9688,17.0242,16.6809,16.7197,120700.0],["2017-09-12",16.7751,17.1626,16.7474,16.8858,243800.0],["2017-09-13",16.8304,17.0242,16.692,16.7474,300300.0],["2017-09-14",16.692,16.8304,16.5536,16.5813,247000.0],["2017-09-15",16.609,16.8027,16.5536,16.7197,562000.0],["2017-09-18",16.7474,17.0962,16.7474,16.9688,225000.0],["2017-09-19",16.9688,17.1626,16.9301,16.9965,216800.0],["2017-09-20",16.9411,17.1349,16.9135,17.0242,234200.0],["2017-09-21",16.9965,17.0519,16.7197,16.7751,212500.0],["2017-09-22",16.7197,17.0519,16.7197,16.9411,211400.0],["2017-09-25",16.9411,17.0796,16.8747,16.9688,215000.0],["2017-09-26",17.0519,17.4394,17.0519,17.2456,153800.0],["2017-09-27",17.301,17.7162,17.2456,17.6885,286400.0],["2017-09-28",17.6885,17.993,17.4837,17.9654,285300.0],["2017-09-29",17.9377,18.0484,17.7993,17.9377,282100.0],["2017-10-02",17.8823,18.0761,17.7162,17.9377,270400.0],["2017-10-03",17.993,18.1038,17.827,18.0207,199900.0],["2017-10-04",17.9654,18.2145,17.8823,17.9654,183400.0],["2017-10-05",17.9654,18.0207,17.7328,17.7993,161500.0],["2017-10-06",17.7937,17.9886,17.4317,17.4874,237300.0],["2017-10-09",17.6266,17.9329,17.4317,17.4595,272200.0],["2017-10-10",17.5431,17.7102,17.3482,17.4317,199500.0],["2017-10-11",17.4039,17.4039,16.9193,16.9862,409600.0],["2017-10-12",15.7331,16.6242,15.3989,16.1508,883600.0],["2017-10-13",16.5685,17.014,16.3179,16.7634,622600.0],["2017-10-16",16.7912,16.7912,16.4292,16.5685,188900.0],["2017-10-17",16.5963,16.9583,16.5685,16.8191,205600.0],["2017-10-18",16.7912,17.376,16.7912,17.2646,390700.0],["2017-10-19",17.1532,17.4039,17.014,17.2646,291900.0],["2017-10-20",17.3203,17.4874,17.2368,17.4039,181200.0],["2017-10-23",17.4039,17.4874,17.1811,17.3203,228500.0],["2017-10-24",17.2646,17.6545,17.2368,17.4874,199300.0],["2017-10-25",17.5431,17.5431,17.1254,17.2646,284600.0],["2017-10-26",17.5988,17.5988,17.014,17.4039,420300.0],["2017-10-27",17.4317,17.4317,16.6799,16.7355,334600.0],["2017-10-30",16.7634,16.7634,16.1786,16.2343,324900.0],["2017-10-31",16.1786,16.7356,16.1786,16.5685,289000.0],["2017-11-01",16.7356,16.7634,16.1786,16.3457,224900.0],["2017-11-02",16.2343,16.4571,15.928,16.1786,381000.0],["2017-11-03",16.1786,16.2622,15.9559,16.0394,277500.0],["2017-11-06",15.9559,16.0116,15.566,15.6217,503000.0],["2017-11-07",15.6774,15.7609,15.0369,15.0926,345500.0],["2017-11-08",15.0369,15.1762,14.7306,15.0648,906800.0],["2017-11-09",15.0369,15.4268,15.0369,15.1483,543400.0],["2017-11-10",15.0648,15.4268,15.0369,15.3432,633300.0],["2017-11-13",15.2597,15.3711,15.0815,15.1205,301000.0],["2017-11-14",15.0926,15.5549,15.0815,15.4546,394200.0],["2017-11-15",15.3989,15.5103,15.2319,15.2875,645500.0],["2017-11-16",15.4825,15.8445,15.3989,15.7052,402600.0],["2017-11-17",15.7331,15.9559,15.6774,15.7888,266300.0],["2017-11-20",15.7888,15.9559,15.5939,15.7609,540200.0],["2017-11-21",15.7888,16.1508,15.7331,15.9559,242600.0],["2017-11-22",15.9559,16.0115,15.6941,15.7888,268800.0],["2017-11-24",15.8445,15.928,15.5382,15.8166,134200.0],["2017-11-27",15.8166,16.0394,15.566,15.566,389900.0],["2017-11-28",15.6217,16.1508,15.3989,16.1508,303500.0],["2017-11-29",16.1229,16.5406,16.0116,16.29,217900.0],["2017-11-30",16.3736,16.4849,16.1229,16.3736,239300.0],["2017-12-01",16.4014,16.4571,15.7609,16.0951,294800.0],["2017-12-04",16.29,16.7634,16.29,16.4849,441200.0],["2017-12-05",16.4292,16.4292,16.0394,16.1229,180400.0],["2017-12-06",16.1229,16.29,15.9002,16.1229,145400.0],["2017-12-07",16.0951,16.29,15.9002,16.1508,205700.0],["2017-12-08",16.1786,16.3736,16.0672,16.0672,129100.0],["2017-12-11",16.1229,16.1229,15.7498,15.8723,397000.0],["2017-12-12",15.928,15.9837,15.7609,15.8445,172900.0],["2017-12-13",15.8445,15.9559,15.7052,15.8445,156200.0],["2017-12-14",15.8166,15.889,15.2875,15.3154,387500.0],["2017-12-15",15.3432,15.9559,15.3432,15.7052,823500.0],["2017-12-18",15.8723,16.3735,15.8445,16.2622,317600.0],["2017-12-19",16.2622,16.4014,16.1786,16.29,179100.0],["2017-12-20",16.4292,16.5072,16.1786,16.2622,149500.0],["2017-12-21",16.2343,16.2343,15.9559,16.1508,175900.0],["2017-12-22",16.2065,16.2065,15.8723,15.9002,116800.0],["2017-12-26",15.9002,16.3179,15.8166,16.0951,130500.0],["2017-12-27",16.1508,16.3457,16.0951,16.2622,337200.0],["2017-12-28",16.3179,16.3179,16.006,16.1508,109600.0],["2017-12-29",16.1786,16.29,15.9002,15.928,193500.0],["2018-01-02",16.0116,16.1229,15.8445,15.9837,227200.0],["2018-01-03",15.9559,16.1508,15.9559,16.1229,339700.0],["2018-01-04",16.2622,16.3736,15.9837,15.9837,193500.0],["2018-01-05",16.0394,16.2622,15.7498,15.9002,187500.0],["2018-01-08",15.928,16.1786,15.8445,15.928,212300.0],["2018-01-09",16.013,16.013,15.6729,15.7296,247800.0],["2018-01-10",15.6729,15.6729,15.3045,15.4179,176600.0],["2018-01-11",15.4745,16.0697,15.3895,16.013,238500.0],["2018-01-12",15.9563,16.3531,15.843,16.2398,176600.0],["2018-01-16",16.3815,16.4382,15.8997,15.9563,379300.0],["2018-01-17",14.7377,15.0494,14.3976,14.7943,1582700.0],["2018-01-18",14.7377,15.2762,14.7377,15.1344,472700.0],["2018-01-19",15.1911,15.5596,15.1061,15.5312,400200.0],["2018-01-22",15.5029,15.5312,15.1628,15.5029,214200.0],["2018-01-23",15.4179,15.5596,15.2195,15.3328,170000.0],["2018-01-24",15.3895,15.4179,15.0494,15.2762,240900.0],["2018-01-25",15.1911,15.2195,14.0858,14.1992,708200.0],["2018-01-26",14.1992,14.9644,14.1425,14.681,602100.0],["2018-01-29",14.6526,14.681,14.0858,14.1425,373800.0],["2018-01-30",14.0858,14.1992,13.8591,14.1141,502900.0],["2018-01-31",14.1992,14.3295,14.0008,14.0858,326100.0],["2018-02-01",14.0291,14.3125,13.8761,14.1141,270000.0],["2018-02-02",13.9441,13.9781,13.7457,13.8307,368400.0],["2018-02-05",13.6323,13.8307,13.4339,13.519,505600.0],["2018-02-06",13.3206,13.774,13.3206,13.604,596700.0],["2018-02-07",13.6323,14.2162,13.6323,14.0291,415200.0],["2018-02-08",14.1141,14.1708,13.7457,13.774,622500.0],["2018-02-09",14.0575,14.2842,13.689,14.1708,465700.0],["2018-02-12",14.3692,14.3976,13.7457,14.1425,380800.0],["2018-02-13",14.0291,14.1992,13.7174,13.9441,390400.0],["2018-02-14",13.8591,14.2842,13.8307,14.1141,266400.0],["2018-02-15",14.1992,14.3125,13.9724,14.1708,254200.0],["2018-02-16",14.1425,14.4826,14.1425,14.3125,368400.0],["2018-02-20",14.2275,14.3409,14.0291,14.1141,258000.0],["2018-02-21",14.1425,14.4826,14.1425,14.3125,264200.0],["2018-02-22",14.2842,14.3692,13.9441,13.9441,172000.0],["2018-02-23",14.0291,14.2275,13.9951,14.1425,169600.0],["2018-02-26",14.1708,14.2445,13.8591,13.9724,137600.0],["2018-02-27",14.0291,14.1141,13.5757,13.5757,203800.0],["2018-02-28",13.6323,14.0008,13.4623,13.4623,270000.0],["2018-03-01",13.4623,13.774,13.3489,13.5757,211300.0],["2018-03-02",13.4623,13.689,13.2356,13.6607,275300.0],["2018-03-05",13.604,13.8874,13.5757,13.8024,194900.0],["2018-03-06",13.8591,14.1425,13.689,14.0858,220500.0],["2018-03-07",13.9724,14.0008,13.5757,13.6323,377700.0],["2018-03-08",13.689,13.689,13.4623,13.5757,243300.0],["2018-03-09",13.6607,13.7174,13.4056,13.689,193400.0],["2018-03-12",13.689,13.8591,13.5757,13.689,199000.0],["2018-03-13",13.7174,13.9441,13.7174,13.8024,174600.0],["2018-03-14",13.9158,13.9158,13.6323,13.7174,208600.0],["2018-03-15",13.7174,13.8874,13.519,13.6323,209400.0],["2018-03-16",13.689,14.0575,13.6323,13.9724,515000.0],["2018-03-19",13.8591,14.0008,13.3489,13.4623,233600.0],["2018-03-20",13.4906,13.5473,13.2355,13.2922,171500.0],["2018-03-21",13.2922,13.3773,13.0938,13.1505,165300.0],["2018-03-22",13.0655,13.1789,12.8671,12.8671,196200.0],["2018-03-23",12.8955,13.0258,12.612,12.612,290500.0],["2018-03-26",12.8104,13.0938,12.5554,12.9805,221600.0],["2018-03-27",12.9805,13.0655,12.8104,12.8671,128600.0],["2018-03-28",12.8671,13.1505,12.7821,13.1505,336500.0],["2018-03-29",13.1789,13.2526,12.9805,13.0088,169800.0],["2018-04-02",12.9238,13.0088,12.4873,12.6687,193700.0],["2018-04-03",12.7537,12.9521,12.6687,12.8104,221700.0],["2018-04-04",12.4987,13.1505,12.4987,13.1222,272900.0],["2018-04-05",13.2072,13.2922,12.9805,13.1505,424000.0],["2018-04-06",12.6404,13.0938,12.4703,12.8955,505700.0],["2018-04-09",12.9521,13.2356,12.8388,13.0372,276700.0],["2018-04-10",13.1743,13.2315,12.9057,12.9457,347000.0],["2018-04-11",12.8314,13.0029,12.5914,12.7457,431600.0],["2018-04-12",12.7742,12.9171,12.6599,12.8028,199000.0],["2018-04-13",12.8028,12.9171,12.4599,12.7742,344700.0],["2018-04-16",12.8314,13.0029,12.7171,12.8314,218600.0],["2018-04-17",12.9171,13.1458,12.8314,12.8886,206600.0],["2018-04-18",12.3456,13.06,12.2884,12.7742,314300.0],["2018-04-19",12.6885,12.7171,12.4313,12.6028,265500.0],["2018-04-20",12.6028,12.6314,12.3742,12.6028,376400.0],["2018-04-23",12.6599,12.8886,12.5742,12.8028,206500.0],["2018-04-24",12.9171,13.06,12.82,12.9457,223500.0],["2018-04-25",13.06,13.3744,12.8886,13.3458,343700.0],["2018-04-26",13.3172,13.4315,13.1172,13.1743,188800.0],["2018-04-27",12.4027,13.3458,12.4027,13.1172,572200.0],["2018-04-30",13.0029,13.1172,12.5742,12.6028,380700.0],["2018-05-01",12.5742,12.9457,12.4313,12.8886,278200.0],["2018-05-02",12.9457,13.1743,12.8314,13.1458,237100.0],["2018-05-03",13.1743,13.403,13.0314,13.2315,294500.0],["2018-05-04",13.2315,13.9174,13.06,13.6887,430900.0],["2018-05-07",13.7459,13.803,13.4887,13.6316,290200.0],["2018-05-08",13.6316,13.7173,13.4887,13.6602,184600.0],["2018-05-09",13.7173,13.8602,13.4601,13.6602,313400.0],["2018-05-10",13.6887,13.8316,13.5458,13.603,199300.0],["2018-05-11",13.6602,13.8202,13.5744,13.7745,142000.0],["2018-05-14",13.8602,13.8602,13.5744,13.6887,227400.0],["2018-05-15",13.603,13.6887,13.4315,13.5458,482200.0],["2018-05-16",13.6602,13.8888,13.5744,13.8888,297000.0],["2018-05-17",13.8602,14.0031,13.7745,13.9174,168700.0],["2018-05-18",13.9745,14.1746,13.8602,14.146,405900.0],["2018-05-21",14.2317,14.2603,13.9688,14.0888,169800.0],["2018-05-22",14.0602,14.1174,13.5458,13.5458,137300.0],["2018-05-23",13.603,13.8888,13.5744,13.803,187600.0],["2018-05-24",13.8602,13.9459,13.6316,13.8888,148400.0],["2018-05-25",13.803,14.0488,13.7173,13.8602,128900.0],["2018-05-29",13.7173,13.8888,13.6887,13.8316,183300.0],["2018-05-30",13.9459,13.9459,13.7459,13.8316,162100.0],["2018-05-31",13.8602,13.8602,13.403,13.403,170200.0],["2018-06-01",13.4601,13.5744,13.403,13.5744,168900.0],["2018-06-04",13.5744,13.8888,13.5744,13.7459,356400.0],["2018-06-05",13.7745,14.0888,13.3744,14.0602,308300.0],["2018-06-06",14.0031,14.0602,13.803,14.0031,184900.0],["2018-06-07",14.0888,14.146,13.7459,13.8316,385000.0],["2018-06-08",13.8316,13.9459,13.6602,13.8316,349300.0],["2018-06-11",13.803,13.9459,13.6887,13.8888,197300.0],["2018-06-12",13.9459,14.2774,13.8316,13.8602,374900.0],["2018-06-13",13.9459,13.9459,13.6602,13.803,251300.0],["2018-06-14",13.8316,14.0602,13.803,13.9459,137900.0],["2018-06-15",13.8602,14.0031,13.8602,13.8888,195200.0],["2018-06-18",13.8888,14.1746,13.8602,14.0602,152600.0],["2018-06-19",13.9459,14.2603,13.9459,14.2603,117100.0],["2018-06-20",14.2317,14.3746,14.0317,14.3174,124500.0],["2018-06-21",14.2603,14.3746,14.146,14.2317,127500.0],["2018-06-22",14.2889,14.3174,13.8488,13.9745,279800.0],["2018-06-25",13.9174,14.0031,13.6887,13.7745,196400.0],["2018-06-26",13.8316,14.2317,13.803,14.1746,423700.0],["2018-06-27",14.1746,14.2317,13.7459,13.7745,153500.0],["2018-06-28",13.7745,13.9459,13.4944,13.9174,136100.0],["2018-06-29",14.0317,14.0888,13.8888,14.0031,156700.0],["2018-07-02",13.8888,14.0317,13.6887,14.0317,123800.0],["2018-07-03",14.1174,14.2031,14.0602,14.1174,64800.0],["2018-07-05",14.1746,14.2603,13.8602,14.2603,134900.0],["2018-07-06",14.2603,14.5175,14.2031,14.4889,217100.0],["2018-07-09",14.5695,14.7135,14.5119,14.5983,113100.0],["2018-07-10",14.5407,14.6271,14.368,14.3968,116600.0],["2018-07-11",14.2816,14.4256,14.2816,14.3104,190600.0],["2018-07-12",14.4256,14.4544,14.0973,14.368,168400.0],["2018-07-13",14.3392,14.5695,14.3104,14.4256,117300.0],["2018-07-16",14.3392,14.4947,13.8209,13.9361,168900.0],["2018-07-17",13.9361,14.3565,13.9361,14.0512,151900.0],["2018-07-18",14.0225,14.0512,13.7921,13.9649,125900.0],["2018-07-19",13.9361,14.3104,13.9361,14.1952,158300.0],["2018-07-20",14.1376,14.2989,13.9649,13.9937,115600.0],["2018-07-23",13.9649,14.1952,13.8785,13.9361,170600.0],["2018-07-24",13.9361,13.9937,13.533,13.5618,372300.0],["2018-07-25",13.5906,13.6769,13.3026,13.5042,185500.0],["2018-07-26",13.4466,13.7633,12.8995,12.9571,693600.0],["2018-07-27",12.8995,12.9859,12.554,12.8707,331100.0],["2018-07-30",12.8419,13.1011,12.7555,12.9283,237600.0],["2018-07-31",13.0147,13.1299,12.8765,12.9571,220100.0],["2018-08-01",12.9283,12.9283,12.5828,12.8131,243500.0],["2018-08-02",12.7843,12.9571,12.698,12.8131,186900.0],["2018-08-03",12.7843,13.0147,12.6692,12.9571,181500.0],["2018-08-06",12.9283,12.9283,12.6404,12.7555,239300.0],["2018-08-07",12.7555,13.0435,12.5828,12.8707,244800.0],["2018-08-08",12.8419,12.9571,12.7267,12.9283,513200.0],["2018-08-09",12.8995,13.0147,12.7267,12.7843,360500.0],["2018-08-10",12.698,12.8131,12.4964,12.7267,138600.0],["2018-08-13",12.7843,12.9571,12.6979,12.8707,303500.0],["2018-08-14",12.8995,13.1586,12.8765,13.0435,189900.0],["2018-08-15",12.9571,13.1011,12.8131,13.0723,246600.0],["2018-08-16",13.1011,13.245,13.1011,13.1586,168900.0],["2018-08-17",13.1587,13.3314,13.1011,13.2738,355100.0],["2018-08-20",13.3602,13.4754,13.2162,13.4178,235000.0],["2018-08-21",13.4754,13.5618,13.2738,13.5042,227400.0],["2018-08-22",13.5906,13.6769,13.1874,13.3026,182200.0],["2018-08-23",13.3026,13.3314,13.1299,13.1586,139300.0],["2018-08-24",13.1299,13.2047,13.0147,13.1586,76800.0],["2018-08-27",13.1874,13.2162,12.9571,13.0435,98200.0],["2018-08-28",13.1011,13.1299,12.9283,13.0435,87100.0],["2018-08-29",13.0435,13.1299,12.8707,13.0147,160800.0],["2018-08-30",13.0147,13.0147,12.698,12.7267,171300.0],["2018-08-31",12.6692,12.8419,12.5828,12.8131,186400.0],["2018-09-04",12.7843,12.8419,12.6116,12.8131,210500.0],["2018-09-05",12.7555,12.8707,12.6404,12.8131,298400.0],["2018-09-06",12.8707,12.8707,12.6404,12.7843,231500.0],["2018-09-07",12.698,12.9859,12.6404,12.9571,380600.0],["2018-09-10",13.0723,13.3026,12.8131,13.245,357500.0],["2018-09-11",13.1587,13.245,13.0147,13.0723,189300.0],["2018-09-12",13.1011,13.1011,12.6116,12.6404,299300.0],["2018-09-13",12.698,12.698,12.3812,12.4388,260100.0],["2018-09-14",12.4676,12.6576,12.2373,12.6116,187300.0],["2018-09-17",12.6116,12.7843,12.4964,12.5252,187100.0],["2018-09-18",12.4964,12.554,12.3409,12.41,232800.0],["2018-09-19",12.41,12.6404,12.3409,12.554,235600.0],["2018-09-20",12.5828,12.7267,12.4388,12.698,154500.0],["2018-09-21",12.6692,12.8131,12.3236,12.4964,513800.0],["2018-09-24",12.4388,12.4388,12.2085,12.3236,117400.0],["2018-09-25",12.3812,12.41,12.1509,12.3236,127900.0],["2018-09-26",12.3524,12.4964,12.3524,12.3524,222600.0],["2018-09-27",12.3236,12.3236,11.8629,11.8917,262500.0],["2018-09-28",11.8917,12.0645,11.7766,11.9493,316100.0],["2018-10-01",11.9724,12.0587,11.8514,11.932,271700.0],["2018-10-02",11.932,12.0242,11.7938,11.8111,219800.0],["2018-10-03",11.8629,12.0587,11.8054,12.0242,292800.0],["2018-10-04",12.0011,12.053,11.8687,11.9263,158600.0],["2018-10-05",11.9263,11.9551,11.3101,11.431,304900.0],["2018-10-08",11.4138,11.552,11.3619,11.552,368700.0],["2018-10-09",11.5229,11.5462,11.1566,11.2031,439900.0],["2018-10-10",11.1973,11.3834,11.0113,11.238,409400.0],["2018-10-11",11.3078,12.3892,11.1799,11.9124,912100.0],["2018-10-12",11.9531,12.0752,11.7845,11.8892,472100.0],["2018-10-15",11.831,12.145,11.831,12.0287,350200.0],["2018-10-16",12.081,12.4008,11.9531,12.3833,385100.0],["2018-10-17",12.2845,12.2903,11.9241,12.1682,498300.0],["2018-10-18",12.1392,12.2496,11.8194,11.8601,276300.0],["2018-10-19",11.8543,11.9415,11.6043,11.6217,334300.0],["2018-10-22",11.6566,11.7438,11.4124,11.6624,369200.0],["2018-10-23",11.5171,11.8252,11.4822,11.6741,396500.0],["2018-10-24",11.6857,11.8892,11.2497,11.3427,382400.0],["2018-10-25",11.0578,11.8368,11.0578,11.5462,540400.0],["2018-10-26",11.2206,11.5985,10.8776,11.4531,604500.0],["2018-10-29",11.4822,11.6508,11.2613,11.3485,409600.0],["2018-10-30",11.2962,11.5927,11.2962,11.5869,370600.0],["2018-10-31",11.6392,11.8892,11.1043,11.1276,364000.0],["2018-11-01",11.052,11.488,11.052,11.4415,982200.0],["2018-11-02",11.488,11.6973,11.3252,11.5055,321900.0],["2018-11-05",11.4706,11.581,11.0345,11.0694,710900.0],["2018-11-06",11.0171,11.3834,10.9938,11.3369,434800.0],["2018-11-07",11.331,11.6857,11.1159,11.4996,377800.0],["2018-11-08",11.4822,11.6217,11.3717,11.4764,249100.0],["2018-11-09",11.4357,11.5752,11.3369,11.5171,337900.0],["2018-11-12",11.4938,11.5578,11.2322,11.2613,203800.0],["2018-11-13",11.3078,11.5113,11.2322,11.4531,299000.0],["2018-11-14",11.5113,11.5985,11.2264,11.238,481500.0],["2018-11-15",11.1857,11.1915,10.7729,11.1159,358100.0],["2018-11-16",11.0171,11.4531,10.9764,11.3776,343800.0],["2018-11-19",11.3892,11.5055,11.1276,11.209,338700.0],["2018-11-20",11.2322,11.645,11.1915,11.3834,432400.0],["2018-11-21",11.3834,11.8659,11.3485,11.8427,309700.0],["2018-11-23",11.7903,12.2496,11.7903,11.9008,279000.0],["2018-11-26",12.0229,12.1508,11.6857,11.9531,439100.0],["2018-11-27",11.8775,11.988,11.6624,11.8834,256600.0],["2018-11-28",11.8892,12.1566,11.6624,12.1333,255300.0],["2018-11-29",12.1275,12.145,11.8834,12.052,197500.0],["2018-11-30",12.0229,12.145,11.9764,12.081,193200.0],["2018-12-03",12.2031,12.3194,12.0171,12.0985,458700.0],["2018-12-04",12.0985,12.1508,11.4299,11.5055,375500.0],["2018-12-06",11.4066,11.6857,11.1915,11.6741,313300.0],["2018-12-07",11.6682,11.8252,11.4066,11.4473,151200.0],["2018-12-10",11.4531,11.5113,11.2031,11.2729,219200.0],["2018-12-11",11.395,11.5403,11.2497,11.3194,155400.0],["2018-12-12",11.3892,11.5694,11.2671,11.3659,231600.0],["2018-12-13",11.3601,11.4531,11.0345,11.0694,243200.0],["2018-12-14",10.9357,11.238,10.8369,10.8427,325400.0],["2018-12-17",10.8078,11.1566,10.7032,10.9531,476900.0],["2018-12-18",10.9648,11.1915,10.895,10.9938,289500.0],["2018-12-19",11.0171,11.1043,10.5462,10.6043,219200.0],["2018-12-20",10.5055,10.7846,10.4183,10.5171,272300.0],["2018-12-21",10.5287,10.8136,10.2904,10.3485,770500.0],["2018-12-24",10.3485,10.4648,10.1102,10.1625,270200.0],["2018-12-26",10.1857,10.4125,9.9706,10.3834,424100.0],["2018-12-27",10.1974,10.4299,10.0927,10.4241,361500.0],["2018-12-28",10.4008,10.5811,10.2671,10.4299,343700.0],["2018-12-31",10.4299,10.5636,10.1043,10.2264,340000.0],["2019-01-02",10.1043,10.5404,10.1043,10.3892,375900.0],["2019-01-03",10.3253,10.6566,10.2264,10.4648,341800.0],["2019-01-04",10.4997,11.0113,10.4997,10.9125,395100.0],["2019-01-07",10.9357,11.5055,10.9125,11.302,518400.0],["2019-01-08",11.4357,11.5345,11.2671,11.395,521500.0],["2019-01-09",11.4074,11.6178,11.296,11.5931,317400.0],["2019-01-10",11.494,11.5559,11.2217,11.5312,253400.0],["2019-01-11",11.4198,11.4631,11.2464,11.3145,366300.0],["2019-01-14",11.2464,11.655,11.2464,11.4507,250400.0],["2019-01-15",11.4259,11.4259,11.0979,11.2526,224000.0],["2019-01-16",11.2031,11.5497,11.1784,11.4569,252800.0],["2019-01-17",11.395,11.5807,11.395,11.5497,271000.0],["2019-01-18",11.5745,11.6859,11.3702,11.5559,289900.0],["2019-01-22",11.4755,11.5497,11.3083,11.4074,259700.0],["2019-01-23",11.4136,11.5064,11.296,11.4136,188000.0],["2019-01-24",11.4136,11.5931,11.3269,11.4383,214100.0],["2019-01-25",11.5002,11.655,11.4321,11.6116,255700.0],["2019-01-28",11.5807,11.7354,11.4507,11.6054,432200.0],["2019-01-29",11.1412,11.4507,10.4604,11.1288,1253200.0],["2019-01-30",11.1412,11.1784,10.776,11.1722,532300.0],["2019-01-31",11.1722,11.754,11.1474,11.7478,518900.0],["2019-02-01",11.8159,11.8716,11.5931,11.6921,366900.0],["2019-02-04",11.4507,11.8035,11.3455,11.754,365300.0],["2019-02-05",11.754,11.8406,11.6735,11.7973,275700.0],["2019-02-06",11.8035,11.8283,11.4198,11.4321,364400.0],["2019-02-07",11.3702,11.6178,11.3331,11.5807,334400.0],["2019-02-08",11.624,11.9273,11.624,11.9025,291200.0],["2019-02-11",11.9087,12.0016,11.7416,11.8716,210000.0],["2019-02-12",11.9397,12.2244,11.9397,12.1006,382600.0],["2019-02-13",12.1068,12.2492,11.9087,11.9582,200700.0],["2019-02-14",11.9025,12.1192,11.8221,12.0759,219100.0],["2019-02-15",12.1068,12.2739,12.0573,12.2306,186800.0],["2019-02-19",12.212,12.3668,12.1439,12.2058,187100.0],["2019-02-20",12.2615,12.3049,12.0944,12.1687,316200.0],["2019-02-21",12.1192,12.2306,11.9644,12.0697,237500.0],["2019-02-22",12.1006,12.243,12.0387,12.1873,141000.0],["2019-02-25",12.3791,12.8186,12.342,12.4782,351800.0],["2019-02-26",12.4534,12.6701,12.4534,12.5896,239700.0],["2019-02-27",12.571,12.5834,12.1935,12.2182,178300.0],["2019-02-28",12.2058,12.4596,12.1006,12.4287,166700.0],["2019-03-01",12.5277,12.6453,12.342,12.5586,253300.0],["2019-03-04",12.5958,12.602,12.1501,12.2987,356400.0],["2019-03-05",12.3111,12.3111,12.1006,12.1068,234800.0],["2019-03-06",12.0944,12.2677,12.0449,12.1687,176600.0],["2019-03-07",12.1563,12.2058,11.9582,11.983,195400.0],["2019-03-08",11.9273,12.0697,11.853,11.9892,299500.0],["2019-03-11",12.0635,12.1563,11.9706,12.1254,299200.0],["2019-03-12",12.1316,12.2368,11.983,12.0387,208600.0],["2019-03-13",12.0759,12.1192,11.853,11.9211,159200.0],["2019-03-14",11.9025,11.9025,11.5993,11.723,248800.0],["2019-03-15",11.723,11.8654,11.6364,11.853,581000.0],["2019-03-18",11.8468,12.0201,11.7788,12.0016,418400.0],["2019-03-19",12.0387,12.082,11.9459,11.9706,219400.0],["2019-03-20",11.9644,12.0387,11.6488,11.7849,352300.0],["2019-03-21",11.7664,12.0016,11.7664,11.8468,266100.0],["2019-03-22",11.7726,11.8654,11.4383,11.4817,263900.0],["2019-03-25",11.4136,11.7911,11.4136,11.7354,217600.0],["2019-03-26",11.7973,11.9768,11.7973,11.9087,198300.0],["2019-03-27",11.9397,12.0944,11.8778,12.0016,173000.0],["2019-03-28",12.0201,12.1377,11.9149,12.014,142400.0],["2019-03-29",12.0325,12.113,11.7292,11.8406,257600.0],["2019-04-01",11.8902,11.9644,11.7416,11.8716,196600.0],["2019-04-02",11.8654,11.8654,11.723,11.7354,189400.0],["2019-04-03",11.7973,11.884,11.754,11.8654,125300.0],["2019-04-04",11.884,12.0759,11.8716,12.0697,140100.0],["2019-04-05",12.113,12.2306,12.0882,12.1068,234800.0],["2019-04-08",12.0511,12.2244,11.9273,12.1068,258300.0],["2019-04-09",12.1068,12.1563,12.0201,12.0511,202900.0],["2019-04-10",12.1073,12.4511,12.1073,12.4074,220300.0],["2019-04-11",12.3449,12.7137,12.3449,12.6511,308300.0],["2019-04-12",12.7012,12.7449,12.4449,12.4636,139700.0],["2019-04-15",12.4886,12.6199,12.4824,12.5761,137000.0],["2019-04-16",12.5761,12.7011,12.5011,12.6949,183700.0],["2019-04-17",12.7449,12.7824,12.6199,12.7199,162000.0],["2019-04-18",12.7262,12.7449,12.4636,12.5324,262800.0],["2019-04-22",12.5074,12.5136,12.1386,12.1824,240700.0],["2019-04-23",12.2511,12.5386,12.2136,12.4074,401400.0],["2019-04-24",12.3824,12.7137,12.3074,12.6386,259700.0],["2019-04-25",12.6574,12.6574,12.2886,12.3449,183600.0],["2019-04-26",12.3449,12.6136,12.2574,12.6011,209200.0],["2019-04-29",12.5761,12.8512,12.5324,12.7574,347000.0],["2019-04-30",13.0949,14.3388,13.0637,13.8138,908800.0],["2019-05-01",13.9325,13.9325,13.3887,13.6387,736200.0],["2019-05-02",13.6575,14.07,13.6575,14.0138,297800.0],["2019-05-03",14.07,14.1388,14.0138,14.0888,185800.0],["2019-05-06",13.8888,14.4013,13.8825,14.3951,344100.0],["2019-05-07",14.3513,14.4451,13.9513,14.02,279200.0],["2019-05-08",14.0263,14.1075,13.8638,14.0638,491700.0],["2019-05-09",14.0263,14.2888,13.8763,14.17,349500.0],["2019-05-10",14.1763,14.2825,14.0138,14.2763,136900.0],["2019-05-13",14.1013,14.1888,13.8575,13.9513,225200.0],["2019-05-14",13.9575,14.195,13.8138,14.1138,184800.0],["2019-05-15",14.02,14.27,13.9575,14.2513,302500.0],["2019-05-16",14.27,14.3701,14.0825,14.1075,149700.0],["2019-05-17",14.0263,14.1825,14.0263,14.1513,269400.0],["2019-05-20",14.1075,14.2263,14.02,14.0325,293600.0],["2019-05-21",14.045,14.1575,13.9325,13.9638,191600.0],["2019-05-22",13.8638,13.8825,13.6012,13.6325,328100.0],["2019-05-23",13.545,13.6137,13.3137,13.395,279600.0],["2019-05-24",13.4637,13.7512,13.4637,13.7137,170500.0],["2019-05-28",13.7512,13.845,13.52,13.5262,95500.0],["2019-05-29",13.3762,13.5137,13.2762,13.3575,294400.0],["2019-05-30",13.4012,13.6137,13.3762,13.5762,214200.0],["2019-05-31",13.445,13.445,13.1699,13.2637,241500.0],["2019-06-03",13.2512,13.3762,13.0137,13.0512,251000.0],["2019-06-04",13.2074,13.4075,13.1512,13.4012,187400.0],["2019-06-05",13.4887,13.5825,13.1512,13.3012,164600.0],["2019-06-06",13.2012,13.3637,13.0199,13.1387,376300.0],["2019-06-07",13.1699,13.2387,13.0387,13.0699,348700.0],["2019-06-10",13.0574,13.1949,13.0137,13.0949,164600.0],["2019-06-11",13.1762,13.2637,12.9887,13.0699,366000.0],["2019-06-12",13.0199,13.2887,12.9762,13.0824,257500.0],["2019-06-13",13.1137,13.2824,12.9887,13.1387,188200.0],["2019-06-14",13.1449,13.2574,13.1012,13.1137,129400.0],["2019-06-17",13.1137,13.1574,12.8449,12.9199,226200.0],["2019-06-18",13.0137,13.2074,12.8762,12.9387,261400.0],["2019-06-19",12.8762,13.1574,12.7512,13.1199,256200.0],["2019-06-20",13.1762,13.2825,12.6636,12.7574,437000.0],["2019-06-21",12.7012,12.7512,12.5324,12.5824,450300.0],["2019-06-24",12.6136,12.7137,12.5574,12.5949,232100.0],["2019-06-25",12.6261,12.8699,12.5886,12.6511,305300.0],["2019-06-26",12.6574,12.8949,12.6261,12.6574,240600.0],["2019-06-27",12.6949,12.8762,12.6886,12.8512,266500.0],["2019-06-28",12.8762,13.1949,12.8699,13.1637,435400.0],["2019-07-01",13.2574,13.5325,12.9262,13.2262,362300.0],["2019-07-02",13.1824,13.2887,13.0824,13.1824,149300.0],["2019-07-03",13.2262,13.2512,13.0387,13.1449,103500.0],["2019-07-05",13.0887,13.1574,12.9449,13.1012,210900.0],["2019-07-08",13.0512,13.1262,12.9512,13.0762,310600.0],["2019-07-09",13.0383,13.1456,12.7797,12.9185,269200.0],["2019-07-10",12.9437,13.133,12.8554,13.0762,271900.0],["2019-07-11",13.051,13.051,12.8302,12.9689,169500.0],["2019-07-12",12.9816,13.1519,12.9185,13.0825,238000.0],["2019-07-15",13.1014,13.1014,12.7986,13.0699,257800.0],["2019-07-16",13.0573,13.5619,12.9437,13.524,309100.0],["2019-07-17",13.5934,13.5934,13.2717,13.2717,258700.0],["2019-07-18",13.2339,13.2843,12.8491,13.0383,150900.0],["2019-07-19",13.0131,13.2339,13.0068,13.0131,183900.0],["2019-07-22",13.0762,13.0762,12.8302,12.9248,155900.0],["2019-07-23",12.9374,13.0068,12.8113,12.9942,92600.0],["2019-07-24",12.95,13.1708,12.9185,13.1014,168600.0],["2019-07-25",13.0825,13.1834,12.9374,13.0131,323000.0],["2019-07-26",13.1014,13.1834,12.8933,13.1771,250800.0],["2019-07-29",13.1645,13.2402,13.0383,13.0636,232100.0],["2019-07-30",13.032,13.4357,13.0005,13.1582,255900.0],["2019-07-31",13.1645,13.278,12.95,12.9816,320200.0],["2019-08-01",12.3949,12.9563,11.5623,11.6001,865300.0],["2019-08-02",11.556,11.5623,10.9883,11.064,648700.0],["2019-08-05",10.9,11.2343,10.8621,11.0703,428600.0],["2019-08-06",11.1081,11.1901,10.7801,11.0766,285900.0],["2019-08-07",10.9631,11.2343,10.9126,11.1649,437700.0],["2019-08-08",11.1838,11.31,11.0198,11.3037,368100.0],["2019-08-09",11.2784,11.31,11.0198,11.228,282000.0],["2019-08-12",11.1397,11.3794,11.0766,11.228,319000.0],["2019-08-13",11.2154,11.6632,11.2154,11.4298,168300.0],["2019-08-14",11.2848,11.3226,11.1081,11.1964,448400.0],["2019-08-15",11.2595,11.3731,11.1586,11.1649,241600.0],["2019-08-16",11.2091,11.3731,11.0829,11.2532,283600.0],["2019-08-19",11.4046,11.6128,11.3478,11.3794,225400.0],["2019-08-20",11.3415,11.4109,11.1838,11.2721,270300.0],["2019-08-21",11.4614,11.5686,11.3037,11.3163,236500.0],["2019-08-22",11.2784,11.4803,11.2343,11.4298,129100.0],["2019-08-23",11.3541,11.4425,11.1775,11.1838,299300.0],["2019-08-26",11.2658,11.2721,10.9315,11.0009,224200.0],["2019-08-27",11.0514,11.0514,10.736,10.7549,191600.0],["2019-08-28",10.7234,10.982,10.6603,10.9504,212900.0],["2019-08-29",11.0324,11.2028,10.9063,10.9126,152300.0],["2019-08-30",10.9631,10.982,10.7549,10.8495,121000.0],["2019-09-03",10.7801,10.8495,10.5972,10.6477,229900.0],["2019-09-04",10.7297,10.736,10.49,10.6414,170400.0],["2019-09-05",10.7549,11.1901,10.7486,11.0577,274400.0],["2019-09-06",11.0829,11.4235,11.0829,11.3352,223800.0],["2019-09-09",11.3415,11.4929,11.2974,11.4803,203900.0],["2019-09-10",11.474,11.7831,11.392,11.7515,220000.0],["2019-09-11",11.7957,11.9912,11.6317,11.9471,183600.0],["2019-09-12",12.0038,12.1426,11.802,12.1048,292600.0],["2019-09-13",12.1426,12.3003,12.0165,12.2057,229900.0],["2019-09-16",12.1363,12.3823,12.0669,12.2625,223700.0],["2019-09-17",12.2309,12.2309,11.8588,12.0795,162000.0],["2019-09-18",12.0732,12.0795,11.802,11.9092,220500.0],["2019-09-19",11.9408,12.0354,11.6948,11.7263,188000.0],["2019-09-20",11.7011,11.8083,11.5371,11.556,455700.0],["2019-09-23",11.5118,11.7894,11.5118,11.6695,296800.0],["2019-09-24",11.7011,11.9345,11.7011,11.8525,287400.0],["2019-09-25",11.9282,12.0354,11.6885,11.7894,183500.0],["2019-09-26",11.7705,11.8083,11.5749,11.6758,137500.0],["2019-09-27",11.7452,12.0795,11.7137,11.9092,299700.0],["2019-09-30",11.9471,12.1931,11.8083,12.048,295700.0],["2019-10-01",12.0985,12.2877,11.9282,11.9408,190400.0],["2019-10-02",11.9282,11.9282,11.6948,11.8272,252700.0],["2019-10-03",11.8209,11.8209,11.3163,11.4992,162600.0],["2019-10-04",11.5371,11.7137,11.4488,11.6885,160900.0],["2019-10-07",11.6632,11.9912,11.6254,11.9155,271800.0],["2019-10-08",11.8588,12.0165,11.6317,11.9345,288200.0],["2019-10-09",11.9919,11.9919,11.5964,11.6729,199200.0],["2019-10-10",11.6538,11.8324,11.6538,11.7686,153700.0],["2019-10-11",11.8898,12.1067,11.8515,11.8707,184100.0],["2019-10-14",11.8643,11.9791,11.7367,11.9153,102700.0],["2019-10-15",11.9919,12.1386,11.8834,11.9791,101000.0],["2019-10-16",11.9919,12.1768,11.9919,12.0875,107200.0],["2019-10-17",12.1067,12.2343,12.1067,12.2151,118800.0],["2019-10-18",11.9982,12.145,11.5454,12.1003,306400.0],["2019-10-21",12.1896,12.4511,12.1896,12.2917,225700.0],["2019-10-22",12.247,12.4958,12.2087,12.4001,112900.0],["2019-10-23",12.3746,12.4192,12.2406,12.4001,137500.0],["2019-10-24",12.3937,12.4001,11.9791,12.0875,171400.0],["2019-10-25",12.1067,12.4001,12.1067,12.3555,129500.0],["2019-10-28",12.4958,12.5022,12.3555,12.3618,152200.0],["2019-10-29",12.3236,12.6042,12.2917,12.5723,170400.0],["2019-10-30",12.6106,12.6999,12.3937,12.6999,177200.0],["2019-10-31",12.6935,12.7318,12.3682,12.5723,261500.0],["2019-11-01",12.5978,12.7701,12.4958,12.5978,207600.0],["2019-11-04",12.6106,12.668,12.4256,12.5659,239000.0],["2019-11-05",12.8275,13.2421,12.2215,12.617,546400.0],["2019-11-06",12.5085,12.8785,12.247,12.381,297500.0],["2019-11-07",12.4703,12.617,12.3682,12.4958,293200.0],["2019-11-08",12.381,12.5404,12.2662,12.4575,247400.0],["2019-11-11",12.3746,12.4448,12.3108,12.3236,133300.0],["2019-11-12",12.2725,12.4001,12.145,12.2343,243700.0],["2019-11-13",12.1705,12.1705,11.96,12.0238,151000.0],["2019-11-14",11.9982,12.1067,11.9153,12.0748,190800.0],["2019-11-15",12.1322,12.2087,12.0046,12.1896,251000.0],["2019-11-18",12.2087,12.2087,12.011,12.0365,188200.0],["2019-11-19",12.0174,12.1003,11.8324,11.8388,167300.0],["2019-11-20",11.7431,11.7622,11.59,11.6474,173400.0],["2019-11-21",11.5773,11.5773,10.9075,10.9968,342300.0],["2019-11-22",11.0032,11.1371,10.9075,10.9203,181300.0],["2019-11-25",10.984,11.3094,10.9522,11.2583,220500.0],["2019-11-26",11.2647,11.488,11.1882,11.2073,272100.0],["2019-11-27",11.2519,11.405,11.169,11.3668,165700.0],["2019-11-29",11.3221,11.4369,11.2201,11.405,156400.0],["2019-12-02",11.4433,11.4624,11.2073,11.2711,215900.0],["2019-12-03",11.1563,11.1563,10.9521,11.1116,196200.0],["2019-12-04",11.1563,11.2009,10.9777,10.984,160300.0],["2019-12-05",10.9777,11.1244,10.9458,10.9649,156000.0],["2019-12-06",11.0542,11.1882,11.0542,11.0797,197400.0],["2019-12-09",11.0351,11.2838,10.9968,11.2264,217000.0],["2019-12-10",11.2328,11.303,11.1435,11.1818,175500.0],["2019-12-11",11.1945,11.354,11.1563,11.3157,174400.0],["2019-12-12",11.2711,11.4242,11.2201,11.3349,165500.0],["2019-12-13",11.2775,11.3668,11.1052,11.3094,381400.0],["2019-12-16",11.3859,11.6028,11.3859,11.4369,293100.0],["2019-12-17",11.3923,11.6793,11.2073,11.6347,246700.0],["2019-12-18",11.6602,11.8196,11.6283,11.7622,185300.0],["2019-12-19",11.7048,11.9026,11.6666,11.8707,209400.0],["2019-12-20",11.8515,11.9982,11.8133,11.8515,409100.0],["2019-12-23",11.9026,11.9536,11.7495,11.9217,180200.0],["2019-12-24",11.9408,12.0365,11.8898,12.0365,99500.0],["2019-12-26",12.0046,12.0939,11.8707,12.0493,174100.0],["2019-12-27",12.0557,12.1194,11.9982,12.0812,165900.0],["2019-12-30",12.0876,12.247,11.9855,12.2406,259200.0],["2019-12-31",12.1194,12.2279,12.0493,12.1577,306000.0],["2020-01-02",12.196,12.2343,11.775,11.8515,223000.0],["2020-01-03",11.724,11.8643,11.6219,11.8133,254500.0],["2020-01-06",11.7303,12.0238,11.6793,11.9153,201300.0],["2020-01-07",11.9345,11.96,11.7367,11.775,285500.0],["2020-01-08",11.8847,11.9557,11.7427,11.7685,192000.0],["2020-01-09",11.7169,11.7492,11.3879,11.4072,296900.0],["2020-01-10",11.4137,11.4137,11.2459,11.3685,312800.0],["2020-01-13",11.3685,11.5363,11.3685,11.5169,113600.0],["2020-01-14",11.233,11.433,10.9427,11.3879,572700.0],["2020-01-15",11.4008,11.6072,11.3492,11.5621,332100.0],["2020-01-16",11.6524,11.7944,11.6395,11.7363,181300.0],["2020-01-17",11.7814,11.7944,11.5621,11.575,270500.0],["2020-01-21",11.5427,11.5685,11.3298,11.3685,276500.0],["2020-01-22",11.4201,11.6266,11.375,11.5814,317200.0],["2020-01-23",11.6008,11.6911,11.4266,11.6266,308100.0],["2020-01-24",11.633,11.6589,11.4266,11.4459,276100.0],["2020-01-27",11.2911,11.5621,11.2459,11.2911,306400.0],["2020-01-28",11.4008,11.4459,11.2395,11.2653,248400.0],["2020-01-29",11.2395,11.3104,10.9685,10.9878,286800.0],["2020-01-30",10.9685,11.0524,10.6136,10.7169,347500.0],["2020-01-31",10.704,10.704,10.3878,10.4201,291900.0],["2020-02-03",10.4201,10.6136,10.3362,10.3943,314700.0],["2020-02-04",10.5039,10.5298,10.2071,10.2201,249000.0],["2020-02-05",9.9168,10.1555,9.1297,9.7168,612800.0],["2020-02-06",9.6587,9.7361,9.3039,9.4071,525900.0],["2020-02-07",9.4006,9.491,9.2264,9.3555,422800.0],["2020-02-10",9.3232,9.5168,9.2135,9.349,408900.0],["2020-02-11",9.4135,9.4845,9.1684,9.2974,448600.0],["2020-02-12",9.3039,9.4264,9.2264,9.3942,307000.0],["2020-02-13",9.42,9.5232,9.3232,9.4587,252100.0],["2020-02-14",9.4845,9.4845,9.291,9.3942,412400.0],["2020-02-18",9.4071,9.691,9.3813,9.5426,263700.0],["2020-02-19",9.6394,9.6974,9.42,9.4329,260900.0],["2020-02-20",9.4781,9.5426,9.3232,9.5039,205000.0],["2020-02-21",9.4974,9.5361,9.291,9.4264,188000.0],["2020-02-24",9.1813,9.3555,9.0006,9.1813,364300.0],["2020-02-25",9.1813,9.1813,8.5167,8.6264,276900.0],["2020-02-26",8.6458,8.8458,8.5296,8.678,306800.0],["2020-02-27",8.4909,8.8135,8.4457,8.6135,429600.0],["2020-02-28",8.407,8.6522,8.3877,8.5167,376100.0],["2020-03-02",8.5619,8.607,8.2651,8.6006,279300.0],["2020-03-03",8.607,8.7167,8.349,8.5232,363400.0],["2020-03-04",8.6199,8.8329,8.4522,8.8264,287800.0],["2020-03-05",8.6522,8.7103,8.478,8.5748,378700.0],["2020-03-06",8.3877,8.6264,8.278,8.5877,302900.0],["2020-03-09",8.136,8.3167,7.8392,8.0005,391800.0],["2020-03-10",8.1683,8.1683,7.5037,7.6844,313800.0],["2020-03-11",7.5102,7.7425,7.3553,7.4779,286300.0],["2020-03-12",7.065,7.2521,6.7166,6.7876,298000.0],["2020-03-13",7.265,7.536,7.0392,7.5102,549900.0],["2020-03-16",6.723,7.1618,6.4843,6.6134,362600.0],["2020-03-17",6.6585,7.0585,6.2778,6.865,474200.0],["2020-03-18",6.5488,6.7359,6.0004,6.4327,328700.0],["2020-03-19",6.4908,7.8586,6.3553,7.5747,435400.0],["2020-03-20",7.6005,7.7102,6.8456,7.2263,656400.0],["2020-03-23",7.1424,7.1876,6.2585,6.8585,590400.0],["2020-03-24",7.1231,7.5683,7.1231,7.5683,383400.0],["2020-03-25",7.5683,7.9747,7.3553,7.4973,437000.0],["2020-03-26",7.5231,8.1683,7.4715,7.8199,346800.0],["2020-03-27",7.5812,7.878,7.2715,7.2779,324900.0],["2020-03-30",7.2908,7.2908,6.5488,6.9682,371500.0],["2020-03-31",6.8327,7.2328,6.4391,6.594,415600.0],["2020-04-01",6.3166,6.8134,5.8843,6.1036,383500.0],["2020-04-02",5.9488,6.394,5.5617,5.7552,324000.0],["2020-04-03",5.7101,5.781,5.4068,5.5552,324900.0],["2020-04-06",5.7939,6.2908,5.7036,6.2585,442700.0],["2020-04-07",6.523,6.8263,6.0262,6.1294,300100.0],["2020-04-08",6.0701,6.4989,5.6676,6.3274,500600.0],["2020-04-09",6.5451,7.0664,6.5451,6.9806,262700.0],["2020-04-13",6.9608,7.073,6.6903,6.8552,239300.0],["2020-04-14",7.04,7.04,6.5187,6.5583,263700.0],["2020-04-15",6.2746,6.4132,5.9051,6.301,413300.0],["2020-04-16",6.3538,6.4198,6.0173,6.1229,291500.0],["2020-04-17",6.4,6.7497,6.2284,6.6903,359200.0],["2020-04-20",6.433,6.7431,6.433,6.5121,316500.0],["2020-04-21",6.3274,6.5451,6.1624,6.2152,284700.0],["2020-04-22",6.3274,6.3472,6.0965,6.2218,167300.0],["2020-04-23",6.235,6.7431,6.235,6.6111,262100.0],["2020-04-24",6.7365,7.1521,6.6969,7.1257,272900.0],["2020-04-27",7.0927,7.3369,7.0004,7.0861,314600.0],["2020-04-28",7.3105,7.7327,7.2577,7.6074,239600.0],["2020-04-29",7.9109,7.9373,7.2841,7.5018,537300.0],["2020-04-30",7.3435,7.6668,7.1587,7.4622,363400.0],["2020-05-01",7.2577,7.68,7.2577,7.6536,288600.0],["2020-05-04",7.515,7.7195,7.3962,7.6272,303900.0],["2020-05-05",7.7855,7.9307,7.2181,7.2709,396800.0],["2020-05-06",7.2775,7.3039,6.776,6.9278,367200.0],["2020-05-07",7.0334,7.2511,7.0136,7.0993,327500.0],["2020-05-08",7.2709,7.614,7.2115,7.614,296500.0],["2020-05-11",7.4754,7.8383,7.3633,7.6074,301500.0],["2020-05-12",7.4226,7.6404,6.169,6.4923,846100.0],["2020-05-13",6.5979,6.9608,6.268,6.334,504100.0],["2020-05-14",6.1756,6.6903,5.9909,6.6177,545200.0],["2020-05-15",6.5847,7.5414,6.5451,7.2049,2224800.0],["2020-05-18",7.548,7.8911,7.5018,7.5414,392800.0],["2020-05-19",7.449,7.5612,7.0993,7.1059,523700.0],["2020-05-20",7.2445,7.3171,6.776,6.9146,492700.0],["2020-05-21",6.8816,7.6602,6.8816,7.515,355200.0],["2020-05-22",7.5744,7.581,7.2907,7.5216,386600.0],["2020-05-26",7.7129,7.9175,7.5546,7.8911,259000.0],["2020-05-27",7.9175,8.2672,7.9109,8.2474,258800.0],["2020-05-28",8.3859,8.3859,7.7657,7.8053,230600.0],["2020-05-29",7.6602,7.6668,7.3435,7.4556,486000.0],["2020-06-01",7.4028,7.5348,7.3567,7.3962,228000.0],["2020-06-02",7.5018,7.6932,7.4622,7.5282,309800.0],["2020-06-03",7.7261,8.155,7.6998,8.056,226500.0],["2020-06-04",8.0164,8.2144,7.7987,8.1748,206200.0],["2020-06-05",8.6367,8.9468,8.2606,8.9138,450500.0],["2020-06-08",9.0391,9.3426,9.0391,9.1975,231200.0],["2020-06-09",8.9336,9.0853,8.6301,8.861,337300.0],["2020-06-10",8.861,8.927,8.287,8.2936,226200.0],["2020-06-11",7.8647,8.1616,7.7921,7.9307,470700.0],["2020-06-12",8.3068,8.3331,7.5744,8.0099,275400.0],["2020-06-15",7.7129,8.2936,7.5678,8.1022,372100.0],["2020-06-16",8.4915,8.5113,8.0626,8.3266,306000.0],["2020-06-17",8.3925,8.4651,7.9241,8.023,415800.0],["2020-06-18",7.9043,8.1286,7.8581,8.0296,418700.0],["2020-06-19",8.1484,8.1484,7.5414,7.8383,881900.0],["2020-06-22",7.7723,7.9835,7.6338,7.9373,233500.0],["2020-06-23",7.9769,8.1682,7.7525,8.0164,418700.0],["2020-06-24",7.8713,7.9241,7.3303,7.5414,308100.0],["2020-06-25",7.4358,7.5348,7.1191,7.2577,250000.0],["2020-06-26",7.1719,7.4358,7.04,7.3567,383400.0],["2020-06-29",7.3896,7.7195,7.3896,7.6536,167000.0],["2020-06-30",7.6008,7.8383,7.5942,7.8053,740300.0],["2020-07-01",7.8515,7.9637,7.4424,7.5942,170600.0],["2020-07-02",7.7723,7.7921,7.416,7.449,208200.0],["2020-07-06",7.5942,7.7789,7.4424,7.7789,258700.0],["2020-07-07",7.6734,7.6932,7.4952,7.5744,201800.0],["2020-07-08",7.5282,7.6668,7.4622,7.6536,125800.0],["2020-07-09",7.6074,7.6074,7.0532,7.1389,222600.0],["2020-07-10",7.1719,7.3303,7.1059,7.2709,175900.0],["2020-07-13",7.3369,7.4754,7.2181,7.3303,171300.0],["2020-07-14",7.3369,7.4622,7.2247,7.416,631200.0],["2020-07-15",7.6536,7.9043,7.6404,7.8185,160000.0],["2020-07-16",7.8515,8.089,7.7987,8.0758,302100.0],["2020-07-17",8.0824,8.155,7.7855,7.9373,183700.0],["2020-07-20",7.8911,7.8977,7.4028,7.5612,173100.0],["2020-07-21",7.7063,8.3068,7.6404,8.0956,673600.0],["2020-07-22",8.0099,8.1088,7.8911,8.023,165000.0],["2020-07-23",8.0494,8.0692,7.8647,7.8779,261800.0],["2020-07-24",7.8449,7.9967,7.6536,7.7261,303700.0],["2020-07-27",7.7063,7.8383,7.6074,7.7129,309400.0],["2020-07-28",7.7063,7.9571,7.7063,7.7855,267700.0],["2020-07-29",7.7789,8.0428,7.7789,7.9043,180800.0],["2020-07-30",7.7987,8.122,7.6734,8.1088,275700.0],["2020-07-31",7.9835,8.0428,7.6998,7.8119,358700.0],["2020-08-03",7.8845,8.1484,7.7789,8.089,249000.0],["2020-08-04",8.0296,9.1777,7.9769,9.1645,780400.0],["2020-08-05",8.7752,9.2305,8.1748,8.7158,987900.0],["2020-08-06",8.7488,8.8478,8.2804,8.4123,372700.0],["2020-08-07",8.4189,8.5707,8.3397,8.5509,346200.0],["2020-08-10",8.5971,8.9863,8.5971,8.7686,416000.0],["2020-08-11",8.9336,8.9731,8.5839,8.7224,354500.0],["2020-08-12",8.8148,8.8214,8.2276,8.5575,399600.0],["2020-08-13",8.4981,8.7356,8.4057,8.5245,203000.0],["2020-08-14",8.4717,8.7158,8.3463,8.6894,330600.0],["2020-08-17",8.6696,9.0853,8.6696,9.0721,321400.0],["2020-08-18",9.0655,9.2173,8.696,9.0853,624600.0],["2020-08-19",9.0457,9.3294,9.0193,9.2305,408400.0],["2020-08-20",9.1117,9.7913,9.0853,9.7715,602200.0],["2020-08-21",9.6527,9.943,9.435,9.4944,1523000.0],["2020-08-24",9.6593,9.91,9.4746,9.5999,359800.0],["2020-08-25",9.6263,9.6857,9.3492,9.4416,328400.0],["2020-08-26",9.4482,9.7385,9.369,9.6725,575100.0],["2020-08-27",9.7385,9.9232,9.6065,9.7121,233400.0],["2020-08-28",9.8309,9.8309,9.4152,9.567,289200.0],["2020-08-31",9.534,9.534,9.2041,9.3954,386700.0],["2020-09-01",9.4086,9.8111,9.3558,9.7517,213500.0],["2020-09-02",9.7781,9.8771,9.5802,9.7583,250500.0],["2020-09-03",9.8111,9.9034,9.4944,9.5604,243800.0],["2020-09-04",9.7187,9.7319,9.4614,9.5736,204000.0],["2020-09-08",9.4746,9.9232,9.4416,9.6593,268600.0],["2020-09-09",9.6857,9.6989,9.2437,9.303,253900.0],["2020-09-10",9.4614,9.6131,9.2437,9.2569,391600.0],["2020-09-11",9.3096,9.5604,9.2041,9.2767,267600.0],["2020-09-14",9.3228,9.4548,9.0457,9.0721,434600.0],["2020-09-15",9.1183,9.4086,9.0259,9.1447,270800.0],["2020-09-16",9.3294,9.6527,9.1645,9.4152,395500.0],["2020-09-17",9.4944,10.2465,9.369,10.2004,653500.0],["2020-09-18",10.2004,10.2004,9.8507,10.0486,978900.0],["2020-09-21",9.9562,9.9562,9.3426,9.4614,378200.0],["2020-09-22",9.567,9.6395,9.3756,9.5538,390900.0],["2020-09-23",9.6461,9.8705,9.1513,9.1777,310900.0],["2020-09-24",9.1777,9.2371,8.9138,9.0523,285300.0],["2020-09-25",8.9731,9.1447,8.9204,8.9731,291000.0],["2020-09-28",9.0919,9.336,9.0655,9.0787,365600.0],["2020-09-29",9.0721,9.2964,8.927,8.9665,426000.0],["2020-09-30",9.0061,9.2173,8.894,8.9336,453300.0],["2020-10-01",8.9336,9.2635,8.9336,9.0853,388300.0],["2020-10-02",8.9731,9.2701,8.9204,9.2437,334800.0],["2020-10-05",9.2832,9.567,9.2832,9.501,265900.0],["2020-10-06",9.5999,10.042,9.5406,9.5472,443700.0],["2020-10-07",9.6409,10.1899,9.6409,10.1296,434000.0],["2020-10-08",10.1966,10.4376,9.8284,10.143,288100.0],["2020-10-09",10.1765,10.4376,10.1765,10.3707,237700.0],["2020-10-12",10.3506,10.6318,10.3305,10.4644,255400.0],["2020-10-13",11.9105,12.4863,11.482,11.8436,1195400.0],["2020-10-14",11.8369,11.9172,11.3481,11.4151,426900.0],["2020-10-15",11.3147,11.7164,11.1674,11.482,298200.0],["2020-10-16",11.482,11.6561,11.4017,11.4084,228800.0],["2020-10-19",11.4017,11.5892,11.1941,11.2343,194900.0],["2020-10-20",11.3414,11.462,11.1941,11.2343,201300.0],["2020-10-21",11.2745,11.4151,11.1473,11.2008,216600.0],["2020-10-22",11.1875,11.4017,11.1473,11.3414,249900.0],["2020-10-23",11.4218,11.6293,11.308,11.4954,185200.0],["2020-10-26",11.3414,11.5624,11.1138,11.549,251400.0],["2020-10-27",11.4753,11.6226,11.3147,11.3214,214400.0],["2020-10-28",11.0469,11.2611,10.8862,10.933,221600.0],["2020-10-29",10.933,11.2745,10.8795,11.1272,313200.0],["2020-10-30",10.8058,11.0201,10.2301,10.7456,367200.0],["2020-11-02",10.846,11.0469,10.6853,11.0268,366900.0],["2020-11-03",11.1875,11.3147,11.0268,11.2343,245100.0],["2020-11-04",11.1473,11.3749,10.9732,10.9866,176700.0],["2020-11-05",11.0268,11.3214,11.0268,11.1941,215800.0],["2020-11-06",11.2745,11.3214,11.0669,11.154,234700.0],["2020-11-09",11.7231,12.0243,11.0536,11.0536,285700.0],["2020-11-10",11.1674,11.5557,11.1138,11.4352,333000.0],["2020-11-11",11.4753,11.5356,11.2879,11.4686,203500.0],["2020-11-12",11.4017,11.4686,11.0335,11.1339,202400.0],["2020-11-13",11.3214,11.6293,11.3214,11.5021,256300.0],["2020-11-16",11.7164,12.098,11.5758,11.9239,274400.0],["2020-11-17",11.8302,12.185,11.703,12.0645,216300.0],["2020-11-18",12.0645,12.426,12.0645,12.1181,308100.0],["2020-11-19",12.1448,12.2921,12.031,12.2319,218800.0],["2020-11-20",12.185,12.3926,11.9842,12.0377,202100.0],["2020-11-23",12.1515,12.1917,12.0243,12.1315,146900.0],["2020-11-24",12.4193,12.58,12.2587,12.5465,218000.0],["2020-11-25",12.4796,12.647,12.3323,12.6068,181500.0],["2020-11-27",12.6537,12.6537,12.3256,12.4863,106100.0],["2020-11-30",12.4394,12.4997,12.1315,12.2319,303700.0],["2020-12-01",12.3859,12.4595,12.3055,12.406,268500.0],["2020-12-02",12.2788,12.5265,12.2788,12.4662,164600.0],["2020-12-03",12.4863,12.7005,12.3993,12.5934,255100.0],["2020-12-04",12.7139,12.8813,12.6202,12.7809,170700.0],["2020-12-07",12.7809,12.7809,12.3859,12.4127,186100.0],["2020-12-08",12.3591,12.5466,12.2587,12.4127,193500.0],["2020-12-09",12.5934,12.9817,12.5867,12.7072,207300.0],["2020-12-10",12.58,12.7541,12.4127,12.7005,175700.0],["2020-12-11",12.6537,12.7139,12.5465,12.6269,239000.0],["2020-12-14",12.8277,12.8277,12.426,12.4327,195700.0],["2020-12-15",12.4327,12.7608,12.4327,12.7206,238700.0],["2020-12-16",12.8545,12.888,12.5666,12.58,203100.0],["2020-12-17",12.6537,12.7474,12.4193,12.6671,289700.0],["2020-12-18",12.734,12.9817,12.6537,12.8077,1108200.0],["2020-12-21",12.5867,13.0152,12.5867,12.9884,257100.0],["2020-12-22",13.0487,13.5307,12.9884,13.4236,261300.0],["2020-12-23",13.4906,13.5307,13.2495,13.4705,258200.0],["2020-12-24",13.437,13.5173,13.3031,13.4437,140900.0],["2020-12-28",13.5776,13.832,13.4437,13.5575,221300.0],["2020-12-29",13.5039,13.5039,13.1692,13.4035,243600.0],["2020-12-30",13.4906,13.6579,13.4102,13.5843,149200.0],["2020-12-31",13.6044,13.6312,13.4504,13.5307,120300.0],["2021-01-04",13.5508,13.8186,13.283,13.6178,225500.0],["2021-01-05",13.6178,14.14,13.6178,13.986,341700.0],["2021-01-06",13.9792,15.016,13.9792,14.7991,460900.0],["2021-01-07",14.8127,14.9482,14.5484,14.7381,255200.0],["2021-01-08",14.711,14.7585,14.2232,14.5078,253100.0],["2021-01-11",14.501,14.9956,14.3112,14.9414,241900.0],["2021-01-12",14.894,15.1447,14.7856,15.1312,240100.0],["2021-01-13",15.2735,15.2938,14.8059,14.8601,214500.0],["2021-01-14",16.0053,16.0934,15.5513,15.8359,557400.0],["2021-01-15",15.6733,15.7681,15.4293,15.5242,277600.0],["2021-01-19",15.8833,16.1476,15.7884,16.0324,357800.0],["2021-01-20",16.1544,16.5203,15.8494,16.1273,231000.0],["2021-01-21",16.1611,16.195,15.8833,16.1002,230100.0],["2021-01-22",15.9782,16.4457,15.8494,16.4322,282000.0],["2021-01-25",16.3238,17.0556,16.1137,16.3034,413000.0],["2021-01-26",16.4728,16.6219,16.1747,16.588,309300.0],["2021-01-27",16.2357,16.9539,16.1679,16.588,412200.0],["2021-01-28",16.588,16.8726,16.0392,16.4864,477100.0],["2021-01-29",17.2792,17.6451,16.0256,16.0256,747100.0],["2021-02-01",16.2221,16.3509,15.6868,16.0527,458600.0],["2021-02-02",16.2221,16.8388,16.0188,16.4593,553700.0],["2021-02-03",16.6355,16.771,16.2628,16.4864,326300.0],["2021-02-04",16.527,16.7778,16.3712,16.6016,227100.0],["2021-02-05",16.7981,16.8523,16.317,16.8184,333500.0],["2021-02-08",16.9404,17.6451,16.9065,17.557,498600.0],["2021-02-09",17.6112,17.618,16.9946,17.0759,294200.0],["2021-02-10",17.0827,17.103,16.4051,16.6761,370800.0],["2021-02-11",16.8387,16.9268,16.2221,16.5203,300900.0],["2021-02-12",16.4051,16.6287,16.2425,16.2899,353200.0],["2021-02-16",16.3644,16.5067,15.8765,16.1476,239800.0],["2021-02-17",15.9104,16.588,15.9104,16.4186,319100.0],["2021-02-18",16.378,16.6422,16.2831,16.4186,284700.0],["2021-02-19",16.5474,16.9675,16.4254,16.9404,256000.0],["2021-02-22",16.9133,17.2114,16.8116,17.0149,270400.0],["2021-02-23",16.8116,17.0149,16.4728,16.893,302400.0],["2021-02-24",16.9811,17.4012,16.6693,17.3808,221000.0],["2021-02-25",17.496,17.8552,16.9946,17.0149,255300.0],["2021-02-26",17.0285,17.6248,16.9065,17.3605,334000.0],["2021-03-01",17.5977,17.9839,17.5706,17.7129,389300.0],["2021-03-02",17.801,18.1533,17.74,17.7671,236700.0],["2021-03-03",17.8145,17.9433,17.3131,17.5909,168500.0],["2021-03-04",17.5028,17.7535,16.5067,16.8455,404500.0],["2021-03-05",17.0149,17.2724,16.6219,17.2521,323900.0],["2021-03-08",17.4893,18.4583,17.4893,18.3431,348900.0],["2021-03-09",18.5463,18.6277,17.9094,17.9162,237300.0],["2021-03-10",17.9907,18.9055,17.9297,18.8242,250700.0],["2021-03-11",18.8242,18.9529,18.5396,18.9529,170600.0],["2021-03-12",18.9123,19.5899,18.9123,19.4815,312400.0],["2021-03-15",19.5153,19.6644,19.1088,19.5086,242900.0],["2021-03-16",19.5357,19.5357,19.1088,19.2172,200600.0],["2021-03-17",19.1562,19.434,19.0681,19.373,207300.0],["2021-03-18",19.3595,20.1997,19.3459,19.6644,410000.0],["2021-03-19",19.7051,19.8135,19.2849,19.4001,592600.0],["2021-03-22",19.4882,19.5086,18.8174,19.1833,292500.0],["2021-03-23",18.9055,19.0342,18.4786,18.7767,514100.0],["2021-03-24",18.9868,19.4001,17.9568,18.011,346800.0],["2021-03-25",17.7332,18.6344,17.7332,18.5599,305700.0],["2021-03-26",18.7361,18.9055,18.4379,18.7632,324900.0],["2021-03-29",18.919,19.2849,18.4244,18.4447,396200.0],["2021-03-30",18.4583,18.7293,18.2482,18.6751,242900.0],["2021-03-31",18.7293,18.98,18.3431,18.709,289600.0],["2021-04-01",18.7971,18.9461,18.3634,18.9461,209500.0],["2021-04-05",19.1155,19.3459,18.8106,19.3121,277400.0],["2021-04-06",19.2036,19.7389,19.2036,19.5831,416100.0],["2021-04-07",19.5352,19.6104,18.8312,18.9543,376300.0],["2021-04-08",19.0021,19.1798,18.3391,18.6398,298300.0],["2021-04-09",18.6808,19.0021,18.4689,18.9679,223900.0],["2021-04-12",19.0226,19.0431,18.715,18.9816,210000.0],["2021-04-13",18.9884,18.9884,18.2434,18.7765,219300.0],["2021-04-14",18.797,19.0021,18.674,18.8449,183200.0],["2021-04-15",19.5763,19.5763,18.7355,19.4601,496600.0],["2021-04-16",19.4737,20.1162,19.4737,19.9454,575600.0],["2021-04-19",19.9454,20.0957,19.5626,19.7198,322900.0],["2021-04-20",19.7882,19.9385,19.1525,19.3302,304500.0],["2021-04-21",19.3028,19.7882,19.296,19.6446,363100.0],["2021-04-22",19.6651,19.8633,19.5011,19.5694,358700.0],["2021-04-23",19.7061,19.9864,19.5079,19.6925,393600.0],["2021-04-26",19.7608,20.3281,19.4327,19.6583,400100.0],["2021-04-27",19.6583,19.9044,19.5968,19.7677,370600.0],["2021-04-28",20.2871,21.6132,20.0889,21.5243,953000.0],["2021-04-29",21.5448,21.8046,20.9843,21.1484,397800.0],["2021-04-30",20.957,20.9843,19.1388,19.6241,799200.0],["2021-05-03",20.1026,21.0322,20.0274,20.8886,655700.0],["2021-05-04",20.7451,21.2919,20.2871,21.2031,565000.0],["2021-05-05",21.3876,21.5243,20.6631,21.0595,363400.0],["2021-05-06",21.08,21.2714,20.5742,21.2577,300200.0],["2021-05-07",21.579,21.9413,21.1757,21.8661,824600.0],["2021-05-10",21.9437,22.6846,21.9084,22.1483,664700.0],["2021-05-11",21.9649,22.0284,20.716,20.9841,542800.0],["2021-05-12",20.85,21.1111,19.7776,19.9116,401300.0],["2021-05-13",19.9751,20.723,19.9751,20.596,319000.0],["2021-05-14",20.7724,21.0405,20.3914,20.9912,332600.0],["2021-05-17",20.9912,21.1676,20.6736,21.1111,304800.0],["2021-05-18",21.0405,21.0688,20.2362,20.2432,407500.0],["2021-05-19",19.9398,19.9398,18.9308,19.7776,767900.0],["2021-05-20",19.8411,20.0104,19.3895,19.7564,255700.0],["2021-05-21",19.8481,20.0527,19.453,19.8058,421900.0],["2021-05-24",19.8975,20.1021,19.5094,19.5588,469400.0],["2021-05-25",19.6788,19.9187,19.3542,19.3542,248600.0],["2021-05-26",19.4671,20.4408,19.3613,20.4337,823300.0],["2021-05-27",20.7654,21.0335,20.088,20.7371,809900.0],["2021-05-28",20.8853,21.0476,20.335,20.3702,269300.0],["2021-06-01",20.5114,21.0335,20.3773,21.0335,404100.0],["2021-06-02",21.097,21.2663,20.7795,20.8571,245700.0],["2021-06-03",20.8077,20.8924,20.4761,20.7654,278100.0],["2021-06-04",20.843,21.0264,20.6878,20.9982,244500.0],["2021-06-07",21.0899,21.7391,21.0617,21.6685,415600.0],["2021-06-08",21.7391,21.7885,21.2804,21.6332,276100.0],["2021-06-09",21.6826,21.6897,21.2593,21.4145,191300.0],["2021-06-10",21.6332,21.7814,21.1393,21.3016,286400.0],["2021-06-11",21.3016,21.9296,21.3016,21.9296,355700.0],["2021-06-14",21.9014,21.9508,20.7583,21.0053,375900.0],["2021-06-15",21.0405,21.0758,20.723,20.8924,262200.0],["2021-06-16",20.723,20.7654,20.1727,20.2432,401100.0],["2021-06-17",20.1021,20.1797,18.9661,19.1425,516400.0],["2021-06-18",18.825,18.9591,18.197,18.3311,682700.0],["2021-06-21",18.5498,19.0931,18.4017,19.0085,390800.0],["2021-06-22",19.0155,19.1355,18.5498,18.8744,234900.0],["2021-06-23",18.8391,19.3189,18.7051,19.2554,398600.0],["2021-06-24",19.4318,19.5306,18.9379,19.4953,347200.0],["2021-06-25",19.58,19.8199,19.3189,19.326,516000.0],["2021-06-28",19.2766,19.3189,18.8603,19.1496,228600.0],["2021-06-29",19.3613,19.5377,19.072,19.072,207400.0],["2021-06-30",18.9802,19.58,18.8391,19.4741,222300.0],["2021-07-01",19.6153,19.7493,19.4318,19.6294,188800.0],["2021-07-02",19.6364,19.6506,19.0931,19.1355,158300.0],["2021-07-06",19.1919,19.2413,18.324,18.6133,308500.0],["2021-07-07",18.5569,18.8673,18.451,18.4934,142500.0],["2021-07-08",18.063,18.4369,17.6608,18.1547,253300.0],["2021-07-09",18.4934,18.8391,18.4934,18.7051,165400.0],["2021-07-12",18.4934,18.9167,18.444,18.7686,185200.0],["2021-07-13",18.6063,18.6839,18.2747,18.4369,257800.0],["2021-07-14",18.5569,18.7686,18.3593,18.3664,176300.0],["2021-07-15",18.3452,18.4087,17.9995,18.2888,190700.0],["2021-07-16",18.2676,18.3664,17.4421,17.5691,278900.0],["2021-07-19",16.9693,17.4209,16.8353,17.1246,333200.0],["2021-07-20",17.1457,17.7102,17.0399,17.5056,232700.0],["2021-07-21",17.6396,17.9854,17.4985,17.6185,185900.0],["2021-07-22",17.5973,17.6114,16.7788,16.7788,225800.0],["2021-07-23",17.2092,18.1476,17.2022,17.8231,576100.0],["2021-07-26",17.9148,18.2041,17.6114,17.6608,235600.0],["2021-07-27",17.5479,17.5479,17.054,17.2939,175300.0],["2021-07-28",17.3715,17.4209,16.7576,16.9623,441200.0],["2021-07-29",17.2374,17.4985,16.9693,17.0469,289400.0],["2021-07-30",17.0046,17.1175,16.4966,16.7718,342600.0],["2021-08-02",16.7929,17.1881,16.68,16.7435,282500.0],["2021-08-03",16.6871,16.7929,16.2849,16.6589,327500.0],["2021-08-04",16.8705,16.9693,16.3061,16.4401,416600.0],["2021-08-05",16.4754,16.9129,16.3131,16.7859,402400.0],["2021-08-06",17.0752,17.3786,16.7153,16.7929,383200.0],["2021-08-09",16.7153,17.0399,16.4401,16.8353,381900.0],["2021-08-10",17.0399,18.2605,16.934,17.8231,700900.0],["2021-08-11",17.9077,18.818,17.7314,18.6839,403300.0],["2021-08-12",18.6486,18.8673,18.3593,18.7686,281000.0],["2021-08-13",18.9026,18.945,18.3593,18.5569,367000.0],["2021-08-16",17.9921,18.5275,16.8846,18.3955,283100.0],["2021-08-17",18.2782,18.2782,17.0973,17.4934,411700.0],["2021-08-18",17.5154,17.6987,17.2953,17.332,251600.0],["2021-08-19",17.1046,18.0435,17.0386,17.4934,581300.0],["2021-08-20",17.4567,17.7867,17.2806,17.6621,289200.0],["2021-08-23",17.8087,17.8528,17.4493,17.6621,211500.0],["2021-08-24",17.8308,18.1828,17.64,18.0435,230200.0],["2021-08-25",17.9408,18.2635,17.8087,17.8528,148900.0],["2021-08-26",18.0215,18.0215,17.0826,17.4567,479400.0],["2021-08-27",17.5667,17.9701,17.4713,17.9114,301100.0],["2021-08-30",17.9994,18.0288,17.6914,17.7647,184800.0],["2021-08-31",17.6547,17.8601,17.4273,17.618,220700.0],["2021-09-01",17.6254,17.8307,17.4567,17.7574,153100.0],["2021-09-02",17.7134,17.8454,17.4567,17.5154,167000.0],["2021-09-03",17.5154,17.8454,17.4053,17.5007,215200.0],["2021-09-07",17.5447,17.6987,17.0899,17.1633,191900.0],["2021-09-08",17.0899,17.1853,16.7599,16.9799,160500.0],["2021-09-09",16.9946,17.486,16.9946,17.3393,266200.0],["2021-09-10",17.552,17.8308,17.42,17.4567,210600.0],["2021-09-13",17.662,17.7134,17.4127,17.5814,198400.0],["2021-09-14",17.64,17.7867,17.266,17.5227,239100.0],["2021-09-15",17.464,18.4175,17.332,18.3295,519900.0],["2021-09-16",18.2635,18.3368,17.8528,17.8528,368000.0],["2021-09-17",17.8307,17.9628,17.6034,17.8601,424300.0],["2021-09-20",17.5227,17.7721,17.3833,17.7281,182800.0],["2021-09-21",17.7281,17.9188,17.4567,17.5887,345300.0],["2021-09-22",17.6547,17.9261,17.618,17.7427,339600.0],["2021-09-23",17.6767,18.3295,17.6547,17.9261,269800.0],["2021-09-24",17.8821,18.2635,17.7501,18.1388,123200.0],["2021-09-27",18.0948,18.9676,18.0948,18.8796,231900.0],["2021-09-28",18.8503,19.0703,18.7036,18.8136,153800.0],["2021-09-29",18.7769,18.909,18.4689,18.6156,178100.0],["2021-09-30",18.5936,18.6156,17.376,17.3833,404800.0],["2021-10-01",17.4053,17.7867,16.8699,17.53,262900.0],["2021-10-04",17.53,17.7281,17.2953,17.618,269800.0],["2021-10-05",17.5814,17.8821,17.3687,17.8014,210500.0],["2021-10-06",17.5814,17.7134,17.3833,17.5814,183800.0],["2021-10-07",17.64,17.9408,17.64,17.8894,220600.0],["2021-10-08",17.8821,17.9334,17.596,17.6327,117900.0],["2021-10-11",17.6767,17.9994,17.6767,17.7281,175600.0],["2021-10-12",17.8161,17.8161,17.508,17.6841,142700.0],["2021-10-13",17.574,17.6987,17.1926,17.332,125800.0],["2021-10-14",17.332,17.3467,16.8552,17.2366,271800.0],["2021-10-15",17.5814,17.5814,17.0973,17.1046,212900.0],["2021-10-18",17.0533,17.3393,16.9653,17.2953,154200.0],["2021-10-19",17.3173,17.6254,17.1926,17.618,249800.0],["2021-10-20",17.4934,17.9188,17.464,17.7721,127200.0],["2021-10-21",17.8161,17.9114,17.6107,17.7647,130100.0],["2021-10-22",17.6987,17.7501,17.4934,17.6621,156800.0],["2021-10-25",17.6987,18.0361,17.574,18.0215,152900.0],["2021-10-26",18.0288,18.1388,17.442,17.4493,193700.0],["2021-10-27",17.266,17.3173,16.7599,16.8332,277600.0],["2021-10-28",17.8821,17.8968,16.5105,16.7379,615800.0],["2021-10-29",16.7599,17.2806,16.5472,17.0239,392200.0],["2021-11-01",17.244,17.9554,17.1413,17.8968,426900.0],["2021-11-02",17.9334,18.0728,17.6547,17.8601,256000.0],["2021-11-03",17.662,18.2928,17.3247,18.0361,889200.0],["2021-11-04",18.0728,18.2928,17.7281,17.8087,233700.0],["2021-11-05",18.0508,18.3368,17.9848,18.2415,216200.0],["2021-11-08",18.2708,18.3809,18.0361,18.1975,235800.0],["2021-11-09",18.2268,18.4689,18.1608,18.2488,243100.0],["2021-11-10",18.2415,18.2562,18.0141,18.1021,301300.0],["2021-11-11",18.2488,18.3882,18.1535,18.2562,306500.0],["2021-11-12",18.2488,18.5275,18.0581,18.2782,322800.0],["2021-11-15",18.3368,18.6816,18.3002,18.4542,186300.0],["2021-11-16",18.4395,18.7109,18.2048,18.6962,242800.0],["2021-11-17",18.7403,18.7403,17.6327,17.8968,370400.0],["2021-11-18",18.0288,18.1461,17.618,18.1315,254700.0],["2021-11-19",17.8381,17.9261,17.6254,17.6474,381600.0],["2021-11-22",17.7134,18.0948,17.4934,17.9114,270100.0],["2021-11-23",17.8381,18.0141,17.5227,17.6987,297700.0],["2021-11-24",17.6254,17.7721,17.3613,17.5154,216800.0],["2021-11-26",17.2366,17.442,16.6719,17.1193,185800.0],["2021-11-29",17.1633,17.1853,16.4665,16.6719,326300.0],["2021-11-30",16.5325,16.6205,16.1511,16.5032,382700.0],["2021-12-01",17.156,17.5007,16.4738,16.4958,368000.0],["2021-12-02",16.5252,17.3173,16.3858,17.1706,317900.0],["2021-12-03",17.2806,17.3907,17.0533,17.2293,256500.0],["2021-12-06",17.4053,17.9188,17.4053,17.8087,290100.0],["2021-12-07",17.9701,18.1315,17.64,17.9701,310900.0],["2021-12-08",18.0581,18.4322,18.0581,18.3735,212400.0],["2021-12-09",18.3368,18.3882,18.1021,18.2782,271300.0],["2021-12-10",18.5202,18.5202,18.2415,18.4835,217600.0],["2021-12-13",18.5058,18.6394,18.2387,18.3722,268000.0],["2021-12-14",18.2387,18.6987,18.2387,18.5429,332400.0],["2021-12-15",18.5132,19.2181,18.3722,19.2107,373400.0],["2021-12-16",19.0623,19.1143,18.7061,18.8768,478900.0],["2021-12-17",18.7358,18.9287,18.3574,18.5429,609000.0],["2021-12-20",18.2906,18.2906,17.6005,17.9122,300100.0],["2021-12-21",18.1125,18.5577,18.1125,18.4168,229100.0],["2021-12-22",18.3945,18.7581,18.3129,18.6913,163700.0],["2021-12-23",18.8249,19.0549,18.6839,18.8842,171700.0],["2021-12-27",18.9213,19.322,18.8026,19.2923,288400.0],["2021-12-28",19.2181,19.552,19.2181,19.4704,250800.0],["2021-12-29",19.5001,19.9973,19.3665,19.8563,198000.0],["2021-12-30",19.8117,19.923,19.3888,19.4111,197900.0],["2021-12-31",19.3814,19.5966,19.3591,19.5075,132500.0],["2022-01-03",19.5743,20.1753,19.5224,19.6337,292000.0],["2022-01-04",19.8117,20.2644,19.8117,20.0492,181300.0],["2022-01-05",20.1605,20.2866,19.6188,19.6188,196000.0],["2022-01-06",19.8266,20.0047,19.604,19.7969,174200.0],["2022-01-07",19.6559,19.8934,19.5149,19.6114,164200.0],["2022-01-10",19.5743,19.693,19.1217,19.6633,311600.0],["2022-01-11",19.7079,19.9898,19.5595,19.975,261200.0],["2022-01-12",20.116,20.2495,19.8488,19.8785,395300.0],["2022-01-13",20.1531,20.3163,19.9156,20.0121,292800.0],["2022-01-14",19.8192,20.1456,19.4704,19.5669,356300.0],["2022-01-18",19.4036,20.0047,19.2998,19.8043,340600.0],["2022-01-19",19.7821,19.9379,18.8397,18.8694,249700.0],["2022-01-20",18.8991,19.0104,17.9641,18.0012,300000.0],["2022-01-21",17.927,18.6171,17.8454,18.0829,387700.0],["2022-01-24",17.8232,18.7952,17.7044,18.7729,282500.0],["2022-01-25",18.4093,18.5503,18.0903,18.2832,334800.0],["2022-01-26",18.4984,18.5206,17.5783,17.786,315100.0],["2022-01-27",17.8083,18.1571,17.4744,17.6302,333800.0],["2022-01-28",18.9436,19.2849,17.1405,18.0235,771800.0],["2022-01-31",17.9864,18.7432,17.9345,18.7061,623000.0],["2022-02-01",18.81,18.9362,18.4539,18.6616,602600.0],["2022-02-02",18.6542,18.6987,18.2313,18.669,470900.0],["2022-02-03",18.6097,18.9065,18.4539,18.6987,322500.0],["2022-02-04",18.7432,18.9065,18.1793,18.7581,517400.0],["2022-02-07",18.7656,18.9608,18.608,18.7506,354500.0],["2022-02-08",18.7956,19.2685,18.7506,19.201,296500.0],["2022-02-09",19.276,19.3286,19.0884,19.231,325700.0],["2022-02-10",18.9908,19.3436,18.8557,19.0283,418300.0],["2022-02-11",18.9908,19.3286,18.8707,19.0433,295300.0],["2022-02-14",19.0809,19.2685,18.7281,18.8031,404600.0],["2022-02-15",18.9307,19.231,18.9232,18.9908,266700.0],["2022-02-16",18.9082,19.0884,18.623,18.8106,470000.0],["2022-02-17",18.6455,18.8031,18.4729,18.5854,456800.0],["2022-02-18",18.5104,18.8782,18.5104,18.6605,390400.0],["2022-02-22",19.1184,19.6663,18.8407,19.3586,939300.0],["2022-02-23",19.4487,19.4712,17.5045,17.5796,1633800.0],["2022-02-24",17.2719,18.9983,17.2193,18.8707,974700.0],["2022-02-25",18.7881,19.4036,18.5704,19.1784,484600.0],["2022-02-28",19.1784,19.794,19.1034,19.5613,420300.0],["2022-03-01",19.5012,19.6663,18.9232,19.0959,500400.0],["2022-03-02",19.0583,19.6138,19.0133,19.6138,404800.0],["2022-03-03",19.8165,19.9291,19.4937,19.8915,375200.0],["2022-03-04",19.8165,19.8615,19.3436,19.6889,250800.0],["2022-03-07",19.7864,19.7864,18.3528,18.3903,537700.0],["2022-03-08",18.4503,19.1484,18.2176,18.8557,414100.0],["2022-03-09",19.1484,19.5763,18.9908,19.0433,329700.0],["2022-03-10",18.8782,19.5462,18.8707,19.5012,287600.0],["2022-03-11",19.5462,19.7639,19.4036,19.4261,218200.0],["2022-03-14",19.6663,20.3194,19.6513,19.7939,389500.0],["2022-03-15",19.8915,20.0792,19.4261,19.5988,304800.0],["2022-03-16",19.809,20.2518,19.809,20.2293,301200.0],["2022-03-17",20.0266,20.3794,20.0266,20.3719,235400.0],["2022-03-18",20.2894,20.3794,19.9366,20.0792,1434900.0],["2022-03-21",20.0567,20.1618,19.5688,19.5913,331600.0],["2022-03-22",19.7714,20.2068,19.7564,20.1167,517000.0],["2022-03-23",19.9666,20.2218,19.6288,19.6363,331700.0],["2022-03-24",19.6663,19.7714,19.4637,19.7039,188700.0],["2022-03-25",19.7714,20.0717,19.7264,19.9816,355000.0],["2022-03-28",19.809,20.4095,19.6363,20.3944,719000.0],["2022-03-29",20.6271,21.0475,20.5596,20.7623,325900.0],["2022-03-30",20.6121,20.6346,20.0492,20.0792,417300.0],["2022-03-31",20.0717,20.1167,19.4787,19.5688,351100.0],["2022-04-01",19.6964,19.7789,19.1334,19.2685,402500.0],["2022-04-04",19.1859,19.9291,18.9532,19.824,430300.0],["2022-04-05",19.7864,19.9291,19.0283,19.0959,559600.0],["2022-04-06",18.9983,18.9983,18.5554,18.6005,532500.0],["2022-04-07",18.5629,18.9082,18.3903,18.7656,326900.0],["2022-04-08",18.7506,19.0508,18.5929,18.7881,363800.0],["2022-04-11",18.6005,19.1784,18.6005,18.6155,392000.0],["2022-04-12",18.7731,19.231,18.6905,18.7281,451500.0],["2022-04-13",18.7431,19.1334,18.6905,19.0133,356500.0],["2022-04-14",19.0658,19.3135,18.8331,18.9608,353500.0],["2022-04-18",18.9082,19.1934,18.8482,19.1184,232900.0],["2022-04-19",19.246,20.0266,19.216,19.8165,310100.0],["2022-04-20",20.0041,20.3419,19.6588,19.8465,261300.0],["2022-04-21",19.839,20.1542,19.7039,19.839,216100.0],["2022-04-22",19.7114,19.7414,19.201,19.3661,434100.0],["2022-04-25",19.231,19.8615,18.9908,19.8615,607400.0],["2022-04-26",19.8165,19.9441,19.4937,19.4937,477100.0],["2022-04-27",19.6288,20.3719,19.5988,20.0116,559100.0],["2022-04-28",20.1467,20.3494,19.824,20.2368,378000.0],["2022-04-29",19.6213,20.1843,17.3844,17.8198,1419100.0],["2022-05-02",17.8123,18.608,17.7898,18.5179,438200.0],["2022-05-03",18.3903,18.8181,18.1876,18.7581,403600.0],["2022-05-04",18.9157,19.306,18.6455,19.2685,305800.0],["2022-05-05",19.1034,19.1109,18.6155,18.9007,337500.0],["2022-05-06",18.7055,19.231,18.5029,19.0208,378800.0],["2022-05-09",18.7623,19.4465,18.5799,18.8307,291100.0],["2022-05-10",19.0512,19.15,18.1313,18.3974,351000.0],["2022-05-11",18.3214,18.6483,17.8881,17.8881,383900.0],["2022-05-12",17.8349,18.3138,17.7132,18.1237,354200.0],["2022-05-13",18.2986,18.5799,18.1313,18.3366,238500.0],["2022-05-16",18.3442,18.7015,18.0553,18.3366,230600.0],["2022-05-17",18.2986,18.7851,18.2986,18.7471,247200.0],["2022-05-18",18.5495,18.5723,17.3635,17.5992,507700.0],["2022-05-19",17.4167,17.4167,16.8009,16.877,469800.0],["2022-05-20",17.029,17.2647,16.0103,16.5577,522000.0],["2022-05-23",16.7097,16.7249,16.2232,16.3448,286000.0],["2022-05-24",16.2308,16.4588,15.8583,16.4132,374800.0],["2022-05-25",16.2992,17.1507,16.2992,17.0518,243500.0],["2022-05-26",17.1659,17.8957,17.1278,17.6828,279600.0],["2022-05-27",17.774,17.9489,17.5156,17.9337,209900.0],["2022-05-31",17.774,17.9641,17.5156,17.6828,278900.0],["2022-06-01",17.6828,17.7664,17.3559,17.4471,226200.0],["2022-06-02",17.6828,17.774,17.4928,17.6448,160600.0],["2022-06-03",17.4015,17.508,17.2191,17.2267,183300.0],["2022-06-06",17.3407,17.9261,17.0442,17.8881,203400.0],["2022-06-07",17.5232,17.7664,17.3483,17.6752,149500.0],["2022-06-08",17.4776,17.6676,17.2951,17.5916,151800.0],["2022-06-09",17.5612,17.6904,17.3255,17.3711,151900.0],["2022-06-10",17.1202,17.3939,16.7705,16.8314,186800.0],["2022-06-13",16.5273,16.7401,16.1396,16.2612,325100.0],["2022-06-14",16.2992,16.4132,15.3033,15.8051,773300.0],["2022-06-15",15.9495,16.246,15.4401,16.0255,587200.0],["2022-06-16",15.8127,15.8963,15.2653,15.4782,442800.0],["2022-06-17",15.539,15.577,15.1209,15.3869,434400.0],["2022-06-21",15.6454,15.7823,15.3489,15.4478,259300.0],["2022-06-22",15.4325,15.8355,15.3945,15.6986,240000.0],["2022-06-23",15.615,16.2232,15.615,16.2004,237900.0],["2022-06-24",16.2536,16.5653,16.1624,16.2384,356000.0],["2022-06-27",16.3828,16.4512,15.9647,16.2384,248500.0],["2022-06-28",16.3524,16.5957,15.9115,15.9419,223700.0],["2022-06-29",15.9799,15.9951,15.3109,15.5238,388400.0],["2022-06-30",15.1969,15.5314,14.9004,15.3641,228900.0],["2022-07-01",15.3641,15.6226,15.2349,15.615,210200.0],["2022-07-05",15.4934,16.0407,15.1513,16.0407,378100.0],["2022-07-06",15.9343,16.0179,15.463,15.6378,213900.0],["2022-07-07",15.7899,15.9267,15.615,15.8659,239400.0],["2022-07-08",15.7899,16.1776,15.6454,16.1091,189800.0],["2022-07-11",15.9191,16.208,15.9191,16.0255,148800.0],["2022-07-12",15.9267,16.3068,15.9267,16.0559,183400.0],["2022-07-13",15.8659,16.2916,15.8355,16.1624,188100.0],["2022-07-14",15.9951,16.3676,15.7747,16.2916,271500.0],["2022-07-15",16.6033,16.6793,16.132,16.5045,211400.0],["2022-07-18",16.6489,16.953,16.5729,16.7705,223600.0],["2022-07-19",16.9454,17.3559,16.8618,17.2115,207100.0],["2022-07-20",17.2495,17.4015,17.1659,17.3787,186100.0],["2022-07-21",17.1963,17.3559,16.8618,17.3331,134000.0],["2022-07-22",17.4471,17.4471,17.1659,17.2647,169500.0],["2022-07-25",17.3483,17.3483,17.0366,17.0822,199000.0],["2022-07-26",16.8009,17.143,16.8009,16.8694,194800.0],["2022-07-27",16.953,17.2799,16.7173,17.2343,125400.0],["2022-07-28",17.1887,17.4776,17.1278,17.4699,184900.0],["2022-07-29",17.4623,17.5004,17.1963,17.4775,182800.0],["2022-08-01",17.2723,17.8957,17.1811,17.7664,238700.0],["2022-08-02",17.8044,17.9717,17.2267,17.2343,182600.0],["2022-08-03",17.5308,17.9489,17.3635,17.736,276300.0],["2022-08-04",18.9828,19.6062,18.7319,19.1957,715700.0],["2022-08-05",19.0056,19.1805,18.4202,18.998,260500.0],["2022-08-08",19.1881,19.4769,19.0436,19.3021,202800.0],["2022-08-09",19.2033,19.2337,18.8536,19.0284,231100.0],["2022-08-10",19.4389,19.7962,19.3173,19.7506,307600.0],["2022-08-11",19.8494,20.336,19.8418,20.1459,309100.0],["2022-08-12",20.336,20.6021,20.1535,20.5565,313900.0],["2022-08-15",20.3997,20.5094,20.0547,20.3761,216900.0],["2022-08-16",20.1801,20.9641,20.0861,20.7368,238700.0],["2022-08-17",20.4389,20.6976,20.3291,20.4781,150000.0],["2022-08-18",20.4153,20.6819,20.2742,20.6192,158900.0],["2022-08-19",20.4545,20.4545,20.1645,20.3056,147500.0],["2022-08-22",20.1096,20.1096,19.5059,19.5373,188400.0],["2022-08-23",19.4589,19.9293,19.4589,19.6705,150500.0],["2022-08-24",19.7803,19.8587,19.5373,19.6549,150500.0],["2022-08-25",19.4589,20.0547,19.4432,19.9763,163000.0],["2022-08-26",19.9763,20.0547,19.2864,19.3177,158700.0],["2022-08-29",19.2393,19.3099,18.9728,18.9885,195200.0],["2022-08-30",19.1139,19.2001,18.8865,18.9336,174600.0],["2022-08-31",18.9336,19.1139,18.5024,18.6357,236500.0],["2022-09-01",18.6592,18.7846,18.3299,18.4475,160600.0],["2022-09-02",18.7062,18.7533,18.2437,18.3064,142000.0],["2022-09-06",18.4161,18.4318,17.9222,18.0006,224100.0],["2022-09-07",18.0555,18.816,18.0555,18.7297,201100.0],["2022-09-08",18.5651,18.8395,18.1731,18.667,220300.0],["2022-09-09",18.8395,19.2785,18.7768,19.0904,247200.0],["2022-09-12",19.255,19.4589,19.208,19.3256,271700.0],["2022-09-13",18.9649,19.0512,18.3456,18.4945,237100.0],["2022-09-14",18.5494,18.6121,18.2437,18.4867,224300.0],["2022-09-15",18.4867,18.6357,17.7497,17.9144,309600.0],["2022-09-16",17.7811,18.0633,17.6557,17.9536,553200.0],["2022-09-19",17.8909,18.3534,17.8909,18.2045,203800.0],["2022-09-20",18.0947,18.1731,17.8987,17.9771,177300.0],["2022-09-21",18.1261,18.2515,17.7497,17.836,165300.0],["2022-09-22",17.8046,17.8046,17.4283,17.4361,185400.0],["2022-09-23",17.3107,17.444,16.856,17.0677,210600.0],["2022-09-26",16.7619,17.1382,16.5816,16.6757,270200.0],["2022-09-27",16.7933,17.0363,16.5737,16.8638,292600.0],["2022-09-28",16.8481,17.5381,16.707,17.3029,356200.0],["2022-09-29",17.052,17.052,16.5894,16.8089,248800.0],["2022-09-30",16.8325,16.903,16.5424,16.5737,198600.0],["2022-10-03",16.7462,17.0441,16.6913,16.8638,231300.0],["2022-10-04",17.2401,17.8281,17.2401,17.7184,231900.0],["2022-10-05",17.5067,17.64,17.3499,17.5224,127800.0],["2022-10-06",17.5537,17.7497,17.4518,17.6949,155800.0],["2022-10-07",17.5145,17.6557,17.3185,17.3969,273000.0],["2022-10-10",17.4832,17.7105,17.4048,17.6243,189300.0],["2022-10-11",17.4597,18.079,17.4597,17.8595,221500.0],["2022-10-12",17.8438,17.9849,17.5224,17.7889,229700.0],["2022-10-13",17.5537,18.2985,17.2793,18.2672,245600.0],["2022-10-14",18.3299,18.4161,17.687,17.7027,181100.0],["2022-10-17",17.9301,18.228,17.8752,18.0947,159200.0],["2022-10-18",18.4005,18.6905,17.836,17.9928,196100.0],["2022-10-19",17.8987,17.9536,17.248,17.4518,136100.0],["2022-10-20",17.4283,17.687,17.1069,17.1853,145100.0],["2022-10-21",17.2558,17.6321,17.2009,17.491,200900.0],["2022-10-24",17.6321,17.64,17.2166,17.4283,229700.0],["2022-10-25",17.3656,17.9144,17.3656,17.5537,226000.0],["2022-10-26",17.5381,18.0869,17.2245,17.4989,336600.0],["2022-10-27",19.208,19.5921,18.6513,19.208,544100.0],["2022-10-28",19.208,19.8587,19.208,19.6784,331300.0],["2022-10-31",19.6157,20.188,19.5373,20.0625,348900.0],["2022-11-01",20.3997,20.7681,19.8273,20.6192,396100.0],["2022-11-02",20.7054,20.7054,19.6784,19.9136,281900.0],["2022-11-03",19.7254,20.3605,19.5294,20.188,233600.0],["2022-11-04",20.431,21.2934,20.3448,21.2777,249200.0],["2022-11-07",21.2699,22.1872,21.2699,22.1009,475700.0],["2022-11-08",22.1009,22.736,21.756,22.4224,332500.0],["2022-11-09",22.2734,22.8065,21.9285,22.1009,245000.0],["2022-11-10",22.932,23.2456,21.8814,22.0617,383900.0],["2022-11-11",22.1088,22.6733,22.0069,22.4302,224600.0],["2022-11-14",22.2577,23.0888,22.2264,22.3989,285500.0],["2022-11-15",22.6889,23.4416,22.5713,23.4181,306800.0],["2022-11-16",23.0574,23.2456,22.6262,22.7752,212600.0],["2022-11-17",22.5792,22.8849,22.3832,22.7438,198000.0],["2022-11-18",22.8144,22.9006,21.607,22.2264,376800.0],["2022-11-21",22.2813,22.2813,21.56,22.1323,231800.0],["2022-11-22",22.2891,22.5557,22.0382,22.2499,203700.0],["2022-11-23",22.2185,22.6262,22.1872,22.5165,141100.0],["2022-11-25",22.5008,22.8379,22.4224,22.4694,131800.0],["2022-11-28",22.344,22.6262,21.7089,21.8265,230500.0],["2022-11-29",21.8814,21.9049,21.5443,21.7717,219800.0],["2022-11-30",21.6462,22.3283,21.4032,22.3048,302400.0],["2022-12-01",22.391,22.4851,21.5757,21.5913,247700.0],["2022-12-02",21.5913,21.5913,21.2621,21.4581,348200.0],["2022-12-05",21.3248,21.3248,20.8073,20.8936,334100.0],["2022-12-06",20.8936,21.0285,20.719,20.9809,287000.0],["2022-12-07",20.8618,21.2665,20.7983,21.1713,188100.0],["2022-12-08",20.9729,21.1634,20.7349,20.9333,331800.0],["2022-12-09",20.7904,21.2189,20.6476,20.846,574500.0],["2022-12-12",20.846,21.1396,20.473,20.9412,484000.0],["2022-12-13",21.5205,21.6554,21.0126,21.0126,624300.0],["2022-12-14",20.8856,21.4411,20.592,20.838,468700.0],["2022-12-15",20.8618,21.1554,20.5603,20.9729,433600.0],["2022-12-16",20.7349,21.1158,20.6793,21.084,1237600.0],["2022-12-19",21.1951,21.576,20.9967,21.092,306400.0],["2022-12-20",21.0682,21.3538,20.846,20.9967,237200.0],["2022-12-21",21.1872,21.3856,21.1158,21.1634,191000.0],["2022-12-22",20.9571,20.9571,20.2032,20.4016,485900.0],["2022-12-23",20.4175,21.2427,20.2905,21.203,305900.0],["2022-12-27",21.1951,21.1951,20.7111,20.846,186900.0],["2022-12-28",20.8936,21.0364,20.7031,20.8936,257900.0],["2022-12-29",20.9809,21.2665,20.9174,21.1396,259000.0],["2022-12-30",21.0999,21.0999,20.8063,20.965,191000.0],["2023-01-03",21.1872,21.3618,20.7349,20.9491,333500.0],["2023-01-04",21.1078,21.4014,21.0602,21.2269,165000.0],["2023-01-05",20.9888,21.9014,20.8539,21.8061,243300.0],["2023-01-06",21.8934,22.1553,21.8458,22.0204,208400.0],["2023-01-09",22.0918,22.3695,21.9093,22.1156,185500.0],["2023-01-10",22.2664,22.806,22.1632,22.7822,315300.0],["2023-01-11",22.8615,23.4329,22.8615,23.3694,274300.0],["2023-01-12",23.4884,23.5916,23.1869,23.5916,195000.0],["2023-01-13",23.3218,23.6233,23.0837,23.4408,212400.0],["2023-01-17",23.4329,23.5122,23.0996,23.1393,242000.0],["2023-01-18",23.29,23.3456,22.6155,22.679,334500.0],["2023-01-19",22.552,22.6314,21.7347,21.9172,281900.0],["2023-01-20",22.0283,22.2346,21.7109,22.195,304200.0],["2023-01-23",22.195,22.6314,21.9728,22.4727,290900.0],["2023-01-24",22.4568,22.8218,22.2981,22.3457,195900.0],["2023-01-25",22.2188,22.3378,21.9252,22.0442,249100.0],["2023-01-26",22.195,22.5441,20.7349,21.1078,662400.0],["2023-01-27",21.1634,21.6871,21.1078,21.4252,269300.0],["2023-01-30",21.4252,21.9569,21.2824,21.6395,244300.0],["2023-01-31",21.7903,22.8139,21.7903,22.806,376400.0],["2023-02-01",22.6235,23.0996,22.1632,22.9171,1170500.0],["2023-02-02",23.0282,23.7344,22.925,23.7106,357900.0],["2023-02-03",23.7661,25.2183,23.7185,24.2026,709800.0],["2023-02-06",24.1064,24.2106,23.5129,24.0983,356300.0],["2023-02-07",24.0021,24.0262,23.4247,23.954,289600.0],["2023-02-08",23.8658,24.1545,23.3044,23.3686,282400.0],["2023-02-09",23.6653,23.8417,23.2162,23.561,232800.0],["2023-02-10",23.3846,23.7535,23.3686,23.6974,199800.0],["2023-02-13",23.8257,24.1064,23.5851,24.0262,229500.0],["2023-02-14",23.8016,23.8016,23.1761,23.6573,241300.0],["2023-02-15",23.5129,23.9861,23.4969,23.9059,179500.0],["2023-02-16",23.5771,23.9861,23.4969,23.7776,165200.0],["2023-02-17",23.8417,23.962,23.6011,23.7375,202700.0],["2023-02-21",23.4247,23.5129,22.8313,22.9115,389200.0],["2023-02-22",22.9355,23.5129,22.9355,23.2162,345300.0],["2023-02-23",23.3686,23.6733,23.1039,23.5209,219400.0],["2023-02-24",23.2162,23.4969,23.0959,23.4407,171100.0],["2023-02-27",23.5129,23.7695,23.2002,23.2563,156400.0],["2023-02-28",23.3365,23.8417,23.3285,23.6974,274900.0],["2023-03-01",23.6252,23.962,23.4568,23.8016,213700.0],["2023-03-02",23.6412,23.7054,23.3846,23.6974,197100.0],["2023-03-03",23.8497,23.8497,23.5931,23.7294,155900.0],["2023-03-06",23.7375,23.7375,23.0077,23.2884,300400.0],["2023-03-07",23.2884,23.6252,23.2884,23.4969,188500.0],["2023-03-08",23.545,23.8497,23.3124,23.8257,224400.0],["2023-03-09",23.8096,24.0983,23.6893,23.7054,446900.0],["2023-03-10",23.5209,23.5209,22.5426,22.8954,448500.0],["2023-03-13",22.4543,22.5345,21.067,21.8369,515800.0],["2023-03-14",22.3661,22.5105,21.8689,22.1095,225500.0],["2023-03-15",21.5241,21.8369,21.2755,21.8369,318700.0],["2023-03-16",21.5241,22.0293,21.3076,21.6284,222100.0],["2023-03-17",21.5161,21.5642,21.0911,21.1392,691500.0],["2023-03-20",21.3958,21.893,21.3958,21.5883,279800.0],["2023-03-21",21.9892,22.3902,21.9571,22.1496,196100.0],["2023-03-22",22.0935,22.3661,21.5883,21.6043,190500.0],["2023-03-23",21.7086,21.7887,21.1632,21.4359,266000.0],["2023-03-24",21.3156,21.7567,21.1793,21.5802,155400.0],["2023-03-27",21.8128,21.8288,21.4599,21.6524,180200.0],["2023-03-28",21.6524,21.877,21.476,21.476,193600.0],["2023-03-29",21.6765,21.6845,21.2915,21.4599,230100.0],["2023-03-30",21.5722,21.8208,21.468,21.5321,161700.0],["2023-03-31",21.6524,22.0293,21.5963,22.0213,224000.0],["2023-04-03",22.1095,22.1977,21.6444,21.8288,172100.0],["2023-04-04",21.8369,21.8369,21.1953,21.2434,146400.0],["2023-04-05",21.051,21.2033,20.9307,21.1392,155700.0],["2023-04-06",21.1552,21.2434,20.9868,21.1552,120900.0],["2023-04-10",21.1552,21.5241,21.1311,21.3397,165800.0],["2023-04-11",21.476,21.7326,21.4279,21.6364,118600.0],["2023-04-12",21.7807,21.7968,21.4118,21.492,110800.0],["2023-04-13",21.5883,21.5883,21.2113,21.5161,119500.0],["2023-04-14",21.5562,21.8529,21.3557,21.484,125100.0],["2023-04-17",21.4599,21.8128,21.4198,21.7567,138600.0],["2023-04-18",21.8609,22.0855,21.5562,21.8529,151500.0],["2023-04-19",21.8048,22.0293,21.6845,21.9411,125400.0],["2023-04-20",21.8449,21.9491,21.5802,21.8128,143400.0],["2023-04-21",21.7486,21.7727,21.3637,21.4118,132100.0],["2023-04-24",21.4519,21.5161,21.1953,21.3236,253000.0],["2023-04-25",21.1712,21.4519,21.1231,21.1552,192100.0],["2023-04-26",21.0429,21.3316,21.0429,21.1392,161400.0],["2023-04-27",20.8906,22.0694,20.666,22.0053,311400.0],["2023-04-28",22.0855,22.4143,22.0855,22.3982,191000.0],["2023-05-01",22.4062,22.6548,21.5802,21.6925,278300.0],["2023-05-02",21.7166,21.7968,21.1953,21.7326,194300.0],["2023-05-03",21.8288,22.0614,21.4359,21.468,183000.0],["2023-05-04",21.2675,21.4519,21.1312,21.3637,169200.0],["2023-05-05",21.6284,21.8369,21.492,21.7807,232400.0],["2023-05-08",21.8132,22.0489,21.5369,22.0408,180900.0],["2023-05-09",22.0327,22.5203,21.9676,22.3252,328900.0],["2023-05-10",22.6503,22.6747,22.0002,22.3009,231800.0],["2023-05-11",22.1302,22.244,21.7888,22.1058,167800.0],["2023-05-12",22.1708,22.6422,22.1708,22.4797,236500.0],["2023-05-15",22.5853,22.7316,22.1302,22.1464,235300.0],["2023-05-16",21.9189,22.1546,21.5775,21.9595,161400.0],["2023-05-17",22.0977,22.4715,22.0002,22.2846,201000.0],["2023-05-18",22.3334,22.3903,22.1464,22.2927,123900.0],["2023-05-19",22.3821,22.3821,21.9189,22.057,164500.0],["2023-05-22",22.0002,22.1221,21.7482,21.862,183900.0],["2023-05-23",21.7401,21.9676,21.7157,21.732,160300.0],["2023-05-24",21.732,21.7401,21.3906,21.5775,173700.0],["2023-05-25",21.5613,21.7401,21.2606,21.3662,148500.0],["2023-05-26",21.3175,21.4394,21.1549,21.3175,196700.0],["2023-05-30",21.3419,21.4231,20.7892,20.8055,205300.0],["2023-05-31",20.7648,20.8624,20.1228,20.3422,333900.0],["2023-06-01",20.391,20.6267,20.326,20.5617,211000.0],["2023-06-02",20.7973,21.48,20.7079,21.4069,230500.0],["2023-06-05",21.5775,21.7076,21.2362,21.5369,186700.0],["2023-06-06",21.545,22.309,21.545,22.0896,325500.0],["2023-06-07",22.179,23.4062,22.1464,23.3168,204300.0],["2023-06-08",23.268,23.268,22.7479,22.8047,163500.0],["2023-06-09",22.8535,23.0973,22.6422,22.9348,103000.0],["2023-06-12",23.0486,23.2274,22.8616,23.0729,159200.0],["2023-06-13",23.0648,23.3249,22.8779,22.886,162800.0],["2023-06-14",22.9023,23.0729,22.6666,22.7153,171200.0],["2023-06-15",22.5934,22.886,22.4797,22.8372,229900.0],["2023-06-16",22.9917,22.9917,22.2765,22.3903,582100.0],["2023-06-20",22.3903,22.7722,22.244,22.7641,169700.0],["2023-06-21",22.6422,22.9348,22.6016,22.7804,127200.0],["2023-06-22",22.7397,22.756,22.4146,22.5609,227500.0],["2023-06-23",22.3984,22.756,22.3171,22.3577,208200.0],["2023-06-26",22.3334,22.6585,22.2277,22.2602,114200.0],["2023-06-27",22.3009,22.9592,22.2602,22.9429,139900.0],["2023-06-28",22.8941,23.1298,22.756,22.9917,138400.0],["2023-06-29",23.0079,23.1948,22.9348,23.0973,155300.0],["2023-06-30",23.268,23.268,22.8454,22.9835,190200.0],["2023-07-03",22.9104,23.4224,22.9104,23.3899,116600.0],["2023-07-05",23.1867,23.1867,22.5528,23.1136,453800.0],["2023-07-06",22.9023,22.9592,22.3984,22.8454,243900.0],["2023-07-07",22.821,23.1298,22.7316,22.756,165700.0],["2023-07-10",22.6991,23.4468,22.6991,23.4143,188800.0],["2023-07-11",23.4712,24.097,23.4712,24.0319,194500.0],["2023-07-12",24.2839,24.3652,23.9344,24.0401,272400.0],["2023-07-13",24.1782,24.1782,23.7312,23.8044,127500.0],["2023-07-14",23.7719,24.0319,23.6337,24.0076,152500.0],["2023-07-17",23.9832,24.1945,23.7556,24.0076,144400.0],["2023-07-18",23.9588,24.4627,23.9588,24.3326,176800.0],["2023-07-19",24.3814,25.2104,24.2026,25.2022,292000.0],["2023-07-20",25.1454,25.1454,24.5033,24.9503,172800.0],["2023-07-21",25.0966,25.0966,24.6496,24.7146,141900.0],["2023-07-24",24.674,25.2348,24.6252,25.186,151400.0],["2023-07-25",25.0641,25.3973,25.0316,25.0966,143700.0],["2023-07-26",25.0722,25.2348,24.7146,24.9828,141500.0],["2023-07-27",25.1779,25.3648,24.9584,25.1291,176700.0],["2023-07-28",25.2348,25.3567,25.0316,25.2754,129900.0],["2023-07-31",25.2104,25.8443,25.2104,25.5761,261400.0],["2023-08-01",25.3973,25.7955,25.2916,25.4298,186100.0],["2023-08-02",25.2348,25.316,24.8934,24.9097,185100.0],["2023-08-03",25.9174,29.1439,25.5192,28.957,801400.0],["2023-08-04",28.7619,29.4202,28.1361,28.7701,313000.0],["2023-08-07",28.7375,29.1927,28.5344,28.5425,203400.0],["2023-08-08",28.3474,28.4125,27.9492,28.3556,180700.0],["2023-08-09",28.1687,28.4531,27.9573,28.0467,185800.0],["2023-08-10",28.1524,28.4937,27.5672,27.6729,150100.0],["2023-08-11",27.5266,27.7135,27.234,27.2584,157300.0],["2023-08-14",27.1833,27.5921,26.8997,27.5337,207000.0],["2023-08-15",27.5337,27.5337,26.9998,27.3752,145000.0],["2023-08-16",27.4169,27.6838,26.6996,26.7162,157200.0],["2023-08-17",26.808,27.0082,26.1741,26.2492,159200.0],["2023-08-18",26.0907,26.5744,25.9989,26.4076,196800.0],["2023-08-21",26.3909,26.6245,25.9906,26.0073,134300.0],["2023-08-22",25.9989,26.1324,25.7737,25.8404,135500.0],["2023-08-23",25.707,26.2909,25.4401,26.2325,138500.0],["2023-08-24",26.2992,26.441,25.6152,25.707,153200.0],["2023-08-25",25.8571,25.8738,25.4484,25.4651,113000.0],["2023-08-28",25.6403,25.8321,25.4234,25.5235,134100.0],["2023-08-29",25.5902,26.2825,25.3233,26.2158,140700.0],["2023-08-30",26.074,26.5911,26.074,26.3743,137300.0],["2023-08-31",26.4744,26.6161,26.1741,26.1741,277500.0],["2023-09-01",26.5077,26.9498,26.3909,26.3993,149700.0],["2023-09-05",26.0907,26.0907,25.2649,25.4067,262100.0],["2023-09-06",25.4985,25.8988,25.4317,25.6569,254400.0],["2023-09-07",25.682,25.9572,25.3233,25.9489,170200.0],["2023-09-08",25.7737,25.9072,25.2566,25.3233,150900.0],["2023-09-11",25.315,25.5985,25.2315,25.4651,151500.0],["2023-09-12",25.315,25.5819,25.2315,25.3984,163800.0],["2023-09-13",25.5068,25.5485,25.1982,25.2733,99500.0],["2023-09-14",25.5485,26.0323,25.4401,25.9656,158300.0],["2023-09-15",25.7403,25.9405,25.5568,25.8238,592500.0],["2023-09-18",25.9155,25.9239,25.5068,25.5068,151200.0],["2023-09-19",25.5652,25.8821,25.4484,25.6986,92900.0],["2023-09-20",25.6903,25.707,24.8062,24.9563,274800.0],["2023-09-21",24.7728,25.023,24.5059,24.9813,206200.0],["2023-09-22",24.9229,25.1231,24.3557,24.3724,156500.0],["2023-09-25",24.3724,24.7728,24.3224,24.5476,115500.0],["2023-09-26",24.4642,24.7311,24.0054,24.0138,282400.0],["2023-09-27",24.314,24.6477,24.314,24.4642,325400.0],["2023-09-28",24.5059,25.2733,24.3057,25.0731,274000.0],["2023-09-29",25.3316,25.3733,24.8729,24.9396,249100.0],["2023-10-02",24.8062,25.1064,24.7394,24.8395,182100.0],["2023-10-03",24.8312,24.8312,24.3057,24.7394,188100.0],["2023-10-04",24.7061,24.9813,24.5309,24.8062,151000.0],["2023-10-05",24.6393,24.7728,24.3891,24.6393,161800.0],["2023-10-06",24.4058,25.1982,24.4058,25.0314,147500.0],["2023-10-09",24.8062,25.2482,24.7895,25.1982,119300.0],["2023-10-10",25.3733,25.4401,25.048,25.0564,144600.0],["2023-10-11",25.023,25.2649,24.8145,25.0063,136200.0],["2023-10-12",25.1148,25.1148,24.3724,24.5309,117700.0],["2023-10-13",24.6227,24.7227,24.1973,24.2139,182100.0],["2023-10-16",24.3724,24.5893,24.264,24.4058,126300.0],["2023-10-17",24.2556,24.8812,24.2556,24.7645,126100.0],["2023-10-18",24.5476,24.7895,24.289,24.4475,99200.0],["2023-10-19",24.2723,24.4308,23.9137,24.0888,209000.0],["2023-10-20",24.2056,24.314,23.8636,23.897,245100.0],["2023-10-23",23.7886,23.897,23.4799,23.6384,318500.0],["2023-10-24",23.7969,23.8636,23.2964,23.505,173000.0],["2023-10-25",23.3048,23.6968,23.1046,23.4632,463300.0],["2023-10-26",22.2955,22.9378,21.1695,21.2779,843000.0],["2023-10-27",21.3947,22.0703,21.378,21.6115,371500.0],["2023-10-30",21.7367,22.1287,21.5782,21.8284,292600.0],["2023-10-31",22.0286,22.0536,21.6449,21.9035,250600.0],["2023-11-01",21.8451,21.9368,21.4531,21.7033,397800.0],["2023-11-02",21.9952,22.5541,21.7867,22.5291,346000.0],["2023-11-03",23.0045,23.0796,22.429,22.6875,382600.0],["2023-11-06",22.865,22.865,22.1212,22.2649,381000.0],["2023-11-07",22.1804,22.7805,22.0789,22.6453,250500.0],["2023-11-08",22.5354,22.7552,22.3832,22.603,204700.0],["2023-11-09",22.6706,22.6706,21.8,21.893,173500.0],["2023-11-10",21.9859,22.0958,21.6394,21.7239,156200.0],["2023-11-13",21.6056,21.8422,21.4112,21.7831,172500.0],["2023-11-14",22.434,23.1694,22.3579,22.9749,260000.0],["2023-11-15",23.0341,23.5751,23.0341,23.3469,184000.0],["2023-11-16",23.2877,23.3807,22.7805,23.0087,188100.0],["2023-11-17",23.1355,23.3046,22.882,23.3046,184300.0],["2023-11-20",23.2285,23.4652,23.0848,23.3046,174600.0],["2023-11-21",23.2708,23.4398,23.051,23.1355,152500.0],["2023-11-22",23.2454,23.4821,23.0426,23.1694,102000.0],["2023-11-24",23.1947,23.4737,23.1778,23.3807,61900.0],["2023-11-27",23.3384,23.3807,23.0595,23.1947,168100.0],["2023-11-28",23.1609,23.237,22.8397,23.0848,173500.0],["2023-11-29",23.3469,23.6174,23.0003,23.051,188700.0],["2023-11-30",23.1694,23.2201,22.6368,22.6875,290100.0],["2023-12-01",22.7721,23.2708,22.6537,23.2285,228900.0],["2023-12-04",23.3638,23.9808,23.3638,23.6681,187400.0],["2023-12-05",23.4737,23.685,23.3215,23.3215,195700.0],["2023-12-06",23.4567,24.1837,23.3553,24.0992,212000.0],["2023-12-07",24.0738,24.5979,23.854,24.4795,187700.0],["2023-12-08",24.3528,24.674,24.3528,24.6655,272000.0],["2023-12-11",24.7923,25.1389,24.7247,25.122,249700.0],["2023-12-12",25.029,25.029,24.5218,24.6232,182400.0],["2023-12-13",24.5979,25.8067,24.2851,25.6799,413600.0],["2023-12-14",26.0349,27.1253,26.0264,26.8971,365300.0],["2023-12-15",26.8802,26.9224,25.9588,26.5251,1460500.0],["2023-12-18",26.6604,26.6604,26.0941,26.2631,220000.0],["2023-12-19",26.4913,27.0154,26.466,26.9732,219000.0],["2023-12-20",26.8971,27.2521,26.4153,26.4322,248000.0],["2023-12-21",26.7787,26.8717,26.5421,26.6181,247500.0],["2023-12-22",26.7618,27.0492,26.5928,26.9562,141800.0],["2023-12-26",27.0746,27.6409,27.0154,27.4888,156300.0],["2023-12-27",27.6156,27.6747,27.2098,27.4465,125200.0],["2023-12-28",27.3028,27.4634,27.2098,27.2352,89600.0],["2023-12-29",27.2352,27.269,26.9478,26.9816,183200.0],["2024-01-02",26.8379,27.0492,26.5167,26.7618,181200.0],["2024-01-03",26.5082,26.5082,25.6968,25.7221,137700.0],["2024-01-04",25.9334,25.9334,25.4178,25.6291,177400.0],["2024-01-05",25.4178,25.8405,25.2319,25.3587,156200.0],["2024-01-08",25.477,25.832,25.477,25.7137,203600.0],["2024-01-09",25.4347,25.5023,25.1727,25.3164,160700.0],["2024-01-10",25.3079,25.5023,25.1389,25.3333,144000.0],["2024-01-11",25.2741,25.2741,24.7331,24.9276,140600.0],["2024-01-12",25.1896,25.2149,24.581,24.8937,113000.0],["2024-01-16",24.6993,24.6993,24.2851,24.2851,152800.0],["2024-01-17",24.1499,24.4288,24.0738,24.3274,120900.0],["2024-01-18",24.4119,24.5049,23.9048,24.2091,193900.0],["2024-01-19",24.3274,24.6148,23.9893,24.581,148600.0],["2024-01-22",24.9275,25.3586,24.9275,25.2572,195700.0],["2024-01-23",25.5277,25.5362,25.0797,25.0882,169600.0],["2024-01-24",25.4263,25.4854,24.843,25.0205,185400.0],["2024-01-25",23.5075,25.2234,22.8735,25.1473,524200.0],["2024-01-26",25.3756,25.7897,25.2234,25.6968,290400.0],["2024-01-29",25.6968,26.1194,25.5193,26.0264,226400.0],["2024-01-30",25.8658,26.0687,25.7221,25.9926,295500.0],["2024-01-31",25.9757,25.9757,24.581,24.6232,233000.0],["2024-02-01",24.7669,25.3671,24.6317,25.3502,168400.0],["2024-02-02",25.1558,25.4939,24.9022,25.2572,183200.0],["2024-02-05",24.9321,25.2487,24.6155,25.1032,210500.0],["2024-02-06",25.0091,25.3513,25.0005,25.3085,197000.0],["2024-02-07",25.223,25.2914,24.9578,25.2315,137300.0],["2024-02-08",25.2914,26.0272,25.2743,26.0101,155000.0],["2024-02-09",26.0101,26.3952,25.7192,26.2668,295800.0],["2024-02-12",26.2668,27.1395,26.224,26.9085,189700.0],["2024-02-13",25.839,26.4807,25.6765,26.0358,242900.0],["2024-02-14",26.3267,26.6775,26.07,26.6604,120000.0],["2024-02-15",26.8315,27.2251,26.6604,27.0796,182800.0],["2024-02-16",26.8486,27.0112,26.5577,26.9085,139300.0],["2024-02-20",26.5406,26.8657,26.4465,26.7973,157800.0],["2024-02-21",26.6433,26.9941,26.5064,26.8743,165500.0],["2024-02-22",26.9513,27.0711,26.5919,26.7203,174500.0],["2024-02-23",26.7802,27.1139,26.6005,27.0711,163300.0],["2024-02-26",27.0283,27.3021,26.9941,27.1395,157100.0],["2024-02-27",27.3705,27.9267,27.362,27.7299,169800.0],["2024-02-28",27.6187,28.1406,27.5502,28.0379,174300.0],["2024-02-29",28.2518,28.6625,28.1577,28.6026,176100.0],["2024-03-01",28.6454,28.6625,28.3031,28.3887,145000.0],["2024-03-04",28.671,29.5352,28.671,28.9192,233200.0],["2024-03-05",28.7224,29.2956,28.5684,28.5769,185900.0],["2024-03-06",28.6967,28.8593,27.9352,27.9695,205400.0],["2024-03-07",28.209,28.5684,27.9951,28.1919,226400.0],["2024-03-08",28.4571,28.8251,28.286,28.2946,156700.0],["2024-03-11",28.2176,28.3459,27.8326,27.9951,154000.0],["2024-03-12",28.0978,28.3973,27.8497,28.2775,152500.0],["2024-03-13",28.2518,28.748,28.2518,28.5085,138700.0],["2024-03-14",28.4657,28.5513,27.7042,27.7812,166300.0],["2024-03-15",27.593,28.0892,27.593,27.8924,1119800.0],["2024-03-18",27.824,28.0037,27.285,27.3363,230600.0],["2024-03-19",27.285,27.5844,27.0796,27.2336,180500.0],["2024-03-20",27.3449,28.2689,27.2336,28.1063,186600.0],["2024-03-21",28.209,28.671,28.0978,28.6026,188100.0],["2024-03-22",28.5598,28.5598,28.0379,28.0465,130200.0],["2024-03-25",28.1149,29.2614,28.1149,28.6026,307000.0],["2024-03-26",28.671,28.9363,28.6026,28.6026,191500.0],["2024-03-27",28.8422,29.1587,28.8422,29.0817,179200.0],["2024-03-28",29.2101,29.6293,29.1758,29.578,358500.0],["2024-04-01",29.6379,29.6635,28.9791,29.1331,235100.0],["2024-04-02",28.7823,28.7823,28.0293,28.3459,255200.0],["2024-04-03",28.2176,28.4571,28.0122,28.1662,213300.0],["2024-04-04",28.5085,28.5085,27.67,27.7812,155200.0],["2024-04-05",27.7213,28.3801,27.7213,28.2946,141100.0],["2024-04-08",28.5598,28.6796,28.44,28.4914,112900.0],["2024-04-09",28.5342,28.6283,28.2689,28.363,118200.0],["2024-04-10",27.7556,27.7556,27.1224,27.4133,194400.0],["2024-04-11",27.516,27.516,27.0882,27.2935,130800.0],["2024-04-12",27.0882,27.1652,26.7887,27.1566,101600.0],["2024-04-15",27.2422,27.3192,26.3353,26.6091,139800.0],["2024-04-16",26.4465,26.6262,26.0615,26.4636,119600.0],["2024-04-17",26.7288,26.9342,26.5321,26.5663,137500.0],["2024-04-18",26.746,27.1566,26.6433,26.746,160400.0],["2024-04-19",26.6176,27.285,26.6176,27.2251,157500.0],["2024-04-22",27.3791,27.6101,27.2422,27.3876,203900.0],["2024-04-23",27.7299,29.2785,27.5844,29.1331,256900.0],["2024-04-24",28.9277,29.116,28.3545,28.5855,268700.0],["2024-04-25",26.9427,27.0625,24.2048,24.8636,941600.0],["2024-04-26",24.8209,25.3,24.5128,24.6412,436900.0],["2024-04-29",24.8123,25.0176,24.3503,24.7182,360600.0],["2024-04-30",24.53,24.6583,24.162,24.162,304900.0],["2024-05-01",24.1706,24.9492,23.9139,24.6241,254300.0],["2024-05-02",24.8893,24.8893,24.3759,24.8636,173500.0],["2024-05-03",25.3599,25.5652,25.0519,25.1802,207900.0],["2024-05-06",25.397,25.5964,25.2843,25.4403,163500.0],["2024-05-07",25.5704,25.8999,25.3016,25.345,205500.0],["2024-05-08",25.1889,25.7958,25.1282,25.7178,162000.0],["2024-05-09",25.7265,26.5502,25.7265,26.5069,151500.0],["2024-05-10",26.4548,26.4895,26.2207,26.4115,119400.0],["2024-05-13",26.6369,26.767,25.9432,25.9606,127800.0],["2024-05-14",26.4375,26.4375,25.9172,25.9606,133900.0],["2024-05-15",26.2814,26.2814,25.6398,25.9432,248400.0],["2024-05-16",25.9086,26.108,25.7612,25.8392,134100.0],["2024-05-17",25.7958,25.7958,25.501,25.527,124700.0],["2024-05-20",25.501,25.8479,25.4924,25.501,121000.0],["2024-05-21",25.5357,25.6398,25.0501,25.2149,130600.0],["2024-05-22",25.2496,25.4403,24.7467,24.8507,219600.0],["2024-05-23",24.8507,25.0328,24.1917,24.2784,153600.0],["2024-05-24",24.5212,24.8854,24.3738,24.8767,129300.0],["2024-05-28",24.9981,25.1455,24.5299,24.6339,143000.0],["2024-05-29",24.2351,24.712,24.2351,24.2784,149300.0],["2024-05-30",24.4692,24.9288,24.4519,24.7987,128100.0],["2024-05-31",25.0068,25.3016,24.9461,25.2409,163400.0],["2024-06-03",25.3883,25.4403,24.9288,25.0762,138500.0],["2024-06-04",24.6513,24.9894,24.2091,24.3045,188000.0],["2024-06-05",24.3738,24.6339,24.2177,24.5559,104000.0],["2024-06-06",24.5126,24.6079,24.1397,24.3391,102100.0],["2024-06-07",24.1397,24.3565,23.8796,24.0964,105500.0],["2024-06-10",23.8622,24.3565,23.8622,24.105,140000.0],["2024-06-11",23.8622,23.9403,23.6281,23.8883,137200.0],["2024-06-12",24.5906,24.8854,24.4519,24.5299,137500.0],["2024-06-13",24.5126,24.5819,23.8622,24.001,170100.0],["2024-06-14",23.7235,24.0357,23.7235,23.7929,169000.0],["2024-06-17",23.7582,24.0443,23.6368,24.0096,225300.0],["2024-06-18",24.1744,24.4432,23.9229,24.0357,215100.0],["2024-06-20",23.9229,24.1397,23.4981,23.5934,200700.0],["2024-06-21",23.5327,23.6368,23.2293,23.5154,642900.0],["2024-06-24",23.6541,23.8709,23.5154,23.6455,147200.0],["2024-06-25",23.7669,23.975,23.2033,23.2986,159800.0],["2024-06-26",23.2986,23.5154,23.1426,23.446,162900.0],["2024-06-27",23.5848,23.7755,23.394,23.5761,136700.0],["2024-06-28",23.8276,24.2091,23.7842,24.1831,295900.0],["2024-07-01",24.2091,24.2351,23.6281,23.7495,157500.0],["2024-07-02",23.7495,24.3391,23.7495,23.9489,204900.0],["2024-07-03",23.9489,24.1224,23.6455,23.6715,78900.0],["2024-07-05",23.6281,23.6541,23.1165,23.2379,196100.0],["2024-07-08",23.4114,23.6368,23.3246,23.446,168400.0],["2024-07-09",23.4634,23.4634,23.0038,23.0212,143600.0],["2024-07-10",23.1946,23.6021,23.1946,23.316,251500.0],["2024-07-11",23.8969,24.6773,23.7148,24.6166,202700.0],["2024-07-12",24.9634,25.2496,24.7467,24.9548,203600.0],["2024-07-15",25.1455,25.5097,24.9027,24.9895,212000.0],["2024-07-16",25.3363,26.6109,25.3016,26.5675,236900.0],["2024-07-17",26.2988,27.2179,26.1687,26.9404,239900.0],["2024-07-18",26.8884,27.556,26.1253,26.3508,251000.0],["2024-07-19",26.2554,26.2554,25.4924,25.6571,215500.0],["2024-07-22",25.7351,25.7872,25.2669,25.7265,296600.0],["2024-07-23",25.5964,25.7351,25.397,25.4837,187500.0],["2024-07-24",25.2756,25.501,24.8767,25.0068,250900.0],["2024-07-25",25.1195,26.1427,25.0415,26.0386,340300.0],["2024-07-26",26.5329,26.9317,26.2207,26.741,154400.0],["2024-07-29",26.7063,26.8797,26.4895,26.7063,125200.0],["2024-07-30",26.8363,26.8363,26.3595,26.6803,162100.0],["2024-07-31",26.8017,27.4953,26.2381,26.767,204200.0],["2024-08-01",28.1023,30.8856,27.556,27.7901,677500.0],["2024-08-02",26.7496,27.3046,26.03,27.2092,273200.0],["2024-08-05",26.03,27.2439,25.8305,26.5762,281200.0],["2024-08-06",26.3681,26.7583,26.0473,26.4201,200900.0],["2024-08-07",26.6629,26.6889,25.9953,26.0386,189900.0],["2024-08-08",26.1947,26.2467,25.6484,26.1774,238700.0],["2024-08-09",26.2467,26.3248,25.9259,26.2988,182700.0],["2024-08-12",26.4201,26.4201,25.4924,25.7612,228200.0],["2024-08-13",26.0373,26.8123,25.966,26.6876,178500.0],["2024-08-14",26.8835,26.9459,26.2778,26.456,176600.0],["2024-08-15",27.0795,27.3645,26.7677,27.0439,226900.0],["2024-08-16",27.0082,27.4893,26.9281,27.0706,274800.0],["2024-08-19",26.9815,27.2933,26.7499,27.2844,184900.0],["2024-08-20",27.1775,27.4358,26.9815,27.2042,148800.0],["2024-08-21",27.4269,28.1306,27.1953,28.1217,188700.0],["2024-08-22",27.9792,27.9792,26.3402,26.4827,510700.0],["2024-08-23",26.7499,27.7743,26.5896,27.6852,320800.0],["2024-08-26",28.0059,28.6651,27.6229,28.3622,351600.0],["2024-08-27",28.0059,28.5938,27.8634,28.3355,191700.0],["2024-08-28",28.3177,28.8165,28.1841,28.193,242100.0],["2024-08-29",28.5136,28.5136,27.7832,28.0861,331500.0],["2024-08-30",28.1752,28.193,27.5338,28.0415,265700.0],["2024-09-03",27.7298,27.899,27.1151,27.2577,170300.0],["2024-09-04",27.035,27.1686,26.6519,27.1329,181500.0],["2024-09-05",27.2577,27.4714,26.8212,26.839,210900.0],["2024-09-06",26.839,27.1062,26.5361,26.7588,206400.0],["2024-09-09",26.6341,26.8479,25.5385,25.5563,352000.0],["2024-09-10",25.7344,26.1887,25.5028,26.162,401100.0],["2024-09-11",25.9126,26.1887,25.5563,25.9304,310400.0],["2024-09-12",26.1709,26.3936,25.9839,26.1976,263200.0],["2024-09-13",26.8568,27.6051,26.7143,27.4447,351400.0],["2024-09-16",27.5249,28.2019,27.2666,27.7743,588500.0],["2024-09-17",28.1039,28.6651,27.7743,28.4602,519300.0],["2024-09-18",28.2731,30.0814,28.0237,28.6294,440600.0],["2024-09-19",29.3777,29.636,28.5404,28.8789,402100.0],["2024-09-20",28.4691,28.8343,28.1395,28.3622,3122400.0],["2024-09-23",28.6829,28.6829,27.6941,27.7565,266500.0],["2024-09-24",27.899,28.2197,27.6852,28.1306,213000.0],["2024-09-25",28.0326,28.0326,27.124,27.1686,427300.0],["2024-09-26",27.4714,28.291,27.3913,27.9703,357600.0],["2024-09-27",28.4246,28.7007,28.0772,28.3088,297700.0],["2024-09-30",28.2553,28.7185,28.095,28.4068,219100.0],["2024-10-01",28.4068,28.5136,27.9346,28.4424,212400.0],["2024-10-02",28.2464,28.478,27.7921,27.8099,181600.0],["2024-10-03",27.5783,27.8367,27.3111,27.4714,216300.0],["2024-10-04",27.8278,27.9079,27.5783,27.6229,151700.0],["2024-10-07",27.3645,27.516,26.9904,27.4982,152800.0],["2024-10-08",27.6229,27.6941,27.2755,27.3289,162800.0],["2024-10-09",27.4536,27.6051,26.7499,26.7499,200100.0],["2024-10-10",26.5183,26.5718,26.2155,26.4025,212900.0],["2024-10-11",26.3134,26.7766,26.3045,26.4471,233700.0],["2024-10-14",26.4471,26.7232,26.2778,26.7054,190800.0],["2024-10-15",26.5629,27.4982,26.5629,26.9815,262600.0],["2024-10-16",27.2755,28.0594,27.2755,27.9168,244800.0],["2024-10-17",27.8723,28.0237,27.3467,27.6496,188000.0],["2024-10-18",27.7298,28.0594,27.614,27.7387,221000.0],["2024-10-21",27.7387,27.7565,26.6252,26.6341,161700.0],["2024-10-22",26.5094,26.5629,26.2065,26.4916,197900.0],["2024-10-23",26.2778,26.6787,26.1531,26.3669,160500.0],["2024-10-24",26.456,26.5005,25.9037,26.1264,215300.0],["2024-10-25",26.4381,26.5896,25.9928,26.1442,171800.0],["2024-10-28",26.26,26.6697,26.2065,26.5272,225400.0],["2024-10-29",26.1264,26.4114,26.0373,26.2689,155300.0],["2024-10-30",26.1798,26.8301,26.162,26.1887,263400.0],["2024-10-31",25.8324,26.3491,24.3626,24.6477,334600.0],["2024-11-01",24.9951,25.0574,24.6299,24.8971,247200.0],["2024-11-04",24.8615,25.2623,24.8437,25.0753,217600.0],["2024-11-05",24.9773,25.1465,24.8526,24.9238,224200.0],["2024-11-06",26.064,26.6163,25.5028,25.6186,435300.0],["2024-11-07",25.7077,26.4738,25.4583,25.6632,275600.0],["2024-11-08",25.6632,26.0729,25.5652,25.9037,215500.0],["2024-11-11",26.3313,26.4827,25.8859,26.2956,209500.0],["2024-11-12",26.2324,26.4581,25.6457,25.8533,238900.0],["2024-11-13",26.1873,26.8643,25.9977,26.4491,256100.0],["2024-11-14",26.5755,26.6386,26.1963,26.3227,190200.0],["2024-11-15",26.5303,26.5303,26.0429,26.0699,173600.0],["2024-11-18",26.1512,26.3137,25.7811,26.079,167900.0],["2024-11-19",25.8623,26.3137,25.5554,26.2685,154900.0],["2024-11-20",26.2866,26.2866,25.8894,26.1512,116100.0],["2024-11-21",26.1783,26.5303,25.9887,26.4581,172200.0],["2024-11-22",26.7109,27.0539,26.6477,27.0178,168000.0],["2024-11-25",27.4872,28.5524,27.3247,28.0198,222400.0],["2024-11-26",27.776,27.8483,27.5052,27.5413,113800.0],["2024-11-27",27.8031,28.0198,27.6497,27.758,114700.0],["2024-11-29",27.7399,27.9837,27.5594,27.7399,111300.0],["2024-12-02",27.7399,28.2816,27.5684,28.083,172200.0],["2024-12-03",28.0469,28.0559,27.4872,27.8302,127000.0],["2024-12-04",27.8663,28.0378,27.5504,28.0288,182400.0],["2024-12-05",27.9205,28.0559,27.4059,27.415,131300.0],["2024-12-06",27.6858,27.7038,27.1442,27.2164,132800.0],["2024-12-09",27.4782,27.8663,27.3518,27.7129,149000.0],["2024-12-10",27.6406,27.749,27.081,27.4962,125000.0],["2024-12-11",27.776,27.8122,27.442,27.5143,171900.0],["2024-12-12",27.3066,27.3518,26.8553,27.0358,109300.0],["2024-12-13",27.108,27.2254,26.4762,27.2254,195100.0],["2024-12-16",27.1983,27.3698,26.6657,26.7921,276900.0],["2024-12-17",26.7289,27.1893,26.7289,27.0088,190400.0],["2024-12-18",27.1081,27.5233,25.8623,25.9075,196200.0],["2024-12-19",25.9887,26.1602,25.5012,25.5554,180300.0],["2024-12-20",25.2124,25.9436,25.1672,25.4381,810600.0],["2024-12-23",25.4381,25.6367,25.3117,25.5735,151000.0],["2024-12-24",25.6367,25.754,25.2936,25.7089,63100.0],["2024-12-26",25.6186,25.8894,25.5735,25.6276,119400.0],["2024-12-27",25.42,25.8082,25.0589,25.2034,153400.0],["2024-12-30",25.1582,25.1582,24.6708,25.0228,185000.0],["2024-12-31",25.1582,25.5103,25.1402,25.3749,196200.0],["2025-01-02",25.5554,25.763,24.8694,25.1311,183000.0],["2025-01-03",25.1763,25.2575,24.8423,25.2485,171000.0],["2025-01-06",25.2756,25.6457,25.2304,25.3749,200100.0],["2025-01-07",25.2846,25.5103,24.7971,25.0228,260500.0],["2025-01-08",24.8513,24.9596,24.2826,24.8423,193100.0],["2025-01-10",24.4631,25.1763,24.4631,25.1402,256900.0],["2025-01-13",24.7159,25.4561,24.7159,25.429,269200.0],["2025-01-14",25.5735,25.8082,25.0409,25.5283,220600.0],["2025-01-15",26.1692,26.3047,25.7991,26.0068,170300.0],["2025-01-16",25.8623,26.088,25.7359,25.9526,154800.0],["2025-01-17",26.1692,26.1692,25.763,25.8804,136900.0],["2025-01-21",25.9616,26.3408,25.9616,26.088,178900.0],["2025-01-22",25.9075,25.9436,25.4651,25.4742,184000.0],["2025-01-23",25.411,26.079,25.411,25.9706,247300.0],["2025-01-24",25.7811,25.9887,25.5012,25.9706,195200.0],["2025-01-27",25.9526,26.6296,25.8443,26.0699,187700.0],["2025-01-28",25.9616,26.2415,25.9165,26.1151,139500.0],["2025-01-29",26.5755,26.5755,25.5825,25.7901,267700.0],["2025-01-30",25.5554,29.437,25.5554,28.6336,1268400.0],["2025-01-31",28.3447,28.7961,27.5684,28.0017,658300.0],["2025-02-03",27.4872,27.6316,26.765,27.2435,315000.0],["2025-02-04",27.1893,27.8122,26.9726,27.6406,233200.0],["2025-02-05",27.6136,27.7399,27.2976,27.6406,212800.0],["2025-02-06",27.9115,28.0288,27.2705,27.2796,234900.0],["2025-02-07",27.2796,27.2976,26.5123,26.5935,221900.0],["2025-02-10",26.7199,26.8733,26.3949,26.6928,341600.0],["2025-02-11",26.5007,27.0038,26.2812,26.8849,282300.0],["2025-02-12",26.2629,26.7203,26.2629,26.4275,315000.0],["2025-02-13",26.6562,27.4155,26.5922,27.388,236000.0],["2025-02-14",27.5252,27.8271,26.8483,27.013,163800.0],["2025-02-18",26.8392,27.0404,26.6196,26.7843,147000.0],["2025-02-19",26.4275,27.0038,26.272,26.7202,220800.0],["2025-02-20",26.6288,26.6837,26.1622,26.4641,183000.0],["2025-02-21",26.6928,26.9032,26.0067,26.0891,290400.0],["2025-02-24",26.2812,26.4733,25.9061,26.0799,229900.0],["2025-02-25",26.1165,27.013,26.1165,26.4275,260100.0],["2025-02-26",26.3635,26.6928,26.2263,26.4092,279500.0],["2025-02-27",26.2812,26.3909,25.7598,25.8512,289200.0],["2025-02-28",25.9153,26.1622,25.65,26.0708,259100.0],["2025-03-03",26.2537,26.3635,25.4213,25.4945,238400.0],["2025-03-04",25.156,25.5219,24.8267,25.1926,267100.0],["2025-03-05",25.2566,25.4396,24.8358,25.2841,183800.0],["2025-03-06",25.1743,25.6042,25.1469,25.3755,199200.0],["2025-03-07",25.2658,25.6317,24.8999,25.5036,277700.0],["2025-03-10",25.2932,25.9976,25.156,25.3755,190100.0],["2025-03-11",25.4304,25.8146,25.1743,25.2017,212500.0],["2025-03-12",25.22,25.3298,24.7718,24.8358,174100.0],["2025-03-13",24.781,25.2109,24.0583,24.0949,237900.0],["2025-03-14",24.2412,24.8999,23.9028,24.6437,330000.0],["2025-03-17",24.5065,24.9273,24.2412,24.7352,454900.0],["2025-03-18",24.6254,24.8999,24.2687,24.6163,350200.0],["2025-03-19",24.3968,25.3024,24.3602,25.1194,371100.0],["2025-03-20",24.9365,25.4487,24.9365,25.092,190400.0],["2025-03-21",24.8175,25.2383,24.7535,25.22,1015100.0],["2025-03-24",25.5402,26.0799,25.5402,26.0159,415700.0],["2025-03-25",25.9244,26.2171,25.3847,25.403,307900.0],["2025-03-26",25.4579,25.6866,25.1926,25.3024,193700.0],["2025-03-27",25.4762,25.7597,25.2109,25.5036,247700.0],["2025-03-28",25.5494,25.5494,24.9913,25.1834,199100.0],["2025-03-31",24.9913,25.5859,24.6986,25.339,192200.0],["2025-04-01",25.3755,25.6134,25.1926,25.5036,179000.0],["2025-04-02",25.2109,25.6866,25.2109,25.65,174900.0],["2025-04-03",23.9394,24.1498,23.1893,23.6009,391800.0],["2025-04-04",22.8965,24.4242,22.7136,24.351,370700.0],["2025-04-07",23.7381,25.5768,23.2716,24.0217,723300.0],["2025-04-08",25.1011,25.1011,22.7868,23.1069,314400.0],["2025-04-09",22.4849,25.7049,22.4575,24.845,537600.0],["2025-04-10",24.4699,24.6529,23.6558,24.2778,274100.0],["2025-04-11",24.1772,24.6346,23.6009,24.5431,200200.0],["2025-04-14",24.9548,25.0554,24.0308,24.1406,194100.0],["2025-04-15",24.0857,24.3968,23.7747,23.9028,240100.0],["2025-04-16",23.7839,24.0766,23.5735,23.7198,163200.0],["2025-04-17",23.6832,24.2778,23.6741,24.2504,187900.0],["2025-04-21",23.9119,24.1955,23.7198,24.1223,249100.0],["2025-04-22",24.5431,24.9456,24.4242,24.9365,274100.0],["2025-04-23",25.6134,25.9153,25.0096,25.3755,388900.0],["2025-04-24",25.4487,26.1257,25.2475,26.0891,409700.0],["2025-04-25",26.0616,26.0799,25.4762,25.9976,298100.0],["2025-04-28",25.8695,26.3452,25.7415,26.1531,429700.0],["2025-04-29",25.9427,26.3818,25.8329,26.3361,210700.0],["2025-04-30",26.0799,26.2629,25.4853,26.0067,278500.0],["2025-05-01",26.0433,26.7111,25.8329,26.5647,221800.0],["2025-05-02",26.583,26.9672,26.519,26.9398,225300.0],["2025-05-05",26.702,26.8849,26.336,26.6471,297900.0],["2025-05-06",24.8084,25.1194,23.0521,23.4728,1795700.0],["2025-05-07",23.8113,24.0308,23.0063,23.1161,810100.0],["2025-05-08",23.2716,24.0674,22.6861,24.0491,632100.0],["2025-05-09",24.0491,24.2321,23.8022,23.857,414200.0],["2025-05-12",24.9548,25.3573,24.7718,25.1194,386200.0],["2025-05-13",25.1286,25.3847,24.9273,25.1377,285900.0],["2025-05-14",25.0096,25.1286,24.5797,24.6071,299000.0],["2025-05-15",24.7,25.656,24.3101,25.5632,947600.0],["2025-05-16",25.5447,25.8417,25.3404,25.6003,362800.0],["2025-05-19",25.2198,25.489,24.7464,25.1362,353200.0],["2025-05-20",25.0434,25.3497,25.0063,25.2662,277500.0],["2025-05-21",24.8671,25.0898,24.1338,24.1987,356700.0],["2025-05-22",24.0316,24.2451,23.8367,24.1152,220400.0],["2025-05-23",23.8182,24.3472,23.8182,24.1987,258200.0],["2025-05-27",24.4772,24.8114,24.1523,24.6907,246200.0],["2025-05-28",24.6071,24.6907,24.3287,24.3472,202500.0],["2025-05-29",24.4122,24.5793,24.1523,24.4865,233900.0],["2025-05-30",24.2916,24.4865,24.2173,24.2544,167000.0],["2025-06-02",24.2916,24.3008,23.6139,23.8831,227200.0],["2025-06-03",24.0224,24.6814,23.8367,24.6071,286900.0],["2025-06-04",24.4958,24.6814,24.3844,24.4679,216700.0],["2025-06-05",24.3937,24.5236,24.1245,24.1523,227000.0],["2025-06-06",24.4586,24.505,24.2173,24.3008,173000.0],["2025-06-09",24.5979,24.8949,24.3844,24.7278,233200.0],["2025-06-10",24.9599,25.3219,24.7185,25.1084,189200.0],["2025-06-11",25.2569,25.2569,24.9042,24.9413,211600.0],["2025-06-12",24.7649,24.8206,24.4401,24.7371,244700.0],["2025-06-13",24.4679,24.932,24.3194,24.3844,234100.0],["2025-06-16",24.6443,25.2847,24.5236,25.2755,265300.0],["2025-06-17",25.1084,25.2569,24.7835,24.8392,298900.0],["2025-06-18",24.8392,25.5632,24.7371,25.294,299000.0],["2025-06-20",25.359,25.4611,25.2105,25.4333,433200.0],["2025-06-23",25.1734,25.5354,24.8299,25.5261,259500.0],["2025-06-24",25.7581,25.9252,25.4704,25.8788,257300.0],["2025-06-25",25.851,25.851,25.3869,25.4425,208700.0],["2025-06-26",25.4797,25.9716,25.4611,25.9345,202200.0],["2025-06-27",26.0459,26.3893,25.7396,25.9159,341000.0],["2025-06-30",26.1573,26.2408,25.8046,25.851,192000.0],["2025-07-01",25.9623,27.7724,25.851,27.2433,332000.0],["2025-07-02",27.3083,28.0694,27.1133,28.0694,213600.0],["2025-07-03",28.0694,28.0787,27.8095,27.9673,99800.0],["2025-07-07",27.6888,27.9395,27.2711,27.3361,212400.0],["2025-07-08",27.5032,27.6981,27.169,27.3732,180200.0],["2025-07-09",27.3825,27.9952,27.2154,27.9302,192000.0],["2025-07-10",27.9302,28.7099,27.8745,28.1437,254000.0],["2025-07-11",27.8652,28.0601,27.5867,27.6703,227500.0],["2025-07-14",27.6703,27.6888,27.2897,27.5867,146300.0],["2025-07-15",27.5867,27.6424,26.4172,26.4729,197000.0],["2025-07-16",26.64,26.807,26.2779,26.7421,185200.0],["2025-07-17",26.7977,27.2804,26.7977,27.0855,206800.0],["2025-07-18",27.2619,27.2804,26.7885,26.8906,185100.0],["2025-07-21",27.0298,27.299,27.002,27.002,204200.0],["2025-07-22",27.1598,27.9395,27.1598,27.7074,201100.0],["2025-07-23",27.9859,28.153,27.8466,27.8745,212200.0],["2025-07-24",27.8745,27.9395,27.4104,27.4754,187700.0],["2025-07-25",27.8095,27.8095,27.2897,27.7167,148800.0],["2025-07-28",27.7353,27.9023,27.4661,27.6703,285300.0],["2025-07-29",27.7909,27.7909,27.0577,27.1226,196300.0],["2025-07-30",27.3918,27.531,26.872,27.0948,426200.0],["2025-07-31",28.32,28.7749,26.8627,27.6331,624200.0],["2025-08-01",27.1783,27.3454,26.1944,26.51,426000.0],["2025-08-04",26.575,27.234,26.575,27.0855,264900.0],["2025-08-05",27.0391,27.5032,26.9463,27.3918,259600.0],["2025-08-06",27.3918,27.7538,27.3732,27.4568,242700.0],["2025-08-07",27.6239,27.9302,27.1505,27.2062,314700.0],["2025-08-08",27.4939,27.5682,27.0855,27.1598,197500.0],["2025-08-11",27.2804,27.4661,27.0112,27.3547,251400.0],["2025-08-12",27.596,28.3015,27.4846,28.2272,301400.0],["2025-08-13",28.2936,29.0806,28.2936,28.9004,401800.0],["2025-08-14",28.3031,28.4358,28.1039,28.2082,215200.0],["2025-08-15",28.3505,28.3789,28.0186,28.3315,450900.0],["2025-08-18",28.3505,28.5401,28.1798,28.2462,199900.0],["2025-08-19",28.4358,28.872,28.3694,28.5211,231500.0],["2025-08-20",28.341,28.5022,27.5919,27.5919,239700.0],["2025-08-21",27.5919,27.5919,27.1842,27.317,235500.0],["2025-08-22",27.3928,28.5401,27.3359,28.4737,304700.0],["2025-08-25",29.6021,29.7822,28.3694,28.5496,404500.0],["2025-08-26",28.4453,28.8151,28.2177,28.36,421900.0],["2025-08-27",28.3979,28.578,28.1134,28.4074,278400.0],["2025-08-28",28.5022,28.5022,27.9522,28.0186,414000.0],["2025-08-29",28.0945,28.1608,27.7342,27.9807,337900.0],["2025-09-02",27.6488,28.0471,27.6393,27.6488,309800.0],["2025-09-03",27.5256,27.791,27.2506,27.4497,287800.0],["2025-09-04",27.7057,28.7013,27.5919,28.6728,327600.0],["2025-09-05",28.8625,29.2038,28.5686,28.7677,253900.0],["2025-09-08",28.7771,28.7771,28.2557,28.322,233400.0],["2025-09-09",28.0945,28.2367,27.6867,27.829,200700.0],["2025-09-10",27.829,27.8953,27.6014,27.7816,250700.0],["2025-09-11",27.9807,28.1703,27.7816,28.0471,289600.0],["2025-09-12",27.81,27.9143,27.5635,27.6583,264300.0],["2025-09-15",27.7342,28.0376,27.6014,27.9712,250800.0],["2025-09-16",27.7626,27.8195,27.0799,27.6204,293700.0],["2025-09-17",27.7531,28.5496,27.5161,27.6868,244900.0],["2025-09-18",27.8953,28.2936,27.7721,28.2651,260900.0],["2025-09-19",28.2746,28.2746,27.7057,27.7436,473600.0],["2025-09-22",27.829,27.8479,27.4402,27.5066,257700.0],["2025-09-23",27.5256,27.7721,27.3264,27.4876,199400.0],["2025-09-24",27.4497,27.6962,27.1463,27.3739,165200.0],["2025-09-25",27.2601,27.3738,27.023,27.1558,159800.0],["2025-09-26",27.5445,27.7247,27.4402,27.7152,193400.0],["2025-09-29",27.8385,28.0755,27.3833,27.9238,612800.0],["2025-09-30",27.9333,28.0471,27.6204,27.9333,271100.0],["2025-10-01",27.7816,27.8859,26.9756,27.0515,392100.0],["2025-10-02",26.9756,27.3359,26.9567,27.317,296900.0],["2025-10-03",27.3644,27.7816,27.3549,27.4213,197900.0],["2025-10-06",27.4876,27.5066,26.6343,26.7006,244100.0],["2025-10-07",26.6438,26.6438,26.1128,26.255,272400.0],["2025-10-08",26.236,26.6532,26.1317,26.6248,228700.0],["2025-10-09",26.6532,26.6532,26.1223,26.1981,192500.0],["2025-10-10",26.3119,26.4067,25.4775,25.5628,226600.0],["2025-10-13",25.8094,26.0748,25.6766,25.98,172400.0],["2025-10-14",25.5913,26.6722,25.5913,26.5489,228800.0],["2025-10-15",26.767,26.9187,26.4067,26.6248,191000.0],["2025-10-16",26.3214,26.5489,25.9042,25.9326,226600.0],["2025-10-17",25.8283,26.1886,25.8283,25.9516,173700.0],["2025-10-20",26.0464,26.1981,25.8283,25.9421,149300.0],["2025-10-21",25.9042,26.2455,25.9042,26.1223,161300.0],["2025-10-22",26.1412,26.2645,25.8757,26.0559,153300.0],["2025-10-23",26.274,26.274,25.8852,26.1317,141800.0],["2025-10-24",26.3688,26.4067,26.1033,26.1507,129100.0],["2025-10-27",26.2171,26.3783,25.9705,26.2645,165300.0],["2025-10-28",26.0654,26.7481,26.0654,26.7291,208100.0],["2025-10-29",26.5205,26.53,25.5818,25.7809,260800.0],["2025-10-30",24.0837,24.9181,23.1545,23.2398,885200.0],["2025-10-31",23.2777,23.401,22.8226,22.9174,465000.0],["2025-11-03",22.9269,22.9269,22.4433,22.6709,494700.0],["2025-11-04",22.5287,22.7752,22.377,22.6425,439200.0],["2025-11-05",22.595,22.9269,22.3296,22.8795,436700.0],["2025-11-06",22.8321,22.9079,22.3485,22.3864,296500.0],["2025-11-07",22.3296,22.6519,22.0925,22.4433,271400.0],["2025-11-10",22.5856,22.6993,22.1399,22.2347,257500.0],["2025-11-11",22.3675,22.5287,22.1968,22.2916,337000.0],["2025-11-12",22.388,22.417,22.012,22.012,258600.0],["2025-11-13",22.012,22.2916,21.8288,21.8674,303600.0],["2025-11-14",21.7806,21.9445,21.5878,21.6938,301600.0],["2025-11-17",21.771,21.9349,20.9804,21.0961,344400.0],["2025-11-18",20.8936,21.4239,20.8936,21.1828,362700.0],["2025-11-19",21.2118,21.7228,21.2118,21.5685,312500.0],["2025-11-20",21.7228,22.0217,21.3853,21.4046,299000.0],["2025-11-21",21.5781,22.3977,21.5781,22.1952,320200.0],["2025-11-24",22.1374,22.2916,21.8288,21.8867,427600.0],["2025-11-25",22.0795,22.8701,22.0795,22.7448,365700.0],["2025-11-26",22.5905,23.2365,22.5905,22.8123,447900.0],["2025-11-28",22.6194,22.9762,22.417,22.793,283500.0],["2025-12-01",22.4363,23.2751,22.4363,23.1401,282800.0],["2025-12-02",23.1401,23.1883,22.7834,23.1305,212700.0],["2025-12-03",23.2365,23.6318,23.0822,23.4679,191600.0],["2025-12-04",23.4776,23.5258,23.1979,23.2462,171100.0],["2025-12-05",23.1883,23.5065,23.034,23.1497,238000.0],["2025-12-08",23.1305,23.1305,22.793,22.8605,276100.0],["2025-12-09",22.7351,23.2172,22.7351,23.0919,149900.0],["2025-12-10",22.9858,23.8536,22.9858,23.7668,226900.0],["2025-12-11",23.9018,24.3164,23.6222,24.2971,367600.0],["2025-12-12",24.2682,24.355,24.0561,24.1332,262700.0],["2025-12-15",24.1525,24.2585,23.5836,24.0175,399000.0],["2025-12-16",24.0657,24.1235,23.2269,23.2462,381600.0],["2025-12-17",23.1594,23.5161,22.9762,23.1208,292500.0],["2025-12-18",23.3715,23.5836,23.0726,23.1883,288900.0],["2025-12-19",22.9665,23.1305,22.6098,22.7448,537600.0],["2025-12-22",22.6194,22.7833,22.3591,22.4748,283300.0],["2025-12-23",22.3591,22.3784,22.0988,22.1952,429200.0],["2025-12-24",22.1856,22.417,22.147,22.3977,93600.0],["2025-12-26",22.2723,22.4652,22.2048,22.4363,230600.0],["2025-12-29",22.4363,22.5423,22.0699,22.1663,210000.0],["2025-12-30",22.0409,22.1663,21.9156,21.9638,219300.0],["2025-12-31",21.9927,22.1084,21.877,22.0217,282500.0],["2026-01-02",22.0699,22.5327,22.0217,22.0409,329600.0],["2026-01-05",22.012,22.5327,21.9156,22.1856,309900.0],["2026-01-06",22.0795,22.5616,21.8867,22.4652,275200.0],["2026-01-07",22.5327,22.5616,22.0988,22.2049,255000.0],["2026-01-08",22.0795,23.2847,22.0602,23.1112,493400.0],["2026-01-09",23.3136,23.5258,22.793,23.3715,316000.0],["2026-01-12",23.2076,23.3522,22.8219,23.2847,191500.0],["2026-01-13",23.4293,23.7186,23.2462,23.6993,343900.0],["2026-01-14",23.6125,23.8054,23.1497,23.2944,318200.0],["2026-01-15",23.3426,23.9789,23.1305,23.9404,294800.0],["2026-01-16",23.8921,23.95,23.6029,23.7764,244900.0],["2026-01-20",23.4968,23.5258,23.2944,23.3329,258400.0],["2026-01-21",23.5065,24.0753,23.3329,24.0657,360700.0],["2026-01-22",24.0753,24.2392,23.6318,23.8921,347100.0],["2026-01-23",23.7668,23.8343,23.2847,23.3426,202300.0],["2026-01-26",23.2751,23.815,23.0726,23.7764,515900.0],["2026-01-27",23.6511,23.7764,23.0437,23.4293,365800.0],["2026-01-28",23.4776,23.6511,23.2076,23.2847,500200.0],["2026-01-29",23.3811,23.3811,21.5492,21.7324,1240800.0],["2026-01-30",21.7999,22.1663,21.4624,22.1084,743100.0],["2026-02-02",22.012,22.3688,21.9445,22.282,477300.0],["2026-02-03",22.1856,23.0148,22.1856,22.4941,551700.0],["2026-02-04",22.658,23.3715,22.552,23.3619,508100.0],["2026-02-05",23.3233,23.3811,22.9087,23.0919,353400.0],["2026-02-06",23.063,23.709,23.063,23.6607,399900.0],["2026-02-09",23.6415,23.7475,23.2558,23.7282,301100.0],["2026-02-10",23.8343,24.0657,23.7282,23.8536,314600.0],["2026-02-11",23.6577,24.0299,22.9034,23.1385,289500.0],["2026-02-12",23.2462,23.5401,22.8054,23.0111,328700.0],["2026-02-13",23.1189,23.4911,22.7662,23.3638,455100.0],["2026-02-17",23.4813,23.5009,22.7074,23.2266,276400.0],["2026-02-18",22.7466,23.2266,22.6878,22.9425,382100.0],["2026-02-19",22.9523,23.2168,22.6585,22.8936,315700.0],["2026-02-20",22.9327,23.2756,22.6976,23.1189,476600.0],["2026-02-23",23.0209,23.0797,22.2764,22.4429,352900.0],["2026-02-24",22.4625,22.825,22.4135,22.5017,256600.0],["2026-02-25",22.4723,22.5997,22.0805,22.5605,278100.0],["2026-02-26",22.6682,22.9719,22.5213,22.7172,429400.0],["2026-02-27",22.4821,22.4821,22.1686,22.3156,296200.0],["2026-03-02",22.0413,22.2568,21.7474,22.1099,323800.0],["2026-03-03",21.5515,22.1589,21.5221,22.0119,439100.0],["2026-03-04",22.0021,22.3548,21.7866,22.2568,322100.0],["2026-03-05",22.0903,22.2862,21.767,21.8454,239000.0],["2026-03-06",21.5515,21.8062,21.336,21.7768,341600.0],["2026-03-09",21.4339,21.7572,21.0127,21.6984,625500.0],["2026-03-10",21.6886,21.9727,21.3948,21.6201,412400.0],["2026-03-11",21.6201,21.7572,21.238,21.4829,244300.0],["2026-03-12",21.3458,21.6788,21.2184,21.5711,388700.0],["2026-03-13",21.8062,22.0021,21.3752,21.6984,431800.0],["2026-03-16",21.8454,22.1001,21.7082,21.7376,328400.0],["2026-03-17",21.9237,22.0021,21.7082,21.8846,255100.0],["2026-03-18",21.6984,22.0707,21.6886,21.7572,294600.0],["2026-03-19",21.5319,21.9923,21.4339,21.7278,344700.0],["2026-03-20",21.9237,21.9237,21.4437,21.4535,1038700.0],["2026-03-23",22.0903,22.3352,21.7964,22.0903,422500.0],["2026-03-24",21.8748,22.1393,21.7964,21.9335,231000.0],["2026-03-25",22.0609,22.0805,21.6005,22.0021,359800.0],["2026-03-26",21.8258,22.1686,21.7572,21.865,211700.0],["2026-03-27",21.6201,21.7964,21.5515,21.7082,357400.0],["2026-03-30",21.9042,21.9727,21.6201,21.6397,357200.0],["2026-03-31",21.9629,22.1099,21.5123,21.8062,252700.0],["2026-04-01",21.5907,22.247,21.4535,21.865,527200.0],["2026-04-02",21.6103,22.0217,21.4143,21.8062,331900.0],["2026-04-06",21.7082,21.7474,21.385,21.4339,431600.0],["2026-04-07",21.3556,21.5123,20.7678,20.7972,502200.0],["2026-04-08",21.4535,21.8748,21.2674,21.4241,730000.0],["2026-04-09",21.2968,21.7768,20.9539,21.7474,322200.0],["2026-04-10",21.8748,22.0217,21.6201,21.9335,283400.0],["2026-04-13",21.816,21.9923,21.6495,21.7866,458500.0],["2026-04-14",21.8846,22.1099,21.7474,22.0021,267500.0],["2026-04-15",21.9629,21.9923,21.669,21.8258,262900.0],["2026-04-16",21.7082,21.9923,21.6592,21.6886,368400.0],["2026-04-17",22.0119,22.6095,21.9923,22.2372,341400.0],["2026-04-20",22.0609,22.3548,22.0315,22.2764,275700.0],["2026-04-21",22.4625,22.678,22.2568,22.345,337600.0],["2026-04-22",22.4135,22.5213,22.0707,22.1784,292500.0],["2026-04-23",22.2372,22.296,21.7572,22.0217,319900.0],["2026-04-24",21.9237,22.0021,21.7082,21.9727,286800.0],["2026-04-27",21.8356,22.3254,21.8258,22.1491,317800.0],["2026-04-28",22.3254,22.3254,21.8258,21.9825,253400.0],["2026-04-29",21.7964,22.0119,21.6788,21.7572,358600.0],["2026-04-30",21.9825,22.1686,20.7286,20.9049,826100.0],["2026-05-01",21.0421,21.0813,20.3172,20.3955,613200.0],["2026-05-04",20.327,20.3564,19.6021,19.6314,684800.0],["2026-05-05",19.7392,20.0233,19.7392,19.847,403900.0],["2026-05-06",20.1506,20.3172,19.8666,20.0821,406800.0],["2026-05-07",20.1017,20.4543,19.8372,20.0233,449900.0],["2026-05-08",20.0037,20.0625,19.7392,19.9743,283800.0],["2026-05-11",19.9547,20.0821,19.22,19.2298,636600.0],["2026-05-12",19.2102,19.2886,18.7106,18.74,912400.0],["2026-05-13",18.68,18.8,18.28,18.68,724200.0],["2026-05-14",18.8,19.08,18.75,18.98,514500.0],["2026-05-15",19.05,19.24,18.78,18.84,550000.0],["2026-05-18",18.91,19.57,18.88,19.3,501900.0],["2026-05-19",19.22,19.26,18.95,19.07,545100.0],["2026-05-20",19.12,19.83,18.9,19.66,577400.0],["2026-05-21",19.54,19.94,19.14,19.72,399200.0],["2026-05-22",19.63,19.83,19.63,19.74,285100.0],["2026-05-26",19.86,20.1,19.78,20.0,338900.0],["2026-05-27",20.12,20.74,20.12,20.57,446400.0],["2026-05-28",20.57,21.21,20.43,21.04,642400.0],["2026-05-29",20.93,21.25,20.61,20.62,542900.0],["2026-06-01",20.71,20.93,20.4,20.64,571000.0],["2026-06-02",20.62,20.87,20.41,20.44,519000.0],["2026-06-03",20.34,20.56,20.26,20.55,429000.0],["2026-06-04",20.93,21.0,20.59,20.79,430400.0],["2026-06-05",20.77,20.9,20.53,20.67,559700.0],["2026-06-08",20.57,20.92,20.32,20.69,569700.0],["2026-06-09",20.86,21.62,20.79,21.57,655200.0],["2026-06-10",21.68,21.72,21.24,21.35,453100.0],["2026-06-11",21.32,22.16,21.26,22.13,505100.0],["2026-06-12",22.09,22.13,21.45,21.58,544200.0],["2026-06-15",21.63,21.89,21.46,21.46,603700.0],["2026-06-16",21.62,21.72,20.95,21.09,601900.0],["2026-06-17",21.23,21.86,21.01,21.07,806200.0],["2026-06-18",21.14,22.06,21.03,21.17,4555500.0],["2026-06-22",21.17,22.15,20.85,21.33,748800.0],["2026-06-23",21.4,21.77,21.32,21.66,562700.0],["2026-06-24",22.1,23.14,21.95,22.68,784800.0],["2026-06-25",22.59,22.95,21.98,21.98,489100.0],["2026-06-26",22.0,22.66,21.8,22.53,1106200.0],["2026-06-29",22.2,22.31,21.82,22.11,464600.0],["2026-06-30",21.88,22.4,21.76,22.34,452800.0],["2026-07-01",22.41,22.45,21.87,21.87,712700.0],["2026-07-02",22.02,22.08,21.49,21.69,460500.0],["2026-07-06",21.58,21.58,21.11,21.25,426634.467304],["2026-07-07",21.43,21.555,21.31,21.4,364575.643817],["2026-07-08",21.25,21.39,20.905,21.22,556346.070808],["2026-07-09",21.22,21.47,20.98,21.36,366684.680401],["2026-07-10",21.46,22.06,21.46,21.73,368585.766134],["2026-07-13",21.82,22.205,21.82,22.13,448034.542627],["2026-07-14",22.22,22.325,21.79,22.23,310142.067359],["2026-07-15",22.11,23.23,22,22.89,492957.633867],["2026-07-16",23.08,23.74,23.025,23.2,611709.050287],["2026-07-17",23.19,23.6,22.71,22.78,340209.935408],["2026-07-20",23,23.185,22.695,23.09,432267.411974],["2026-07-21",23.24,23.34,22.82,22.85,368226.722943],["2026-07-22",22.81,23.21,22.7,22.85,389691.112582],["2026-07-23",22.75,22.9899,22.27,22.5,378510.094481],["2026-07-24",22.6,22.9584,22.5,22.82,201718.771128],["2026-07-27",23.06,23.3,22.96,23.27,285368.672086],["2026-07-28",23.52,24.01,23.52,23.8,450824.623406],["2026-07-29",23.64,23.94,23.44,23.59,383442.015318],["2026-07-30",23.15,23.59,22.76,22.91,849372.884431],["2026-07-31",22.81,22.81,21.98,22.4,665425.094221],["2026-08-03",22.85,23.5499,22.635,23.5,663416.021604],["2026-08-04",23.49,24.13,23.342,23.89,485151.227956],["2026-08-05",23.93,24.8,23.74,24.13,1041446.284854],["2026-08-06",24.05,24.05,23.45,23.51,333644.572094],["2026-08-07",23.45,23.9,23.45,23.71,348367.526606],["2026-08-10",23.73,23.96,23.4,23.4946,76743.179954],["2026-08-11",23.38,23.97,23.35,23.67,376666.759545],["2026-08-12",22.91,23.09,22.38,22.6,694564.904959],["2026-08-13",22.89,23.04,22.6,22.9,386361.742285],["2026-08-14",22.81,22.89,22.58,22.84,336112.535853]]}