{"t":"FR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-06-24",5.0059,5.0323,4.9794,5.0059,3086100.0],["1994-06-27",4.9794,5.0059,4.9794,5.0059,506700.0],["1994-06-28",4.9794,5.0059,4.9794,5.0059,198800.0],["1994-06-29",4.9794,5.0059,4.9794,5.0059,117500.0],["1994-06-30",5.0059,5.0323,5.0059,5.0059,160000.0],["1994-07-01",4.9794,5.0323,4.9794,5.0059,129000.0],["1994-07-05",5.0323,5.0323,5.0059,5.0059,149200.0],["1994-07-06",5.0059,5.0059,4.9794,4.9794,134100.0],["1994-07-07",4.9794,5.0059,4.9794,4.9794,112800.0],["1994-07-08",4.9794,5.0059,4.9794,4.9794,94300.0],["1994-07-11",4.9794,5.0059,4.9794,4.9794,207900.0],["1994-07-12",4.9794,4.9794,4.9794,4.9794,158400.0],["1994-07-13",4.9794,5.0059,4.9529,4.9529,337600.0],["1994-07-14",4.9529,5.0059,4.9529,5.0059,189100.0],["1994-07-15",4.9794,5.0059,4.9529,5.0059,35100.0],["1994-07-18",5.0059,5.0059,4.9529,4.9794,74500.0],["1994-07-19",4.9794,4.9794,4.9264,4.9264,271700.0],["1994-07-20",4.9264,4.9529,4.9264,4.9264,28300.0],["1994-07-21",4.9264,4.9529,4.9264,4.9529,34600.0],["1994-07-22",4.9529,4.9529,4.9264,4.9529,26800.0],["1994-07-25",4.9529,4.9529,4.9264,4.9529,20500.0],["1994-07-26",4.9264,4.9529,4.9264,4.9264,24300.0],["1994-07-27",4.9264,4.9264,4.8734,4.8734,34800.0],["1994-07-28",4.8734,4.8734,4.6615,4.688,41600.0],["1994-07-29",4.741,4.9264,4.741,4.7675,137800.0],["1994-08-01",4.794,4.8469,4.794,4.794,12300.0],["1994-08-02",4.794,4.8999,4.794,4.8204,14600.0],["1994-08-03",4.8469,4.8734,4.7675,4.7675,16700.0],["1994-08-04",4.6086,4.6615,4.5291,4.635,65700.0],["1994-08-05",4.6086,4.6615,4.6086,4.6086,60200.0],["1994-08-08",4.635,4.6615,4.6086,4.6086,14700.0],["1994-08-09",4.635,4.7145,4.5556,4.5556,117500.0],["1994-08-10",4.5556,4.6086,4.5556,4.5556,69300.0],["1994-08-11",4.5821,4.6086,4.5556,4.5556,52600.0],["1994-08-12",4.5291,4.5291,4.4496,4.4496,295900.0],["1994-08-15",4.4761,4.5026,4.4496,4.5026,33600.0],["1994-08-16",4.5556,4.635,4.5291,4.635,73900.0],["1994-08-17",4.635,4.741,4.635,4.741,74700.0],["1994-08-18",4.741,4.7675,4.688,4.688,9600.0],["1994-08-19",4.688,4.7145,4.688,4.688,900.0],["1994-08-22",4.688,4.7145,4.635,4.688,11700.0],["1994-08-23",4.688,4.688,4.6615,4.6615,31300.0],["1994-08-24",4.6615,4.6615,4.5556,4.635,105600.0],["1994-08-25",4.6086,4.635,4.5821,4.6086,9800.0],["1994-08-26",4.635,4.6615,4.5556,4.5556,228200.0],["1994-08-29",4.5556,4.6086,4.4761,4.5291,19900.0],["1994-08-30",4.5291,4.6086,4.5026,4.6086,71600.0],["1994-08-31",4.6086,4.688,4.5291,4.688,57200.0],["1994-09-01",4.6615,4.6615,4.6086,4.635,28000.0],["1994-09-02",4.635,4.688,4.6086,4.6615,16300.0],["1994-09-06",4.635,4.6615,4.635,4.635,5100.0],["1994-09-07",4.688,4.7145,4.635,4.7145,14600.0],["1994-09-08",4.688,4.8999,4.688,4.8999,71300.0],["1994-09-09",4.8734,4.8999,4.8469,4.8734,31900.0],["1994-09-12",4.8734,4.8734,4.8204,4.8469,64000.0],["1994-09-13",4.8469,4.8469,4.794,4.8204,69700.0],["1994-09-14",4.794,4.794,4.7675,4.794,10800.0],["1994-09-15",4.794,4.8204,4.794,4.794,11700.0],["1994-09-16",4.7675,4.794,4.741,4.794,85600.0],["1994-09-19",4.794,4.794,4.741,4.741,38200.0],["1994-09-20",4.741,4.741,4.688,4.688,20100.0],["1994-09-21",4.688,4.688,4.5026,4.5556,18400.0],["1994-09-22",4.6086,4.6086,4.5291,4.5821,10900.0],["1994-09-23",4.6086,4.6086,4.5556,4.5821,9100.0],["1994-09-26",4.5219,4.5219,4.3865,4.4677,171900.0],["1994-09-27",4.5219,4.6302,4.4948,4.6031,108400.0],["1994-09-28",4.6031,4.7385,4.6031,4.7114,14200.0],["1994-09-29",4.6843,4.6843,4.6302,4.6302,35500.0],["1994-09-30",4.6031,4.6302,4.6031,4.6302,88000.0],["1994-10-03",4.5489,4.576,4.5219,4.576,65100.0],["1994-10-04",4.5489,4.5489,4.4948,4.5489,27700.0],["1994-10-05",4.5489,4.5489,4.4677,4.5219,21700.0],["1994-10-06",4.5489,4.5489,4.4406,4.5219,36100.0],["1994-10-07",4.4948,4.5489,4.4948,4.5219,30400.0],["1994-10-10",4.5489,4.5489,4.4948,4.5489,32100.0],["1994-10-11",4.5489,4.5489,4.4677,4.5219,55600.0],["1994-10-12",4.4948,4.5219,4.4948,4.4948,52000.0],["1994-10-13",4.5219,4.5219,4.4406,4.4948,161700.0],["1994-10-14",4.4677,4.5489,4.4677,4.5489,141700.0],["1994-10-17",4.5489,4.6031,4.5219,4.5219,86100.0],["1994-10-18",4.5489,4.5489,4.4677,4.4677,79100.0],["1994-10-19",4.4948,4.4948,4.4406,4.4677,25400.0],["1994-10-20",4.4406,4.4948,4.4406,4.4677,38000.0],["1994-10-21",4.4406,4.5219,4.4135,4.4677,12500.0],["1994-10-24",4.4406,4.4948,4.3865,4.3865,24500.0],["1994-10-25",4.3865,4.4406,4.2782,4.3052,67300.0],["1994-10-26",4.3052,4.3052,4.1969,4.224,129900.0],["1994-10-27",4.2782,4.2782,4.224,4.2511,39800.0],["1994-10-28",4.2511,4.2511,4.1969,4.1969,60100.0],["1994-10-31",4.1969,4.224,4.1969,4.224,44600.0],["1994-11-01",4.1699,4.1699,4.0345,4.0886,68800.0],["1994-11-02",4.0615,4.0615,4.0074,4.0074,31800.0],["1994-11-03",4.0615,4.1157,3.8991,4.0615,43400.0],["1994-11-04",3.9532,4.0074,3.9532,4.0074,47200.0],["1994-11-07",3.9532,3.9803,3.8991,3.8991,43800.0],["1994-11-08",3.9262,3.9532,3.8449,3.8449,77400.0],["1994-11-09",3.872,3.8991,3.7637,3.8179,149400.0],["1994-11-10",3.8449,3.9803,3.8449,3.8991,50200.0],["1994-11-11",3.9262,3.9803,3.8991,3.9532,94200.0],["1994-11-14",3.9262,4.0345,3.9262,3.9803,28400.0],["1994-11-15",4.0074,4.0615,4.0074,4.0615,17900.0],["1994-11-16",4.0886,4.1428,4.0886,4.0886,52500.0],["1994-11-17",4.0886,4.1157,4.0345,4.1157,71200.0],["1994-11-18",4.1699,4.1699,4.1157,4.1428,66000.0],["1994-11-21",4.1157,4.1699,4.0615,4.0886,10500.0],["1994-11-22",4.0615,4.0886,3.8991,3.9262,34300.0],["1994-11-23",3.872,3.8991,3.8179,3.8991,55400.0],["1994-11-25",3.8449,3.9262,3.8449,3.9262,9400.0],["1994-11-28",3.9532,4.0615,3.8991,4.0074,16900.0],["1994-11-29",4.0074,4.0074,3.9262,4.0074,89400.0],["1994-11-30",3.9532,4.0074,3.8991,3.8991,28200.0],["1994-12-01",3.9262,3.9803,3.872,3.9262,19300.0],["1994-12-02",3.8991,3.9803,3.8991,3.9803,52500.0],["1994-12-05",3.9532,3.9532,3.8449,3.9262,37800.0],["1994-12-06",3.8991,3.8991,3.8449,3.872,13000.0],["1994-12-07",3.8449,3.872,3.7908,3.872,36000.0],["1994-12-08",3.872,3.9532,3.8179,3.8449,28900.0],["1994-12-09",3.8449,3.8449,3.7366,3.7908,114100.0],["1994-12-12",3.7637,3.8449,3.7095,3.7908,21300.0],["1994-12-13",3.7637,3.8179,3.7366,3.7908,30700.0],["1994-12-14",3.7366,3.8449,3.7366,3.7908,50300.0],["1994-12-15",3.8449,3.9262,3.8179,3.8991,37300.0],["1994-12-16",3.9262,4.2782,3.9262,4.1699,36600.0],["1994-12-19",4.224,4.224,4.1428,4.1428,92700.0],["1994-12-20",4.1699,4.1969,4.1157,4.1969,141900.0],["1994-12-21",4.1428,4.2782,4.1157,4.224,27700.0],["1994-12-22",4.2511,4.3323,4.1969,4.2782,89700.0],["1994-12-23",4.2719,4.2719,4.1887,4.2719,15200.0],["1994-12-27",4.2165,4.2165,3.9668,4.0778,26900.0],["1994-12-28",4.1332,4.1887,4.0223,4.05,30300.0],["1994-12-29",3.9946,4.0778,3.9391,3.9668,43600.0],["1994-12-30",3.9113,4.3274,3.7726,4.3274,127400.0],["1995-01-03",4.2165,4.2165,4.05,4.1333,120700.0],["1995-01-04",4.0778,4.1887,4.0778,4.1887,29900.0],["1995-01-05",4.1887,4.1887,4.05,4.05,31200.0],["1995-01-06",4.0778,4.161,4.05,4.161,11600.0],["1995-01-09",4.161,4.1887,4.161,4.161,22200.0],["1995-01-10",4.161,4.161,4.05,4.05,17000.0],["1995-01-11",4.05,4.05,3.9391,3.9391,326600.0],["1995-01-12",3.9668,4.0778,3.9668,3.9945,14800.0],["1995-01-13",3.9945,4.1055,3.9945,4.05,19100.0],["1995-01-16",4.1055,4.1887,4.05,4.1887,34200.0],["1995-01-17",4.1332,4.1887,4.05,4.0778,22100.0],["1995-01-18",4.1055,4.161,4.0778,4.1055,16800.0],["1995-01-19",4.1055,4.161,4.0778,4.1055,22600.0],["1995-01-20",4.0778,4.0778,3.9668,4.0778,43600.0],["1995-01-23",4.0223,4.0778,4.0223,4.05,35000.0],["1995-01-24",4.0223,4.1887,4.0223,4.1887,36800.0],["1995-01-25",4.2165,4.2442,4.1887,4.2165,34700.0],["1995-01-26",4.2165,4.2165,4.1887,4.2165,27800.0],["1995-01-27",4.1887,4.2165,4.05,4.05,20200.0],["1995-01-30",4.1887,4.1887,4.1333,4.161,26400.0],["1995-01-31",4.161,4.1714,4.1332,4.1714,19700.0],["1995-02-01",4.1887,4.1887,4.1333,4.161,15100.0],["1995-02-02",4.161,4.2165,4.1332,4.2165,40300.0],["1995-02-03",4.2165,4.3274,4.1887,4.2997,64400.0],["1995-02-06",4.2997,4.3829,4.2997,4.3552,19700.0],["1995-02-07",4.3552,4.4107,4.2997,4.3274,59400.0],["1995-02-08",4.3274,4.3274,4.272,4.3274,11300.0],["1995-02-09",4.3274,4.3274,4.2165,4.2165,16300.0],["1995-02-10",4.2165,4.2997,4.2165,4.2997,6100.0],["1995-02-13",4.3274,4.3274,4.2719,4.2719,15500.0],["1995-02-14",4.2997,4.2997,4.2719,4.2997,20500.0],["1995-02-15",4.2997,4.2997,4.2719,4.2997,18800.0],["1995-02-16",4.2719,4.2997,4.2719,4.2997,16900.0],["1995-02-17",4.2997,4.2997,4.2719,4.2719,14400.0],["1995-02-21",4.272,4.2997,4.1333,4.161,112800.0],["1995-02-22",4.1887,4.2165,4.161,4.2165,38000.0],["1995-02-23",4.2165,4.2719,4.2165,4.2719,41200.0],["1995-02-24",4.2719,4.2719,4.2165,4.2165,21000.0],["1995-02-27",4.2165,4.2165,4.1887,4.2165,9800.0],["1995-02-28",4.2165,4.2442,4.161,4.2442,21100.0],["1995-03-01",4.2165,4.2165,4.161,4.1887,44600.0],["1995-03-02",4.1887,4.2165,4.161,4.1887,76800.0],["1995-03-03",4.1887,4.272,4.161,4.2442,26500.0],["1995-03-06",4.2442,4.2997,4.2442,4.2719,7500.0],["1995-03-07",4.2719,4.2719,4.161,4.1887,28500.0],["1995-03-08",4.161,4.2165,4.161,4.2165,6000.0],["1995-03-09",4.1887,4.2165,4.1887,4.1887,30900.0],["1995-03-10",4.1887,4.1887,4.161,4.1887,35800.0],["1995-03-13",4.1887,4.2442,4.161,4.2442,16200.0],["1995-03-14",4.1887,4.2165,4.1887,4.1887,26600.0],["1995-03-15",4.1887,4.2442,4.161,4.2165,11000.0],["1995-03-16",4.1887,4.2165,4.161,4.2165,40700.0],["1995-03-17",4.2165,4.2165,4.161,4.161,38200.0],["1995-03-20",4.1333,4.161,4.1333,4.161,14700.0],["1995-03-21",4.1887,4.2165,4.161,4.161,10000.0],["1995-03-22",4.1887,4.2165,4.161,4.2165,24400.0],["1995-03-23",4.2719,4.3274,4.2719,4.2719,19900.0],["1995-03-24",4.2997,4.3274,4.2719,4.2997,37200.0],["1995-03-27",4.2933,4.2933,4.2649,4.2933,12400.0],["1995-03-28",4.2649,4.2933,4.208,4.2365,8700.0],["1995-03-29",4.208,4.2365,4.1512,4.208,10100.0],["1995-03-30",4.208,4.3502,4.208,4.3218,77600.0],["1995-03-31",4.3502,4.4071,4.3218,4.3218,54900.0],["1995-04-03",4.2933,4.3218,4.2649,4.2933,29900.0],["1995-04-04",4.2365,4.2933,4.1512,4.2649,45000.0],["1995-04-05",4.2933,4.2933,4.1796,4.1796,23900.0],["1995-04-06",4.2365,4.2649,4.208,4.2365,46000.0],["1995-04-07",4.2365,4.2365,3.9806,4.1512,185800.0],["1995-04-10",4.1512,4.1512,4.0659,4.1227,116500.0],["1995-04-11",4.0943,4.1512,4.0943,4.0943,59700.0],["1995-04-12",4.0943,4.1227,4.0659,4.0659,23000.0],["1995-04-13",4.0659,4.0943,4.0374,4.0374,46700.0],["1995-04-17",4.0943,4.0943,4.0374,4.0943,37000.0],["1995-04-18",4.0943,4.0943,4.0374,4.0943,18700.0],["1995-04-19",4.0943,4.0943,4.0659,4.0943,10200.0],["1995-04-20",4.0943,4.0943,3.9521,3.9521,62700.0],["1995-04-21",4.009,4.0374,3.9806,4.009,80400.0],["1995-04-24",4.0374,4.0659,4.009,4.0659,79100.0],["1995-04-25",4.0659,4.2365,3.9806,4.0374,153700.0],["1995-04-26",4.009,4.0374,3.9237,3.9806,30100.0],["1995-04-27",3.9806,3.9806,3.9521,3.9806,28900.0],["1995-04-28",3.9521,3.9806,3.9521,3.9806,32800.0],["1995-05-01",3.9806,3.9806,3.9237,3.9521,38800.0],["1995-05-02",3.9806,4.0659,3.9521,4.0659,29500.0],["1995-05-03",4.009,4.0659,3.9521,4.009,58400.0],["1995-05-04",4.009,4.009,3.9521,3.9806,99000.0],["1995-05-05",3.9806,4.009,3.9806,3.9806,204600.0],["1995-05-08",4.009,4.1227,3.9806,4.0943,116300.0],["1995-05-09",4.0943,4.2649,4.0943,4.2649,118300.0],["1995-05-10",4.2649,4.2649,4.1796,4.208,134900.0],["1995-05-11",4.2365,4.2649,4.1796,4.208,31900.0],["1995-05-12",4.1796,4.208,4.1512,4.208,30800.0],["1995-05-15",4.1512,4.208,4.1512,4.208,36800.0],["1995-05-16",4.208,4.2649,4.1796,4.2649,62400.0],["1995-05-17",4.2649,4.2649,4.1512,4.1512,68000.0],["1995-05-18",4.1796,4.2933,4.1512,4.2649,24800.0],["1995-05-19",4.2933,4.2933,4.208,4.208,46300.0],["1995-05-22",4.2365,4.2365,4.0943,4.1227,79100.0],["1995-05-23",4.1227,4.1512,4.0659,4.0659,71900.0],["1995-05-24",4.009,4.1227,4.009,4.1227,149000.0],["1995-05-25",4.1227,4.1227,4.0943,4.0943,37200.0],["1995-05-26",4.1227,4.1512,4.0943,4.1512,26300.0],["1995-05-30",4.1512,4.1512,4.1227,4.1512,51000.0],["1995-05-31",4.0943,4.208,4.0943,4.1796,47200.0],["1995-06-01",4.208,4.3218,4.1796,4.3218,43300.0],["1995-06-02",4.3218,4.3786,4.2933,4.3218,48400.0],["1995-06-05",4.3502,4.3502,4.3218,4.3218,39200.0],["1995-06-06",4.3502,4.3502,4.2933,4.3218,24200.0],["1995-06-07",4.3218,4.3218,4.2933,4.3218,45400.0],["1995-06-08",4.3218,4.3218,4.2933,4.3218,35000.0],["1995-06-09",4.3218,4.3218,4.2933,4.3218,22400.0],["1995-06-12",4.3218,4.3502,4.2933,4.3502,15900.0],["1995-06-13",4.2933,4.4355,4.2933,4.4355,23300.0],["1995-06-14",4.4355,4.4923,4.4071,4.4639,17100.0],["1995-06-15",4.4923,4.6629,4.4639,4.5776,47100.0],["1995-06-16",4.5208,4.5492,4.4923,4.5492,30600.0],["1995-06-19",4.5492,4.5492,4.4923,4.5208,19500.0],["1995-06-20",4.4923,4.5208,4.4639,4.5208,20100.0],["1995-06-21",4.5208,4.5208,4.4355,4.4923,39900.0],["1995-06-22",4.4639,4.5208,4.4639,4.5208,15600.0],["1995-06-23",4.4923,4.5208,4.4639,4.4639,9100.0],["1995-06-26",4.4639,4.5776,4.4639,4.5208,20900.0],["1995-06-27",4.5492,4.5776,4.5208,4.5776,24700.0],["1995-06-28",4.6002,4.6002,4.542,4.542,15700.0],["1995-06-29",4.5129,4.5711,4.5129,4.542,64400.0],["1995-06-30",4.5711,4.7749,4.542,4.7749,45700.0],["1995-07-03",4.7167,4.7749,4.6876,4.7749,21000.0],["1995-07-05",4.7167,4.7458,4.6585,4.6876,70600.0],["1995-07-06",4.6876,4.6876,4.6294,4.6585,87400.0],["1995-07-07",4.6585,4.6585,4.6294,4.6294,61600.0],["1995-07-10",4.6294,4.7167,4.6294,4.6876,52300.0],["1995-07-11",4.7167,4.7458,4.6585,4.7458,93900.0],["1995-07-12",4.7458,4.7458,4.6876,4.7167,36400.0],["1995-07-13",4.7458,4.7458,4.7167,4.7167,27300.0],["1995-07-14",4.7458,4.7458,4.6876,4.7458,26600.0],["1995-07-17",4.6876,4.7458,4.6585,4.7167,23900.0],["1995-07-18",4.7167,4.7458,4.6876,4.7458,46400.0],["1995-07-19",4.6876,4.7458,4.6585,4.7458,38700.0],["1995-07-20",4.7167,4.7458,4.6876,4.7458,20200.0],["1995-07-21",4.7458,4.7458,4.6876,4.7458,10400.0],["1995-07-24",4.7458,4.7458,4.6876,4.7458,40600.0],["1995-07-25",4.7458,4.7458,4.6585,4.7167,15900.0],["1995-07-26",4.7167,4.7167,4.6876,4.7167,18000.0],["1995-07-27",4.7167,4.7458,4.7167,4.7458,29100.0],["1995-07-28",4.7167,4.7749,4.7167,4.7167,38200.0],["1995-07-31",4.7458,4.7458,4.6876,4.7458,19800.0],["1995-08-01",4.7167,4.7458,4.6585,4.6876,27800.0],["1995-08-02",4.6876,4.7167,4.6585,4.6876,35000.0],["1995-08-03",4.6876,4.6876,4.6002,4.6876,20900.0],["1995-08-04",4.6585,4.6876,4.6294,4.6876,15300.0],["1995-08-07",4.7167,4.7167,4.6294,4.7167,42500.0],["1995-08-08",4.7167,4.7458,4.6876,4.7458,23500.0],["1995-08-09",4.6876,4.7458,4.6876,4.7167,116000.0],["1995-08-10",4.7167,4.7167,4.6585,4.7167,39200.0],["1995-08-11",4.7167,4.7167,4.6876,4.7167,89700.0],["1995-08-14",4.6876,4.7167,4.6876,4.6876,12000.0],["1995-08-15",4.6585,4.6876,4.5711,4.6294,23100.0],["1995-08-16",4.6585,4.7167,4.6002,4.6294,62800.0],["1995-08-17",4.6002,4.6294,4.6002,4.6002,18900.0],["1995-08-18",4.6002,4.6002,4.542,4.542,17700.0],["1995-08-21",4.5711,4.6294,4.542,4.6002,27900.0],["1995-08-22",4.6294,4.6585,4.6002,4.6585,15400.0],["1995-08-23",4.6294,4.6585,4.6002,4.6002,14200.0],["1995-08-24",4.6294,4.6294,4.5711,4.6294,16000.0],["1995-08-25",4.6294,4.6585,4.6002,4.6585,11300.0],["1995-08-28",4.6585,4.6585,4.6002,4.6294,16500.0],["1995-08-29",4.6294,4.6585,4.6002,4.6294,31100.0],["1995-08-30",4.6294,4.6585,4.6294,4.6585,44300.0],["1995-08-31",4.6585,4.6585,4.6002,4.6294,43800.0],["1995-09-01",4.5711,4.5711,4.542,4.542,73100.0],["1995-09-05",4.5711,4.6876,4.5711,4.6876,143400.0],["1995-09-06",4.6294,4.7458,4.6294,4.6876,19400.0],["1995-09-07",4.6876,4.6876,4.5711,4.6585,178500.0],["1995-09-08",4.6585,4.6585,4.6294,4.6585,18800.0],["1995-09-11",4.6294,4.6585,4.6294,4.6585,48900.0],["1995-09-12",4.6585,4.6876,4.6294,4.6876,69900.0],["1995-09-13",4.6585,4.6585,4.6294,4.6585,69700.0],["1995-09-14",4.6585,4.6585,4.6294,4.6294,16900.0],["1995-09-15",4.6585,4.6585,4.6294,4.6585,41400.0],["1995-09-18",4.6585,4.6585,4.6294,4.6585,20800.0],["1995-09-19",4.6294,4.6585,4.6294,4.6294,25600.0],["1995-09-20",4.6294,4.6294,4.6002,4.6294,34000.0],["1995-09-21",4.6294,4.6585,4.6002,4.6585,29100.0],["1995-09-22",4.6585,4.6876,4.6294,4.6876,165900.0],["1995-09-25",4.6585,4.7167,4.6585,4.7167,46100.0],["1995-09-26",4.7458,4.7458,4.7167,4.7458,41000.0],["1995-09-27",4.7689,4.7689,4.6795,4.7093,35700.0],["1995-09-28",4.6795,4.7391,4.6795,4.7391,28300.0],["1995-09-29",4.7689,4.7689,4.7391,4.7689,65500.0],["1995-10-02",4.7391,4.7689,4.7093,4.7391,21500.0],["1995-10-03",4.7391,4.7391,4.6497,4.6795,28600.0],["1995-10-04",4.6795,4.7093,4.6795,4.7093,100300.0],["1995-10-05",4.6497,4.6497,4.6199,4.6497,36800.0],["1995-10-06",4.6497,4.6795,4.6199,4.6199,30900.0],["1995-10-09",4.6199,4.6795,4.6199,4.6795,13100.0],["1995-10-10",4.6795,4.6795,4.6497,4.6795,10500.0],["1995-10-11",4.6795,4.6795,4.6497,4.6795,12700.0],["1995-10-12",4.7093,4.7093,4.6795,4.7093,88700.0],["1995-10-13",4.7093,4.7093,4.6795,4.7093,77200.0],["1995-10-16",4.7093,4.7093,4.6795,4.7093,23100.0],["1995-10-17",4.7093,4.7093,4.6795,4.6795,23300.0],["1995-10-18",4.7093,4.7093,4.6795,4.6795,31700.0],["1995-10-19",4.6497,4.7093,4.6497,4.7093,150600.0],["1995-10-20",4.7093,4.8882,4.6795,4.8882,460600.0],["1995-10-23",4.8882,5.0074,4.8286,4.8286,38600.0],["1995-10-24",4.8584,4.8882,4.8286,4.8584,59100.0],["1995-10-25",4.8882,4.918,4.8584,4.8882,114000.0],["1995-10-26",4.918,4.918,4.8882,4.8882,27100.0],["1995-10-27",4.8584,4.8882,4.7689,4.7689,156800.0],["1995-10-30",4.7689,4.8584,4.7689,4.8584,38200.0],["1995-10-31",4.8286,4.8882,4.7988,4.8584,42700.0],["1995-11-01",4.8584,4.8882,4.8584,4.8584,10500.0],["1995-11-02",4.8882,4.9478,4.8882,4.918,26600.0],["1995-11-03",4.918,4.9478,4.8882,4.9478,102500.0],["1995-11-06",4.918,4.918,4.8882,4.8882,74100.0],["1995-11-07",4.8882,4.918,4.8882,4.918,112100.0],["1995-11-08",4.918,4.918,4.8882,4.8882,62500.0],["1995-11-09",4.8882,4.9776,4.8882,4.9776,63900.0],["1995-11-10",4.9478,5.0074,4.9478,5.0074,60400.0],["1995-11-13",4.9776,5.1564,4.9776,5.0968,87800.0],["1995-11-14",5.0968,5.0968,5.0074,5.0372,49900.0],["1995-11-15",5.0372,5.0372,5.0074,5.0372,26000.0],["1995-11-16",5.0372,5.067,5.0074,5.0372,44000.0],["1995-11-17",5.067,5.1266,5.0372,5.067,31500.0],["1995-11-20",5.0372,5.0372,4.9776,5.0074,33800.0],["1995-11-21",4.9776,5.0074,4.9478,4.9776,35000.0],["1995-11-22",5.0074,5.0372,4.9478,4.9776,20500.0],["1995-11-24",5.0074,5.0372,4.9776,5.0074,2200.0],["1995-11-27",4.9776,5.0074,4.9478,5.0074,20400.0],["1995-11-28",5.0074,5.0074,4.9478,4.9478,15800.0],["1995-11-29",4.9478,4.9776,4.9478,4.9478,33800.0],["1995-11-30",4.9776,4.9776,4.918,4.9478,71100.0],["1995-12-01",4.9478,5.0372,4.918,5.0074,17300.0],["1995-12-04",4.9776,5.0968,4.9776,5.067,36400.0],["1995-12-05",5.067,5.1266,5.067,5.0968,19900.0],["1995-12-06",5.0968,5.1564,5.0968,5.1266,39800.0],["1995-12-07",5.1564,5.2458,5.1564,5.216,74200.0],["1995-12-08",5.2458,5.2458,5.1564,5.1862,48500.0],["1995-12-11",5.2458,5.3055,5.1862,5.1862,27600.0],["1995-12-12",5.1862,5.216,5.1266,5.1266,26300.0],["1995-12-13",5.067,5.1564,5.067,5.067,31700.0],["1995-12-14",5.067,5.216,5.067,5.216,34900.0],["1995-12-15",5.2458,5.2458,5.1266,5.1564,50800.0],["1995-12-18",5.1266,5.1564,5.0968,5.1266,23000.0],["1995-12-19",5.0968,5.1266,5.0968,5.1266,40300.0],["1995-12-20",5.1564,5.1564,5.1266,5.1266,57600.0],["1995-12-21",5.1564,5.2756,5.1266,5.2458,48500.0],["1995-12-22",5.2756,5.3353,5.2458,5.3353,26800.0],["1995-12-26",5.3055,5.4247,5.3055,5.3353,48600.0],["1995-12-27",5.3299,5.5736,5.3299,5.3604,73400.0],["1995-12-28",5.2994,5.4517,5.2081,5.3908,61300.0],["1995-12-29",5.4213,5.5126,5.3908,5.4822,40900.0],["1996-01-02",5.4822,5.5431,5.4213,5.5431,40600.0],["1996-01-03",5.5126,5.604,5.4517,5.4822,26700.0],["1996-01-04",5.5126,5.5126,5.3299,5.3908,20900.0],["1996-01-05",5.3908,5.3908,5.3299,5.3604,16000.0],["1996-01-08",5.3604,5.3604,5.269,5.2994,13000.0],["1996-01-09",5.3299,5.3908,5.2994,5.3908,28000.0],["1996-01-10",5.3604,5.3908,5.3299,5.3299,40600.0],["1996-01-11",5.3604,5.3604,5.269,5.3299,37600.0],["1996-01-12",5.269,5.2994,5.2385,5.269,26400.0],["1996-01-15",5.269,5.2994,5.2081,5.269,20600.0],["1996-01-16",5.269,5.3908,5.269,5.3908,16000.0],["1996-01-17",5.3908,5.4213,5.3299,5.4213,70000.0],["1996-01-18",5.4213,5.5735,5.3908,5.5735,34200.0],["1996-01-19",5.604,5.6954,5.4822,5.6345,55200.0],["1996-01-22",5.6345,5.6345,5.4517,5.4822,17800.0],["1996-01-23",5.4822,5.5126,5.3604,5.5126,37000.0],["1996-01-24",5.4822,5.5126,5.4213,5.5126,58400.0],["1996-01-25",5.4822,5.4822,5.4213,5.4213,22600.0],["1996-01-26",5.4213,5.4517,5.3604,5.3908,14400.0],["1996-01-29",5.3908,5.3908,5.3604,5.3604,15500.0],["1996-01-30",5.5126,5.6345,5.4822,5.604,1358500.0],["1996-01-31",5.604,5.604,5.5736,5.604,337200.0],["1996-02-01",5.604,5.6954,5.604,5.6954,157500.0],["1996-02-02",5.6345,5.7258,5.6345,5.7258,217400.0],["1996-02-05",5.6649,5.7563,5.604,5.7258,200200.0],["1996-02-06",5.7563,5.8172,5.7563,5.7867,165600.0],["1996-02-07",5.8477,5.8781,5.7563,5.8477,255500.0],["1996-02-08",5.8477,5.8781,5.8477,5.8477,108900.0],["1996-02-09",5.8172,5.8781,5.8172,5.8172,94200.0],["1996-02-12",5.8477,5.8781,5.8172,5.8477,105500.0],["1996-02-13",5.8477,5.8781,5.7258,5.7258,105100.0],["1996-02-14",5.7258,5.8477,5.6649,5.8172,161200.0],["1996-02-15",5.7867,5.7867,5.7258,5.7563,79200.0],["1996-02-16",5.6954,5.8172,5.6649,5.7867,204900.0],["1996-02-20",5.7258,5.7867,5.7258,5.7563,98100.0],["1996-02-21",5.7563,5.8781,5.7563,5.8781,122800.0],["1996-02-22",5.8781,5.9086,5.8477,5.9086,201300.0],["1996-02-23",5.8781,5.8781,5.8477,5.8477,49600.0],["1996-02-26",5.8477,5.9086,5.8477,5.8781,77400.0],["1996-02-27",5.8477,5.8781,5.8477,5.8477,61400.0],["1996-02-28",5.7867,5.8477,5.7867,5.7867,70500.0],["1996-02-29",5.7867,5.7867,5.6954,5.6954,35100.0],["1996-03-01",5.6954,5.7867,5.6649,5.7563,48100.0],["1996-03-04",5.7258,5.8477,5.7258,5.8477,51900.0],["1996-03-05",5.8172,5.939,5.7563,5.939,68300.0],["1996-03-06",5.8477,5.939,5.8477,5.9086,54800.0],["1996-03-07",5.9086,5.939,5.8477,5.9086,49100.0],["1996-03-08",5.7867,5.8172,5.6954,5.7563,58800.0],["1996-03-11",5.7258,5.8172,5.6954,5.8172,59000.0],["1996-03-12",5.8172,5.8172,5.7258,5.8172,40100.0],["1996-03-13",5.7563,5.7867,5.7258,5.7258,35900.0],["1996-03-14",5.7563,5.7867,5.7258,5.7258,29800.0],["1996-03-15",5.7563,5.939,5.7563,5.8477,118900.0],["1996-03-18",5.8477,5.9695,5.8477,5.9695,39600.0],["1996-03-19",5.9695,6.0913,5.939,5.9695,147000.0],["1996-03-20",5.9695,5.9999,5.9695,5.9695,23200.0],["1996-03-21",5.9086,5.9086,5.8172,5.8477,83800.0],["1996-03-22",5.8172,5.8477,5.7563,5.7563,20100.0],["1996-03-25",5.7867,5.9086,5.7867,5.8477,33300.0],["1996-03-26",5.8172,5.8172,5.7563,5.7867,75300.0],["1996-03-27",5.8434,5.8745,5.7191,5.7502,51900.0],["1996-03-28",5.7191,5.7813,5.688,5.688,261000.0],["1996-03-29",5.7191,5.7502,5.6569,5.688,769600.0],["1996-04-01",5.7191,5.7502,5.6569,5.688,40600.0],["1996-04-02",5.7191,5.7502,5.688,5.7502,31400.0],["1996-04-03",5.7502,5.8124,5.7191,5.7813,18000.0],["1996-04-04",5.7813,5.8124,5.6259,5.6569,62400.0],["1996-04-08",5.6569,5.6569,5.4083,5.5015,71700.0],["1996-04-09",5.4705,5.5326,5.4705,5.4705,35100.0],["1996-04-10",5.4705,5.5637,5.4705,5.5637,129500.0],["1996-04-11",5.6259,5.688,5.5948,5.5948,53400.0],["1996-04-12",5.6259,5.6569,5.5948,5.5948,13700.0],["1996-04-15",5.6259,5.8124,5.6259,5.7813,51700.0],["1996-04-16",5.7813,5.8124,5.7191,5.7191,89100.0],["1996-04-17",5.7191,5.7502,5.5948,5.5948,101600.0],["1996-04-18",5.6259,5.6259,5.5637,5.6259,29400.0],["1996-04-19",5.6569,5.688,5.6259,5.6569,69900.0],["1996-04-22",5.6259,5.6259,5.5948,5.5948,66700.0],["1996-04-23",5.6259,5.7191,5.5948,5.7191,142200.0],["1996-04-24",5.7191,5.7191,5.6569,5.688,91500.0],["1996-04-25",5.688,5.7191,5.6569,5.6569,15900.0],["1996-04-26",5.6569,5.8124,5.6569,5.7813,76300.0],["1996-04-29",5.7813,5.9678,5.7813,5.9678,172600.0],["1996-04-30",5.9989,5.9989,5.9367,5.9367,51200.0],["1996-05-01",5.9367,5.9678,5.9056,5.9056,43200.0],["1996-05-02",5.9367,5.9367,5.8124,5.8434,44500.0],["1996-05-03",5.8434,5.9367,5.8434,5.8745,33400.0],["1996-05-06",5.8745,5.9056,5.8434,5.8745,34400.0],["1996-05-07",5.8745,5.8745,5.8124,5.8124,12000.0],["1996-05-08",5.7502,5.8124,5.7191,5.8124,71000.0],["1996-05-09",5.8124,5.8434,5.8124,5.8124,78300.0],["1996-05-10",5.8434,5.9678,5.8434,5.9056,165400.0],["1996-05-13",5.8434,5.9056,5.8124,5.8745,65200.0],["1996-05-14",5.8745,5.9056,5.8434,5.8745,119100.0],["1996-05-15",5.8434,5.9678,5.8434,5.9367,68400.0],["1996-05-16",5.9678,5.9678,5.8434,5.8745,121800.0],["1996-05-17",5.8745,5.9056,5.8434,5.8434,21300.0],["1996-05-20",5.8434,5.9678,5.8434,5.9367,23500.0],["1996-05-21",5.9056,5.9056,5.8745,5.9056,71800.0],["1996-05-22",5.8745,5.9056,5.8434,5.8434,16500.0],["1996-05-23",5.8745,5.9056,5.8434,5.8745,15800.0],["1996-05-24",5.8745,5.8745,5.8124,5.8434,27000.0],["1996-05-28",5.8124,5.8745,5.8124,5.8745,24900.0],["1996-05-29",5.8434,5.8745,5.7813,5.8434,40800.0],["1996-05-30",5.8124,5.8434,5.7813,5.8434,22000.0],["1996-05-31",5.8124,5.8745,5.7813,5.8745,36600.0],["1996-06-03",5.8745,5.8745,5.8124,5.8434,50600.0],["1996-06-04",5.8434,5.8434,5.7813,5.8124,48500.0],["1996-06-05",5.8434,5.9056,5.7813,5.8124,56400.0],["1996-06-06",5.8124,5.9056,5.7191,5.9056,38800.0],["1996-06-07",5.8434,5.8434,5.7813,5.8434,13900.0],["1996-06-10",5.8434,5.8745,5.8124,5.8434,12700.0],["1996-06-11",5.8434,5.9678,5.8434,5.9367,49800.0],["1996-06-12",5.9056,5.9367,5.8124,5.8124,102400.0],["1996-06-13",5.8124,5.8434,5.7813,5.8124,25700.0],["1996-06-14",5.8124,5.9367,5.8124,5.9367,39200.0],["1996-06-17",5.9367,5.9988,5.8745,5.9988,93100.0],["1996-06-18",5.9989,5.9989,5.9367,5.9678,57200.0],["1996-06-19",5.9678,6.1232,5.9678,5.9678,305200.0],["1996-06-20",5.9678,5.9989,5.9056,5.9367,65700.0],["1996-06-21",5.9367,6.1232,5.9367,6.061,37600.0],["1996-06-24",5.9988,6.1232,5.9988,6.061,65000.0],["1996-06-25",6.0921,6.0921,5.9988,6.061,69700.0],["1996-06-26",6.0577,6.0577,5.8674,5.9626,79000.0],["1996-06-27",5.8991,5.9943,5.8991,5.9943,38400.0],["1996-06-28",5.9943,6.2163,5.9626,5.9626,86900.0],["1996-07-01",5.9943,6.026,5.9309,6.026,20000.0],["1996-07-02",6.026,6.026,5.9626,5.9943,45000.0],["1996-07-03",5.9943,6.026,5.9943,5.9943,26100.0],["1996-07-05",5.9626,5.9626,5.8357,5.8357,13600.0],["1996-07-08",5.8357,5.8357,5.7723,5.8357,42300.0],["1996-07-09",5.804,5.8357,5.7088,5.804,28100.0],["1996-07-10",5.804,5.804,5.7406,5.804,28000.0],["1996-07-11",5.804,5.8357,5.7723,5.7723,22400.0],["1996-07-12",5.804,5.804,5.7406,5.7723,102700.0],["1996-07-15",5.804,5.8357,5.7723,5.8357,15400.0],["1996-07-16",5.804,5.804,5.582,5.7088,63700.0],["1996-07-17",5.7088,5.8357,5.7088,5.8357,57900.0],["1996-07-18",5.804,5.804,5.7406,5.804,98200.0],["1996-07-19",5.8674,5.8991,5.8357,5.8674,150500.0],["1996-07-22",5.8674,5.8991,5.7723,5.804,157900.0],["1996-07-23",5.8674,5.8674,5.7723,5.7723,40400.0],["1996-07-24",5.7723,5.7723,5.7088,5.7406,15200.0],["1996-07-25",5.7088,5.8357,5.7088,5.7723,11000.0],["1996-07-26",5.804,5.8357,5.7723,5.8357,18100.0],["1996-07-29",5.8357,5.9626,5.7723,5.9626,156300.0],["1996-07-30",5.9309,5.9943,5.9309,5.9626,43700.0],["1996-07-31",5.9309,5.9943,5.9309,5.9943,75200.0],["1996-08-01",5.9943,5.9943,5.9309,5.9943,57300.0],["1996-08-02",5.9943,6.1846,5.9626,6.1529,143800.0],["1996-08-05",6.1846,6.2163,6.1529,6.2163,43600.0],["1996-08-06",6.1846,6.1846,6.1211,6.1211,36000.0],["1996-08-07",6.1529,6.1529,6.026,6.0894,101600.0],["1996-08-08",6.1211,6.1211,6.0577,6.0894,49300.0],["1996-08-09",6.1529,6.1529,6.0577,6.0894,35500.0],["1996-08-12",6.0894,6.0894,6.026,6.0577,12500.0],["1996-08-13",6.0577,6.0577,5.9943,6.0577,96300.0],["1996-08-14",6.0577,6.0577,5.9943,6.0577,18200.0],["1996-08-15",6.0577,6.0894,5.9943,5.9943,133800.0],["1996-08-16",6.0577,6.0577,6.026,6.0577,64700.0],["1996-08-19",6.0577,6.0894,6.0577,6.0894,143500.0],["1996-08-20",6.0577,6.2163,6.0577,6.2163,88900.0],["1996-08-21",6.1846,6.3432,6.1846,6.3114,135800.0],["1996-08-22",6.2797,6.4066,6.2797,6.4066,81200.0],["1996-08-23",6.3749,6.47,6.2797,6.3114,245200.0],["1996-08-26",6.3749,6.4066,6.3114,6.3749,55200.0],["1996-08-27",6.3114,6.4066,6.3114,6.4066,107100.0],["1996-08-28",6.4066,6.4066,6.3114,6.3749,63300.0],["1996-08-29",6.4066,6.4066,6.3432,6.3432,74900.0],["1996-08-30",6.3114,6.3432,6.248,6.248,19700.0],["1996-09-03",6.248,6.248,6.1529,6.1846,16900.0],["1996-09-04",6.1846,6.1846,6.0894,6.0894,33800.0],["1996-09-05",6.0894,6.2163,6.0894,6.1529,60700.0],["1996-09-06",6.1529,6.3432,6.1211,6.2797,24600.0],["1996-09-09",6.248,6.47,6.248,6.47,22000.0],["1996-09-10",6.47,6.5017,6.3749,6.4383,108100.0],["1996-09-11",6.3749,6.4066,6.3114,6.4066,21700.0],["1996-09-12",6.3749,6.4383,6.3432,6.4383,53300.0],["1996-09-13",6.4066,6.5335,6.3749,6.5017,126800.0],["1996-09-16",6.5335,6.8506,6.5017,6.5969,51800.0],["1996-09-17",6.5652,6.5969,6.4383,6.5652,45600.0],["1996-09-18",6.5335,6.5335,6.4066,6.5017,32400.0],["1996-09-19",6.4383,6.5969,6.4066,6.5652,39000.0],["1996-09-20",6.5335,6.5652,6.47,6.47,24400.0],["1996-09-23",6.47,6.5017,6.47,6.5017,52500.0],["1996-09-24",6.47,6.47,6.3749,6.4383,514800.0],["1996-09-25",6.4994,6.4994,6.4023,6.4347,69500.0],["1996-09-26",6.4347,6.564,6.4024,6.564,41700.0],["1996-09-27",6.5317,6.6934,6.5317,6.661,2237700.0],["1996-09-30",6.5964,6.6934,6.5964,6.6934,21600.0],["1996-10-01",6.5964,6.6287,6.564,6.5964,174900.0],["1996-10-02",6.5317,6.564,6.467,6.4994,153100.0],["1996-10-03",6.564,6.564,6.4994,6.5317,177300.0],["1996-10-04",6.564,6.5964,6.4994,6.5964,28100.0],["1996-10-07",6.564,6.6287,6.564,6.564,23400.0],["1996-10-08",6.564,6.6287,6.564,6.6287,22300.0],["1996-10-09",6.564,6.5964,6.5317,6.564,19300.0],["1996-10-10",6.5317,6.5317,6.4023,6.4347,16500.0],["1996-10-11",6.4347,6.467,6.37,6.467,50900.0],["1996-10-14",6.467,6.4994,6.4347,6.4994,27100.0],["1996-10-15",6.4994,6.5964,6.467,6.5964,21200.0],["1996-10-16",6.564,6.5964,6.4347,6.4994,28500.0],["1996-10-17",6.467,6.564,6.4347,6.5317,10800.0],["1996-10-18",6.4994,6.564,6.4994,6.564,24200.0],["1996-10-21",6.5964,6.6287,6.5964,6.6287,24200.0],["1996-10-22",6.6287,6.7904,6.6287,6.758,974900.0],["1996-10-23",6.758,6.758,6.7257,6.7257,292900.0],["1996-10-24",6.7257,6.758,6.5317,6.7257,234800.0],["1996-10-25",6.661,6.6934,6.564,6.661,110000.0],["1996-10-28",6.6287,6.7257,6.5964,6.5964,68400.0],["1996-10-29",6.6287,6.6934,6.5964,6.6934,105500.0],["1996-10-30",6.758,6.8227,6.6287,6.6934,116800.0],["1996-10-31",6.7257,6.7257,6.661,6.6934,81900.0],["1996-11-01",6.6934,6.855,6.661,6.855,116700.0],["1996-11-04",6.855,7.0167,6.855,6.9844,229300.0],["1996-11-05",6.952,7.1137,6.952,7.0814,159100.0],["1996-11-06",7.1137,7.2431,7.0491,7.2431,317600.0],["1996-11-07",7.2431,7.2754,7.0167,7.0814,141200.0],["1996-11-08",7.0814,7.2754,7.0814,7.2431,196800.0],["1996-11-11",7.2754,7.3077,7.1784,7.1784,90600.0],["1996-11-12",7.2107,7.3724,7.0814,7.3724,206300.0],["1996-11-13",7.3401,7.5341,7.3401,7.4694,137100.0],["1996-11-14",7.3401,7.4047,7.1461,7.1784,119000.0],["1996-11-15",7.2431,7.2754,7.0491,7.2754,61800.0],["1996-11-18",7.3077,7.3077,7.1784,7.2431,57400.0],["1996-11-19",7.2107,7.2431,7.1784,7.2107,47000.0],["1996-11-20",7.1784,7.2107,7.1137,7.1461,42800.0],["1996-11-21",7.1461,7.1784,7.0167,7.0491,36700.0],["1996-11-22",7.0491,7.1137,6.952,7.1137,27500.0],["1996-11-25",7.1137,7.3724,7.1137,7.3724,103300.0],["1996-11-26",7.3401,7.4371,7.3401,7.4371,54700.0],["1996-11-27",7.4047,7.4047,7.2431,7.4047,41800.0],["1996-11-29",7.3724,7.4047,7.3401,7.4047,8700.0],["1996-12-02",7.4047,7.4047,7.2107,7.2107,46700.0],["1996-12-03",7.2754,7.4371,7.2754,7.4047,110400.0],["1996-12-04",7.3724,7.4371,7.3724,7.3724,57800.0],["1996-12-05",7.4371,7.5988,7.4047,7.5341,122500.0],["1996-12-06",7.4047,7.4371,7.2754,7.4047,48800.0],["1996-12-09",7.4371,7.5017,7.4047,7.5017,105000.0],["1996-12-10",7.5341,7.7604,7.5341,7.7604,102700.0],["1996-12-11",7.6958,7.7604,7.5341,7.5987,65700.0],["1996-12-12",7.6311,7.6634,7.4047,7.4047,114200.0],["1996-12-13",7.4694,7.5341,7.3401,7.4694,100300.0],["1996-12-16",7.4371,7.4371,7.3077,7.3401,62200.0],["1996-12-17",7.2754,7.4371,7.2754,7.4371,43900.0],["1996-12-18",7.4047,7.5664,7.4047,7.5341,28900.0],["1996-12-19",7.5987,7.9544,7.5664,7.9544,102800.0],["1996-12-20",8.0191,8.0191,7.6634,7.7604,56800.0],["1996-12-23",7.7281,7.8251,7.6634,7.8251,48800.0],["1996-12-24",7.8574,7.9868,7.8574,7.8898,15900.0],["1996-12-26",7.8898,8.0191,7.8898,7.9868,36100.0],["1996-12-27",8.0867,8.1196,7.9552,8.1196,42600.0],["1996-12-30",8.1196,8.1196,7.8566,7.8895,122000.0],["1996-12-31",7.9223,8.021,7.8237,7.9881,67600.0],["1997-01-02",7.9223,7.9223,7.6265,7.7251,136700.0],["1997-01-03",7.6922,7.8566,7.6594,7.7908,164700.0],["1997-01-06",7.758,7.8566,7.7251,7.7251,42300.0],["1997-01-07",7.758,7.9552,7.6594,7.9223,204300.0],["1997-01-08",7.9223,8.1196,7.9223,8.1196,206700.0],["1997-01-09",8.0867,8.1524,8.0538,8.1524,72900.0],["1997-01-10",8.0867,8.1525,8.0538,8.1196,128700.0],["1997-01-13",8.1525,8.1525,8.0867,8.1196,49500.0],["1997-01-14",8.1196,8.1853,8.0867,8.1524,190100.0],["1997-01-15",8.1196,8.2182,8.1196,8.2182,48700.0],["1997-01-16",8.1853,8.3826,8.1524,8.3168,92600.0],["1997-01-17",8.2511,8.2839,8.2182,8.2839,48400.0],["1997-01-20",8.2839,8.2839,8.0867,8.1196,61100.0],["1997-01-21",8.1524,8.4812,8.0867,8.3168,74500.0],["1997-01-22",8.3168,8.3826,8.2839,8.2839,59000.0],["1997-01-23",8.3168,8.3497,8.2511,8.2839,64600.0],["1997-01-24",8.2182,8.2182,8.021,8.1524,60800.0],["1997-01-27",8.1525,8.1853,8.0867,8.1196,60600.0],["1997-01-28",8.1524,8.1524,7.8237,7.8895,68700.0],["1997-01-29",7.9552,7.9552,7.758,7.8237,48200.0],["1997-01-30",7.8566,7.8566,7.758,7.7908,37200.0],["1997-01-31",7.6265,7.6922,7.5607,7.6265,218300.0],["1997-02-03",7.6594,7.8237,7.6594,7.758,150900.0],["1997-02-04",7.7908,7.8237,7.6594,7.7251,125600.0],["1997-02-05",7.7909,7.8566,7.7909,7.8566,22500.0],["1997-02-06",7.7908,7.9881,7.7908,7.9552,50300.0],["1997-02-07",8.0538,8.0538,7.8895,8.021,96600.0],["1997-02-10",8.0867,8.0867,7.7251,7.8237,128000.0],["1997-02-11",7.8895,7.9552,7.7909,7.8566,224500.0],["1997-02-12",7.7908,7.8237,7.6922,7.758,69200.0],["1997-02-13",7.8237,7.8566,7.758,7.7908,16500.0],["1997-02-14",7.8237,7.8237,7.6265,7.8237,69200.0],["1997-02-18",7.8237,7.8566,7.7251,7.8237,29400.0],["1997-02-19",7.8566,7.8895,7.758,7.8566,50900.0],["1997-02-20",7.8566,7.8895,7.758,7.8895,33600.0],["1997-02-21",7.8895,7.8895,7.7908,7.8895,55800.0],["1997-02-24",7.9223,7.9552,7.8566,7.9552,32700.0],["1997-02-25",7.8895,7.9552,7.8895,7.9552,46300.0],["1997-02-26",7.9223,7.9552,7.758,7.8237,39400.0],["1997-02-27",7.8237,7.8237,7.758,7.8237,14800.0],["1997-02-28",7.7909,7.8895,7.7251,7.8566,49300.0],["1997-03-03",7.7908,7.8237,7.6594,7.8237,70800.0],["1997-03-04",7.8237,7.9223,7.6265,7.6265,125600.0],["1997-03-05",7.6594,7.8895,7.6594,7.8237,217100.0],["1997-03-06",7.9223,8.021,7.8566,8.021,51800.0],["1997-03-07",8.1524,8.2511,8.1524,8.2182,60400.0],["1997-03-10",8.2839,8.4483,8.2839,8.4483,70100.0],["1997-03-11",8.3826,8.4483,8.3168,8.3826,112400.0],["1997-03-12",8.2839,8.3497,8.2839,8.3497,78300.0],["1997-03-13",8.3497,8.3497,8.0867,8.2511,88900.0],["1997-03-14",8.1853,8.2182,8.0867,8.1853,144000.0],["1997-03-17",8.1524,8.2839,8.1524,8.1853,31900.0],["1997-03-18",8.1853,8.2182,8.1524,8.1853,14500.0],["1997-03-19",8.2182,8.2839,8.1853,8.2182,53900.0],["1997-03-20",8.2511,8.2839,8.2511,8.2511,84700.0],["1997-03-21",8.2839,8.3168,8.2511,8.3168,33800.0],["1997-03-24",8.2839,8.4154,8.2511,8.3168,134000.0],["1997-03-25",8.2839,8.514,8.2839,8.514,579000.0],["1997-03-26",8.4152,8.649,8.4152,8.6156,52500.0],["1997-03-27",8.5822,8.649,8.4486,8.482,89800.0],["1997-03-31",8.5154,8.5154,8.4152,8.4486,43700.0],["1997-04-01",8.2148,8.3484,8.1814,8.2816,90500.0],["1997-04-02",8.2816,8.2816,8.1814,8.2148,88800.0],["1997-04-03",8.2148,8.2482,8.1147,8.1147,108700.0],["1997-04-04",8.0479,8.1481,8.0479,8.1147,87600.0],["1997-04-07",8.1481,8.2816,8.1481,8.2816,35800.0],["1997-04-08",8.2482,8.3484,8.2482,8.315,56900.0],["1997-04-09",8.315,8.3484,8.2816,8.315,28300.0],["1997-04-10",8.2816,8.3484,8.2148,8.2482,70200.0],["1997-04-11",8.1815,8.1815,7.9477,7.9811,68700.0],["1997-04-14",7.9811,7.9811,7.8475,7.9811,96500.0],["1997-04-15",8.0145,8.2148,8.0145,8.1147,77900.0],["1997-04-16",8.1147,8.2816,8.0145,8.2816,87100.0],["1997-04-17",8.2482,8.2482,7.9811,8.0479,114000.0],["1997-04-18",8.0145,8.2482,8.0145,8.2148,52200.0],["1997-04-21",8.2482,8.2482,8.1814,8.1814,13400.0],["1997-04-22",8.2482,8.2482,8.0145,8.0813,15700.0],["1997-04-23",8.0479,8.0479,7.9143,8.0479,48700.0],["1997-04-24",8.0145,8.0813,8.0145,8.0479,14600.0],["1997-04-25",8.0145,8.0479,8.0145,8.0145,20100.0],["1997-04-28",8.0145,8.0479,7.8809,7.9477,30600.0],["1997-04-29",7.9477,8.0479,7.9143,8.0145,50000.0],["1997-04-30",8.0145,8.0145,7.8141,7.8809,61500.0],["1997-05-01",7.8809,7.8809,7.6805,7.8475,201900.0],["1997-05-02",7.8475,7.8809,7.8141,7.8809,43500.0],["1997-05-05",7.8475,7.9811,7.8475,7.9811,64200.0],["1997-05-06",7.9811,8.0479,7.8809,8.0479,326500.0],["1997-05-07",8.0145,8.0813,7.9477,7.9811,53000.0],["1997-05-08",7.9811,8.1147,7.8809,7.8809,31100.0],["1997-05-09",7.9143,7.9811,7.8809,7.9477,121100.0],["1997-05-12",7.9143,7.9811,7.9143,7.9811,57000.0],["1997-05-13",8.0145,8.1147,7.9477,8.1147,47300.0],["1997-05-14",8.1147,8.2482,8.1147,8.1481,108200.0],["1997-05-15",8.1481,8.1481,8.0145,8.0479,21700.0],["1997-05-16",8.0479,8.0813,7.9811,8.0813,90000.0],["1997-05-19",8.1147,8.1814,8.0145,8.1481,24400.0],["1997-05-20",8.1815,8.1815,8.0145,8.1147,32500.0],["1997-05-21",8.1481,8.1481,8.0145,8.0479,42600.0],["1997-05-22",8.0145,8.0479,7.9811,8.0145,10800.0],["1997-05-23",8.0145,8.0145,7.9811,8.0145,38700.0],["1997-05-27",7.9811,7.9811,7.8475,7.9477,57500.0],["1997-05-28",7.9143,8.0145,7.9143,7.9477,30600.0],["1997-05-29",7.9477,7.9477,7.8141,7.8809,14300.0],["1997-05-30",7.8809,7.8809,7.8475,7.8809,23500.0],["1997-06-02",7.9143,8.0145,7.9143,7.9477,20200.0],["1997-06-03",7.9143,7.9477,7.8475,7.9143,32900.0],["1997-06-04",7.8809,7.9477,7.8809,7.9477,13700.0],["1997-06-05",7.9143,7.9477,7.9143,7.9477,13800.0],["1997-06-06",7.9811,8.0145,7.9811,8.0145,32100.0],["1997-06-09",7.9811,8.0813,7.9477,8.0813,40400.0],["1997-06-10",8.0813,8.0813,7.9811,8.0145,33900.0],["1997-06-11",8.0145,8.0145,7.9143,7.9477,97600.0],["1997-06-12",7.9811,8.0145,7.9143,7.9811,25100.0],["1997-06-13",7.9811,8.2148,7.9477,8.1147,145500.0],["1997-06-16",8.1147,8.2816,8.0813,8.2148,158000.0],["1997-06-17",8.2148,8.2148,8.1147,8.1814,35100.0],["1997-06-18",8.1481,8.1815,8.1147,8.1147,37200.0],["1997-06-19",8.1481,8.2148,8.0813,8.0813,94900.0],["1997-06-20",8.0145,8.0479,7.9811,8.0145,92100.0],["1997-06-23",8.0145,8.0479,7.9811,8.0145,33000.0],["1997-06-24",7.9811,8.0145,7.8475,7.9143,120600.0],["1997-06-25",7.9477,8.0646,7.9143,8.0145,45500.0],["1997-06-26",7.9819,7.9819,7.846,7.9819,90700.0],["1997-06-27",8.0158,8.0498,7.9479,8.0158,56300.0],["1997-06-30",8.0158,8.0158,7.846,7.9479,240500.0],["1997-07-01",7.9139,7.9989,7.897,7.9649,208200.0],["1997-07-02",7.9649,8.1347,7.9479,8.1347,96400.0],["1997-07-03",8.1517,8.1687,8.0328,8.0838,65300.0],["1997-07-07",8.0498,8.1517,8.0158,8.0838,22000.0],["1997-07-08",8.0498,8.1177,7.9819,8.0498,163000.0],["1997-07-09",8.0498,8.0498,7.7441,7.812,177300.0],["1997-07-10",7.812,7.846,7.4724,7.7441,317900.0],["1997-07-11",7.6762,7.897,7.6762,7.846,443600.0],["1997-07-14",7.9139,7.9479,7.846,7.88,96300.0],["1997-07-15",7.88,7.897,7.829,7.846,172800.0],["1997-07-16",7.88,7.9819,7.863,7.9479,244200.0],["1997-07-17",7.9819,8.0158,7.829,7.846,184900.0],["1997-07-18",7.846,7.846,7.7781,7.812,211100.0],["1997-07-21",7.846,8.0328,7.846,7.9989,60700.0],["1997-07-22",8.1347,8.1347,8.0328,8.1177,44800.0],["1997-07-23",8.1177,8.2536,8.1177,8.2536,118100.0],["1997-07-24",8.2536,8.2536,8.1177,8.2026,68300.0],["1997-07-25",8.2026,8.2026,7.9479,7.9819,83300.0],["1997-07-28",7.9819,8.1008,7.9649,8.0498,115400.0],["1997-07-29",8.0838,8.1857,8.0668,8.1177,56000.0],["1997-07-30",8.1347,8.2536,8.1177,8.2536,57700.0],["1997-07-31",8.4234,8.5593,8.4064,8.4064,146200.0],["1997-08-01",8.4064,8.5083,8.3555,8.4574,77100.0],["1997-08-04",8.4234,8.4914,8.3895,8.4064,50900.0],["1997-08-05",8.4064,8.5083,8.3215,8.4574,33200.0],["1997-08-06",8.4574,8.5253,8.4574,8.5253,80600.0],["1997-08-07",8.5253,8.797,8.5253,8.7291,151000.0],["1997-08-08",8.6951,8.7631,8.5423,8.6272,32800.0],["1997-08-11",8.6272,8.6272,8.5253,8.6272,40900.0],["1997-08-12",8.5593,8.6951,8.5593,8.6782,85200.0],["1997-08-13",8.6782,8.7121,8.5593,8.6272,125800.0],["1997-08-14",8.6102,8.6272,8.5593,8.5933,112600.0],["1997-08-15",8.5932,8.6102,8.4744,8.4914,53600.0],["1997-08-18",8.5423,8.5932,8.4574,8.5083,21000.0],["1997-08-19",8.5423,8.5423,8.4404,8.5083,29600.0],["1997-08-20",8.5083,8.5423,8.4574,8.5253,48200.0],["1997-08-21",8.5593,8.5593,8.4574,8.5253,34300.0],["1997-08-22",8.4914,8.5593,8.4744,8.5253,28700.0],["1997-08-25",8.5253,8.5593,8.3555,8.3555,87200.0],["1997-08-26",8.3555,8.4064,8.1517,8.1517,62900.0],["1997-08-27",8.1687,8.2876,8.1687,8.2876,27100.0],["1997-08-28",8.3045,8.3555,8.2876,8.3555,29000.0],["1997-08-29",8.2876,8.4234,8.2876,8.3895,16100.0],["1997-09-02",8.4234,8.5253,8.3895,8.4744,38700.0],["1997-09-03",8.4574,8.5593,8.4234,8.5253,38100.0],["1997-09-04",8.5763,8.5763,8.5253,8.5593,55700.0],["1997-09-05",8.6272,8.6442,8.5763,8.5763,36900.0],["1997-09-08",8.5423,8.5593,8.5253,8.5253,43000.0],["1997-09-09",8.5423,8.5932,8.5253,8.5763,27200.0],["1997-09-10",8.5763,8.5763,8.5253,8.5423,13000.0],["1997-09-11",8.5423,8.5933,8.5083,8.5253,27000.0],["1997-09-12",8.5253,8.6272,8.5253,8.6272,18200.0],["1997-09-15",8.5763,8.865,8.5423,8.865,36000.0],["1997-09-16",8.831,9.2895,8.831,9.0348,79600.0],["1997-09-17",9.0348,9.1707,8.9159,8.9329,43500.0],["1997-09-18",8.9329,8.9499,8.865,8.9499,53200.0],["1997-09-19",8.6951,8.9499,8.6951,8.9499,82300.0],["1997-09-22",8.9669,8.9669,8.865,8.9669,35600.0],["1997-09-23",8.9839,9.0008,8.831,8.9329,47400.0],["1997-09-24",8.9159,8.9499,8.882,8.9499,38800.0],["1997-09-25",8.9669,9.0688,8.9329,9.0008,76700.0],["1997-09-26",9.0367,9.1057,8.9677,9.0195,23800.0],["1997-09-29",9.0367,9.2781,9.0022,9.2781,43200.0],["1997-09-30",9.2437,9.5196,9.1229,9.3816,117900.0],["1997-10-01",9.3816,9.4506,9.1057,9.3989,55900.0],["1997-10-02",9.4161,9.5023,9.3644,9.3816,86000.0],["1997-10-03",9.4506,9.5541,9.4161,9.5023,34000.0],["1997-10-06",9.5196,9.5541,9.4161,9.4851,74800.0],["1997-10-07",9.4678,9.4851,9.3989,9.3989,158300.0],["1997-10-08",9.3816,9.3816,9.0022,9.3299,229500.0],["1997-10-09",9.1402,9.2781,9.1402,9.1919,43400.0],["1997-10-10",9.1919,9.1919,8.985,9.0367,30100.0],["1997-10-13",8.8643,8.8987,8.7953,8.8643,147600.0],["1997-10-14",8.8987,9.2609,8.8642,9.1402,114300.0],["1997-10-15",9.1057,9.3816,9.1057,9.3816,55700.0],["1997-10-16",9.4161,9.4678,9.2436,9.2954,43900.0],["1997-10-17",9.2264,9.4506,9.1919,9.3471,53000.0],["1997-10-20",9.2782,9.2782,9.1057,9.1057,159200.0],["1997-10-21",9.2264,9.2781,9.1747,9.2781,76500.0],["1997-10-22",9.2264,9.2609,9.2092,9.2609,14200.0],["1997-10-23",9.1919,9.1919,9.1057,9.1574,32000.0],["1997-10-24",9.1574,9.4851,9.0712,9.4851,132300.0],["1997-10-27",9.4678,9.4678,9.1402,9.1402,65500.0],["1997-10-28",8.8987,8.9677,8.7263,8.9505,66600.0],["1997-10-29",9.1057,9.2954,9.1057,9.2954,84300.0],["1997-10-30",9.2264,9.3471,9.1747,9.3126,38100.0],["1997-10-31",9.2437,9.5886,9.1747,9.5541,37000.0],["1997-11-03",9.5196,10.1749,9.5196,9.968,204700.0],["1997-11-04",9.7955,10.1059,9.7783,10.0714,101400.0],["1997-11-05",10.0714,10.1577,9.8817,10.1232,70600.0],["1997-11-06",10.1059,10.3474,10.0025,10.3129,263200.0],["1997-11-07",10.1749,10.2094,9.968,10.1749,91600.0],["1997-11-10",10.1059,10.1404,9.9162,10.0197,72100.0],["1997-11-11",10.0025,10.0369,9.7265,9.761,117100.0],["1997-11-12",9.6576,9.692,9.4506,9.6231,121000.0],["1997-11-13",9.6403,9.6403,9.4506,9.5023,145800.0],["1997-11-14",9.3816,9.9335,9.3644,9.9335,41800.0],["1997-11-17",9.899,9.9335,9.83,9.899,91100.0],["1997-11-18",9.83,9.9162,9.6748,9.761,146700.0],["1997-11-19",9.7955,9.7955,9.5541,9.5541,47700.0],["1997-11-20",9.5886,9.6231,9.4851,9.5713,155800.0],["1997-11-21",9.6403,9.6748,9.5541,9.6231,149300.0],["1997-11-24",9.6403,9.8645,9.6403,9.7955,273000.0],["1997-11-25",9.7955,9.8645,9.7438,9.83,57100.0],["1997-11-26",9.83,9.83,9.6058,9.6403,214600.0],["1997-11-28",9.6403,9.761,9.6403,9.7438,66900.0],["1997-12-01",9.7265,9.83,9.7265,9.761,66400.0],["1997-12-02",9.7438,9.761,9.6403,9.6575,40800.0],["1997-12-03",9.6575,9.692,9.5886,9.5886,127300.0],["1997-12-04",9.5886,9.761,9.5541,9.7093,59900.0],["1997-12-05",9.8645,9.8645,9.6231,9.6575,134400.0],["1997-12-08",9.6575,9.7438,9.6058,9.6575,59000.0],["1997-12-09",9.6575,9.6748,9.6058,9.6058,46400.0],["1997-12-10",9.6058,9.7093,9.5541,9.5541,138700.0],["1997-12-11",9.5541,9.5886,9.4678,9.5196,106700.0],["1997-12-12",9.5541,9.6403,9.1057,9.3299,103200.0],["1997-12-15",9.3299,9.4506,9.3299,9.4506,201700.0],["1997-12-16",9.4334,9.7438,9.4334,9.692,139700.0],["1997-12-17",9.7265,9.8817,9.7265,9.8472,25000.0],["1997-12-18",9.8645,9.9335,9.8645,9.899,92300.0],["1997-12-19",9.6575,9.7265,9.6231,9.6748,157000.0],["1997-12-22",9.6748,9.83,9.6748,9.761,38300.0],["1997-12-23",9.7955,9.9335,9.7955,9.9162,105900.0],["1997-12-24",9.9162,9.9335,9.7955,9.8472,63800.0],["1997-12-26",9.8817,9.9335,9.8645,9.9162,61100.0],["1997-12-29",9.9246,10.0647,9.8896,10.0472,52200.0],["1997-12-30",10.0647,10.2222,10.0647,10.2222,158400.0],["1997-12-31",10.2222,10.3272,10.1172,10.1172,62200.0],["1998-01-02",10.1522,10.1522,10.0297,10.0297,19300.0],["1998-01-05",10.0822,10.0822,9.8371,9.8371,99000.0],["1998-01-06",9.8721,10.0297,9.7321,9.8371,58100.0],["1998-01-07",9.8896,9.9946,9.8546,9.9946,51900.0],["1998-01-08",9.9946,10.0822,9.8896,9.8896,31600.0],["1998-01-09",9.8896,9.8896,9.6271,9.8546,77900.0],["1998-01-12",9.8371,10.0822,9.8021,10.0822,56100.0],["1998-01-13",10.0472,10.1697,9.9771,10.1522,32000.0],["1998-01-14",10.1522,10.3972,10.1522,10.3272,82900.0],["1998-01-15",10.4322,10.4322,10.2572,10.3272,70500.0],["1998-01-16",10.3447,10.4848,10.3272,10.4147,91000.0],["1998-01-20",10.3797,10.5898,10.3622,10.5548,96400.0],["1998-01-21",10.5023,10.5723,10.4497,10.4497,63100.0],["1998-01-22",10.4147,10.4673,10.3622,10.4673,34900.0],["1998-01-23",10.4672,10.5548,10.4322,10.4497,15800.0],["1998-01-26",10.4497,10.4497,10.3797,10.4147,27500.0],["1998-01-27",10.4322,10.4498,10.1522,10.1697,37500.0],["1998-01-28",10.1697,10.3622,10.1697,10.3097,90000.0],["1998-01-29",10.2397,10.3622,10.2222,10.2572,40500.0],["1998-01-30",10.1872,10.2572,10.0297,10.0472,106600.0],["1998-02-02",10.0472,10.2747,9.9946,10.1172,126700.0],["1998-02-03",10.1347,10.1522,10.0822,10.0997,25500.0],["1998-02-04",10.0822,10.2572,10.0822,10.2222,38300.0],["1998-02-05",10.2397,10.3622,10.2047,10.2572,59600.0],["1998-02-06",10.2572,10.4497,10.2572,10.4322,67700.0],["1998-02-09",10.3972,10.4147,10.2747,10.2747,85100.0],["1998-02-10",10.2397,10.3622,10.2222,10.3097,64100.0],["1998-02-11",10.3622,10.3797,10.3272,10.3622,93800.0],["1998-02-12",10.3972,10.4322,10.2397,10.2572,133500.0],["1998-02-13",10.2572,10.3272,10.2397,10.2922,44900.0],["1998-02-17",10.2922,10.3097,10.1697,10.1872,62900.0],["1998-02-18",10.1872,10.1872,9.9596,9.9771,67700.0],["1998-02-19",10.0122,10.1522,9.9596,10.1522,19600.0],["1998-02-20",10.0822,10.2222,9.8721,9.9071,72600.0],["1998-02-23",9.8721,10.2222,9.8371,10.1172,53000.0],["1998-02-24",10.1172,10.2572,10.1172,10.2572,150900.0],["1998-02-25",10.2047,10.2922,10.2047,10.2572,75500.0],["1998-02-26",10.2047,10.4147,10.1522,10.2047,34800.0],["1998-02-27",10.1697,10.2747,10.1172,10.1172,22100.0],["1998-03-02",10.0647,10.1697,9.9596,9.9946,49300.0],["1998-03-03",9.9946,9.9946,9.8896,9.9071,54000.0],["1998-03-04",9.8371,9.9947,9.8371,9.8721,64200.0],["1998-03-05",9.8371,9.9071,9.7496,9.8721,37900.0],["1998-03-06",9.8721,9.9421,9.8196,9.8896,23500.0],["1998-03-09",9.8196,9.9246,9.7496,9.9246,41000.0],["1998-03-10",9.9246,9.9246,9.8721,9.8896,63000.0],["1998-03-11",9.8896,9.9421,9.7671,9.8021,113100.0],["1998-03-12",9.8021,9.8021,9.7321,9.7321,45000.0],["1998-03-13",9.7496,9.7496,9.487,9.5921,67400.0],["1998-03-16",9.5571,9.6096,9.487,9.487,85500.0],["1998-03-17",9.522,9.6971,9.522,9.6971,74500.0],["1998-03-18",9.6621,9.8896,9.6621,9.7671,52300.0],["1998-03-19",9.6446,9.9421,9.6446,9.8371,84800.0],["1998-03-20",9.7671,9.8721,9.7671,9.8371,24800.0],["1998-03-23",9.8371,9.9246,9.8371,9.9246,16900.0],["1998-03-24",9.9246,9.9771,9.8371,9.8371,85600.0],["1998-03-25",9.8371,9.9421,9.8021,9.9246,61700.0],["1998-03-26",9.9246,10.1172,9.9246,10.0472,189000.0],["1998-03-27",10.0912,10.109,10.0379,10.0912,47200.0],["1998-03-30",10.0202,10.1623,10.0202,10.1623,51500.0],["1998-03-31",10.1801,10.2689,10.0912,10.2334,42200.0],["1998-04-01",10.1623,10.1623,10.0379,10.0912,108300.0],["1998-04-02",10.0735,10.0735,9.9669,9.9846,45900.0],["1998-04-03",9.9136,9.9669,9.7714,9.9313,115100.0],["1998-04-06",9.9846,10.0379,9.9491,9.9669,86100.0],["1998-04-07",9.9669,10.0379,9.9669,10.0379,89800.0],["1998-04-08",10.0024,10.0557,9.9846,9.9846,22600.0],["1998-04-09",10.0379,10.0379,9.7537,9.7714,147500.0],["1998-04-13",9.7892,9.7892,9.6471,9.6471,49200.0],["1998-04-14",9.6648,9.7181,9.6115,9.7181,46900.0],["1998-04-15",9.7181,9.7359,9.6826,9.6826,48500.0],["1998-04-16",9.6648,9.6648,9.5938,9.5938,32000.0],["1998-04-17",9.6115,9.6471,9.5938,9.6115,69700.0],["1998-04-20",9.576,9.6115,9.4694,9.4694,91700.0],["1998-04-21",9.576,9.6293,9.3095,9.3095,278500.0],["1998-04-22",9.3628,9.4516,9.3628,9.3983,71900.0],["1998-04-23",9.4161,9.4339,9.2029,9.274,295700.0],["1998-04-24",9.2562,9.576,9.2562,9.3628,58100.0],["1998-04-27",9.2917,9.2917,9.1496,9.2029,84000.0],["1998-04-28",9.2029,9.2562,8.9719,9.0075,155200.0],["1998-04-29",9.0963,9.1674,9.0608,9.1141,165400.0],["1998-04-30",9.1318,9.3273,9.1318,9.2384,232500.0],["1998-05-01",9.2917,9.4694,9.2917,9.4516,210600.0],["1998-05-04",9.3983,9.4516,9.2917,9.4161,67200.0],["1998-05-05",9.3806,9.4516,9.3095,9.3273,167200.0],["1998-05-06",9.345,9.345,9.1674,9.2029,231300.0],["1998-05-07",9.2029,9.2562,9.2029,9.2029,228000.0],["1998-05-08",9.2029,9.2029,9.1318,9.1496,196300.0],["1998-05-11",9.1674,9.1674,8.9719,8.9719,134900.0],["1998-05-12",8.9542,9.0252,8.8298,9.0075,534000.0],["1998-05-13",9.043,9.1141,8.9542,8.9897,42700.0],["1998-05-14",8.9897,9.0252,8.8476,8.8476,34400.0],["1998-05-15",8.8831,8.9542,8.8476,8.8476,150800.0],["1998-05-18",8.9187,8.9187,8.7765,8.7765,86400.0],["1998-05-19",8.812,8.9009,8.7232,8.7587,132800.0],["1998-05-20",8.7588,8.7765,8.6522,8.7055,184800.0],["1998-05-21",8.7055,8.741,8.7055,8.7055,180400.0],["1998-05-22",8.5989,8.741,8.5989,8.7232,200300.0],["1998-05-26",8.6877,8.7055,8.6166,8.6699,93300.0],["1998-05-27",8.5989,8.6877,8.5633,8.6699,66800.0],["1998-05-28",8.7055,8.8121,8.6877,8.741,199800.0],["1998-05-29",8.7765,8.8831,8.7765,8.8121,83000.0],["1998-06-01",8.8121,8.8298,8.7765,8.7765,45500.0],["1998-06-02",8.7765,8.7943,8.741,8.741,133000.0],["1998-06-03",8.741,8.7943,8.7232,8.7765,303300.0],["1998-06-04",8.741,8.7765,8.6344,8.6344,56500.0],["1998-06-05",8.6699,8.7943,8.6699,8.741,97400.0],["1998-06-08",8.8121,8.9364,8.7765,8.8653,62900.0],["1998-06-09",8.8831,8.9542,8.8476,8.9364,117800.0],["1998-06-10",8.8653,8.9009,8.8653,8.8831,44000.0],["1998-06-11",8.8831,8.9009,8.8121,8.8476,129200.0],["1998-06-12",8.8121,8.8121,8.6877,8.7055,59600.0],["1998-06-15",8.6699,8.7588,8.6522,8.6699,85000.0],["1998-06-16",8.7055,8.741,8.6699,8.6699,21800.0],["1998-06-17",8.6877,8.741,8.6699,8.7055,69300.0],["1998-06-18",8.7055,8.8831,8.6699,8.7232,130100.0],["1998-06-19",8.7232,8.7587,8.6877,8.6877,53500.0],["1998-06-22",8.7055,8.7055,8.3501,8.4923,185500.0],["1998-06-23",8.5278,8.6344,8.3857,8.4212,269500.0],["1998-06-24",8.4212,8.6877,8.3501,8.6166,247500.0],["1998-06-25",8.6166,8.7943,8.6166,8.7587,110000.0],["1998-06-26",8.7494,8.9482,8.7494,8.9482,62800.0],["1998-06-29",8.9482,9.0928,8.912,9.0747,121000.0],["1998-06-30",9.1109,9.3097,9.0928,9.2013,142000.0],["1998-07-01",9.2013,9.2194,8.9663,9.0386,196100.0],["1998-07-02",9.0386,9.0747,8.9844,9.0024,69900.0],["1998-07-06",9.0386,9.0386,8.9482,9.0386,49800.0],["1998-07-07",9.0386,9.2013,9.0386,9.1832,165400.0],["1998-07-08",9.2194,9.2555,9.0747,9.2374,75500.0],["1998-07-09",9.2917,9.5628,9.2374,9.4724,104500.0],["1998-07-10",9.4724,9.4905,9.2917,9.3459,25400.0],["1998-07-13",9.3278,9.3278,9.1832,9.1832,88400.0],["1998-07-14",9.147,9.2194,9.1109,9.1651,56200.0],["1998-07-15",9.1651,9.2194,9.147,9.1832,66600.0],["1998-07-16",9.129,9.364,9.129,9.364,87700.0],["1998-07-17",9.3278,9.364,9.1832,9.2374,68100.0],["1998-07-20",9.2736,9.3821,9.0386,9.0747,52600.0],["1998-07-21",9.1109,9.1471,8.7494,8.7855,150500.0],["1998-07-22",8.7855,8.8397,8.659,8.7132,126400.0],["1998-07-23",8.677,8.7494,8.6228,8.677,147900.0],["1998-07-24",8.6409,8.7494,8.6228,8.659,50600.0],["1998-07-27",8.6228,8.6409,8.3155,8.3697,85200.0],["1998-07-28",8.3517,8.424,8.3517,8.4059,44500.0],["1998-07-29",8.4059,8.442,8.1709,8.207,89400.0],["1998-07-30",8.189,8.4059,8.1709,8.3517,86400.0],["1998-07-31",8.3155,8.3697,7.8093,7.9901,176700.0],["1998-08-03",8.0263,8.0263,7.6647,7.6647,71700.0],["1998-08-04",7.8093,7.8093,7.5924,7.5924,92000.0],["1998-08-05",7.5924,7.5924,7.0682,7.2128,183400.0],["1998-08-06",7.2851,7.8636,7.2851,7.5924,287100.0],["1998-08-07",7.6105,7.8093,7.6105,7.719,152000.0],["1998-08-10",7.737,7.737,7.5201,7.6105,70900.0],["1998-08-11",7.5563,7.5924,7.3936,7.502,208500.0],["1998-08-12",7.502,7.5743,7.502,7.5201,61600.0],["1998-08-13",7.5201,7.6828,7.502,7.6647,79500.0],["1998-08-14",7.6286,8.0263,7.6286,7.719,94200.0],["1998-08-17",7.7551,7.8816,7.719,7.8274,51700.0],["1998-08-18",7.7732,7.8274,7.737,7.8274,52100.0],["1998-08-19",7.7913,7.8455,7.5743,7.6105,142000.0],["1998-08-20",7.6286,7.6286,7.4116,7.4478,76700.0],["1998-08-21",7.3936,7.4478,7.1586,7.4116,83200.0],["1998-08-24",7.3755,7.484,7.1947,7.2309,158400.0],["1998-08-25",7.1766,7.3393,7.0863,7.1405,219000.0],["1998-08-26",7.0863,7.1766,7.0863,7.1586,90900.0],["1998-08-27",7.1947,7.1947,6.9416,7.0682,109300.0],["1998-08-28",7.1043,7.1586,6.9416,6.9416,155800.0],["1998-08-31",6.9959,7.1766,6.6343,6.7789,134500.0],["1998-09-01",6.8874,6.9959,6.7789,6.797,190600.0],["1998-09-02",6.8151,6.9416,6.7247,6.7609,111500.0],["1998-09-03",6.6886,6.9055,6.5259,6.8151,51600.0],["1998-09-04",6.8512,6.8512,6.7428,6.8151,48700.0],["1998-09-08",6.9778,7.1224,6.8693,6.8693,82600.0],["1998-09-09",6.8693,6.8874,6.7247,6.7609,54100.0],["1998-09-10",6.797,6.797,6.2547,6.5801,126800.0],["1998-09-11",6.7,6.9036,6.663,6.8851,97900.0],["1998-09-14",6.9591,7.0332,6.8851,6.9406,99000.0],["1998-09-15",6.9036,6.9406,6.7741,6.9406,76400.0],["1998-09-16",6.9777,7.1442,6.9591,7.0887,158700.0],["1998-09-17",6.7926,7.1627,6.7926,7.1442,76000.0],["1998-09-18",7.2923,7.5329,7.1812,7.4033,134700.0],["1998-09-21",7.3663,7.755,7.3293,7.6625,122400.0],["1998-09-22",7.718,8.1807,7.6995,8.1807,186600.0],["1998-09-23",8.1437,8.2362,8.0511,8.1807,92400.0],["1998-09-24",8.1437,8.2547,8.1437,8.1807,85500.0],["1998-09-25",8.1067,8.1807,7.8475,8.1807,67800.0],["1998-09-28",8.1709,8.1709,8.0388,8.0577,64400.0],["1998-09-29",8.0577,8.0765,7.8878,7.9067,83800.0],["1998-09-30",7.9067,7.9256,7.6236,7.6991,149700.0],["1998-10-01",7.6614,7.8501,7.3217,7.3595,53000.0],["1998-10-02",7.3783,7.6991,7.1896,7.4538,199400.0],["1998-10-05",7.4915,7.4915,7.284,7.3406,238500.0],["1998-10-06",7.3783,7.4538,7.284,7.3972,140500.0],["1998-10-07",7.4161,7.5859,7.1708,7.2274,110500.0],["1998-10-08",7.2085,7.2085,6.7933,7.0387,177200.0],["1998-10-09",6.982,7.2462,6.982,7.1708,84400.0],["1998-10-12",7.2462,7.4349,7.2274,7.2274,91900.0],["1998-10-13",7.3028,7.3217,7.0953,7.2085,65300.0],["1998-10-14",7.1707,7.284,7.1707,7.2462,69300.0],["1998-10-15",7.2085,7.5482,7.1896,7.5293,159400.0],["1998-10-16",7.5859,7.8501,7.4727,7.567,102000.0],["1998-10-19",7.567,7.6614,7.5104,7.6236,60600.0],["1998-10-20",7.6803,7.8878,7.6803,7.8878,96800.0],["1998-10-21",7.8312,7.8878,7.6803,7.7935,116800.0],["1998-10-22",7.7557,7.8123,7.7369,7.8123,37900.0],["1998-10-23",7.8312,7.8312,7.6803,7.8123,49900.0],["1998-10-26",7.7746,7.8123,7.6614,7.7746,42400.0],["1998-10-27",7.8123,7.8123,7.5482,7.567,48600.0],["1998-10-28",7.6425,7.7557,7.6048,7.6236,64700.0],["1998-10-29",7.8123,7.8123,7.6614,7.6614,36400.0],["1998-10-30",7.6236,7.8501,7.6236,7.7369,57700.0],["1998-11-02",7.8123,7.9633,7.7746,7.8878,208500.0],["1998-11-03",7.8878,8.0199,7.8501,7.9633,95900.0],["1998-11-04",8.001,8.2464,7.9822,8.1898,81100.0],["1998-11-05",8.1898,8.2652,8.0954,8.1331,38500.0],["1998-11-06",8.1331,8.2652,8.0765,8.1143,69900.0],["1998-11-09",8.1331,8.1331,7.9444,8.001,159900.0],["1998-11-10",8.001,8.0199,7.9444,7.9633,22400.0],["1998-11-11",7.9444,8.0765,7.9256,7.9256,80500.0],["1998-11-12",7.9256,7.9444,7.8123,7.8312,267700.0],["1998-11-13",7.8312,7.8312,7.7369,7.7369,49800.0],["1998-11-16",7.7935,7.869,7.7746,7.8501,152100.0],["1998-11-17",7.8501,7.8501,7.6236,7.6614,229700.0],["1998-11-18",7.6803,7.6803,7.4727,7.4915,68900.0],["1998-11-19",7.5293,7.5482,7.4915,7.4915,154500.0],["1998-11-20",7.4915,7.5293,7.4349,7.4538,186800.0],["1998-11-23",7.4538,7.4538,7.2462,7.2462,179500.0],["1998-11-24",7.2462,7.3217,7.2274,7.284,398000.0],["1998-11-25",7.3217,7.3595,7.2651,7.3217,107300.0],["1998-11-27",7.3217,7.3406,7.2651,7.3406,50300.0],["1998-11-30",7.3406,7.4538,7.2462,7.3028,131000.0],["1998-12-01",7.2462,7.3028,7.2274,7.284,323000.0],["1998-12-02",7.3028,7.3028,7.2274,7.2274,97400.0],["1998-12-03",7.284,7.3595,7.2462,7.2462,1550100.0],["1998-12-04",7.2462,7.3972,7.2462,7.3783,1389800.0],["1998-12-07",7.5482,7.7935,7.5293,7.7746,146200.0],["1998-12-08",7.7369,7.7557,7.6614,7.6803,109200.0],["1998-12-09",7.6803,7.7369,7.5482,7.6236,148200.0],["1998-12-10",7.6425,7.7557,7.567,7.5859,145800.0],["1998-12-11",7.5482,7.567,7.4349,7.4349,124200.0],["1998-12-14",7.3783,7.5104,7.3595,7.3595,144300.0],["1998-12-15",7.2651,7.3972,7.2651,7.3972,154700.0],["1998-12-16",7.3972,7.4915,7.3595,7.4349,52200.0],["1998-12-17",7.5104,7.6991,7.5104,7.6614,188100.0],["1998-12-18",7.6991,7.8878,7.5104,7.5104,205000.0],["1998-12-21",7.567,7.9444,7.567,7.7557,145700.0],["1998-12-22",7.7557,8.152,7.7557,7.9256,145800.0],["1998-12-23",7.869,7.9444,7.7746,7.8312,221400.0],["1998-12-24",7.8501,7.8501,7.7369,7.7746,95500.0],["1998-12-28",7.7746,7.7746,7.6236,7.7369,87700.0],["1998-12-29",7.5939,7.9997,7.5939,7.9803,82900.0],["1998-12-30",7.9997,8.2122,7.9803,8.1736,100700.0],["1998-12-31",8.1736,8.2895,8.1542,8.2895,105100.0],["1999-01-04",8.2702,8.3668,8.1736,8.3281,149000.0],["1999-01-05",8.2702,8.4634,8.2702,8.3861,178300.0],["1999-01-06",8.3861,8.4441,8.2315,8.3861,260900.0],["1999-01-07",8.3861,8.3861,8.2315,8.2315,73600.0],["1999-01-08",8.1542,8.3475,8.1542,8.3088,98400.0],["1999-01-11",8.3088,8.3475,8.1929,8.2895,124600.0],["1999-01-12",8.3281,8.3475,8.1349,8.1736,47000.0],["1999-01-13",8.1156,8.3475,8.0383,8.3281,61000.0],["1999-01-14",8.3088,8.3281,8.1736,8.1929,35600.0],["1999-01-15",8.1736,8.3281,8.1736,8.2702,56900.0],["1999-01-19",8.2702,8.3281,8.1542,8.2702,66800.0],["1999-01-20",8.3088,8.3475,8.1736,8.3088,134000.0],["1999-01-21",8.3088,8.3088,8.1736,8.2508,49600.0],["1999-01-22",8.3088,8.3475,8.2315,8.3088,41500.0],["1999-01-25",8.3088,8.3088,8.2315,8.2702,32200.0],["1999-01-26",8.2315,8.2702,8.2122,8.2508,36700.0],["1999-01-27",8.2122,8.2315,8.0769,8.1156,50500.0],["1999-01-28",8.0963,8.0963,7.9417,8.019,70300.0],["1999-01-29",8.019,8.0383,7.8837,7.9417,105600.0],["1999-02-01",7.9997,7.9997,7.8644,7.9997,95500.0],["1999-02-02",8.0383,8.0963,7.903,8.0576,37200.0],["1999-02-03",8.0576,8.2509,8.0576,8.1736,60200.0],["1999-02-04",8.2122,8.2315,8.1156,8.1736,53000.0],["1999-02-05",8.2122,8.2315,8.1542,8.1736,54100.0],["1999-02-08",8.1156,8.1349,7.961,8.0769,103100.0],["1999-02-09",8.0576,8.1156,7.9224,7.961,40200.0],["1999-02-10",7.9997,7.9997,7.8064,7.8258,63000.0],["1999-02-11",7.8837,8.0963,7.8451,8.0383,50300.0],["1999-02-12",8.0383,8.0769,7.903,7.9803,45700.0],["1999-02-16",8.0383,8.1156,7.903,7.903,50500.0],["1999-02-17",8.0769,8.1156,7.9224,7.9224,80300.0],["1999-02-18",7.9224,8.1929,7.9224,8.1349,94700.0],["1999-02-19",8.1542,8.1542,7.903,7.9224,141100.0],["1999-02-22",7.9803,8.2315,7.9803,8.1156,109700.0],["1999-02-23",8.1156,8.3861,8.1156,8.3668,207800.0],["1999-02-24",8.3668,8.3668,8.2508,8.3281,348000.0],["1999-02-25",8.3088,8.4054,8.0383,8.0383,151600.0],["1999-02-26",8.1929,8.2122,7.9997,7.9997,245000.0],["1999-03-01",8.019,8.0576,7.961,7.9997,101500.0],["1999-03-02",8.019,8.019,7.8837,7.903,109300.0],["1999-03-03",7.903,7.9224,7.7291,7.8064,111800.0],["1999-03-04",7.8451,7.903,7.7485,7.7678,103900.0],["1999-03-05",7.8451,7.9417,7.7871,7.8064,109800.0],["1999-03-08",7.8451,7.8451,7.7098,7.8064,168600.0],["1999-03-09",7.7871,8.0769,7.7871,8.019,56000.0],["1999-03-10",8.0576,8.0576,7.9417,8.019,327700.0],["1999-03-11",8.019,8.0769,7.9997,8.0576,138700.0],["1999-03-12",8.0769,8.0769,8.019,8.0769,80200.0],["1999-03-15",8.0576,8.0769,7.8451,7.8644,63500.0],["1999-03-16",7.8644,7.8644,7.5745,7.6712,193500.0],["1999-03-17",7.6712,7.7098,7.5552,7.6905,63600.0],["1999-03-18",7.5552,7.6325,7.5359,7.5359,148600.0],["1999-03-19",7.5359,7.7098,7.5359,7.6132,48100.0],["1999-03-22",7.6712,7.6712,7.5746,7.5746,52600.0],["1999-03-23",7.5552,7.6325,7.5359,7.5746,58400.0],["1999-03-24",7.5939,7.6518,7.5552,7.6132,82800.0],["1999-03-25",7.5939,7.6132,7.4393,7.5166,245200.0],["1999-03-26",7.4973,7.4973,7.2847,7.362,598900.0],["1999-03-29",7.4334,7.5325,7.4135,7.4334,104000.0],["1999-03-30",7.4532,7.4928,7.4135,7.4135,160200.0],["1999-03-31",7.4928,7.7703,7.4334,7.5919,171700.0],["1999-04-01",7.5919,7.5919,7.4135,7.4532,120000.0],["1999-04-05",7.4334,7.5126,7.3739,7.4135,136500.0],["1999-04-06",7.3937,7.4334,7.3144,7.3144,95600.0],["1999-04-07",7.3144,7.3541,7.255,7.3144,111900.0],["1999-04-08",7.255,7.2946,7.2153,7.2351,94600.0],["1999-04-09",7.2153,7.2748,7.136,7.1955,42900.0],["1999-04-12",7.2153,7.6316,7.2153,7.5721,71500.0],["1999-04-13",7.6316,7.6514,7.4928,7.4928,58400.0],["1999-04-14",7.5523,7.7307,7.5523,7.691,73300.0],["1999-04-15",7.7703,7.9884,7.7703,7.9091,165300.0],["1999-04-16",7.9884,8.3848,7.9884,8.3848,399700.0],["1999-04-19",8.3848,8.5831,8.3848,8.4839,306500.0],["1999-04-20",8.5236,8.5236,8.4245,8.4839,121100.0],["1999-04-21",8.4245,8.5236,8.365,8.4047,54500.0],["1999-04-22",8.4047,8.4047,8.3055,8.3848,150300.0],["1999-04-23",8.4245,8.4245,8.2857,8.3452,182000.0],["1999-04-26",8.365,8.3848,8.2064,8.2857,61400.0],["1999-04-27",8.3452,8.3848,8.2263,8.3055,94300.0],["1999-04-28",8.3055,8.3848,8.3055,8.3848,72000.0],["1999-04-29",8.3452,8.4641,8.3254,8.4047,179600.0],["1999-04-30",8.4047,8.5236,8.3452,8.5236,195700.0],["1999-05-03",8.5632,8.6425,8.4839,8.5236,174400.0],["1999-05-04",8.5434,8.5632,8.4839,8.5236,57100.0],["1999-05-05",8.5632,8.5632,8.4641,8.5038,226000.0],["1999-05-06",8.5236,8.5434,8.4641,8.5434,54100.0],["1999-05-07",8.5632,8.6227,8.4839,8.5632,42500.0],["1999-05-10",8.5236,8.5632,8.5236,8.5632,94900.0],["1999-05-11",8.5434,8.6029,8.5434,8.6029,122300.0],["1999-05-12",8.6425,8.7813,8.5831,8.7813,97100.0],["1999-05-13",8.7615,8.7615,8.6227,8.6425,137600.0],["1999-05-14",8.6029,8.6029,8.5038,8.5434,76900.0],["1999-05-17",8.5434,8.5434,8.4047,8.4443,60100.0],["1999-05-18",8.4443,8.5236,8.4245,8.4245,55300.0],["1999-05-19",8.4245,8.5236,8.3254,8.4839,118400.0],["1999-05-20",8.6029,8.7218,8.5236,8.5831,187000.0],["1999-05-21",8.6623,8.8407,8.6623,8.7615,65500.0],["1999-05-24",8.8209,8.8407,8.6623,8.6623,46200.0],["1999-05-25",8.6623,8.702,8.6425,8.702,42800.0],["1999-05-26",8.702,8.702,8.5038,8.5632,109600.0],["1999-05-27",8.5632,8.5831,8.2659,8.4443,104300.0],["1999-05-28",8.4443,8.5831,8.4245,8.5831,43100.0],["1999-06-01",8.5632,8.8209,8.5236,8.8209,96600.0],["1999-06-02",8.7615,8.8407,8.702,8.8011,59600.0],["1999-06-03",8.7416,8.8011,8.702,8.7615,60600.0],["1999-06-04",8.7416,8.7416,8.6029,8.6227,83900.0],["1999-06-07",8.6623,8.6623,8.5632,8.6425,79700.0],["1999-06-08",8.6822,8.6822,8.5038,8.5434,153000.0],["1999-06-09",8.5236,8.5831,8.5236,8.5434,58700.0],["1999-06-10",8.4839,8.5236,8.4047,8.4839,25300.0],["1999-06-11",8.5831,8.5831,8.4443,8.5038,57500.0],["1999-06-14",8.5038,8.6822,8.5038,8.6822,31300.0],["1999-06-15",8.6227,8.6822,8.6227,8.6425,140900.0],["1999-06-16",8.6822,8.92,8.6822,8.8407,141900.0],["1999-06-17",8.8209,8.8407,8.7416,8.7813,130100.0],["1999-06-18",8.8804,8.9002,8.6822,8.702,196600.0],["1999-06-21",8.7218,8.8606,8.7218,8.8606,118600.0],["1999-06-22",8.8407,8.92,8.7615,8.9002,79500.0],["1999-06-23",8.9002,8.9597,8.9002,8.9399,91900.0],["1999-06-24",8.9399,8.9597,8.9002,8.9002,123700.0],["1999-06-25",8.8407,8.8804,8.7615,8.7615,98600.0],["1999-06-28",8.7939,8.9965,8.7939,8.9154,185700.0],["1999-06-29",8.956,9.037,8.8749,8.956,162500.0],["1999-06-30",8.9762,9.0775,8.8952,8.8952,121300.0],["1999-07-01",8.8952,8.9762,8.8547,8.9154,71800.0],["1999-07-02",8.9762,9.037,8.9155,8.9762,26500.0],["1999-07-06",8.9154,8.9762,8.8952,8.8952,43500.0],["1999-07-07",8.9154,8.9154,8.7736,8.7939,28700.0],["1999-07-08",8.8141,8.8344,8.7533,8.7533,45400.0],["1999-07-09",8.8141,8.8952,8.7736,8.8952,30900.0],["1999-07-12",8.8749,8.9155,8.8547,8.8749,17700.0],["1999-07-13",8.8749,8.8749,8.7331,8.7736,75300.0],["1999-07-14",8.8141,8.8141,8.7331,8.7533,23700.0],["1999-07-15",8.7533,8.7939,8.6926,8.7939,30500.0],["1999-07-16",8.7534,8.8749,8.7534,8.8749,36800.0],["1999-07-19",8.8749,8.8749,8.7128,8.7736,30900.0],["1999-07-20",8.8141,8.8141,8.6723,8.6926,56900.0],["1999-07-21",8.6723,8.7533,8.6318,8.7533,26400.0],["1999-07-22",8.7533,8.8141,8.6318,8.8141,50800.0],["1999-07-23",8.652,8.7534,8.5507,8.6723,47400.0],["1999-07-26",8.6926,8.6926,8.4292,8.4697,166000.0],["1999-07-27",8.4697,8.4697,8.3684,8.3886,78500.0],["1999-07-28",8.4697,8.4697,8.3684,8.4697,64900.0],["1999-07-29",8.4697,8.4697,8.2063,8.2063,80000.0],["1999-07-30",8.1657,8.4494,8.1455,8.3886,77900.0],["1999-08-02",8.3076,8.4899,8.2671,8.2873,39100.0],["1999-08-03",8.3481,8.4292,8.1657,8.3886,43700.0],["1999-08-04",8.4292,8.4494,8.1252,8.2265,45300.0],["1999-08-05",8.267,8.267,8.0239,8.0239,47800.0],["1999-08-06",7.9429,8.0239,7.8618,8.0239,196100.0],["1999-08-09",8.0036,8.0239,7.9429,7.9429,99500.0],["1999-08-10",7.9429,7.9834,7.8821,7.9631,54600.0],["1999-08-11",7.9631,8.0239,7.9429,8.0036,48100.0],["1999-08-12",7.9429,8.2265,7.9429,7.9834,67100.0],["1999-08-13",7.9631,8.105,7.9429,8.0442,48500.0],["1999-08-16",8.0847,8.1049,8.0442,8.0847,35700.0],["1999-08-17",8.0847,8.1049,8.0239,8.0847,38500.0],["1999-08-18",8.105,8.186,8.0847,8.186,167700.0],["1999-08-19",8.1657,8.2468,8.1657,8.2063,16300.0],["1999-08-20",8.2063,8.3076,8.2063,8.2265,13100.0],["1999-08-23",8.186,8.2671,8.186,8.186,40700.0],["1999-08-24",8.2265,8.2468,8.1657,8.2265,28600.0],["1999-08-25",8.2468,8.2468,8.0239,8.2468,160100.0],["1999-08-26",8.1657,8.186,8.1252,8.1252,19400.0],["1999-08-27",8.1252,8.2265,8.1252,8.186,26200.0],["1999-08-30",8.2468,8.2468,8.0442,8.0442,55700.0],["1999-08-31",8.0847,8.3076,8.0847,8.3076,73700.0],["1999-09-01",8.3076,8.3076,8.1252,8.1252,83100.0],["1999-09-02",8.1455,8.1657,7.8821,8.1252,66200.0],["1999-09-03",8.186,8.2063,8.0644,8.186,111400.0],["1999-09-07",8.105,8.186,8.105,8.1455,108900.0],["1999-09-08",8.1252,8.2063,8.1252,8.2063,25200.0],["1999-09-09",8.2063,8.2063,8.105,8.1252,124000.0],["1999-09-10",8.1252,8.186,8.1252,8.1455,28000.0],["1999-09-13",8.2063,8.2063,8.1657,8.186,36500.0],["1999-09-14",8.186,8.2671,8.186,8.2063,27800.0],["1999-09-15",8.2063,8.3076,8.2063,8.2468,43400.0],["1999-09-16",8.2063,8.2873,8.1657,8.2265,42100.0],["1999-09-17",8.2468,8.2671,8.1455,8.2063,182100.0],["1999-09-20",8.2063,8.2671,8.186,8.2468,95700.0],["1999-09-21",8.2671,8.2671,8.1252,8.1252,39000.0],["1999-09-22",8.105,8.1455,8.0847,8.105,57700.0],["1999-09-23",8.1455,8.186,8.1252,8.1657,31600.0],["1999-09-24",8.1657,8.1657,7.9023,7.9023,122800.0],["1999-09-27",7.9631,7.9834,7.9429,7.9834,99700.0],["1999-09-28",8.0581,8.1412,8.0166,8.0789,42300.0],["1999-09-29",8.0789,8.0997,7.9958,8.0166,54000.0],["1999-09-30",8.0581,8.2451,8.0581,8.2243,95900.0],["1999-10-01",8.1412,8.1412,8.0581,8.0581,50400.0],["1999-10-04",8.0581,8.1828,8.0581,8.0789,53100.0],["1999-10-05",8.162,8.2035,8.0789,8.1828,47900.0],["1999-10-06",8.1828,8.2243,8.0581,8.1205,50200.0],["1999-10-07",8.0789,8.1412,8.0789,8.0997,50900.0],["1999-10-08",8.0997,8.1205,8.0581,8.0581,31100.0],["1999-10-11",8.0997,8.2035,8.0789,8.162,28700.0],["1999-10-12",8.162,8.2658,8.0997,8.0997,220200.0],["1999-10-13",8.1412,8.1412,8.0166,8.0166,60300.0],["1999-10-14",8.0581,8.0581,7.892,7.9128,51900.0],["1999-10-15",7.9751,7.9751,7.8089,7.8712,52300.0],["1999-10-18",7.892,7.9751,7.8297,7.8505,45700.0],["1999-10-19",7.9751,7.9751,7.8712,7.9543,156200.0],["1999-10-20",7.892,7.9335,7.8505,7.8712,177200.0],["1999-10-21",7.8505,7.8505,7.7259,7.8297,97700.0],["1999-10-22",7.8297,8.1412,7.8297,7.9335,87100.0],["1999-10-25",7.9335,8.0789,7.892,8.0789,80700.0],["1999-10-26",8.162,8.162,7.9751,8.0166,45800.0],["1999-10-27",8.0166,8.0997,8.0166,8.0374,27500.0],["1999-10-28",8.0581,8.0997,8.0374,8.0581,56800.0],["1999-10-29",8.0581,8.3697,8.0374,8.2035,120400.0],["1999-11-01",8.2866,8.4735,8.0581,8.0997,199800.0],["1999-11-02",8.0581,8.2658,8.0374,8.2243,221800.0],["1999-11-03",8.162,8.3697,8.1204,8.3074,48700.0],["1999-11-04",8.3904,8.3904,8.1412,8.1828,210000.0],["1999-11-05",8.2451,8.3281,8.0997,8.1412,41900.0],["1999-11-08",8.162,8.3074,8.1412,8.2658,34500.0],["1999-11-09",8.3074,8.3074,8.1412,8.1828,97300.0],["1999-11-10",8.162,8.2243,8.1412,8.1412,41500.0],["1999-11-11",8.1828,8.2243,8.162,8.162,40500.0],["1999-11-12",8.162,8.2243,8.162,8.162,38800.0],["1999-11-15",8.1828,8.2451,8.162,8.2243,109900.0],["1999-11-16",8.2035,8.2658,8.1828,8.2451,78100.0],["1999-11-17",8.2451,8.3074,8.2243,8.2451,89100.0],["1999-11-18",8.2658,8.3281,8.1828,8.2658,210500.0],["1999-11-19",8.2866,8.3904,8.2243,8.3904,121800.0],["1999-11-22",8.4112,8.4735,8.3074,8.3489,112300.0],["1999-11-23",8.3489,8.3697,8.1412,8.1828,349600.0],["1999-11-24",8.1828,8.2866,8.162,8.2658,61400.0],["1999-11-26",8.2035,8.2658,8.1828,8.1828,30100.0],["1999-11-29",8.1828,8.2658,8.1828,8.2451,59500.0],["1999-11-30",8.2866,8.4735,8.2243,8.4735,134200.0],["1999-12-01",8.3697,8.4112,8.2658,8.3281,51600.0],["1999-12-02",8.3697,8.3904,8.3074,8.3281,40400.0],["1999-12-03",8.3489,8.3904,8.1828,8.2243,93800.0],["1999-12-06",8.2866,8.3904,8.2243,8.2243,99700.0],["1999-12-07",8.3074,8.3281,8.2243,8.2451,44200.0],["1999-12-08",8.2035,8.2451,8.162,8.162,129400.0],["1999-12-09",8.2035,8.3074,8.2035,8.2035,61000.0],["1999-12-10",8.162,8.2658,8.1412,8.162,84400.0],["1999-12-13",8.1412,8.3904,8.1412,8.3904,85400.0],["1999-12-14",8.2035,8.3489,8.0997,8.1412,211700.0],["1999-12-15",8.3904,8.3904,8.2243,8.2451,227700.0],["1999-12-16",8.2658,8.3074,8.162,8.2866,129600.0],["1999-12-17",8.5566,9.2627,8.4943,8.8058,865700.0],["1999-12-20",9.1381,9.1381,8.8681,8.8681,392900.0],["1999-12-21",8.8058,8.9512,8.785,8.8889,206100.0],["1999-12-22",8.9512,9.0135,8.8889,9.0135,140200.0],["1999-12-23",9.0135,9.2212,8.9304,9.2004,212000.0],["1999-12-27",9.2004,9.3458,9.2004,9.3042,143400.0],["1999-12-28",9.3873,9.5119,9.2835,9.4081,176400.0],["1999-12-29",9.4064,9.4913,9.3639,9.4701,115600.0],["1999-12-30",9.4913,9.5763,9.3639,9.3852,99500.0],["1999-12-31",9.3215,9.4064,9.279,9.3215,66900.0],["2000-01-03",9.3215,9.3215,9.0879,9.1304,152400.0],["2000-01-04",9.1304,9.1304,8.8543,9.003,117400.0],["2000-01-05",9.0242,9.1941,8.9605,9.1728,123300.0],["2000-01-06",9.1304,9.4064,9.1304,9.3639,301700.0],["2000-01-07",9.3639,9.5126,9.3639,9.4913,200600.0],["2000-01-10",9.5126,9.64,9.5126,9.5763,269000.0],["2000-01-11",9.5763,9.6612,9.5763,9.5975,266100.0],["2000-01-12",9.5975,9.5975,9.4276,9.4276,89000.0],["2000-01-13",9.4276,9.5338,9.3852,9.3852,163400.0],["2000-01-14",9.4064,9.5338,9.3427,9.3852,135700.0],["2000-01-18",9.4276,9.4913,9.279,9.4489,132400.0],["2000-01-19",9.4913,9.64,9.4701,9.4701,82100.0],["2000-01-20",9.4913,9.5126,9.3427,9.4064,98900.0],["2000-01-21",9.3639,9.4276,9.279,9.3002,109200.0],["2000-01-24",9.2578,9.3427,9.1941,9.2153,107900.0],["2000-01-25",9.4276,9.4276,9.1728,9.2578,128200.0],["2000-01-26",9.3002,9.3427,9.1728,9.2153,180400.0],["2000-01-27",9.1728,9.3639,9.1728,9.279,131900.0],["2000-01-28",9.279,9.279,9.1516,9.2153,102000.0],["2000-01-31",9.2578,9.3215,9.1304,9.1728,71700.0],["2000-02-01",9.1728,9.2365,9.1304,9.1728,119700.0],["2000-02-02",9.1728,9.2153,9.0879,9.2153,193700.0],["2000-02-03",9.2578,9.3215,9.1728,9.2578,76100.0],["2000-02-04",9.2578,9.3852,9.1941,9.1941,61900.0],["2000-02-07",9.0879,9.2578,9.0879,9.2578,53400.0],["2000-02-08",9.3427,9.3639,9.0242,9.1516,52000.0],["2000-02-09",9.1728,9.2153,9.1091,9.1516,57000.0],["2000-02-10",9.1304,9.2365,9.1091,9.1941,157500.0],["2000-02-11",9.1941,9.2153,9.1304,9.1304,99700.0],["2000-02-14",9.1304,9.1304,8.8756,8.918,120000.0],["2000-02-15",9.003,9.0879,8.7057,8.7694,102600.0],["2000-02-16",8.7269,8.8543,8.7269,8.8119,102500.0],["2000-02-17",8.8119,8.918,8.7482,8.918,75800.0],["2000-02-18",8.8119,8.8331,8.7482,8.7906,54100.0],["2000-02-22",8.7694,9.003,8.7694,8.918,261300.0],["2000-02-23",8.9817,8.9817,8.8543,8.8968,45900.0],["2000-02-24",9.003,9.0879,8.8331,8.8756,68200.0],["2000-02-25",8.8543,9.003,8.8331,8.8543,59100.0],["2000-02-28",8.8968,8.8968,8.7482,8.8119,147400.0],["2000-02-29",8.8119,8.918,8.7906,8.8331,207200.0],["2000-03-01",8.8331,8.8756,8.7906,8.8331,80600.0],["2000-03-02",8.7906,8.8756,8.7482,8.8543,114400.0],["2000-03-03",8.9393,9.1516,8.9393,9.0879,78400.0],["2000-03-06",9.1091,9.1304,8.9817,9.1304,70500.0],["2000-03-07",9.1091,9.1091,8.7906,8.7906,71300.0],["2000-03-08",8.918,9.003,8.8756,8.9605,92500.0],["2000-03-09",9.0242,9.0879,8.9393,9.0454,38200.0],["2000-03-10",9.0454,9.1091,8.8331,8.8331,82300.0],["2000-03-13",8.8968,9.2365,8.8331,9.1728,239700.0],["2000-03-14",9.2153,9.3002,9.0242,9.0242,325300.0],["2000-03-15",9.003,9.1091,8.7906,9.1091,367200.0],["2000-03-16",9.0879,9.3427,9.0454,9.1516,165400.0],["2000-03-17",9.0667,9.4913,9.0242,9.4913,195400.0],["2000-03-20",9.555,9.555,9.3852,9.5338,333400.0],["2000-03-21",9.4701,9.4913,9.3215,9.4913,42400.0],["2000-03-22",9.4913,9.4913,9.4064,9.4701,73800.0],["2000-03-23",9.4701,9.4701,9.2153,9.2578,289000.0],["2000-03-24",9.3002,9.3002,9.1728,9.1941,209100.0],["2000-03-27",9.2365,9.2578,9.1941,9.2365,483500.0],["2000-03-28",9.1728,9.3427,9.1728,9.2578,70400.0],["2000-03-29",9.3429,9.4081,9.2995,9.3429,92900.0],["2000-03-30",9.256,9.495,9.256,9.3864,114500.0],["2000-03-31",9.4516,9.495,9.3647,9.4733,176300.0],["2000-04-03",9.4733,9.495,9.3538,9.3647,200800.0],["2000-04-04",9.3429,9.3647,9.1039,9.3647,99900.0],["2000-04-05",9.2126,9.3864,9.1691,9.3864,108300.0],["2000-04-06",9.3864,9.6471,9.3212,9.4298,105300.0],["2000-04-07",9.5168,9.5168,9.2343,9.3647,83300.0],["2000-04-10",9.4298,9.5168,9.3212,9.3864,407900.0],["2000-04-11",9.3864,9.4516,9.3212,9.4298,359400.0],["2000-04-12",9.4733,9.6254,9.4298,9.5168,200600.0],["2000-04-13",9.4733,9.6471,9.4733,9.6254,144000.0],["2000-04-14",9.6254,9.6906,9.5385,9.6037,200900.0],["2000-04-17",9.495,9.6906,9.256,9.6471,148400.0],["2000-04-18",9.7123,9.7775,9.6471,9.6906,251800.0],["2000-04-19",9.6906,9.7558,9.6906,9.7123,113300.0],["2000-04-20",9.7123,9.734,9.6906,9.6906,66700.0],["2000-04-24",9.7123,9.8209,9.6906,9.7992,91200.0],["2000-04-25",9.8209,9.973,9.7775,9.973,96700.0],["2000-04-26",9.9948,10.1034,9.8861,10.0599,163100.0],["2000-04-27",9.9513,10.3641,9.9513,10.2989,203200.0],["2000-04-28",10.299,10.4728,10.299,10.451,259200.0],["2000-05-01",10.4293,10.4728,9.9079,10.3207,245300.0],["2000-05-02",10.2772,10.3859,10.1251,10.212,133400.0],["2000-05-03",10.212,10.4293,10.212,10.3424,116500.0],["2000-05-04",10.3424,10.3859,10.1686,10.2772,77600.0],["2000-05-05",10.299,10.4293,10.2772,10.4293,53700.0],["2000-05-08",10.4293,10.4293,10.1903,10.2989,59800.0],["2000-05-09",10.3859,10.3859,10.1469,10.2555,38900.0],["2000-05-10",10.299,10.3641,10.1034,10.1034,62100.0],["2000-05-11",10.0165,10.3641,10.0165,10.3641,76500.0],["2000-05-12",10.4076,10.4728,10.3859,10.4076,124200.0],["2000-05-15",10.4076,10.5597,10.2555,10.538,64600.0],["2000-05-16",10.4945,10.6031,10.4728,10.5814,89100.0],["2000-05-17",10.4945,10.5814,10.3859,10.4293,48700.0],["2000-05-18",10.5162,10.538,10.3424,10.3424,39100.0],["2000-05-19",10.3859,10.4945,10.212,10.451,54600.0],["2000-05-22",10.3859,10.4076,10.299,10.3641,27000.0],["2000-05-23",10.4076,10.451,10.2772,10.2989,59500.0],["2000-05-24",10.3859,10.451,10.1686,10.2772,75800.0],["2000-05-25",10.2772,10.2772,10.1469,10.1469,51900.0],["2000-05-26",10.2338,10.2989,10.1469,10.2989,68500.0],["2000-05-30",10.2555,10.451,10.212,10.451,36000.0],["2000-05-31",10.451,10.451,10.1034,10.1034,67800.0],["2000-06-01",10.1251,10.1469,9.9079,9.9948,877800.0],["2000-06-02",10.0382,10.2338,9.9948,10.1903,57500.0],["2000-06-05",10.2555,10.299,10.1034,10.1469,88700.0],["2000-06-06",10.212,10.299,10.1686,10.212,137900.0],["2000-06-07",10.1686,10.3859,10.1469,10.2989,82600.0],["2000-06-08",10.3859,10.4076,10.2338,10.2989,56000.0],["2000-06-09",10.4293,10.6031,10.4293,10.4728,94100.0],["2000-06-12",10.4076,10.6249,10.4076,10.4728,38500.0],["2000-06-13",10.5597,10.8639,10.5162,10.7987,124700.0],["2000-06-14",10.8204,10.9291,10.6901,10.8204,95300.0],["2000-06-15",10.9073,10.9291,10.7987,10.8204,91800.0],["2000-06-16",10.8204,10.8204,10.5162,10.5814,117400.0],["2000-06-19",10.6031,10.6249,10.4293,10.5162,85300.0],["2000-06-20",10.6031,10.6249,10.4728,10.5597,73400.0],["2000-06-21",10.5597,10.6249,10.4293,10.6031,97900.0],["2000-06-22",10.5597,10.6031,10.4728,10.4945,75500.0],["2000-06-23",10.6901,10.7552,10.538,10.5814,48000.0],["2000-06-26",10.5162,10.6901,10.4945,10.6901,41000.0],["2000-06-27",10.6901,10.777,10.6031,10.7118,148900.0],["2000-06-28",10.6213,10.843,10.5991,10.8209,71000.0],["2000-06-29",10.7765,10.843,10.6878,10.71,33900.0],["2000-06-30",10.6435,10.7987,10.4661,10.4716,173300.0],["2000-07-03",10.5548,10.9096,10.5548,10.9096,100100.0],["2000-07-05",10.843,10.9317,10.7987,10.9096,53000.0],["2000-07-06",10.8652,10.9318,10.8652,10.9318,168800.0],["2000-07-07",10.9539,11.1313,10.9317,11.087,86900.0],["2000-07-10",11.0426,11.1091,10.8209,10.9096,66000.0],["2000-07-11",10.9096,10.9096,10.7987,10.7987,181600.0],["2000-07-12",10.8209,10.8209,10.7322,10.7543,59200.0],["2000-07-13",10.7322,10.8652,10.71,10.7543,116600.0],["2000-07-14",10.7987,10.7987,10.6213,10.6878,104100.0],["2000-07-17",10.7322,10.7987,10.6435,10.7322,80700.0],["2000-07-18",10.8209,10.8209,10.71,10.7765,47700.0],["2000-07-19",10.7322,10.8209,10.6213,10.7765,54900.0],["2000-07-20",10.7322,11.087,10.71,10.9983,103700.0],["2000-07-21",10.9983,11.1978,10.9096,11.1978,96700.0],["2000-07-24",11.1313,11.1535,10.9096,11.1313,120500.0],["2000-07-25",11.087,11.1091,10.9983,11.1091,41100.0],["2000-07-26",11.1535,11.3531,11.0204,11.22,200800.0],["2000-07-27",11.2644,11.3531,11.22,11.3087,143600.0],["2000-07-28",11.2644,11.3974,11.22,11.22,96100.0],["2000-07-31",11.1978,11.3531,11.1978,11.3531,93100.0],["2000-08-01",11.3309,11.3974,11.22,11.2644,146800.0],["2000-08-02",11.3309,11.353,11.1091,11.1091,187400.0],["2000-08-03",11.1313,11.1313,10.8209,10.8652,159200.0],["2000-08-04",10.8652,10.8652,10.6657,10.71,206900.0],["2000-08-07",10.71,10.71,10.5326,10.6213,241600.0],["2000-08-08",10.6435,10.6878,10.5548,10.6213,209900.0],["2000-08-09",10.6435,10.7987,10.5991,10.7765,117200.0],["2000-08-10",10.7765,10.8652,10.7322,10.8431,88200.0],["2000-08-11",10.8209,10.9096,10.8209,10.9096,48600.0],["2000-08-14",10.9983,10.9983,10.8431,10.9318,115600.0],["2000-08-15",10.9317,10.9539,10.8652,10.9096,92800.0],["2000-08-16",10.8652,10.9318,10.8652,10.9318,66800.0],["2000-08-17",10.9096,10.9317,10.8652,10.9096,101500.0],["2000-08-18",10.8652,10.8652,10.7987,10.8209,178100.0],["2000-08-21",10.7544,10.7765,10.5991,10.6435,193400.0],["2000-08-22",10.6435,10.6435,10.3331,10.4661,220600.0],["2000-08-23",10.5104,10.5326,10.4217,10.4217,138600.0],["2000-08-24",10.4217,10.4883,10.3774,10.3996,64900.0],["2000-08-25",10.3774,10.4217,10.2444,10.2665,80100.0],["2000-08-28",10.2887,10.3109,10.2,10.2444,99400.0],["2000-08-29",10.2887,10.4883,10.2887,10.4217,285000.0],["2000-08-30",10.4217,10.6657,10.4217,10.6657,173300.0],["2000-08-31",10.6213,10.6878,10.5104,10.5326,117600.0],["2000-09-01",10.5991,10.7544,10.5991,10.6657,100500.0],["2000-09-05",10.7544,10.7765,10.6435,10.6878,155100.0],["2000-09-06",10.71,10.8209,10.6657,10.7543,55300.0],["2000-09-07",10.7765,10.8209,10.6657,10.8209,54800.0],["2000-09-08",10.8652,11.2644,10.8209,11.1091,122400.0],["2000-09-11",11.1535,11.3309,11.087,11.2422,112800.0],["2000-09-12",11.22,11.3087,11.1313,11.1978,33900.0],["2000-09-13",11.1978,11.2422,11.1757,11.22,38800.0],["2000-09-14",11.1757,11.22,11.0204,11.0648,69400.0],["2000-09-15",10.8652,11.0426,10.8652,10.9983,55200.0],["2000-09-18",10.9983,11.0426,10.7543,10.7543,139900.0],["2000-09-19",10.8209,11.0648,10.7987,11.0648,59200.0],["2000-09-20",11.1313,11.1313,10.9539,10.9983,165900.0],["2000-09-21",11.0426,11.087,10.9983,10.9983,48900.0],["2000-09-22",11.0648,11.3087,10.9761,11.2422,147900.0],["2000-09-25",11.2422,11.3974,11.22,11.22,231200.0],["2000-09-26",11.1757,11.3309,11.1313,11.1535,97200.0],["2000-09-27",11.2195,11.3326,11.1291,11.1291,87700.0],["2000-09-28",11.1743,11.5136,11.1743,11.3326,160100.0],["2000-09-29",11.3326,11.3553,11.1064,11.1291,195500.0],["2000-10-02",11.1517,11.31,10.9707,10.9933,155700.0],["2000-10-03",11.0386,11.1064,10.9933,11.0838,107400.0],["2000-10-04",11.0838,11.0838,10.9481,11.0612,133500.0],["2000-10-05",10.9933,11.2195,10.9481,11.1291,47300.0],["2000-10-06",11.0838,11.1064,10.9933,11.0838,97400.0],["2000-10-09",11.0386,11.1743,11.0386,11.1291,88800.0],["2000-10-10",11.1517,11.2195,11.0386,11.0838,27000.0],["2000-10-11",11.0386,11.1517,11.0386,11.0386,139300.0],["2000-10-12",10.9933,11.016,10.8802,10.9255,119400.0],["2000-10-13",10.8576,10.9481,10.7671,10.9029,94600.0],["2000-10-16",10.835,10.9933,10.835,10.8802,456400.0],["2000-10-17",10.9029,10.9029,10.6314,10.7898,144800.0],["2000-10-18",10.7671,10.9255,10.7445,10.8802,74300.0],["2000-10-19",10.9029,10.9481,10.7898,10.8802,47400.0],["2000-10-20",10.8576,11.016,10.8576,10.9707,209200.0],["2000-10-23",11.016,11.0386,10.9481,10.9933,93100.0],["2000-10-24",11.016,11.016,10.9255,10.9255,101000.0],["2000-10-25",10.8576,10.9933,10.8576,10.9029,250600.0],["2000-10-26",10.9029,10.9481,10.8576,10.9255,88300.0],["2000-10-27",10.9481,11.1969,10.9029,11.1517,124900.0],["2000-10-30",11.0838,11.1291,10.9933,11.0386,177200.0],["2000-10-31",11.0386,11.1743,11.0386,11.1743,106900.0],["2000-11-01",11.1743,11.1969,11.0838,11.1517,74700.0],["2000-11-02",11.0838,11.1969,11.0838,11.1969,79700.0],["2000-11-03",11.1969,11.2195,11.0386,11.1743,329700.0],["2000-11-06",11.0838,11.1743,11.0838,11.1743,36900.0],["2000-11-07",11.1517,11.2195,11.1291,11.1969,140600.0],["2000-11-08",11.1969,11.2195,11.1291,11.2195,50600.0],["2000-11-09",11.1743,11.1969,11.0386,11.1969,28600.0],["2000-11-10",11.1517,11.1969,11.016,11.1291,36300.0],["2000-11-13",11.0386,11.1291,11.0386,11.1291,63800.0],["2000-11-14",11.1969,11.2648,11.1291,11.2195,61200.0],["2000-11-15",11.2195,11.2874,11.1291,11.2195,34900.0],["2000-11-16",11.2195,11.2195,11.1291,11.1969,86700.0],["2000-11-17",11.2195,11.31,11.1291,11.2195,70500.0],["2000-11-20",11.1969,11.31,11.016,11.2422,48300.0],["2000-11-21",11.2648,11.4457,11.2195,11.3779,170200.0],["2000-11-22",11.31,11.4457,11.2195,11.2874,72200.0],["2000-11-24",11.2874,11.3779,11.2422,11.3779,22300.0],["2000-11-27",11.2874,11.4231,11.2195,11.31,39600.0],["2000-11-28",11.2648,11.3553,11.2195,11.31,25500.0],["2000-11-29",11.3553,11.4457,11.31,11.4231,39400.0],["2000-11-30",11.4231,11.6719,11.4231,11.5815,124800.0],["2000-12-01",11.6267,11.8529,11.6267,11.7172,114900.0],["2000-12-04",11.7624,11.7624,11.5362,11.5362,99100.0],["2000-12-05",11.5815,11.8303,11.5815,11.8303,101100.0],["2000-12-06",11.7624,11.785,11.5815,11.6267,126400.0],["2000-12-07",11.6946,11.7398,11.6719,11.6719,55700.0],["2000-12-08",11.7624,11.8303,11.7172,11.7624,232000.0],["2000-12-11",11.6946,11.9208,11.6946,11.8077,79400.0],["2000-12-12",11.785,11.9208,11.7624,11.8755,78400.0],["2000-12-13",11.8981,12.1243,11.8529,12.0565,81900.0],["2000-12-14",12.0339,12.1017,12.0112,12.0791,95300.0],["2000-12-15",12.1243,12.1696,12.0339,12.1243,114800.0],["2000-12-18",12.1243,12.3505,12.0791,12.3505,137700.0],["2000-12-19",12.3505,12.5541,12.3279,12.5541,263400.0],["2000-12-20",12.4184,12.5315,12.2374,12.3958,236100.0],["2000-12-21",12.4184,12.4636,12.3279,12.3958,100500.0],["2000-12-22",12.441,12.4863,12.3958,12.4184,79700.0],["2000-12-26",12.441,12.5767,12.441,12.5767,87300.0],["2000-12-27",12.5889,12.8195,12.5889,12.7273,146100.0],["2000-12-28",12.6811,12.8887,12.6811,12.8887,97800.0],["2000-12-29",12.8425,12.9117,12.5197,12.5428,93000.0],["2001-01-02",12.635,12.6811,12.3583,12.4275,113300.0],["2001-01-03",12.2892,12.8656,12.2892,12.7273,193000.0],["2001-01-04",12.635,12.8425,12.635,12.6811,136300.0],["2001-01-05",12.635,12.6811,12.3814,12.4506,91000.0],["2001-01-08",12.3814,12.5428,12.2661,12.3122,249000.0],["2001-01-09",12.4045,12.4967,12.197,12.22,81200.0],["2001-01-10",12.22,12.4506,12.1739,12.3583,97000.0],["2001-01-11",12.3583,12.8886,12.3583,12.4736,111300.0],["2001-01-12",12.5197,12.5428,12.4506,12.4967,82200.0],["2001-01-16",12.5197,12.5197,12.2661,12.4275,77400.0],["2001-01-17",12.4736,12.5428,12.2892,12.3122,78400.0],["2001-01-18",12.3122,12.3122,12.1047,12.22,103000.0],["2001-01-19",12.22,12.3122,12.1278,12.1278,47100.0],["2001-01-22",12.1508,12.3122,12.1278,12.22,54000.0],["2001-01-23",12.2661,12.2892,12.1739,12.22,71400.0],["2001-01-24",12.1739,12.2892,12.1739,12.1969,85400.0],["2001-01-25",12.22,12.3122,12.197,12.22,96700.0],["2001-01-26",12.22,12.2892,12.22,12.22,47200.0],["2001-01-29",12.2182,12.3215,12.1739,12.2735,60400.0],["2001-01-30",12.2108,12.3215,12.1739,12.2292,98700.0],["2001-01-31",12.1739,12.2624,12.0854,12.1186,91400.0],["2001-02-01",12.1186,12.2624,12.1001,12.137,71700.0],["2001-02-02",12.0817,12.196,12.0817,12.1739,63100.0],["2001-02-05",12.2477,12.2477,11.9894,12.1075,97600.0],["2001-02-06",12.1001,12.2071,11.9968,12.137,81500.0],["2001-02-07",12.0854,12.3362,12.0854,12.2993,230500.0],["2001-02-08",12.2108,12.2919,12.1665,12.2071,48200.0],["2001-02-09",12.2477,12.3362,12.1222,12.1481,84100.0],["2001-02-12",12.137,12.255,12.137,12.1923,131300.0],["2001-02-13",12.1923,12.2292,12.1739,12.1776,71700.0],["2001-02-14",12.2108,12.2809,12.1776,12.2108,74200.0],["2001-02-15",12.1923,12.3104,12.1739,12.1739,77800.0],["2001-02-16",12.1554,12.3104,12.1186,12.2846,49300.0],["2001-02-20",12.2846,12.2846,12.1554,12.185,56600.0],["2001-02-21",12.1739,12.244,12.0817,12.0817,44800.0],["2001-02-22",12.1554,12.1554,11.9525,12.0005,58100.0],["2001-02-23",11.9525,12.1149,11.9341,11.9894,76200.0],["2001-02-26",12.0079,12.1296,11.9525,12.1186,66200.0],["2001-02-27",12.0632,12.1702,12.0263,12.1222,49400.0],["2001-02-28",12.03,12.1665,12.019,12.1186,72300.0],["2001-03-01",12.1001,12.2182,12.0817,12.2108,104000.0],["2001-03-02",12.1739,12.3141,12.1112,12.2956,109000.0],["2001-03-05",12.1001,12.2846,11.9894,12.2366,117300.0],["2001-03-06",12.2292,12.2661,12.1739,12.2587,44800.0],["2001-03-07",12.2292,12.3104,12.137,12.2182,115300.0],["2001-03-08",12.1739,12.3104,12.1739,12.2587,54500.0],["2001-03-09",12.2587,12.3141,12.2477,12.2883,76600.0],["2001-03-12",12.3805,12.3805,12.2108,12.2698,91600.0],["2001-03-13",12.3067,12.3399,12.1739,12.2698,74700.0],["2001-03-14",12.1739,12.2587,12.137,12.1739,222600.0],["2001-03-15",12.137,12.1739,11.9931,12.0079,152500.0],["2001-03-16",12.1186,12.1186,11.6943,11.7865,97100.0],["2001-03-19",11.6943,11.9009,11.6021,11.9009,123600.0],["2001-03-20",11.9341,12.137,11.8419,11.8419,117000.0],["2001-03-21",11.805,11.8087,11.6205,11.6722,141800.0],["2001-03-22",11.4361,11.6869,11.2516,11.639,190700.0],["2001-03-23",11.7681,11.9894,11.6759,11.7423,157000.0],["2001-03-26",11.7681,11.9894,11.7386,11.9894,130100.0],["2001-03-27",12.0263,12.0263,11.8234,11.9747,270100.0],["2001-03-28",11.7857,11.9363,11.6539,11.8007,104100.0],["2001-03-29",11.8045,11.9551,11.7744,11.9551,168300.0],["2001-03-30",11.9551,12.0078,11.748,11.9137,190500.0],["2001-04-02",11.8798,11.9551,11.748,11.861,81100.0],["2001-04-03",11.7668,11.8045,11.492,11.6727,166600.0],["2001-04-04",11.4844,11.6727,11.3715,11.5748,161100.0],["2001-04-05",11.6501,11.7668,11.6426,11.7668,87200.0],["2001-04-06",11.8233,11.8233,11.5597,11.6727,144200.0],["2001-04-09",11.635,11.7518,11.6162,11.7292,102700.0],["2001-04-10",11.748,11.8421,11.7066,11.8007,64100.0],["2001-04-11",11.7668,11.7857,11.5409,11.635,190300.0],["2001-04-12",11.635,11.6576,11.251,11.5823,209400.0],["2001-04-16",11.6162,11.6576,11.4355,11.5221,161500.0],["2001-04-17",11.5597,11.5974,11.2962,11.5221,202300.0],["2001-04-18",11.6351,11.6727,11.428,11.6049,152300.0],["2001-04-19",11.6539,11.6539,11.4468,11.5183,152100.0],["2001-04-20",11.443,11.4844,11.3037,11.3526,159900.0],["2001-04-23",11.3903,11.4505,11.3225,11.33,105600.0],["2001-04-24",11.3526,11.3752,11.2209,11.3112,176600.0],["2001-04-25",11.3112,11.3225,11.2397,11.315,286300.0],["2001-04-26",11.4091,11.8233,11.4016,11.6689,182400.0],["2001-04-27",11.6162,11.8308,11.6162,11.8233,115600.0],["2001-04-30",11.7668,11.8384,11.5786,11.5786,104900.0],["2001-05-01",11.6012,11.7216,11.6012,11.6915,113800.0],["2001-05-02",11.6727,11.6915,11.5221,11.5221,163900.0],["2001-05-03",11.5597,11.7668,11.5409,11.7179,162200.0],["2001-05-04",11.7179,11.7631,11.6915,11.7518,103900.0],["2001-05-07",11.7555,11.7555,11.5409,11.5899,151000.0],["2001-05-08",11.6727,11.7104,11.635,11.6802,91000.0],["2001-05-09",11.6652,11.7631,11.6388,11.6727,100300.0],["2001-05-10",11.6878,11.7104,11.6125,11.635,86700.0],["2001-05-11",11.6727,11.6878,11.6087,11.6652,50200.0],["2001-05-14",11.6689,11.6915,11.6125,11.6878,135200.0],["2001-05-15",11.6878,11.748,11.6162,11.7179,136600.0],["2001-05-16",11.7179,11.748,11.6689,11.6915,162900.0],["2001-05-17",11.7217,11.7631,11.6727,11.6727,85500.0],["2001-05-18",11.6765,11.748,11.5786,11.7292,470200.0],["2001-05-21",11.7367,11.7367,11.6539,11.7104,131700.0],["2001-05-22",11.7179,11.7405,11.7104,11.7104,150600.0],["2001-05-23",11.7292,11.7668,11.6765,11.7668,153600.0],["2001-05-24",11.7668,11.8045,11.6991,11.8045,132100.0],["2001-05-25",11.8045,11.861,11.7668,11.8308,100700.0],["2001-05-29",11.8308,11.8308,11.7442,11.7593,114700.0],["2001-05-30",11.6915,11.7668,11.6727,11.7292,82800.0],["2001-05-31",11.7292,11.8233,11.7216,11.7668,541900.0],["2001-06-01",11.7668,11.94,11.7292,11.9212,83700.0],["2001-06-04",11.8798,11.9363,11.8421,11.8986,69800.0],["2001-06-05",11.9174,12.0304,11.8798,11.9664,106300.0],["2001-06-06",11.9664,12.0304,11.9589,11.989,68100.0],["2001-06-07",11.9852,12.0492,11.9551,12.0455,138900.0],["2001-06-08",12.0492,12.0869,11.9551,12.0492,94600.0],["2001-06-11",12.0492,12.0869,11.9777,12.0869,233600.0],["2001-06-12",12.0681,12.1321,12.0492,12.1245,232400.0],["2001-06-13",12.1396,12.1584,12.1057,12.1245,89500.0],["2001-06-14",12.0944,12.1434,12.0568,12.1057,148600.0],["2001-06-15",12.1057,12.1923,12.0794,12.1245,189100.0],["2001-06-18",12.1434,12.1584,11.9174,12.0304,591000.0],["2001-06-19",12.0266,12.0869,12.0003,12.0078,108900.0],["2001-06-20",12.0116,12.0681,11.9551,12.0492,132100.0],["2001-06-21",12.053,12.1057,12.0492,12.0492,166400.0],["2001-06-22",12.053,12.0982,11.8798,11.8798,187000.0],["2001-06-25",11.9739,12.0455,11.9739,11.9965,178800.0],["2001-06-26",12.0455,12.1057,11.9551,12.0116,369800.0],["2001-06-27",12.0493,12.2069,12.0493,12.18,341000.0],["2001-06-28",12.1684,12.253,12.1492,12.2415,99600.0],["2001-06-29",12.2453,12.3799,12.2453,12.3568,196000.0],["2001-07-02",12.3568,12.3799,12.2376,12.3491,132200.0],["2001-07-03",12.303,12.3415,12.2646,12.2838,54300.0],["2001-07-05",12.3222,12.3991,12.253,12.3145,80400.0],["2001-07-06",12.3684,12.3761,12.303,12.3299,86400.0],["2001-07-09",12.3415,12.3607,12.2723,12.303,326900.0],["2001-07-10",12.303,12.3415,12.2684,12.2799,96600.0],["2001-07-11",12.2453,12.2992,12.2069,12.2338,286300.0],["2001-07-12",12.2646,12.3607,12.253,12.303,233900.0],["2001-07-13",12.3799,12.3991,12.303,12.3607,70000.0],["2001-07-16",12.3799,12.4145,12.3069,12.3376,121900.0],["2001-07-17",12.3607,12.4376,12.3338,12.4376,113500.0],["2001-07-18",12.4376,12.476,12.2838,12.2838,148200.0],["2001-07-19",12.3799,12.3799,12.2069,12.2838,137700.0],["2001-07-20",12.2838,12.4184,12.23,12.2876,73800.0],["2001-07-23",12.3415,12.3991,12.2607,12.3222,68400.0],["2001-07-24",12.3415,12.3415,12.1954,12.2223,144500.0],["2001-07-25",12.2184,12.2646,12.13,12.1915,191500.0],["2001-07-26",12.1915,12.3338,12.1915,12.2223,199500.0],["2001-07-27",12.2261,12.2992,12.1454,12.1877,223800.0],["2001-07-30",12.1877,12.23,12.0531,12.0723,112600.0],["2001-07-31",11.9185,12.1262,11.9185,12.0723,103500.0],["2001-08-01",12.1108,12.1454,12.0646,12.1415,103600.0],["2001-08-02",12.1415,12.1684,12.0916,12.1415,169800.0],["2001-08-03",12.1108,12.2453,12.1108,12.2261,135500.0],["2001-08-06",12.2415,12.2415,12.1377,12.1723,102100.0],["2001-08-07",12.1877,12.3453,12.1492,12.3415,120700.0],["2001-08-08",12.3415,12.4491,12.303,12.3415,201400.0],["2001-08-09",12.3607,12.3684,12.3107,12.3415,85500.0],["2001-08-10",12.3799,12.4914,12.3568,12.4568,77400.0],["2001-08-13",12.476,12.5183,12.3991,12.4145,100600.0],["2001-08-14",12.3991,12.6683,12.3991,12.6298,129300.0],["2001-08-15",12.5914,12.7798,12.5529,12.7413,127000.0],["2001-08-16",12.7336,12.7759,12.6183,12.7644,119100.0],["2001-08-17",12.7644,12.8566,12.6875,12.8028,149900.0],["2001-08-20",12.8028,12.8028,12.6952,12.7682,130100.0],["2001-08-21",12.7836,12.799,12.6298,12.7836,118300.0],["2001-08-22",12.799,12.849,12.6875,12.8221,137600.0],["2001-08-23",12.7452,12.822,12.699,12.7182,140900.0],["2001-08-24",12.7298,12.7298,12.5106,12.6644,126500.0],["2001-08-27",12.6683,12.7451,12.5914,12.7451,78100.0],["2001-08-28",12.7452,12.849,12.7067,12.7759,121600.0],["2001-08-29",12.303,12.3722,12.0339,12.2261,1605700.0],["2001-08-30",11.9185,12.2031,11.9185,12.1338,419000.0],["2001-08-31",12.13,12.2492,12.13,12.1377,181400.0],["2001-09-04",12.1377,12.2453,12.1108,12.1492,156900.0],["2001-09-05",12.13,12.2838,12.1108,12.1954,126400.0],["2001-09-06",12.1954,12.1954,11.9339,11.9724,207600.0],["2001-09-07",12.0493,12.1069,11.8416,11.8609,166000.0],["2001-09-10",11.784,11.9032,11.7263,11.7532,149600.0],["2001-09-17",11.5341,11.6263,11.2649,11.5341,387400.0],["2001-09-18",11.5456,11.7263,11.5341,11.6879,159100.0],["2001-09-19",11.6879,11.6879,11.3803,11.6302,567700.0],["2001-09-20",11.5725,11.5725,11.4187,11.4303,222200.0],["2001-09-21",11.3457,11.3457,10.7651,11.0919,404800.0],["2001-09-24",11.1881,11.5341,11.065,11.1496,345200.0],["2001-09-25",11.2457,11.2457,10.9574,11.0496,650300.0],["2001-09-26",11.3125,11.3912,11.1866,11.1866,611700.0],["2001-09-27",11.2653,11.2653,11.1315,11.2141,140100.0],["2001-09-28",11.2928,11.8043,11.2928,11.8043,366500.0],["2001-10-01",11.706,11.7099,11.2731,11.403,231000.0],["2001-10-02",11.4896,11.6076,11.2141,11.3479,112900.0],["2001-10-03",11.3479,11.3479,10.9584,11.1787,240900.0],["2001-10-04",11.2535,11.3715,11.1787,11.1787,196100.0],["2001-10-05",11.2141,11.5446,11.1787,11.4227,163700.0],["2001-10-08",11.3833,11.4699,11.3558,11.4345,133700.0],["2001-10-09",11.4109,11.4109,11.1354,11.1944,213200.0],["2001-10-10",11.2535,11.4109,11.1748,11.4069,134300.0],["2001-10-11",11.3912,11.5683,11.2535,11.4187,261000.0],["2001-10-12",11.4305,11.5092,11.2574,11.4699,108600.0],["2001-10-15",11.4109,11.4896,11.2967,11.4109,108300.0],["2001-10-16",11.4109,11.4109,11.2023,11.2535,175400.0],["2001-10-17",11.3322,11.4109,11.2141,11.2495,78700.0],["2001-10-18",11.2928,11.3518,11.1944,11.2535,94200.0],["2001-10-19",11.2338,11.3715,11.2141,11.3636,142700.0],["2001-10-22",11.3518,11.3558,11.163,11.2495,201300.0],["2001-10-23",11.2338,11.2653,11.0843,11.1276,134000.0],["2001-10-24",11.1669,11.1669,10.9308,11.0095,208000.0],["2001-10-25",10.9702,10.9938,10.7026,10.7892,274600.0],["2001-10-26",10.7892,10.8049,10.6239,10.6514,327200.0],["2001-10-29",10.6632,10.8915,10.557,10.8167,266500.0],["2001-10-30",10.86,10.8797,10.7341,10.7341,251700.0],["2001-10-31",10.7813,10.978,10.7419,10.8206,207000.0],["2001-11-01",10.8206,11.1748,10.8206,11.159,129900.0],["2001-11-02",11.0961,11.1944,11.0252,11.1157,78700.0],["2001-11-05",11.1157,11.2692,11.0607,11.1,74600.0],["2001-11-06",11.0607,11.2653,11.0567,11.2338,92700.0],["2001-11-07",11.2692,11.3518,11.2141,11.218,128400.0],["2001-11-08",11.2928,11.3125,11.163,11.218,194500.0],["2001-11-09",11.1748,11.2653,11.1748,11.2141,141900.0],["2001-11-12",11.1354,11.4069,11.1354,11.2928,87100.0],["2001-11-13",11.3322,11.5014,11.3322,11.4738,114700.0],["2001-11-14",11.4738,11.5092,11.3991,11.4069,106500.0],["2001-11-15",11.4069,11.5092,11.3951,11.4384,371600.0],["2001-11-16",11.4896,11.6076,11.403,11.4069,121800.0],["2001-11-19",11.4305,11.5289,11.399,11.4345,240700.0],["2001-11-20",11.3558,11.4699,11.2692,11.4148,371900.0],["2001-11-21",11.4896,11.584,11.3991,11.4581,107600.0],["2001-11-23",11.4699,11.6076,11.4463,11.6076,44200.0],["2001-11-26",11.5879,11.7611,11.5879,11.7099,196500.0],["2001-11-27",11.6706,11.8476,11.6469,11.8043,389500.0],["2001-11-28",11.8043,11.8673,11.7729,11.8515,176700.0],["2001-11-29",11.8515,11.9971,11.8122,11.9932,103500.0],["2001-11-30",11.9932,12.0601,11.883,12.0601,118700.0],["2001-12-03",12.0601,12.0601,11.8476,11.946,126600.0],["2001-12-04",12.0011,12.1939,11.9696,12.1506,278500.0],["2001-12-05",12.1939,12.3749,12.1742,12.3119,359700.0],["2001-12-06",12.3119,12.3946,12.1978,12.3749,145100.0],["2001-12-07",12.3749,12.3946,12.1978,12.1978,80600.0],["2001-12-10",12.2686,12.3159,12.1781,12.245,99200.0],["2001-12-11",12.2175,12.43,12.2175,12.3945,89200.0],["2001-12-12",12.3945,12.4182,12.2017,12.2962,73700.0],["2001-12-13",12.2568,12.3552,12.2214,12.2962,78500.0],["2001-12-14",12.3159,12.3513,12.2608,12.3277,91300.0],["2001-12-17",12.3277,12.3945,12.2804,12.3355,183100.0],["2001-12-18",12.3749,12.4339,12.3749,12.4339,89800.0],["2001-12-19",12.4182,12.43,12.2765,12.2962,114400.0],["2001-12-20",12.2962,12.4496,12.2962,12.3827,169700.0],["2001-12-21",12.3827,12.5755,12.2962,12.5755,217900.0],["2001-12-24",12.6306,12.6739,12.5913,12.6464,44700.0],["2001-12-26",12.6503,12.7408,12.6188,12.6621,96200.0],["2001-12-27",12.7224,12.8309,12.6822,12.7425,97000.0],["2001-12-28",12.7023,12.7988,12.6742,12.7827,59000.0],["2001-12-31",12.843,12.843,12.4652,12.5013,209900.0],["2002-01-02",12.5817,12.5817,12.3647,12.5254,264300.0],["2002-01-03",12.5817,12.6581,12.5455,12.642,158600.0],["2002-01-04",12.642,12.6621,12.5094,12.646,130200.0],["2002-01-07",12.642,12.7425,12.5013,12.5013,85000.0],["2002-01-08",12.4611,12.6983,12.4008,12.6219,103700.0],["2002-01-09",12.4611,12.6219,12.4611,12.4812,66800.0],["2002-01-10",12.4008,12.5013,12.4008,12.4169,93200.0],["2002-01-11",12.441,12.4812,12.3003,12.3164,119700.0],["2002-01-14",12.3807,12.3807,12.2762,12.3003,264100.0],["2002-01-15",12.3003,12.3807,12.2601,12.2802,221100.0],["2002-01-16",12.3606,12.3606,12.1798,12.2722,116000.0],["2002-01-17",12.2722,12.3124,12.1596,12.2601,184000.0],["2002-01-18",12.3405,12.3566,12.1838,12.2199,371600.0],["2002-01-22",12.2802,12.3405,12.2199,12.3084,103800.0],["2002-01-23",12.3084,12.3847,12.2642,12.3405,85800.0],["2002-01-24",12.3807,12.4049,12.3365,12.3928,86700.0],["2002-01-25",12.3968,12.437,12.3807,12.4089,73000.0],["2002-01-28",12.4089,12.4209,12.3446,12.3848,118300.0],["2002-01-29",12.3848,12.4048,12.1878,12.2159,130500.0],["2002-01-30",12.2199,12.441,12.1677,12.437,156400.0],["2002-01-31",12.4611,12.4812,12.3084,12.3084,77800.0],["2002-02-01",12.3606,12.3727,12.2079,12.2642,119500.0],["2002-02-04",12.2802,12.3848,12.2199,12.3325,98600.0],["2002-02-05",12.3526,12.437,12.3405,12.3687,83900.0],["2002-02-06",12.3687,12.4008,12.3325,12.3647,146800.0],["2002-02-07",12.3285,12.4089,12.2642,12.3486,128300.0],["2002-02-08",12.3606,12.4571,12.3446,12.4531,87600.0],["2002-02-11",12.4571,12.5134,12.3204,12.5013,147800.0],["2002-02-12",12.7023,12.7023,12.433,12.5054,100800.0],["2002-02-13",12.5817,12.6219,12.4973,12.6219,93100.0],["2002-02-14",12.6219,12.7465,12.5415,12.6862,192800.0],["2002-02-15",12.6903,12.8189,12.6621,12.8149,100800.0],["2002-02-19",12.7224,12.8591,12.6822,12.7988,134600.0],["2002-02-20",12.7827,12.9234,12.7224,12.9073,137800.0],["2002-02-21",12.8872,12.9033,12.6822,12.6903,99500.0],["2002-02-22",12.7706,12.9435,12.7264,12.9073,94600.0],["2002-02-25",12.9475,13.0159,12.8631,12.9435,103800.0],["2002-02-26",13.0239,13.048,12.9033,12.9395,65900.0],["2002-02-27",12.9234,13.044,12.9073,12.9596,88200.0],["2002-02-28",12.9033,12.9917,12.8229,12.8832,107400.0],["2002-03-01",12.9435,13.0641,12.8832,13.056,93400.0],["2002-03-04",13.0641,13.2088,12.9837,13.2088,105800.0],["2002-03-05",13.1847,13.4259,13.1686,13.3213,184700.0],["2002-03-06",13.1445,13.4138,13.1445,13.3776,117900.0],["2002-03-07",13.4259,13.5384,13.3937,13.4982,121700.0],["2002-03-08",13.4982,13.6268,13.4982,13.5826,177800.0],["2002-03-11",13.6067,13.6067,13.3857,13.4379,131200.0],["2002-03-12",13.5264,13.5264,13.3857,13.4661,222500.0],["2002-03-13",13.4661,13.6148,13.3575,13.5706,313100.0],["2002-03-14",13.5465,13.7273,13.5465,13.7273,159000.0],["2002-03-15",13.5866,13.9444,13.5866,13.864,270900.0],["2002-03-18",13.9645,13.9645,13.868,13.9082,134000.0],["2002-03-19",13.852,13.868,13.7635,13.868,182000.0],["2002-03-20",13.7675,13.868,13.7675,13.8359,79300.0],["2002-03-21",13.7876,14.0168,13.7836,13.9926,128800.0],["2002-03-22",13.9926,13.9926,13.7876,13.9082,132200.0],["2002-03-25",13.9123,13.9283,13.8479,13.8801,129500.0],["2002-03-26",13.9416,14.0236,13.8186,13.9375,118700.0],["2002-03-27",13.9375,14.0851,13.9252,14.0769,196400.0],["2002-03-28",14.0646,14.0933,13.9006,14.0441,111800.0],["2002-04-01",14.0441,14.1056,13.9334,14.1056,62600.0],["2002-04-02",14.0441,14.122,14.0277,14.0974,139800.0],["2002-04-03",14.1138,14.1261,13.9457,14.0441,120900.0],["2002-04-04",13.9621,14.1261,13.9621,14.1261,77700.0],["2002-04-05",14.1056,14.2778,14.1056,14.2368,91100.0],["2002-04-08",14.2368,14.4911,14.1261,14.3926,74300.0],["2002-04-09",14.4337,14.6797,14.3557,14.6797,108500.0],["2002-04-10",14.6797,14.856,14.6756,14.7617,143500.0],["2002-04-11",14.7412,14.8232,14.6346,14.7576,145500.0],["2002-04-12",14.7576,14.9667,14.6797,14.9667,161200.0],["2002-04-15",14.9052,14.9052,14.5936,14.7248,177200.0],["2002-04-16",14.7207,14.7494,14.5608,14.6551,167800.0],["2002-04-17",14.6551,14.6551,14.1097,14.2122,275800.0],["2002-04-18",14.245,14.4542,14.2122,14.3147,113600.0],["2002-04-19",14.3434,14.3434,14.1261,14.1507,79200.0],["2002-04-22",14.1671,14.1671,13.9744,14.0031,83400.0],["2002-04-23",13.9867,14.0933,13.9334,13.9375,189900.0],["2002-04-24",13.8596,14.1425,13.8596,14.0277,160500.0],["2002-04-25",13.7776,13.8596,13.6136,13.6956,253400.0],["2002-04-26",13.47,13.7776,13.47,13.7161,151800.0],["2002-04-29",13.7366,13.7735,13.5151,13.5233,91100.0],["2002-04-30",13.5151,13.8186,13.5151,13.8063,209300.0],["2002-05-01",13.7366,13.9211,13.6956,13.9211,116900.0],["2002-05-02",13.9416,14.2491,13.9211,14.0974,186900.0],["2002-05-03",14.0564,14.1056,13.9498,14.0482,104700.0],["2002-05-06",13.9416,13.9826,13.7899,13.7899,114500.0],["2002-05-07",13.8186,13.8186,13.5316,13.6136,168800.0],["2002-05-08",13.6136,13.6751,13.511,13.6751,150000.0],["2002-05-09",13.6341,13.7366,13.5316,13.5316,114700.0],["2002-05-10",13.5931,13.6341,13.388,13.4536,102200.0],["2002-05-13",13.2855,13.63,13.2855,13.6013,109400.0],["2002-05-14",13.6136,13.6259,13.4331,13.5685,187400.0],["2002-05-15",13.5685,13.6095,13.4495,13.5931,208700.0],["2002-05-16",13.5931,13.6136,13.4495,13.5931,89600.0],["2002-05-17",13.6956,13.7366,13.5398,13.671,190900.0],["2002-05-20",13.671,13.671,13.5356,13.6136,128400.0],["2002-05-21",13.6177,13.6259,13.4905,13.4905,187400.0],["2002-05-22",13.4905,13.5767,13.4495,13.5274,95400.0],["2002-05-23",13.5316,13.7981,13.4167,13.7981,270900.0],["2002-05-24",13.7981,13.8596,13.6792,13.7366,119000.0],["2002-05-28",13.6546,13.8391,13.5521,13.8186,109600.0],["2002-05-29",13.7571,14.0728,13.7366,14.0072,144700.0],["2002-05-30",14.0113,14.1999,14.0113,14.1056,149500.0],["2002-05-31",14.1056,14.3393,14.0277,14.0687,401600.0],["2002-06-03",14.0687,14.2696,14.0236,14.2163,130500.0],["2002-06-04",14.1753,14.2901,14.1261,14.2737,79800.0],["2002-06-05",14.2286,14.2491,14.1056,14.245,111100.0],["2002-06-06",14.2081,14.3106,14.1671,14.1753,83800.0],["2002-06-07",14.2286,14.2491,14.1466,14.1835,114500.0],["2002-06-10",14.2163,14.2819,14.1671,14.2409,81800.0],["2002-06-11",14.3106,14.3434,14.1671,14.2286,122000.0],["2002-06-12",14.3311,14.3434,14.2286,14.2942,93900.0],["2002-06-13",14.2122,14.3475,14.1753,14.2286,268700.0],["2002-06-14",14.2081,14.3434,14.1671,14.2286,79500.0],["2002-06-17",14.2901,14.3434,14.2491,14.3434,84700.0],["2002-06-18",14.3434,14.3844,14.2778,14.2778,332600.0],["2002-06-19",14.2491,14.3844,14.1466,14.2163,162700.0],["2002-06-20",14.2696,14.3475,14.1056,14.2696,112400.0],["2002-06-21",14.3722,14.3722,14.2491,14.2696,153000.0],["2002-06-24",14.3311,14.3803,14.1671,14.1794,176500.0],["2002-06-25",14.2614,14.3885,14.2573,14.3721,271800.0],["2002-06-26",14.3847,14.3847,14.0042,14.0502,237100.0],["2002-06-27",14.0585,14.1254,13.9665,14.0502,217900.0],["2002-06-28",13.9874,14.092,13.724,13.7365,694800.0],["2002-07-01",13.2975,13.6487,13.2975,13.5484,494100.0],["2002-07-02",13.5902,13.7784,13.402,13.4271,199200.0],["2002-07-03",13.3811,13.402,12.9629,13.1344,233700.0],["2002-07-05",13.0926,13.4146,13.0884,13.2138,181100.0],["2002-07-08",13.2138,13.2975,13.1302,13.2138,293000.0],["2002-07-09",13.1386,13.2515,13.0675,13.0675,162300.0],["2002-07-10",13.1302,13.2682,12.9044,12.942,216800.0],["2002-07-11",12.9839,12.9839,12.6577,12.8333,312200.0],["2002-07-12",12.8333,13.0549,12.7539,12.8877,139500.0],["2002-07-15",12.5448,12.8501,12.5448,12.7539,308400.0],["2002-07-16",12.7539,13.2389,12.7413,12.988,160400.0],["2002-07-17",13.1093,13.2431,12.942,12.9629,382900.0],["2002-07-18",13.0257,13.0257,12.7121,12.7121,119700.0],["2002-07-19",12.7121,12.7455,12.5239,12.5448,318600.0],["2002-07-22",12.4821,12.9002,11.9175,12.4402,248200.0],["2002-07-23",12.4361,12.4361,11.9176,12.0932,244700.0],["2002-07-24",11.7085,12.4528,11.3781,12.0848,403600.0],["2002-07-25",12.1057,12.6451,12.0012,12.3775,488800.0],["2002-07-26",12.4403,12.963,12.4403,12.6619,242200.0],["2002-07-29",12.549,13.0257,12.549,12.9629,506500.0],["2002-07-30",12.9546,13.4773,12.8333,13.4187,452300.0],["2002-07-31",13.4438,13.5693,13.3309,13.5275,195300.0],["2002-08-01",13.4647,13.4647,13.1637,13.1929,102900.0],["2002-08-02",13.1929,13.1929,12.9253,12.9839,95500.0],["2002-08-05",12.9211,12.9588,12.6702,12.7831,141500.0],["2002-08-06",12.758,13.0675,12.758,12.8584,104200.0],["2002-08-07",12.9211,13.3017,12.896,13.2849,97400.0],["2002-08-08",13.2849,13.3393,13.0257,13.0675,153200.0],["2002-08-09",13.0048,13.0089,12.7539,12.7831,126300.0],["2002-08-12",12.7915,13.1469,12.7831,13.1469,128200.0],["2002-08-13",13.1093,13.1846,12.9839,13.0299,120400.0],["2002-08-14",13.0048,13.172,12.9671,13.172,92800.0],["2002-08-15",13.0759,13.2138,13.0759,13.172,284800.0],["2002-08-16",13.2348,13.3393,13.0884,13.3142,184400.0],["2002-08-19",13.2724,13.3184,13.1929,13.2515,118200.0],["2002-08-20",13.1804,13.402,13.172,13.3058,206600.0],["2002-08-21",13.2975,13.632,13.2975,13.632,297300.0],["2002-08-22",13.5902,13.7575,13.5902,13.7365,232800.0],["2002-08-23",13.7031,13.7282,13.6905,13.6989,61800.0],["2002-08-26",13.6738,13.862,13.6111,13.862,113900.0],["2002-08-27",13.8369,13.9247,13.8327,13.9122,134100.0],["2002-08-28",13.8829,14.0083,13.8327,13.9582,267700.0],["2002-08-29",13.9038,13.9038,13.7658,13.7993,174400.0],["2002-08-30",13.7575,13.8745,13.7575,13.8411,143500.0],["2002-09-03",13.7993,13.7993,13.5902,13.632,141100.0],["2002-09-04",13.5902,13.7365,13.5902,13.7365,182800.0],["2002-09-05",13.7156,13.7616,13.6738,13.7156,52500.0],["2002-09-06",13.7282,13.7909,13.5902,13.7365,76300.0],["2002-09-09",13.7365,13.7365,13.6445,13.7115,60700.0],["2002-09-10",13.7156,13.8202,13.678,13.7115,142200.0],["2002-09-11",13.7951,13.7993,13.7156,13.7533,185100.0],["2002-09-12",13.7616,13.7616,13.632,13.6905,41800.0],["2002-09-13",13.6153,13.7784,13.6153,13.6905,83500.0],["2002-09-16",13.6905,13.6905,13.6153,13.632,98300.0],["2002-09-17",13.6738,13.6947,13.5233,13.5275,205300.0],["2002-09-18",13.5066,13.54,13.448,13.494,120800.0],["2002-09-19",13.4606,13.6989,13.4229,13.4229,144400.0],["2002-09-20",13.4396,13.5484,13.3811,13.5484,62600.0],["2002-09-23",13.5066,13.5902,13.402,13.4689,81100.0],["2002-09-24",13.4689,13.4982,13.3853,13.4355,122600.0],["2002-09-25",13.4355,13.4438,13.2975,13.3435,121900.0],["2002-09-26",13.3734,13.4246,13.2879,13.4246,158600.0],["2002-09-27",13.3947,13.446,13.352,13.4033,206900.0],["2002-09-30",13.4076,13.4076,13.1768,13.2409,139900.0],["2002-10-01",13.2666,13.2879,12.9547,13.1128,139400.0],["2002-10-02",13.0529,13.1128,12.8179,12.8222,134900.0],["2002-10-03",12.882,12.9333,12.8222,12.9333,106900.0],["2002-10-04",12.9248,12.9248,12.3779,12.4889,165600.0],["2002-10-07",12.4761,12.4761,12.177,12.2839,106600.0],["2002-10-08",12.2753,12.3266,11.8609,11.9207,183400.0],["2002-10-09",11.8993,11.8993,11.6857,11.7412,243800.0],["2002-10-10",11.6643,12.0873,11.5917,12.0659,211800.0],["2002-10-11",12.3479,12.5146,12.3266,12.3437,301400.0],["2002-10-14",12.301,12.3309,12.0061,12.0403,102700.0],["2002-10-15",12.1343,12.4975,12.1343,12.3907,143300.0],["2002-10-16",12.3052,12.4633,12.2283,12.3479,119200.0],["2002-10-17",12.4334,12.5146,12.412,12.506,76800.0],["2002-10-18",12.5146,12.5189,12.3864,12.4975,88900.0],["2002-10-21",12.506,12.506,12.3992,12.4462,54700.0],["2002-10-22",12.4334,12.4377,12.1899,12.1984,105500.0],["2002-10-23",12.1557,12.2369,12.0104,12.0916,116000.0],["2002-10-24",11.8993,12.1941,11.8609,12.0617,208900.0],["2002-10-25",11.7925,11.8352,11.361,11.4721,603900.0],["2002-10-28",11.3866,11.6216,11.3866,11.5148,574800.0],["2002-10-29",11.4721,11.5148,11.2798,11.3866,275200.0],["2002-10-30",11.3695,11.5148,11.3225,11.408,137000.0],["2002-10-31",11.3866,11.5831,11.3866,11.5532,442400.0],["2002-11-01",11.5532,11.643,11.5447,11.6002,265300.0],["2002-11-04",11.6643,11.7882,11.6002,11.6002,164100.0],["2002-11-05",11.6301,11.6729,11.5575,11.66,98000.0],["2002-11-06",11.6857,11.6857,11.4934,11.5148,313900.0],["2002-11-07",11.4721,11.6344,11.455,11.4934,556900.0],["2002-11-08",11.4806,11.4934,11.408,11.4934,112500.0],["2002-11-11",11.4507,11.4721,11.3652,11.4464,123800.0],["2002-11-12",11.3866,11.4251,11.2926,11.3866,137100.0],["2002-11-13",11.3866,11.3866,11.1943,11.1943,177000.0],["2002-11-14",11.2798,11.2798,11.1302,11.2584,301900.0],["2002-11-15",11.2584,11.3353,11.1516,11.1559,183200.0],["2002-11-18",11.1345,11.2072,11.0021,11.1388,280700.0],["2002-11-19",11.1132,11.1858,11.0491,11.1003,123800.0],["2002-11-20",11.1046,11.2029,11.0662,11.2029,183500.0],["2002-11-21",11.2584,11.3012,11.1132,11.1943,165800.0],["2002-11-22",11.2157,11.3182,11.1559,11.2755,262300.0],["2002-11-25",11.3182,11.4806,11.2584,11.408,164300.0],["2002-11-26",11.3652,11.4806,11.3225,11.3951,201200.0],["2002-11-27",11.4592,11.6088,11.4464,11.4934,95700.0],["2002-11-29",11.5105,11.6002,11.4934,11.5404,82700.0],["2002-12-02",11.6216,11.7028,11.5831,11.6216,188000.0],["2002-12-03",11.6002,11.6729,11.5789,11.6344,143700.0],["2002-12-04",11.6344,11.6344,11.5575,11.5831,83800.0],["2002-12-05",11.6045,11.8438,11.6045,11.7583,242000.0],["2002-12-06",11.7583,11.8523,11.7412,11.7968,132100.0],["2002-12-09",11.8139,12.0489,11.8139,12.036,148000.0],["2002-12-10",12.0489,12.0489,11.9634,11.972,142800.0],["2002-12-11",11.9677,12.1471,11.9677,12.1129,134100.0],["2002-12-12",12.1557,12.2582,12.0702,12.1728,107600.0],["2002-12-13",12.1728,12.3052,12.1685,12.2283,129100.0],["2002-12-16",12.2625,12.3907,12.2625,12.3907,119400.0],["2002-12-17",12.3907,12.3907,12.224,12.224,109700.0],["2002-12-18",12.224,12.2283,12.1044,12.1044,93300.0],["2002-12-19",12.1087,12.1087,12.036,12.0617,94900.0],["2002-12-20",12.083,12.1557,12.0489,12.1557,94100.0],["2002-12-23",12.1984,12.2839,12.177,12.2753,127100.0],["2002-12-24",12.2753,12.3266,12.2625,12.2668,68500.0],["2002-12-26",12.2924,12.3821,12.2625,12.3009,96500.0],["2002-12-27",12.29,12.3206,12.1237,12.1281,135900.0],["2002-12-30",12.1237,12.2506,12.1237,12.2112,172900.0],["2002-12-31",12.2112,12.395,12.2112,12.255,188500.0],["2003-01-02",12.2594,12.3557,12.2594,12.3513,136800.0],["2003-01-03",12.3206,12.4257,12.3206,12.3732,208500.0],["2003-01-06",12.3732,12.5176,12.3644,12.4738,90900.0],["2003-01-07",12.4301,12.4738,12.2988,12.2988,170500.0],["2003-01-08",12.2812,12.3381,12.2244,12.2594,245000.0],["2003-01-09",12.2769,12.325,12.1762,12.2856,114400.0],["2003-01-10",12.2856,12.3644,12.1893,12.1937,67400.0],["2003-01-13",12.255,12.2856,12.2112,12.22,102000.0],["2003-01-14",12.2112,12.3775,12.1149,12.325,158700.0],["2003-01-15",12.3644,12.3644,12.1675,12.2112,233200.0],["2003-01-16",12.2462,12.2594,12.1281,12.1281,129000.0],["2003-01-17",12.1018,12.1412,11.9048,11.9617,158700.0],["2003-01-21",11.9617,12.1281,11.8786,11.883,91000.0],["2003-01-22",11.8961,12.0143,11.8261,11.8611,128100.0],["2003-01-23",11.8611,11.883,11.7517,11.8611,132900.0],["2003-01-24",11.8611,11.8611,11.5985,11.7342,117200.0],["2003-01-27",11.7385,11.7517,11.6116,11.6422,92200.0],["2003-01-28",11.6641,11.7298,11.6028,11.6641,124800.0],["2003-01-29",11.8173,11.9705,11.8086,11.918,341700.0],["2003-01-30",11.9442,11.9486,11.7735,11.7735,109500.0],["2003-01-31",11.7954,11.9048,11.7867,11.883,119900.0],["2003-02-03",11.9399,11.9486,11.7035,11.7079,150400.0],["2003-02-04",11.7517,11.7692,11.7166,11.7692,109000.0],["2003-02-05",11.7823,11.9005,11.756,11.8392,124200.0],["2003-02-06",11.8173,11.883,11.7735,11.8304,94600.0],["2003-02-07",11.8086,11.8786,11.7735,11.7735,99600.0],["2003-02-10",11.8173,11.988,11.7735,11.9749,80300.0],["2003-02-11",12.0274,12.0274,11.7735,11.8261,91100.0],["2003-02-12",11.8042,11.9267,11.7517,11.7648,70400.0],["2003-02-13",11.7298,11.7692,11.6291,11.7035,144900.0],["2003-02-14",11.7035,11.7298,11.6598,11.6598,187700.0],["2003-02-18",11.686,11.7779,11.6641,11.7385,214300.0],["2003-02-19",11.686,11.7254,11.581,11.6291,186500.0],["2003-02-20",11.651,11.651,11.5678,11.6379,93300.0],["2003-02-21",11.6379,11.7517,11.5678,11.7385,157400.0],["2003-02-24",11.7385,11.7736,11.651,11.6598,142700.0],["2003-02-25",11.6641,11.8655,11.6422,11.8655,165800.0],["2003-02-26",11.8655,11.9048,11.7298,11.8217,107600.0],["2003-02-27",11.8479,12.1281,11.8479,12.0799,137600.0],["2003-02-28",12.0799,12.3644,12.0361,12.2988,218100.0],["2003-03-03",12.3031,12.4082,12.2637,12.2944,134300.0],["2003-03-04",12.2944,12.3206,12.255,12.255,244600.0],["2003-03-05",12.2419,12.3381,12.1937,12.3381,136200.0],["2003-03-06",12.3644,12.3644,12.2594,12.3031,214900.0],["2003-03-07",12.2988,12.3557,12.2637,12.2769,182000.0],["2003-03-10",12.2988,12.2988,12.0055,12.058,99000.0],["2003-03-11",12.1149,12.2112,12.058,12.058,95500.0],["2003-03-12",12.0799,12.1193,11.9705,12.0099,162400.0],["2003-03-13",12.0537,12.22,12.0362,12.1893,132100.0],["2003-03-14",12.2769,12.2769,12.1543,12.2287,109800.0],["2003-03-17",12.2112,12.4957,12.1456,12.4957,183100.0],["2003-03-18",12.5833,12.5833,12.4738,12.5307,131200.0],["2003-03-19",12.5132,12.7364,12.5132,12.6489,127500.0],["2003-03-20",12.6708,12.8065,12.6095,12.8065,125700.0],["2003-03-21",12.8677,13.0603,12.8634,12.9115,143800.0],["2003-03-24",12.8677,12.8721,12.5395,12.6489,199200.0],["2003-03-25",12.6708,12.8065,12.6533,12.7758,144700.0],["2003-03-26",12.7802,12.8677,12.6752,12.6927,279900.0],["2003-03-27",12.798,12.8115,12.6187,12.6456,207100.0],["2003-03-28",12.6232,12.7308,12.6187,12.6635,133400.0],["2003-03-31",12.6366,12.8025,12.5291,12.6949,173100.0],["2003-04-01",12.7532,12.8563,12.7487,12.8563,150300.0],["2003-04-02",12.928,13.1073,12.8697,12.9325,320300.0],["2003-04-03",13.0132,13.0132,12.9146,12.9549,209300.0],["2003-04-04",13.0177,13.0625,12.9549,12.9773,134800.0],["2003-04-07",13.0221,13.179,12.9818,13.0177,99900.0],["2003-04-08",13.0401,13.0849,12.9997,13.0221,268800.0],["2003-04-09",13.0356,13.0446,12.9549,13.0177,240500.0],["2003-04-10",13.0177,13.0177,12.9728,12.9953,187300.0],["2003-04-11",13.067,13.0849,12.9101,12.9101,80900.0],["2003-04-14",12.9773,13.0356,12.9549,12.9908,196000.0],["2003-04-15",13.0311,13.0311,12.8473,12.8832,217000.0],["2003-04-16",12.9101,13.067,12.9101,13.058,158800.0],["2003-04-17",13.1073,13.1701,13.0804,13.1477,123400.0],["2003-04-21",13.2104,13.3808,13.1432,13.3808,244700.0],["2003-04-22",13.3808,13.5556,13.3225,13.4839,248600.0],["2003-04-23",13.5511,13.5511,13.4211,13.5108,157800.0],["2003-04-24",13.5152,13.5152,13.0221,13.0401,673200.0],["2003-04-25",12.7756,12.7756,12.4618,12.5515,554900.0],["2003-04-28",12.6411,12.7666,12.5291,12.5604,352600.0],["2003-04-29",12.5559,12.6187,12.547,12.5918,183100.0],["2003-04-30",12.5918,12.6142,12.5111,12.5335,168000.0],["2003-05-01",12.5515,12.5963,12.4708,12.5918,215700.0],["2003-05-02",12.6322,12.7308,12.5963,12.6277,303200.0],["2003-05-05",12.6501,12.7084,12.6411,12.7084,201100.0],["2003-05-06",12.7532,12.9863,12.7487,12.9639,235500.0],["2003-05-07",12.9549,13.1746,12.8877,13.0715,212400.0],["2003-05-08",13.0221,13.1342,12.9997,13.1208,124300.0],["2003-05-09",13.179,13.2373,13.1118,13.2194,160100.0],["2003-05-12",13.188,13.3808,13.188,13.3673,169200.0],["2003-05-13",13.3673,13.3942,13.3135,13.3404,253100.0],["2003-05-14",13.3359,13.439,13.2239,13.3718,353300.0],["2003-05-15",13.4166,13.5914,13.3404,13.5376,422600.0],["2003-05-16",13.5601,13.7394,13.448,13.7394,399700.0],["2003-05-19",13.7394,13.7394,13.5645,13.6452,160400.0],["2003-05-20",13.6139,13.8425,13.5959,13.8201,147900.0],["2003-05-21",13.8245,13.8873,13.7707,13.8245,211000.0],["2003-05-22",13.8739,14.0442,13.8066,14.0307,199300.0],["2003-05-23",14.0532,14.1204,14.0218,14.0442,254500.0],["2003-05-27",14.0128,14.0487,13.9052,14.0218,346300.0],["2003-05-28",14.0397,14.0487,13.8066,13.829,447900.0],["2003-05-29",13.7797,13.7976,13.457,13.5152,593800.0],["2003-05-30",13.5735,13.578,13.4435,13.5108,558800.0],["2003-06-02",13.5377,13.6811,13.5332,13.6139,440000.0],["2003-06-03",13.6273,13.6587,13.5601,13.5959,611100.0],["2003-06-04",13.6273,13.7663,13.6273,13.7528,263100.0],["2003-06-05",13.7663,13.9635,13.6811,13.9052,261100.0],["2003-06-06",14.0756,14.2728,14.0756,14.2414,456300.0],["2003-06-09",14.2549,14.2683,14.1652,14.2101,258300.0],["2003-06-10",14.2549,14.4521,14.2504,14.4521,239400.0],["2003-06-11",14.47,14.5911,14.4342,14.5731,203500.0],["2003-06-12",14.6359,14.6807,14.479,14.5014,188500.0],["2003-06-13",14.5059,14.5059,14.0083,14.2011,305300.0],["2003-06-16",14.2549,14.5149,14.2549,14.358,154000.0],["2003-06-17",14.349,14.4566,14.1249,14.2101,218400.0],["2003-06-18",14.2101,14.2101,14.0173,14.098,201400.0],["2003-06-19",14.1428,14.2549,14.1204,14.1473,150500.0],["2003-06-20",14.2101,14.3042,14.1249,14.1607,138700.0],["2003-06-23",14.1832,14.1832,14.0487,14.098,201000.0],["2003-06-24",14.0487,14.1249,13.9994,14.098,193600.0],["2003-06-25",14.0128,14.3849,14.0128,14.3356,204300.0],["2003-06-26",14.3837,14.4615,14.3333,14.457,210900.0],["2003-06-27",14.5028,14.5669,14.457,14.5028,182500.0],["2003-06-30",14.5669,14.5944,14.3837,14.4753,643100.0],["2003-07-01",13.9714,14.1363,13.9714,14.1317,555200.0],["2003-07-02",14.15,14.2417,14.0401,14.1913,533900.0],["2003-07-03",14.1913,14.402,14.1042,14.402,183000.0],["2003-07-07",14.5898,14.6035,14.4432,14.6035,204900.0],["2003-07-08",14.4066,14.4295,13.8752,13.8798,961300.0],["2003-07-09",13.7653,13.8431,13.4309,13.6324,718200.0],["2003-07-10",13.6736,13.6736,13.3301,13.4446,315500.0],["2003-07-11",13.4904,13.5774,13.4263,13.5545,296600.0],["2003-07-14",13.6049,13.6691,13.4446,13.6324,186700.0],["2003-07-15",13.6278,13.6553,13.5179,13.5958,161700.0],["2003-07-16",13.6049,13.6965,13.5591,13.6278,145000.0],["2003-07-17",13.6736,13.6736,13.5133,13.5225,210000.0],["2003-07-18",13.5225,13.6645,13.4996,13.6233,155200.0],["2003-07-21",13.5912,13.6416,13.4446,13.582,123800.0],["2003-07-22",13.353,13.5133,13.1927,13.5087,1138200.0],["2003-07-23",13.4446,13.5591,13.3759,13.5591,208400.0],["2003-07-24",13.4675,13.7332,13.4675,13.6782,417900.0],["2003-07-25",13.6278,13.8294,13.6278,13.8202,266500.0],["2003-07-28",13.866,14.063,13.7836,13.7882,376900.0],["2003-07-29",13.7882,13.9027,13.7561,13.7836,252000.0],["2003-07-30",13.8019,13.9302,13.7653,13.9302,305900.0],["2003-07-31",13.9485,13.9622,13.7698,13.8798,374400.0],["2003-08-01",13.8156,13.8798,13.6095,13.7882,221700.0],["2003-08-04",13.7653,13.7698,13.5179,13.5545,206300.0],["2003-08-05",13.582,13.5866,13.4309,13.4996,248800.0],["2003-08-06",13.4996,13.5591,13.4217,13.4354,169100.0],["2003-08-07",13.4354,13.7149,13.3805,13.5637,178600.0],["2003-08-08",13.5729,13.6553,13.5408,13.5454,110600.0],["2003-08-11",13.5912,13.7195,13.5774,13.6966,208400.0],["2003-08-12",13.7194,13.8431,13.6278,13.7744,152100.0],["2003-08-13",13.8111,13.8523,13.6049,13.6966,119100.0],["2003-08-14",13.7424,13.9256,13.692,13.9256,129900.0],["2003-08-15",13.8798,13.9256,13.8431,13.8798,78400.0],["2003-08-18",13.9485,13.9485,13.7469,13.8111,132800.0],["2003-08-19",13.8569,13.8752,13.7653,13.8752,198200.0],["2003-08-20",13.8752,13.9439,13.7607,13.9073,173400.0],["2003-08-21",13.9714,13.976,13.8111,13.8706,152400.0],["2003-08-22",13.8569,13.8569,13.6507,13.7195,257800.0],["2003-08-25",13.7194,13.7424,13.5179,13.5912,97300.0],["2003-08-26",13.5316,13.6691,13.4721,13.582,322400.0],["2003-08-27",13.6049,13.8202,13.6049,13.7927,245400.0],["2003-08-28",13.834,13.8706,13.7378,13.8386,204800.0],["2003-08-29",13.8477,14.0493,13.8019,13.9485,113100.0],["2003-09-02",13.9256,14.3608,13.9256,14.3608,178800.0],["2003-09-03",14.4524,14.4936,14.3241,14.4936,202100.0],["2003-09-04",14.4753,14.4936,14.3424,14.3974,229000.0],["2003-09-05",14.402,14.402,14.2462,14.3837,352600.0],["2003-09-08",14.2921,14.4753,14.2921,14.4295,211500.0],["2003-09-09",14.4066,14.4524,14.292,14.4157,180100.0],["2003-09-10",14.3608,14.3791,14.2462,14.3379,227400.0],["2003-09-11",14.2921,14.4707,14.2646,14.4341,146300.0],["2003-09-12",14.4753,14.5898,14.3379,14.5669,374700.0],["2003-09-15",14.5669,14.5944,14.4707,14.4753,217700.0],["2003-09-16",14.4982,14.5623,14.457,14.5211,437800.0],["2003-09-17",14.5394,14.5898,14.4524,14.5898,281400.0],["2003-09-18",14.6494,14.8188,14.5669,14.7639,232900.0],["2003-09-19",14.7272,14.915,14.7089,14.9105,160200.0],["2003-09-22",14.8692,14.8692,14.6631,14.773,178200.0],["2003-09-23",14.7593,15.0616,14.7593,14.9563,208500.0],["2003-09-24",14.9563,14.9929,14.7684,14.773,151800.0],["2003-09-25",14.8417,14.8509,14.6356,14.6539,166000.0],["2003-09-26",14.8856,14.8856,14.6048,14.8388,227000.0],["2003-09-29",14.792,15.0495,14.6797,15.0495,225400.0],["2003-09-30",14.9793,15.0916,14.7124,15.012,245300.0],["2003-10-01",15.012,15.2133,15.012,15.2133,233500.0],["2003-10-02",15.2133,15.3023,15.1899,15.2601,304200.0],["2003-10-03",15.2601,15.424,15.2601,15.3537,223900.0],["2003-10-06",15.3069,15.5269,15.2695,15.4427,172000.0],["2003-10-07",15.4708,15.4942,15.2133,15.2835,339000.0],["2003-10-08",15.3303,15.335,15.1431,15.2367,124300.0],["2003-10-09",15.3163,15.4848,15.2039,15.3771,150600.0],["2003-10-10",15.3725,15.4333,15.0776,15.2835,152500.0],["2003-10-13",15.3069,15.4895,15.3069,15.4474,106200.0],["2003-10-14",15.5503,15.6814,15.4474,15.6814,228100.0],["2003-10-15",15.7891,15.8031,15.6814,15.7282,170000.0],["2003-10-16",15.6908,15.878,15.6814,15.7469,135800.0],["2003-10-17",15.7938,15.8406,15.5363,15.541,121900.0],["2003-10-20",15.5457,15.6814,15.541,15.5878,83300.0],["2003-10-21",15.658,15.6814,15.452,15.5831,178000.0],["2003-10-22",15.6018,15.6112,15.0261,15.0729,170800.0],["2003-10-23",15.0963,15.321,15.0963,15.1759,174900.0],["2003-10-24",15.1993,15.218,15.0729,15.1384,206400.0],["2003-10-27",15.0916,15.2976,15.0729,15.1852,194100.0],["2003-10-28",15.2133,15.2274,14.9184,15.0963,216200.0],["2003-10-29",15.1431,15.2133,15.1291,15.2133,165900.0],["2003-10-30",15.2133,15.2133,15.1384,15.2133,163000.0],["2003-10-31",15.2133,15.2601,15.0963,15.1197,121900.0],["2003-11-03",15.0729,15.3959,15.0729,15.3959,189300.0],["2003-11-04",15.3631,15.452,15.2601,15.3537,165700.0],["2003-11-05",15.4006,15.4006,15.2133,15.2882,132800.0],["2003-11-06",15.3537,15.3537,15.2367,15.3537,296900.0],["2003-11-07",15.3069,15.4474,15.3069,15.4474,182000.0],["2003-11-10",15.4006,15.438,15.3303,15.3303,98600.0],["2003-11-11",15.3537,15.3959,15.1759,15.2039,117200.0],["2003-11-12",15.2039,15.3771,15.1665,15.3771,169400.0],["2003-11-13",15.3772,15.541,15.3303,15.4942,163300.0],["2003-11-14",15.5644,15.7235,15.541,15.658,154200.0],["2003-11-17",15.6346,15.6346,15.4708,15.541,180700.0],["2003-11-18",15.6112,15.6861,15.4942,15.6252,149900.0],["2003-11-19",15.6533,15.7189,15.5503,15.6112,228500.0],["2003-11-20",15.6346,15.6674,15.4099,15.424,357900.0],["2003-11-21",15.4942,15.5597,15.3397,15.424,116700.0],["2003-11-24",15.4708,15.5691,15.4052,15.4942,146400.0],["2003-11-25",15.5176,15.6252,15.438,15.541,530500.0],["2003-11-26",15.6112,15.6112,15.3865,15.4427,269000.0],["2003-11-28",15.5176,15.5878,15.4942,15.5035,43600.0],["2003-12-01",15.5176,15.6814,15.5176,15.6721,423100.0],["2003-12-02",15.7282,15.7423,15.6112,15.6112,161200.0],["2003-12-03",15.6346,15.6767,15.5269,15.555,233400.0],["2003-12-04",15.5878,15.5925,15.4146,15.4146,135800.0],["2003-12-05",15.424,15.4755,15.4006,15.4146,126300.0],["2003-12-08",15.4708,15.5363,15.4099,15.5129,165300.0],["2003-12-09",15.5597,15.6346,15.4474,15.6346,142700.0],["2003-12-10",15.5878,15.6206,15.4567,15.5223,125200.0],["2003-12-11",15.5644,15.7657,15.541,15.7563,128600.0],["2003-12-12",15.7282,15.8593,15.7189,15.8593,120700.0],["2003-12-15",15.9061,16.0044,15.7282,15.7329,107600.0],["2003-12-16",15.7282,15.9155,15.6206,15.9155,116300.0],["2003-12-17",15.9623,15.9623,15.8218,15.9623,110300.0],["2003-12-18",15.9155,16.0606,15.8921,16.0372,216100.0],["2003-12-19",16.0325,16.1261,15.9623,16.1167,253000.0],["2003-12-22",16.1027,16.2431,16.0933,16.2431,111100.0],["2003-12-23",16.2431,16.2712,16.1776,16.2712,159900.0],["2003-12-24",16.2431,16.304,16.2431,16.2712,41500.0],["2003-12-26",16.2712,16.3555,16.2431,16.2712,74600.0],["2003-12-29",16.3739,16.5171,16.3405,16.4742,170200.0],["2003-12-30",16.4742,16.498,16.4121,16.4885,132800.0],["2003-12-31",16.4503,16.4742,16.116,16.116,185400.0],["2004-01-02",16.1877,16.202,15.8534,15.9441,220000.0],["2004-01-05",15.9393,16.0396,15.7627,15.8056,198500.0],["2004-01-06",15.8773,15.9012,15.7675,15.7818,194800.0],["2004-01-07",15.7818,15.8725,15.7197,15.7579,152100.0],["2004-01-08",15.8056,15.9155,15.7054,15.9155,127100.0],["2004-01-09",15.8343,15.9012,15.7149,15.7818,117000.0],["2004-01-12",15.8057,15.9012,15.7245,15.7579,115100.0],["2004-01-13",15.8343,15.9489,15.7579,15.9489,171000.0],["2004-01-14",16.0205,16.1447,15.9584,16.1399,156400.0],["2004-01-15",16.1495,16.1495,15.9823,16.0874,103500.0],["2004-01-16",16.1829,16.1829,16.054,16.054,168000.0],["2004-01-20",16.1304,16.1447,16.0158,16.1208,179600.0],["2004-01-21",16.1781,16.4503,16.116,16.4503,154000.0],["2004-01-22",16.3787,16.4264,16.3643,16.3882,139800.0],["2004-01-23",16.3882,16.6126,16.3882,16.5744,122300.0],["2004-01-26",16.5028,16.8801,16.4264,16.8801,138500.0],["2004-01-27",16.7941,17.114,16.7177,17.0806,191100.0],["2004-01-28",17.0472,17.4005,17.0472,17.1666,233300.0],["2004-01-29",17.1188,17.2668,17.1188,17.2143,267000.0],["2004-01-30",17.2048,17.4674,17.1904,17.4674,230400.0],["2004-02-02",17.5868,17.8494,17.5724,17.8494,405900.0],["2004-02-03",17.7778,18.3365,17.773,17.9545,352600.0],["2004-02-04",17.8971,17.8971,17.4149,17.4149,209800.0],["2004-02-05",17.3767,17.6345,17.3767,17.5008,189800.0],["2004-02-06",17.3814,17.9592,17.3814,17.9545,169600.0],["2004-02-09",17.8637,18.007,17.8351,17.964,115500.0],["2004-02-10",18.0022,18.1693,17.9306,18.1693,183100.0],["2004-02-11",18.1216,18.2648,18.0929,18.2553,128700.0],["2004-02-12",18.1359,18.1359,17.8828,17.9497,402200.0],["2004-02-13",18.1455,18.1884,17.8733,17.964,289200.0],["2004-02-17",17.2621,17.7873,17.2621,17.5533,505700.0],["2004-02-18",17.5963,17.6536,17.5342,17.5915,284400.0],["2004-02-19",17.6393,17.6584,17.5724,17.6011,148000.0],["2004-02-20",17.6106,17.668,17.4292,17.6536,166800.0],["2004-02-23",17.6536,17.7443,17.6202,17.7443,386700.0],["2004-02-24",17.773,18.0213,17.7539,17.9783,276900.0],["2004-02-25",17.9927,18.1407,17.8876,18.1216,289300.0],["2004-02-26",18.1216,18.1741,18.0738,18.0738,322200.0],["2004-02-27",18.0977,18.1264,17.7587,17.9545,257300.0],["2004-03-01",17.9544,18.1216,17.9544,18.1168,176500.0],["2004-03-02",18.1216,18.2983,18.1216,18.241,228600.0],["2004-03-03",18.2266,18.4176,18.2266,18.4081,205500.0],["2004-03-04",18.4272,18.6134,18.3603,18.6134,213600.0],["2004-03-05",18.5943,18.8999,18.5704,18.8665,214800.0],["2004-03-08",18.7423,18.7423,18.6277,18.6994,170400.0],["2004-03-09",18.728,18.8283,18.623,18.6564,202400.0],["2004-03-10",18.6946,18.7567,18.3269,18.3603,187300.0],["2004-03-11",18.2887,18.5275,18.1741,18.2792,174800.0],["2004-03-12",18.3365,18.3747,18.2648,18.346,194700.0],["2004-03-15",18.4033,18.494,18.3126,18.3842,214700.0],["2004-03-16",18.3842,18.432,18.2457,18.2648,88500.0],["2004-03-17",18.3365,18.5036,18.2648,18.5036,180400.0],["2004-03-18",18.4702,18.5513,18.3365,18.5513,114700.0],["2004-03-19",18.5513,18.5752,18.389,18.5609,126800.0],["2004-03-22",18.5704,18.5704,18.3794,18.3794,115700.0],["2004-03-23",18.9238,18.9238,18.3556,18.6946,223100.0],["2004-03-24",18.6469,18.7233,18.5752,18.5752,120700.0],["2004-03-25",18.6468,18.9477,18.6039,18.919,161200.0],["2004-03-26",18.919,18.919,18.6994,18.7185,132000.0],["2004-03-29",18.7598,18.9202,18.6626,18.8959,137300.0],["2004-03-30",18.8959,19.0854,18.7209,19.0854,107900.0],["2004-03-31",19.0514,19.309,18.9542,19.1972,316200.0],["2004-04-01",19.1972,19.2361,19.0465,19.1972,164200.0],["2004-04-02",19.1972,19.1972,18.959,18.9931,428900.0],["2004-04-05",18.9688,19.0271,18.1766,18.6091,551700.0],["2004-04-06",18.5265,18.614,18.0308,18.1523,564600.0],["2004-04-07",18.0794,18.7355,17.744,18.7015,436400.0],["2004-04-08",18.7015,18.7015,18.2543,18.2543,203500.0],["2004-04-12",18.1328,18.1328,16.4027,16.9518,604900.0],["2004-04-13",16.9518,17.4087,16.2326,17.0199,441600.0],["2004-04-14",16.913,17.0782,16.704,16.8401,270400.0],["2004-04-15",17.0831,17.4476,16.9616,17.3406,403300.0],["2004-04-16",17.3455,17.8024,17.3455,17.6274,244300.0],["2004-04-19",17.6323,17.7149,17.2775,17.5934,189300.0],["2004-04-20",17.5448,17.5691,16.6214,16.6214,372500.0],["2004-04-21",16.7186,16.8595,16.5485,16.8109,201700.0],["2004-04-22",16.7429,17.4038,16.67,17.156,176600.0],["2004-04-23",17.2046,17.2046,16.8692,16.9081,190400.0],["2004-04-26",16.8595,17.19,16.7672,17.0247,132600.0],["2004-04-27",17.0247,17.1171,16.8401,17.0831,205500.0],["2004-04-28",17.0102,17.0442,16.6408,16.7234,123900.0],["2004-04-29",16.7817,17.015,16.286,16.5047,186200.0],["2004-04-30",16.5533,16.738,16.32,16.3541,198800.0],["2004-05-03",16.3784,16.8498,16.252,16.7769,260700.0],["2004-05-04",16.7234,17.2823,16.7234,17.0782,262500.0],["2004-05-05",17.0782,17.156,16.7915,16.7915,142800.0],["2004-05-06",16.7186,16.947,16.4318,16.8741,147000.0],["2004-05-07",16.8158,16.8255,16.1111,16.1111,250800.0],["2004-05-10",16.0479,16.1062,15.3869,15.8875,316400.0],["2004-05-11",15.941,16.2277,15.8826,16.0139,206300.0],["2004-05-12",15.9507,16.1645,15.7271,16.0479,229700.0],["2004-05-13",16.1111,16.3103,16.009,16.0382,139300.0],["2004-05-14",16.0382,16.2812,15.9167,16.0868,165000.0],["2004-05-17",16.0382,16.2909,15.7466,16.0576,233500.0],["2004-05-18",16.0868,16.4075,16.0479,16.4027,157100.0],["2004-05-19",16.4075,16.5873,15.9652,15.9652,309000.0],["2004-05-20",15.9896,16.286,15.9896,16.1548,188600.0],["2004-05-21",16.2569,16.3103,16.1354,16.2277,155000.0],["2004-05-24",16.2326,16.4367,16.2131,16.427,121600.0],["2004-05-25",16.4658,16.7477,16.4027,16.7429,253100.0],["2004-05-26",16.7429,17.1414,16.6214,17.1414,271400.0],["2004-05-27",17.3115,17.3406,16.9616,17.1074,290600.0],["2004-05-28",17.0345,17.4184,17.0345,17.4184,218800.0],["2004-06-01",17.4184,17.4184,17.0928,17.3163,257200.0],["2004-06-02",17.3018,17.5691,17.2629,17.5691,152200.0],["2004-06-03",17.5691,17.5788,17.3747,17.4233,163500.0],["2004-06-04",17.3261,17.5934,17.3261,17.4767,114400.0],["2004-06-07",17.5837,17.7392,17.5399,17.7392,129400.0],["2004-06-08",17.7392,17.7878,17.6274,17.744,118600.0],["2004-06-09",17.6906,17.9482,17.6663,17.7635,195300.0],["2004-06-10",17.7683,17.7878,17.5399,17.5448,220800.0],["2004-06-14",17.4962,17.4962,17.0831,17.1657,230400.0],["2004-06-15",17.4087,17.7295,17.3552,17.7295,184600.0],["2004-06-16",17.7392,17.7586,17.6371,17.7295,114600.0],["2004-06-17",17.7295,17.9433,17.6711,17.9433,112800.0],["2004-06-18",17.9433,18.128,17.8655,18.128,219700.0],["2004-06-21",18.128,18.1523,17.9725,18.0551,213800.0],["2004-06-22",18.0065,18.23,17.987,18.2252,130100.0],["2004-06-23",18.1037,18.4973,17.9725,18.2981,174100.0],["2004-06-24",18.0794,18.2203,18.0551,18.1523,155800.0],["2004-06-25",18.1328,18.4099,18.0648,18.4099,260800.0],["2004-06-28",18.4123,18.5608,18.2638,18.4866,192800.0],["2004-06-29",18.4371,18.4866,18.0609,18.0609,189200.0],["2004-06-30",18.0659,18.254,17.9669,18.254,142500.0],["2004-07-01",18.2144,18.348,17.9916,18.2391,140700.0],["2004-07-02",18.3133,18.7192,18.3133,18.7192,200900.0],["2004-07-06",18.7093,18.7093,18.3628,18.442,154400.0],["2004-07-07",18.541,18.8875,18.541,18.7935,224100.0],["2004-07-08",18.8429,18.8677,18.3628,18.4173,165800.0],["2004-07-09",18.5113,18.5262,18.2242,18.3777,137300.0],["2004-07-12",18.4371,18.6846,18.4074,18.5608,141100.0],["2004-07-13",18.6351,18.6351,18.3381,18.3727,75300.0],["2004-07-14",18.3727,18.5361,18.3034,18.3579,122400.0],["2004-07-15",18.4074,18.6846,18.4074,18.5509,85600.0],["2004-07-16",18.6747,18.6846,18.4123,18.4569,149900.0],["2004-07-19",18.4569,18.5806,18.3529,18.5361,168400.0],["2004-07-20",18.5856,18.7192,18.5064,18.6103,202200.0],["2004-07-21",18.6846,18.6846,18.3628,18.3678,196100.0],["2004-07-22",18.1945,18.3133,17.8431,17.8431,190200.0],["2004-07-23",17.8184,18.0312,17.7243,17.7243,190800.0],["2004-07-26",17.7243,17.9174,17.6204,17.7689,260500.0],["2004-07-27",17.8679,18.1896,17.8679,17.9421,145600.0],["2004-07-28",18.0461,18.0708,17.7095,17.9174,198700.0],["2004-07-29",18.0411,18.3133,17.8728,17.8976,165700.0],["2004-07-30",17.9867,18.1797,17.9867,18.1352,117600.0],["2004-08-02",18.1055,18.4123,17.9025,18.4123,219200.0],["2004-08-03",18.4123,18.5559,18.1896,18.3777,118400.0],["2004-08-04",18.3381,18.6697,18.2737,18.6697,96300.0],["2004-08-05",18.6697,18.6697,18.155,18.1599,85200.0],["2004-08-06",18.2094,18.5707,18.1203,18.1797,134900.0],["2004-08-09",18.3381,18.4074,18.1649,18.2094,82600.0],["2004-08-10",18.2886,18.4024,18.1945,18.4024,96900.0],["2004-08-11",18.4024,18.4024,18.1302,18.3133,213300.0],["2004-08-12",18.1896,18.3381,18.15,18.1896,125100.0],["2004-08-13",18.2886,18.3084,18.1401,18.2391,56400.0],["2004-08-16",18.3034,18.5608,18.3034,18.5608,120100.0],["2004-08-17",18.5608,18.7588,18.5361,18.7588,98600.0],["2004-08-18",18.7984,19.0508,18.6598,19.0508,128900.0],["2004-08-19",19.0063,19.0508,18.5806,18.5806,164700.0],["2004-08-20",18.6301,19.1795,18.6301,19.1795,169500.0],["2004-08-23",19.1795,19.1795,18.9716,19.0459,114400.0],["2004-08-24",19.1449,19.4022,19.0805,19.3527,143900.0],["2004-08-25",19.2637,19.5903,19.2043,19.5309,256200.0],["2004-08-26",19.3973,19.5408,19.3973,19.4765,151200.0],["2004-08-27",19.4517,19.62,19.427,19.62,117200.0],["2004-08-30",19.7438,20.0209,19.5012,19.6943,261600.0],["2004-08-31",19.6002,19.8279,19.5408,19.7982,231100.0],["2004-09-01",19.5507,19.7339,19.422,19.7339,374400.0],["2004-09-02",19.6596,19.6844,19.5012,19.6745,234900.0],["2004-09-03",19.6002,19.8873,19.5458,19.8477,143400.0],["2004-09-07",19.8477,20.0209,19.8329,19.9912,147400.0],["2004-09-08",19.8724,19.9566,19.7982,19.8378,139200.0],["2004-09-09",19.7141,19.7487,19.5111,19.5111,151700.0],["2004-09-10",19.4121,19.7636,19.3577,19.7289,131400.0],["2004-09-13",19.6497,19.6497,19.3775,19.3923,249700.0],["2004-09-14",19.3923,19.3923,19.0112,19.0112,221400.0],["2004-09-15",19.0162,19.2785,18.9568,19.2043,277200.0],["2004-09-16",19.2785,19.4468,19.1944,19.3478,285300.0],["2004-09-17",19.5804,19.5804,19.1201,19.3775,221400.0],["2004-09-20",19.3033,19.3577,19.0607,19.0706,106900.0],["2004-09-21",19.1053,19.229,19.0508,19.1548,193800.0],["2004-09-22",19.1053,19.1053,18.9122,18.9568,147300.0],["2004-09-23",18.9568,18.9716,18.8083,18.8528,74800.0],["2004-09-24",18.9073,18.9271,18.7637,18.8182,117200.0],["2004-09-27",18.6945,18.8479,18.6846,18.7737,165200.0],["2004-09-28",18.7762,19.1542,18.7359,19.0282,165500.0],["2004-09-29",18.9526,19.1441,18.6502,18.6854,1579900.0],["2004-09-30",18.6854,18.8266,18.5947,18.5998,377700.0],["2004-10-01",18.6502,19.0131,18.6502,18.8215,505100.0],["2004-10-04",18.8518,18.9526,18.8215,18.8518,295800.0],["2004-10-05",18.877,19.0484,18.8266,18.8921,441500.0],["2004-10-06",18.8921,19.0181,18.8669,18.998,223800.0],["2004-10-07",18.998,18.998,18.7056,18.7812,301700.0],["2004-10-08",18.7812,18.9879,18.7812,18.9425,209900.0],["2004-10-11",18.9375,19.0383,18.8669,18.9324,184000.0],["2004-10-12",18.8568,19.0433,18.8115,19.003,313600.0],["2004-10-13",19.003,19.0282,18.8417,18.8871,197700.0],["2004-10-14",18.8871,19.1189,18.8266,19.1038,122200.0],["2004-10-15",19.1038,19.4012,19.0232,19.4012,220600.0],["2004-10-18",19.4062,19.5474,19.2601,19.4415,140800.0],["2004-10-19",19.4919,19.5524,19.2802,19.2802,420100.0],["2004-10-20",19.1542,19.3306,18.9526,19.1189,230900.0],["2004-10-21",19.0887,19.4768,19.0383,19.4768,169800.0],["2004-10-22",19.5575,19.5625,19.1189,19.1542,214400.0],["2004-10-25",19.1542,19.3306,19.0836,19.134,221100.0],["2004-10-26",19.1038,19.3962,19.003,19.381,178200.0],["2004-10-27",19.3861,19.6028,19.3861,19.5978,160800.0],["2004-10-28",19.5323,19.7188,19.4617,19.7188,95000.0],["2004-10-29",19.6583,19.754,19.4567,19.4567,87300.0],["2004-11-01",19.4566,19.9204,19.4062,19.87,165800.0],["2004-11-02",19.8347,19.8801,19.2903,19.3306,221500.0],["2004-11-03",19.7188,19.8549,19.4567,19.8095,159900.0],["2004-11-04",19.7591,20.1523,19.7188,20.1019,158700.0],["2004-11-05",20.1371,20.1472,19.502,19.5524,239800.0],["2004-11-08",19.4264,19.8347,19.4264,19.6532,167900.0],["2004-11-09",19.6583,19.6784,19.5121,19.6532,96500.0],["2004-11-10",19.6532,20.243,19.6129,19.7893,92000.0],["2004-11-11",19.7742,19.9607,19.7339,19.9405,180300.0],["2004-11-12",19.9456,20.4043,19.8095,20.4043,141000.0],["2004-11-15",20.3992,20.6664,20.3136,20.6664,220100.0],["2004-11-16",20.6613,20.747,20.2027,20.2027,234900.0],["2004-11-17",20.2027,20.3236,19.754,19.8599,273700.0],["2004-11-18",20.0615,20.0666,19.6633,19.8095,121600.0],["2004-11-19",19.7591,19.7591,19.4365,19.4567,135100.0],["2004-11-22",19.4819,19.7339,19.4415,19.7288,108700.0],["2004-11-23",19.7339,20.0615,19.6633,20.0615,112200.0],["2004-11-24",20.0867,20.369,20.0111,20.3337,130900.0],["2004-11-26",20.3841,20.4396,20.2682,20.2833,39200.0],["2004-11-29",20.2883,20.364,20.0817,20.1573,141300.0],["2004-11-30",20.1573,20.1623,20.0162,20.0615,145800.0],["2004-12-01",20.0615,20.2884,20.0414,20.2682,355600.0],["2004-12-02",20.3136,20.374,20.0212,20.2279,206500.0],["2004-12-03",20.2631,20.4295,20.2228,20.3135,221300.0],["2004-12-06",20.364,20.8176,20.3388,20.6059,447300.0],["2004-12-07",20.6563,20.7067,20.4194,20.4396,207800.0],["2004-12-08",20.49,20.6311,20.4194,20.6009,117900.0],["2004-12-09",20.5253,20.7974,20.364,20.7974,140700.0],["2004-12-10",20.8075,21.0243,20.6866,21.0192,168500.0],["2004-12-13",21.0192,21.0243,20.6109,20.742,216700.0],["2004-12-14",20.5656,20.7823,20.4396,20.7773,190100.0],["2004-12-15",20.8176,20.8529,20.5958,20.8529,135200.0],["2004-12-16",20.8025,20.8731,20.5857,20.5857,166000.0],["2004-12-17",20.5656,20.9134,20.5152,20.8731,196400.0],["2004-12-20",20.868,20.8781,20.6361,20.868,127600.0],["2004-12-21",20.9285,21.0848,20.7924,21.0848,169200.0],["2004-12-22",21.0848,21.2864,21.0293,21.2259,101700.0],["2004-12-23",21.2813,21.2813,21.0293,21.1301,153200.0],["2004-12-27",21.2057,21.2209,20.8781,20.989,164700.0],["2004-12-28",20.994,21.2208,20.9134,21.0394,185000.0],["2004-12-29",21.0676,21.0676,20.8369,20.9241,268100.0],["2004-12-30",20.9241,21.0676,20.8933,20.9651,119900.0],["2004-12-31",20.9394,21.0983,20.8113,20.8779,1029300.0],["2005-01-03",20.8779,21.0112,20.5755,20.6575,194400.0],["2005-01-04",20.7344,20.8728,20.3807,20.4012,253300.0],["2005-01-05",20.4012,20.4012,19.5247,19.6067,467700.0],["2005-01-06",19.6836,19.9655,19.5196,19.863,265600.0],["2005-01-07",19.9399,19.9758,19.7451,19.7707,194800.0],["2005-01-10",19.8476,19.9655,19.6887,19.74,176000.0],["2005-01-11",19.7605,19.7912,19.3812,19.5298,287000.0],["2005-01-12",19.5298,19.5811,19.089,19.5554,282300.0],["2005-01-13",19.5042,19.8784,19.4273,19.5144,285500.0],["2005-01-14",19.5144,19.7861,19.4888,19.7554,166700.0],["2005-01-18",19.8579,19.9399,19.6323,19.9296,181700.0],["2005-01-19",19.9399,20.2577,19.7861,19.9706,171300.0],["2005-01-20",19.8886,19.9911,19.6477,19.8117,256200.0],["2005-01-21",19.8374,20.0885,19.7348,20.0014,270400.0],["2005-01-24",20.0936,20.3807,20.0424,20.0578,294500.0],["2005-01-25",20.4012,20.4986,19.9553,19.9706,583200.0],["2005-01-26",20.0168,20.1398,19.9911,20.109,551700.0],["2005-01-27",20.1449,20.2321,19.8322,19.9911,334800.0],["2005-01-28",20.068,20.1295,19.986,20.0526,249400.0],["2005-01-31",20.1449,20.3243,19.8989,20.0526,213100.0],["2005-02-01",20.0834,20.3192,20.068,20.2474,254500.0],["2005-02-02",20.2474,20.5652,20.2423,20.5191,216600.0],["2005-02-03",20.5601,20.6473,20.4986,20.5857,141500.0],["2005-02-04",20.6729,20.9702,20.6729,20.9497,218100.0],["2005-02-07",20.9138,21.0317,20.8318,20.8933,186300.0],["2005-02-08",20.8625,21.0932,20.8625,21.0625,175600.0],["2005-02-09",21.0625,21.2521,21.0471,21.1752,333200.0],["2005-02-10",21.2726,21.4213,21.2214,21.37,261100.0],["2005-02-11",21.37,21.6366,21.288,21.5597,175800.0],["2005-02-14",21.5597,21.6827,21.4777,21.6673,202700.0],["2005-02-15",21.6314,21.7903,21.6109,21.7903,361000.0],["2005-02-16",21.7903,21.898,21.7442,21.8621,263000.0],["2005-02-17",21.8621,21.939,21.7288,21.7596,281600.0],["2005-02-18",21.7596,21.7596,21.3136,21.5033,287300.0],["2005-02-22",21.5033,21.5033,21.0163,21.0163,226000.0],["2005-02-23",21.1701,21.2265,20.9856,20.9856,236900.0],["2005-02-24",20.9856,21.0573,20.7652,20.9548,129700.0],["2005-02-25",20.8523,21.3854,20.8523,21.3854,253300.0],["2005-02-28",21.2726,21.4572,20.9856,21.3188,283800.0],["2005-03-01",21.2983,21.4982,21.1957,21.3341,257900.0],["2005-03-02",21.2572,21.2726,21.0625,21.0778,218700.0],["2005-03-03",21.1086,21.1957,21.0163,21.1342,174100.0],["2005-03-04",21.2624,21.5238,21.206,21.493,193100.0],["2005-03-07",21.493,21.8108,21.4264,21.5289,152000.0],["2005-03-08",21.5289,21.5494,21.2521,21.2572,194000.0],["2005-03-09",21.2214,21.2214,20.7036,20.7036,230600.0],["2005-03-10",20.76,20.9651,20.6216,20.7959,245100.0],["2005-03-11",20.7959,20.8113,20.4576,20.4832,145400.0],["2005-03-14",20.4627,20.9497,20.4627,20.9497,136000.0],["2005-03-15",20.9907,21.1394,20.6831,20.6985,204700.0],["2005-03-16",20.7037,20.7447,20.4781,20.5037,146900.0],["2005-03-17",20.5242,20.7088,20.35,20.4217,344900.0],["2005-03-18",20.5499,20.5499,20.2167,20.2833,258200.0],["2005-03-21",20.2885,20.3141,20.0834,20.2526,176100.0],["2005-03-22",20.2269,20.4268,19.8066,19.8066,193300.0],["2005-03-23",19.7041,20.0424,19.5452,19.7861,215000.0],["2005-03-24",19.9399,20.1449,19.7912,19.8886,194900.0],["2005-03-28",19.9911,20.1449,19.8784,19.9399,182200.0],["2005-03-29",19.9373,20.0208,19.7076,19.8694,273400.0],["2005-03-30",19.7442,20.0364,19.7442,20.0364,254500.0],["2005-03-31",20.0364,20.1147,19.7389,19.7442,226000.0],["2005-04-01",19.8485,20.0938,19.6346,19.6763,286100.0],["2005-04-04",19.5511,19.6711,19.4675,19.6502,372000.0],["2005-04-05",19.6763,19.7181,19.525,19.6241,282200.0],["2005-04-06",19.7285,19.8903,19.6763,19.7755,179300.0],["2005-04-07",19.8538,19.8694,19.6763,19.7755,220200.0],["2005-04-08",19.7807,19.8642,19.598,19.598,188700.0],["2005-04-11",19.6032,19.6815,19.4728,19.5667,240200.0],["2005-04-12",19.5197,19.859,19.4728,19.8329,234900.0],["2005-04-13",19.7546,19.9634,19.7546,19.859,146400.0],["2005-04-14",19.859,19.8955,19.5719,19.598,132200.0],["2005-04-15",19.6241,19.765,19.4675,19.4936,173100.0],["2005-04-18",19.598,19.7076,19.4258,19.6346,177000.0],["2005-04-19",19.7389,19.8799,19.6398,19.8746,121300.0],["2005-04-20",19.8746,19.8746,19.5302,19.6763,212800.0],["2005-04-21",19.6763,19.8224,19.4884,19.692,170800.0],["2005-04-22",19.692,19.6972,19.4206,19.6763,183500.0],["2005-04-25",19.7285,19.9582,19.6241,19.9582,136100.0],["2005-04-26",19.9895,20.0417,19.8851,19.9895,156300.0],["2005-04-27",19.9895,20.2243,19.8642,20.146,197400.0],["2005-04-28",20.0417,20.0469,19.7233,19.8851,212500.0],["2005-04-29",19.8903,19.9373,19.6502,19.9373,212900.0],["2005-05-02",19.8433,19.8694,19.384,19.5458,348800.0],["2005-05-03",19.6241,19.6607,19.4519,19.6241,189500.0],["2005-05-04",19.6137,19.9634,19.5771,19.9634,268200.0],["2005-05-05",19.9842,20.1721,19.9373,20.1304,213500.0],["2005-05-06",20.1356,20.1356,19.7755,19.812,149400.0],["2005-05-09",19.812,20.2661,19.812,20.2661,198600.0],["2005-05-10",20.24,20.3287,20.026,20.3287,173900.0],["2005-05-11",20.3287,20.3392,20.1408,20.3392,196600.0],["2005-05-12",20.2765,20.3287,19.9895,20.0417,121100.0],["2005-05-13",20.0677,20.1408,19.8277,19.9164,163100.0],["2005-05-16",19.8433,20.2243,19.8433,20.2243,131300.0],["2005-05-17",20.1721,20.3444,20.073,20.2922,148100.0],["2005-05-18",20.3444,20.6053,20.3078,20.6053,168900.0],["2005-05-19",20.5531,20.6575,20.4279,20.5114,329400.0],["2005-05-20",20.5897,20.741,20.3809,20.7254,180500.0],["2005-05-23",20.7463,20.7463,20.5062,20.574,149100.0],["2005-05-24",20.4853,20.4853,20.1878,20.2817,155800.0],["2005-05-25",20.1513,20.2087,19.8224,19.8538,168900.0],["2005-05-26",19.8538,20.2191,19.7964,19.8329,195000.0],["2005-05-27",19.8538,20.2139,19.812,20.2139,177300.0],["2005-05-31",20.1721,20.3548,20.1721,20.2504,165100.0],["2005-06-01",20.2348,20.5375,20.0364,20.0364,260900.0],["2005-06-02",20.2504,20.5114,20.2504,20.3444,202400.0],["2005-06-03",20.3183,20.6105,20.3183,20.4331,176100.0],["2005-06-06",20.4331,20.835,20.4331,20.8089,225000.0],["2005-06-07",20.8611,21.2264,20.8298,21.0855,368200.0],["2005-06-08",21.1377,21.5552,21.1377,21.336,354700.0],["2005-06-09",21.3204,21.3569,21.2055,21.3047,269000.0],["2005-06-10",21.3047,21.3882,21.2629,21.3203,210500.0],["2005-06-13",21.3047,21.4769,21.289,21.456,165000.0],["2005-06-14",21.4508,21.8214,21.4247,21.8162,190100.0],["2005-06-15",21.811,21.8371,21.5918,21.7483,254100.0],["2005-06-16",21.6753,21.7535,21.5865,21.7327,217000.0],["2005-06-17",21.7327,22.0197,21.6805,21.9206,329000.0],["2005-06-20",21.8945,22.1137,21.7953,22.0041,199900.0],["2005-06-21",22.0249,22.0667,21.6857,21.6961,128600.0],["2005-06-22",21.8005,21.9153,21.6335,21.6335,122100.0],["2005-06-23",21.6439,21.8214,21.5396,21.5448,149800.0],["2005-06-24",21.5343,21.6231,21.2734,21.3986,234600.0],["2005-06-27",21.3986,21.4508,21.2421,21.2682,237900.0],["2005-06-28",21.3452,21.3505,21.0903,21.239,278500.0],["2005-06-29",21.2443,21.3027,21.1699,21.2602,189500.0],["2005-06-30",21.2443,21.3558,20.9682,21.1859,243300.0],["2005-07-01",21.1593,21.3452,21.1328,21.3186,224500.0],["2005-07-05",21.3186,21.7221,21.2761,21.7168,267000.0],["2005-07-06",21.6106,21.6797,21.4726,21.4779,151700.0],["2005-07-07",21.2655,21.446,21.2071,21.3611,194000.0],["2005-07-08",21.308,21.6797,21.2761,21.6372,297900.0],["2005-07-11",21.6106,22.0036,21.4991,21.9982,292600.0],["2005-07-12",21.7699,22.0513,21.5947,21.8708,179500.0],["2005-07-13",21.9292,21.9292,21.5788,21.6266,139200.0],["2005-07-14",21.7593,21.7593,21.1381,21.2443,149300.0],["2005-07-15",21.0531,21.5363,21.0053,21.531,175700.0],["2005-07-18",21.4514,21.4567,21.2018,21.2602,157000.0],["2005-07-19",21.3717,21.7062,21.3398,21.6637,113000.0],["2005-07-20",21.5204,21.9345,21.4779,21.9292,109100.0],["2005-07-21",21.8708,21.9239,21.4726,21.4779,141100.0],["2005-07-22",21.3983,21.5044,21.239,21.4567,218700.0],["2005-07-25",21.4567,21.5257,21.2814,21.3983,129800.0],["2005-07-26",21.3717,21.446,21.1859,21.2655,227100.0],["2005-07-27",21.2921,21.3239,21.1328,21.2124,425900.0],["2005-07-28",21.2071,21.9398,21.1805,21.8974,322700.0],["2005-07-29",21.9027,22.046,21.7965,21.9186,227400.0],["2005-08-01",21.9452,22.0195,21.8336,21.9717,182700.0],["2005-08-02",21.9133,22.2,21.8496,22.1947,165800.0],["2005-08-03",22.1947,22.1947,21.8868,22.0036,433900.0],["2005-08-04",21.9292,21.9292,21.3664,21.4248,225800.0],["2005-08-05",21.239,21.239,20.4478,20.6018,275900.0],["2005-08-08",20.5699,20.5699,19.8903,19.9434,472300.0],["2005-08-09",19.9646,20.4319,19.9168,20.023,322600.0],["2005-08-10",20.1558,20.3629,19.8319,19.9593,268800.0],["2005-08-11",19.9381,20.0761,19.8319,19.9646,238700.0],["2005-08-12",19.9646,20.1505,19.7894,20.0283,327600.0],["2005-08-15",20.0283,20.3363,19.9646,20.1664,153400.0],["2005-08-16",20.1664,20.3363,20.1027,20.1823,269200.0],["2005-08-17",20.1823,20.2673,20.0443,20.0921,260500.0],["2005-08-18",20.177,20.2036,19.869,19.9487,224400.0],["2005-08-19",19.9487,19.9912,19.8053,19.8956,161800.0],["2005-08-22",19.9646,20.0708,19.8903,19.9912,120300.0],["2005-08-23",20.0443,20.1186,19.8797,19.9752,147900.0],["2005-08-24",20.0018,20.2301,19.9912,20.0921,214700.0],["2005-08-25",20.0921,20.1982,19.9805,20.0283,111600.0],["2005-08-26",19.9912,20.0177,19.7204,19.7522,177900.0],["2005-08-29",19.6514,19.9009,19.4867,19.8372,235800.0],["2005-08-30",19.7788,19.9009,19.731,19.8319,207000.0],["2005-08-31",19.885,20.1611,19.8053,20.1239,353500.0],["2005-09-01",20.108,20.5328,20.0443,20.3894,301700.0],["2005-09-02",20.4159,20.5859,20.3522,20.4319,243900.0],["2005-09-06",20.485,21.0266,20.4744,20.9841,304200.0],["2005-09-07",20.9735,21.0159,20.7823,20.9044,240000.0],["2005-09-08",20.7982,20.9735,20.7982,20.9044,145600.0],["2005-09-09",20.9044,21.0213,20.8726,20.9628,149800.0],["2005-09-12",21.016,21.1328,20.8567,21.0797,136300.0],["2005-09-13",20.9735,21.069,20.846,20.8938,201900.0],["2005-09-14",20.9469,20.9469,20.708,20.7452,265400.0],["2005-09-15",20.8779,20.9575,20.7611,20.9575,364600.0],["2005-09-16",21.239,21.531,21.0956,21.531,597600.0],["2005-09-19",21.3983,21.531,21.239,21.2867,272800.0],["2005-09-20",21.239,21.4036,20.9469,20.9682,203900.0],["2005-09-21",20.9151,20.9788,20.5593,20.5646,180200.0],["2005-09-22",20.485,20.9416,20.2354,20.8938,191500.0],["2005-09-23",20.9204,21.1221,20.6921,20.8407,180300.0],["2005-09-26",20.8938,21.0425,20.846,20.9735,107500.0],["2005-09-27",20.8938,20.9363,20.6443,20.8938,167300.0],["2005-09-28",21.2425,21.4749,21.01,21.0803,340600.0],["2005-09-29",21.0803,21.4371,20.8371,21.3452,379900.0],["2005-09-30",21.4587,21.837,21.3614,21.6478,297500.0],["2005-10-03",21.6208,21.9235,21.4425,21.7938,213100.0],["2005-10-04",21.837,21.9343,21.4965,21.5019,232200.0],["2005-10-05",21.5397,21.5397,21.0479,21.0911,314800.0],["2005-10-06",21.01,21.3073,20.8641,21.2262,273300.0],["2005-10-07",21.2208,21.6208,20.9127,21.6208,495000.0],["2005-10-10",22.1343,22.1343,21.0641,21.1235,257300.0],["2005-10-11",21.1776,21.3398,20.8533,20.8641,228400.0],["2005-10-12",20.8857,20.8857,20.1884,20.4263,364800.0],["2005-10-13",20.4209,20.81,20.1776,20.756,260000.0],["2005-10-14",20.9452,21.2803,20.6587,21.2479,293900.0],["2005-10-17",21.8262,21.8641,21.3289,21.4965,427800.0],["2005-10-18",21.5127,21.61,21.2154,21.2317,209200.0],["2005-10-19",21.1614,21.6587,21.0479,21.6533,350600.0],["2005-10-20",21.5668,21.6478,21.1235,21.1938,272100.0],["2005-10-21",21.2154,21.5614,21.2154,21.5127,294100.0],["2005-10-24",21.5938,22.0749,21.5938,22.0695,194300.0],["2005-10-25",21.9992,22.0749,21.6208,21.756,284500.0],["2005-10-26",21.6749,21.8587,21.5397,21.61,197700.0],["2005-10-27",21.5614,21.6533,21.2641,21.2695,162300.0],["2005-10-28",21.3776,21.9289,21.3776,21.7181,193300.0],["2005-10-31",21.7073,22.1073,21.7019,21.9614,173000.0],["2005-11-01",21.8262,22.01,21.2317,21.7127,347500.0],["2005-11-02",21.6208,22.1235,21.2695,22.1127,243600.0],["2005-11-03",22.1613,22.3505,21.837,21.9451,212300.0],["2005-11-04",22.0262,22.0262,21.6316,21.9235,227700.0],["2005-11-07",21.9992,22.0911,21.6208,21.8911,208900.0],["2005-11-08",21.7019,21.9073,21.5344,21.8641,265700.0],["2005-11-09",21.8911,22.3289,21.8316,22.1505,187500.0],["2005-11-10",22.0154,22.1289,21.6424,22.0803,510300.0],["2005-11-11",22.0208,22.1181,21.8965,22.0749,221500.0],["2005-11-14",22.0316,22.2695,21.837,22.1073,326200.0],["2005-11-15",22.0965,22.2694,21.8749,21.8803,218900.0],["2005-11-16",21.8262,21.9073,21.5938,21.7019,172700.0],["2005-11-17",21.7289,22.1667,21.6749,22.1343,112400.0],["2005-11-18",22.2965,22.2965,21.8911,22.2262,115900.0],["2005-11-21",22.1073,22.3938,21.9722,22.3505,110800.0],["2005-11-22",22.2965,22.6748,22.183,22.6046,131800.0],["2005-11-23",22.5667,22.5667,22.3235,22.5343,177300.0],["2005-11-25",22.5073,22.5073,22.3235,22.3938,28700.0],["2005-11-28",22.3127,22.3613,21.9073,21.9397,244500.0],["2005-11-29",21.9397,22.2262,21.8911,22.1289,166600.0],["2005-11-30",22.0803,22.4154,21.8695,21.9722,186500.0],["2005-12-01",22.0803,22.2478,21.9397,22.1613,292200.0],["2005-12-02",22.0532,22.1667,21.837,22.1505,111800.0],["2005-12-05",22.0262,22.0641,21.5668,21.5938,205300.0],["2005-12-06",21.0803,21.3452,21.0803,21.2587,454500.0],["2005-12-07",21.2965,21.3127,21.0695,21.2371,331300.0],["2005-12-08",21.2533,21.756,21.2533,21.4046,666800.0],["2005-12-09",21.4046,21.5992,21.3668,21.5722,172200.0],["2005-12-12",21.5938,21.6479,21.3452,21.556,137600.0],["2005-12-13",21.556,21.6803,21.356,21.6208,137300.0],["2005-12-14",21.6478,21.9884,21.5722,21.7776,114800.0],["2005-12-15",21.7776,21.9397,21.3235,21.4046,207100.0],["2005-12-16",21.4587,21.7289,21.4587,21.7019,356600.0],["2005-12-19",21.183,21.6803,21.183,21.3343,158700.0],["2005-12-20",21.2479,21.4208,21.1181,21.2425,153000.0],["2005-12-21",21.3506,21.6479,21.3235,21.61,150400.0],["2005-12-22",21.6208,21.7505,21.3506,21.7505,275500.0],["2005-12-23",21.81,21.9127,21.7181,21.7722,94400.0],["2005-12-27",21.7992,21.8424,21.5127,21.5884,218500.0],["2005-12-28",21.7259,21.8965,21.3738,21.4949,222400.0],["2005-12-29",21.5224,21.5554,21.2583,21.3353,161400.0],["2005-12-30",21.3353,21.3353,21.1813,21.1813,202600.0],["2006-01-03",21.2638,21.7314,21.0987,21.6874,246200.0],["2006-01-04",21.5114,21.7369,21.4454,21.6104,199400.0],["2006-01-05",21.6104,21.9625,21.5664,21.7645,179600.0],["2006-01-06",21.8965,22.0505,21.5994,22.0065,217900.0],["2006-01-09",22.0065,22.034,21.7755,22.0065,173100.0],["2006-01-10",21.869,22.0065,21.825,21.979,185800.0],["2006-01-11",21.8965,21.8965,21.5719,21.7204,280800.0],["2006-01-12",21.5939,21.6489,21.2308,21.3848,298800.0],["2006-01-13",21.3573,21.6819,21.3573,21.4509,211700.0],["2006-01-17",21.3133,21.3408,21.0878,21.2913,241700.0],["2006-01-18",21.2088,21.4674,21.2033,21.3848,215100.0],["2006-01-19",21.4564,21.5774,21.3243,21.4013,479500.0],["2006-01-20",21.5114,21.5114,21.1538,21.2363,311700.0],["2006-01-23",21.3463,21.4398,21.2363,21.3023,173700.0],["2006-01-24",21.3738,21.803,21.3738,21.7314,323800.0],["2006-01-25",21.7975,21.8415,21.5169,21.5939,130000.0],["2006-01-26",21.6489,21.814,21.5499,21.8085,234000.0],["2006-01-27",21.8965,22.001,21.814,21.924,207200.0],["2006-01-30",21.8965,21.8965,21.5994,21.6434,199500.0],["2006-01-31",21.5609,21.7204,21.4013,21.4949,287700.0],["2006-02-01",21.4564,21.6544,21.3848,21.4289,148200.0],["2006-02-02",21.2913,21.3463,21.0162,21.2528,272300.0],["2006-02-03",21.1538,21.2033,20.9062,20.9062,210400.0],["2006-02-06",20.9062,21.0822,20.7962,21.0822,160400.0],["2006-02-07",20.9997,21.1318,20.9062,20.9337,189000.0],["2006-02-08",20.9337,20.9502,20.6586,20.7576,196700.0],["2006-02-09",20.8237,21.0987,20.7687,20.9337,153800.0],["2006-02-10",20.9062,21.0822,20.7411,20.9062,161600.0],["2006-02-13",20.8787,21.0602,20.8072,21.0217,166200.0],["2006-02-14",21.0877,21.2803,20.7741,21.1978,144500.0],["2006-02-15",21.1262,21.4949,21.1042,21.3738,160500.0],["2006-02-16",21.4399,21.5609,21.3133,21.4233,167600.0],["2006-02-17",21.5114,21.5114,21.1098,21.4013,452600.0],["2006-02-21",21.1813,21.5554,21.1813,21.4289,251700.0],["2006-02-22",21.7314,21.9735,21.6544,21.9075,390100.0],["2006-02-23",21.8855,21.9955,21.6324,21.8855,263700.0],["2006-02-24",21.8855,21.9405,21.7094,21.7424,218300.0],["2006-02-27",21.7424,21.847,21.5499,21.7204,245000.0],["2006-02-28",21.6214,21.7204,21.1262,21.2253,301300.0],["2006-03-01",21.3078,21.3573,20.9722,21.1648,370800.0],["2006-03-02",21.1428,21.3903,21.0327,21.3408,292900.0],["2006-03-03",21.2473,21.2803,21.0272,21.0932,325400.0],["2006-03-06",20.5706,21.7534,20.5706,21.6654,369700.0],["2006-03-07",21.6709,21.7039,21.4839,21.5389,292800.0],["2006-03-08",21.5114,21.6489,21.2913,21.6159,238900.0],["2006-03-09",21.6159,21.9405,21.5554,21.8415,221600.0],["2006-03-10",21.847,22.2816,21.7259,22.2431,267300.0],["2006-03-13",22.2211,22.3806,22.056,22.1771,394200.0],["2006-03-14",22.1441,22.4687,22.0285,22.4466,220500.0],["2006-03-15",22.4521,22.9143,22.4246,22.8043,254900.0],["2006-03-16",22.7767,23.0848,22.7767,23.0573,251800.0],["2006-03-17",23.0573,23.2939,22.8648,23.1894,718000.0],["2006-03-20",23.1178,23.3159,23.0023,23.2059,512200.0],["2006-03-21",23.1619,23.3764,22.9748,23.0628,646900.0],["2006-03-22",22.9968,23.3764,22.9143,23.3269,331800.0],["2006-03-23",23.2719,23.624,23.2389,23.569,268400.0],["2006-03-24",23.6295,23.7395,23.5525,23.602,303300.0],["2006-03-27",23.5525,23.5745,23.3214,23.3379,297200.0],["2006-03-28",23.2994,23.8441,23.2994,23.7891,262200.0],["2006-03-29",23.789,24.2196,23.7834,24.0463,480700.0],["2006-03-30",23.9624,24.0742,23.5094,23.6101,396000.0],["2006-03-31",23.6101,23.9512,23.4423,23.8729,328000.0],["2006-04-03",23.7331,23.8841,23.2914,23.3696,638300.0],["2006-04-04",23.3696,23.3752,22.9446,23.0397,244600.0],["2006-04-05",23.0677,23.3305,23.0509,23.2522,215900.0],["2006-04-06",23.2075,23.3696,23.1683,23.3529,322500.0],["2006-04-07",23.3473,23.4535,22.9334,22.9334,262600.0],["2006-04-10",22.8272,22.8999,22.4917,22.6091,258000.0],["2006-04-11",22.7042,22.7377,22.419,22.4861,242600.0],["2006-04-12",22.1506,22.5644,21.9548,22.3798,230900.0],["2006-04-13",22.2848,22.3686,22.0387,22.1953,245600.0],["2006-04-17",22.1785,22.2904,22.0834,22.1617,183800.0],["2006-04-18",22.2792,22.995,22.1561,22.967,508800.0],["2006-04-19",22.9558,23.3081,22.9279,23.2354,172100.0],["2006-04-20",23.1795,23.1907,22.7936,22.8551,188800.0],["2006-04-21",23.2075,23.2075,22.7098,22.8496,221000.0],["2006-04-24",22.7321,22.8272,22.4805,22.4805,252800.0],["2006-04-25",22.3407,22.3686,22.1226,22.2512,429300.0],["2006-04-26",22.2512,22.4078,22.0667,22.1841,317100.0],["2006-04-27",22.117,22.363,21.8709,22.2009,359400.0],["2006-04-28",22.1449,22.419,21.7535,21.9436,268100.0],["2006-05-01",22.0611,22.1673,21.5801,21.5801,489200.0],["2006-05-02",21.5298,21.5298,20.8867,21.1607,499600.0],["2006-05-03",21.1719,21.3173,20.9314,21.1328,373400.0],["2006-05-04",21.1719,21.4739,21.1719,21.39,476400.0],["2006-05-05",21.39,21.8038,21.3732,21.6528,325200.0],["2006-05-08",21.5857,21.7591,21.5298,21.6473,287300.0],["2006-05-09",21.6472,21.6472,21.4236,21.5186,298300.0],["2006-05-10",21.5242,21.6696,21.4068,21.5186,363000.0],["2006-05-11",21.513,21.513,21.0489,21.1384,381100.0],["2006-05-12",21.1384,21.1384,20.8308,20.937,337400.0],["2006-05-15",20.9315,21.2111,20.7581,21.1104,312500.0],["2006-05-16",21.1943,21.3061,21.0153,21.0601,242600.0],["2006-05-17",20.9203,21.0041,20.7469,20.7916,201100.0],["2006-05-18",20.8867,21.1551,20.7469,20.7469,253000.0],["2006-05-19",20.5568,21.0992,20.4953,20.8252,282900.0],["2006-05-22",20.8252,20.8588,20.4841,20.6239,255200.0],["2006-05-23",20.7637,20.8811,20.3778,20.4114,221400.0],["2006-05-24",20.3275,20.6295,20.2548,20.5176,300500.0],["2006-05-25",20.691,21.1216,20.5903,21.0265,405700.0],["2006-05-26",21.0265,21.2446,20.9482,21.0768,307000.0],["2006-05-30",21.0209,21.088,20.6966,20.719,204700.0],["2006-05-31",20.8588,20.8588,20.4505,20.691,440500.0],["2006-06-01",20.7469,21.3061,20.7469,21.2502,323700.0],["2006-06-02",21.5298,21.5634,21.2502,21.4571,229600.0],["2006-06-05",21.3453,21.8653,21.2278,21.418,353900.0],["2006-06-06",21.39,21.4292,20.9147,21.362,307100.0],["2006-06-07",21.418,21.8038,21.2782,21.362,233700.0],["2006-06-08",21.2782,21.6417,20.9426,21.569,328800.0],["2006-06-09",21.6417,21.8821,21.5466,21.7311,278100.0],["2006-06-12",21.6696,21.6696,21.2223,21.267,157800.0],["2006-06-13",21.1551,21.4795,20.8364,20.9762,256600.0],["2006-06-14",21.0265,21.0601,20.7693,20.9259,192100.0],["2006-06-15",20.9538,21.4795,20.9147,21.39,246300.0],["2006-06-16",21.2782,21.4291,21.116,21.1943,691500.0],["2006-06-19",21.2614,21.3173,20.8755,20.9426,141400.0],["2006-06-20",20.9147,21.1216,20.814,20.9426,178300.0],["2006-06-21",20.9147,21.3061,20.8811,21.267,216800.0],["2006-06-22",21.2502,21.2614,20.9762,21.0545,149600.0],["2006-06-23",20.9706,21.0097,20.7749,20.8196,169500.0],["2006-06-26",20.9147,21.267,20.8196,21.1943,187200.0],["2006-06-27",21.2502,21.418,20.8588,20.8867,214300.0],["2006-06-28",21.0292,21.0805,20.7898,20.9551,221300.0],["2006-06-29",21.1546,21.7188,21.0235,21.7074,392700.0],["2006-06-30",21.6846,21.8669,21.5535,21.6219,304500.0],["2006-07-03",21.5763,21.8783,21.4566,21.8783,170700.0],["2006-07-05",21.8213,21.9239,21.5136,21.8156,141900.0],["2006-07-06",21.81,21.9296,21.6504,21.8384,185900.0],["2006-07-07",21.7701,21.8612,21.4908,21.5307,235800.0],["2006-07-10",21.4566,21.884,21.4281,21.8783,140600.0],["2006-07-11",21.7986,22.0493,21.6504,21.941,147700.0],["2006-07-12",21.998,22.0322,21.6732,21.8441,150700.0],["2006-07-13",21.7701,21.8897,21.3825,21.4338,241700.0],["2006-07-14",21.3711,21.4338,21.0406,21.2287,203000.0],["2006-07-17",21.3597,21.5421,21.2059,21.3711,146500.0],["2006-07-18",21.6162,21.8897,21.4452,21.884,187400.0],["2006-07-19",21.8498,22.3684,21.827,22.2887,320100.0],["2006-07-20",22.2887,22.3228,21.7814,21.7814,170800.0],["2006-07-21",21.6561,21.7074,21.3141,21.3711,272600.0],["2006-07-24",21.4851,21.5991,21.3312,21.5421,324900.0],["2006-07-25",21.5934,21.8555,21.4452,21.7644,240700.0],["2006-07-26",21.7986,22.7959,21.7986,22.6306,640900.0],["2006-07-27",22.6534,22.9155,22.6135,22.7617,495300.0],["2006-07-28",22.8757,23.1435,22.7047,23.0808,284000.0],["2006-07-31",23.0238,23.1378,22.8814,22.9554,201500.0],["2006-08-01",22.6819,23.1549,22.3798,22.9383,425500.0],["2006-08-02",22.9953,23.3658,22.944,23.2803,337000.0],["2006-08-03",23.1948,23.4911,23.1777,23.4911,511200.0],["2006-08-04",23.6222,23.9357,23.5424,23.7875,311800.0],["2006-08-07",23.7875,23.7875,23.4228,23.588,172200.0],["2006-08-08",23.5994,23.7875,23.2746,23.3145,387300.0],["2006-08-09",23.343,23.4455,23.0865,23.1321,358900.0],["2006-08-10",22.9953,23.3601,22.7674,23.0922,475900.0],["2006-08-11",23.2803,23.2917,22.9099,23.1207,195700.0],["2006-08-14",23.1093,23.6564,23.1093,23.343,215600.0],["2006-08-15",23.6507,23.7077,23.4854,23.6165,177500.0],["2006-08-16",23.6792,23.7647,23.5367,23.6507,139100.0],["2006-08-17",23.5937,23.9927,23.5595,23.9072,237700.0],["2006-08-18",24.0212,24.0325,23.7305,23.9756,131600.0],["2006-08-21",23.8502,23.9642,23.7818,23.9129,110800.0],["2006-08-22",23.8274,24.2149,23.7761,24.2149,146000.0],["2006-08-23",24.118,24.2149,23.7362,23.8958,154700.0],["2006-08-24",23.93,24.0781,23.8673,23.9642,119400.0],["2006-08-25",23.9072,24.1636,23.8559,24.0667,135800.0],["2006-08-28",24.0211,24.3916,23.9528,24.3745,146000.0],["2006-08-29",24.3403,24.5911,24.1978,24.5911,202500.0],["2006-08-30",24.6252,24.7335,24.5056,24.705,142800.0],["2006-08-31",24.6537,24.7905,24.5568,24.6879,144300.0],["2006-09-01",24.7164,24.7164,24.4771,24.517,132100.0],["2006-09-05",24.4942,24.8988,24.46,24.8988,173000.0],["2006-09-06",24.8988,25.0811,24.3574,24.3916,306600.0],["2006-09-07",24.2491,24.3061,23.9813,24.0895,240600.0],["2006-09-08",24.0553,24.1864,23.8445,24.1807,137100.0],["2006-09-11",24.0382,24.3061,23.9015,24.289,111600.0],["2006-09-12",24.232,24.534,24.0952,24.5056,144100.0],["2006-09-13",24.5455,24.591,24.3973,24.517,186600.0],["2006-09-14",24.4201,24.5227,24.1921,24.5227,139400.0],["2006-09-15",24.5853,24.8361,24.4543,24.7677,380900.0],["2006-09-18",24.6252,24.6252,24.3631,24.5626,130000.0],["2006-09-19",24.4486,24.4486,24.1294,24.1864,420600.0],["2006-09-20",24.2776,24.3061,24.0097,24.1294,535700.0],["2006-09-21",24.2719,24.5284,24.061,24.5113,498300.0],["2006-09-22",24.3688,24.8532,24.3004,24.7335,418400.0],["2006-09-25",24.6993,25.0755,24.5113,25.047,408100.0],["2006-09-26",25.047,25.2635,24.9501,25.2179,355400.0],["2006-09-27",25.3048,25.4959,25.2237,25.4959,265500.0],["2006-09-28",25.519,25.6754,25.3685,25.5422,309500.0],["2006-09-29",25.5074,25.768,25.4495,25.4785,265000.0],["2006-10-02",25.299,25.5654,25.2295,25.3048,448200.0],["2006-10-03",25.3048,25.7391,25.27,25.687,393700.0],["2006-10-04",25.7101,26.0112,25.7101,26.0112,272800.0],["2006-10-05",26.1213,26.7466,26.0634,26.6135,466400.0],["2006-10-06",26.405,26.6135,26.2487,26.2487,436200.0],["2006-10-09",26.2892,26.4977,26.1097,26.4571,216300.0],["2006-10-10",26.515,26.6366,25.9997,26.4513,197000.0],["2006-10-11",26.3992,26.6714,26.1097,26.295,256200.0],["2006-10-12",26.515,26.6366,26.3529,26.5498,243500.0],["2006-10-13",26.6308,26.9204,26.5903,26.8451,219800.0],["2006-10-16",26.8103,27.013,26.7698,26.9551,142700.0],["2006-10-17",26.8393,26.9667,26.6656,26.7872,192400.0],["2006-10-18",26.8972,26.9204,26.6193,26.7524,266000.0],["2006-10-19",26.6945,27.042,26.6772,26.8103,328400.0],["2006-10-20",26.8682,26.8972,26.5382,26.5787,192800.0],["2006-10-23",26.0576,26.6598,25.9881,26.5903,762900.0],["2006-10-24",26.3934,26.654,26.295,26.6192,448400.0],["2006-10-25",26.5324,26.8103,26.4455,26.6366,345400.0],["2006-10-26",26.8972,26.9261,26.5845,26.8509,363100.0],["2006-10-27",26.7293,26.9261,26.5382,26.6077,540400.0],["2006-10-30",26.5208,26.7351,26.4108,26.625,375200.0],["2006-10-31",26.3992,26.6945,26.3992,26.6192,409000.0],["2006-11-01",26.6656,26.7524,26.2197,26.2834,435100.0],["2006-11-02",26.0981,26.1676,25.4843,25.8838,592100.0],["2006-11-03",25.797,26.0402,25.438,25.8202,460300.0],["2006-11-06",25.8896,26.0923,25.8086,26.0518,212000.0],["2006-11-07",26.1097,26.1444,25.9128,25.9475,200100.0],["2006-11-08",25.8317,26.295,25.7565,26.1907,276400.0],["2006-11-09",26.2892,26.3934,26.0576,26.2892,301600.0],["2006-11-10",26.0865,26.5034,26.0865,26.4976,244600.0],["2006-11-13",26.5208,26.6366,26.4455,26.5556,142800.0],["2006-11-14",26.6019,27.1578,26.5092,27.152,235200.0],["2006-11-15",27.1288,27.4705,27.042,27.3025,277500.0],["2006-11-16",27.3778,27.7484,27.3431,27.6673,360100.0],["2006-11-17",27.65,27.7194,27.4994,27.65,209500.0],["2006-11-20",27.7658,28.6575,27.7368,28.5243,571600.0],["2006-11-21",28.4896,29.3003,28.4433,29.254,631200.0],["2006-11-22",29.0513,29.3061,28.8197,29.0687,231300.0],["2006-11-24",28.9528,29.2366,28.8949,29.2134,59100.0],["2006-11-27",29.0687,29.0687,28.2464,28.2927,322900.0],["2006-11-28",28.258,28.4954,28.0901,28.4259,235300.0],["2006-11-29",28.4143,29.0687,28.4143,29.0397,274000.0],["2006-11-30",28.9818,29.2655,28.7791,29.0976,773400.0],["2006-12-01",29.0223,29.1208,28.7733,28.9471,539200.0],["2006-12-04",29.0108,29.144,28.8371,28.9529,523400.0],["2006-12-05",29.0976,29.2076,28.5533,28.5533,409100.0],["2006-12-06",28.4954,28.7212,28.3738,28.6054,337900.0],["2006-12-07",28.5765,28.7733,28.397,28.4375,178800.0],["2006-12-08",28.4201,28.6749,28.368,28.4317,128800.0],["2006-12-11",28.4027,28.6054,28.3506,28.4201,226400.0],["2006-12-12",28.3738,28.4607,28.1422,28.258,332000.0],["2006-12-13",28.4028,28.4896,27.7426,28.0148,284500.0],["2006-12-14",28.0843,28.2001,27.8121,27.9163,259500.0],["2006-12-15",27.9511,28.0264,27.4647,27.5168,364100.0],["2006-12-18",27.6615,27.6673,27.1636,27.2446,257600.0],["2006-12-19",27.0999,27.2794,26.8393,27.0246,259300.0],["2006-12-20",26.9898,27.2446,26.9898,27.1578,140100.0],["2006-12-21",27.1462,27.3489,27.0362,27.0535,540200.0],["2006-12-22",27.0709,27.1867,26.9204,26.9841,144000.0],["2006-12-26",26.984,27.621,26.984,27.3025,166800.0],["2006-12-27",27.6024,27.7494,27.3084,27.473,180200.0],["2006-12-28",27.5142,27.7376,27.2555,27.573,304400.0],["2006-12-29",27.5789,27.8081,27.5083,27.5671,150700.0],["2007-01-03",27.6494,27.9963,27.1967,27.4965,306400.0],["2007-01-04",27.3966,27.5965,27.2085,27.3496,316700.0],["2007-01-05",27.279,27.3496,26.9145,26.938,219900.0],["2007-01-08",26.9263,27.132,26.7381,26.8675,317600.0],["2007-01-09",26.8204,27.1497,26.7969,27.0262,416600.0],["2007-01-10",26.9145,27.3554,26.8851,27.3084,197400.0],["2007-01-11",27.3143,27.7435,27.3143,27.7317,252200.0],["2007-01-12",27.7317,27.9316,27.6788,27.8493,168100.0],["2007-01-16",27.9963,28.0668,27.6259,27.72,185400.0],["2007-01-17",27.6141,27.9316,27.5436,27.6788,218900.0],["2007-01-18",27.7376,27.7376,27.3437,27.4554,171600.0],["2007-01-19",27.3378,27.9434,27.2496,27.9081,247600.0],["2007-01-22",27.9786,27.9904,27.4025,27.4554,212400.0],["2007-01-23",27.526,27.526,27.279,27.4495,250500.0],["2007-01-24",27.4377,27.7258,27.3613,27.7258,277500.0],["2007-01-25",27.7258,27.8023,27.4377,27.5553,353900.0],["2007-01-26",27.6141,27.7787,27.3202,27.7141,316800.0],["2007-01-29",27.6024,27.8493,27.5024,27.7964,249300.0],["2007-01-30",27.7435,27.7905,27.4907,27.7905,235400.0],["2007-01-31",27.6729,28.0374,27.5553,27.7846,255200.0],["2007-02-01",27.8081,28.0727,27.8081,28.0198,236000.0],["2007-02-02",28.0962,28.0962,27.8199,28.0903,145000.0],["2007-02-05",28.0903,28.1197,27.7964,27.9081,209300.0],["2007-02-06",28.008,28.2138,27.9257,28.2138,483100.0],["2007-02-07",28.202,28.8487,28.0845,28.8487,623700.0],["2007-02-08",28.7723,29.0486,28.5136,28.837,296800.0],["2007-02-09",28.7899,28.8781,28.1315,28.8076,737600.0],["2007-02-12",28.7194,28.7723,28.4254,28.7488,424700.0],["2007-02-13",28.7664,28.9428,28.6665,28.9134,362100.0],["2007-02-14",28.8193,29.0721,28.6488,28.8076,348400.0],["2007-02-15",28.8664,28.9781,28.4607,28.6018,454100.0],["2007-02-16",28.6018,28.7194,28.2197,28.6606,267700.0],["2007-02-20",28.5489,29.1309,28.1491,29.1074,410600.0],["2007-02-21",28.9604,29.0192,28.7076,29.0016,232500.0],["2007-02-22",29.0368,29.1838,28.8487,28.9781,360800.0],["2007-02-23",28.7782,28.8781,28.2549,28.2785,465500.0],["2007-02-26",28.4137,28.5254,27.8493,28.396,572300.0],["2007-02-27",27.3554,28.155,25.774,27.2379,623600.0],["2007-02-28",27.426,27.5259,26.9322,27.2614,531700.0],["2007-03-01",26.9557,27.7494,26.6911,27.279,606100.0],["2007-03-02",27.2555,27.4848,26.938,26.9733,554000.0],["2007-03-05",26.8322,27.0909,26.1267,26.1267,599600.0],["2007-03-06",26.3972,27.2085,26.2561,26.9968,681100.0],["2007-03-07",27.0262,27.0733,26.5912,26.6206,374000.0],["2007-03-08",26.7675,27.2085,26.7675,26.8557,317800.0],["2007-03-09",27.1497,27.2379,26.844,27.0968,324600.0],["2007-03-12",26.985,27.2908,26.8028,27.1497,169200.0],["2007-03-13",26.9086,26.9909,26.2796,26.3501,269100.0],["2007-03-14",26.2796,26.7675,26.0385,26.6735,438700.0],["2007-03-15",26.4795,27.1085,26.3913,27.1085,346700.0],["2007-03-16",27.0674,27.3202,26.7146,27.1614,872000.0],["2007-03-19",27.2202,27.3378,27.0791,27.2144,530300.0],["2007-03-20",27.1085,27.1379,26.7675,27.1085,721100.0],["2007-03-21",27.1438,27.6259,26.9557,27.5142,231500.0],["2007-03-22",27.5612,27.6024,27.4142,27.5553,172000.0],["2007-03-23",27.62,27.7317,27.4613,27.5201,106000.0],["2007-03-26",27.5789,27.6141,26.844,26.9263,464300.0],["2007-03-27",26.8381,26.9792,26.5735,26.7499,352000.0],["2007-03-28",26.8455,26.9948,26.3557,26.6364,671400.0],["2007-03-29",26.8753,26.935,26.5528,26.7917,213600.0],["2007-03-30",26.8514,27.1381,26.6603,27.0545,470100.0],["2007-04-02",27.0545,27.3232,26.8335,27.2755,230200.0],["2007-04-03",27.4248,27.5681,27.1859,27.3352,568400.0],["2007-04-04",27.2456,27.2695,26.7559,26.8753,362000.0],["2007-04-05",26.9111,27.0007,26.6902,26.8156,292000.0],["2007-04-09",26.8156,26.9052,26.4632,26.4692,322300.0],["2007-04-10",26.4155,26.6782,26.296,26.4274,813200.0],["2007-04-11",26.4274,26.4274,26.0153,26.2184,433900.0],["2007-04-12",26.0571,26.1945,25.9436,26.1646,324800.0],["2007-04-13",26.1646,26.4931,26.0392,26.4931,690800.0],["2007-04-16",26.5349,26.7499,26.4632,26.6902,322500.0],["2007-04-17",26.7141,27.0485,26.5588,26.8574,421200.0],["2007-04-18",26.7081,26.7379,26.2721,26.2721,441000.0],["2007-04-19",26.1945,26.1945,25.9018,25.9735,374200.0],["2007-04-20",26.4871,26.4871,26.0153,26.2064,248900.0],["2007-04-23",26.2064,26.5409,26.1945,26.4573,233000.0],["2007-04-24",26.517,26.517,26.0273,26.2841,200300.0],["2007-04-25",26.4573,26.4752,25.9974,26.3318,302300.0],["2007-04-26",25.1374,26.4871,25.1374,26.3975,335400.0],["2007-04-27",26.3856,26.5468,26.2841,26.4393,306500.0],["2007-04-30",26.4274,26.7619,26.1348,26.1527,731400.0],["2007-05-01",26.2243,26.4573,26.0929,26.1586,537600.0],["2007-05-02",26.1766,26.7141,26.1168,26.5946,576600.0],["2007-05-03",26.7439,26.9231,26.6304,26.8156,364100.0],["2007-05-04",26.8753,26.935,26.726,26.8873,720900.0],["2007-05-07",26.8693,26.8753,26.5468,26.5886,280600.0],["2007-05-08",26.5767,26.6066,26.2661,26.4155,281600.0],["2007-05-09",26.2661,26.7798,26.1467,26.5886,317400.0],["2007-05-10",26.4692,26.517,26.2184,26.2781,347100.0],["2007-05-11",26.3975,26.517,26.2542,26.4035,355600.0],["2007-05-14",26.4035,26.511,26.2124,26.2363,323300.0],["2007-05-15",26.2602,26.517,25.9735,25.9735,392100.0],["2007-05-16",25.9257,26.0989,25.6152,25.86,351600.0],["2007-05-17",25.8421,25.86,25.4718,25.4838,506200.0],["2007-05-18",25.4897,25.6331,25.1911,25.2568,485800.0],["2007-05-21",25.221,26.1527,25.1792,25.8421,603300.0],["2007-05-22",25.8003,26.2781,25.6391,26.0273,351600.0],["2007-05-23",26.0571,26.3378,25.7167,25.7227,398800.0],["2007-05-24",25.9377,25.9556,24.8985,25.1374,583800.0],["2007-05-25",25.221,25.6152,25.1493,25.3464,293400.0],["2007-05-29",24.8149,26.1109,24.8149,25.8421,387100.0],["2007-05-30",25.8182,26.4931,25.8182,26.4393,371800.0],["2007-05-31",26.5349,26.8037,26.2303,26.6364,797000.0],["2007-06-01",26.7798,26.8455,26.6066,26.7798,663900.0],["2007-06-04",26.7738,27.156,26.6066,27.156,311200.0],["2007-06-05",27.0067,27.1023,26.6066,26.6961,533400.0],["2007-06-06",26.5289,26.6245,26.2482,26.5349,804600.0],["2007-06-07",26.302,26.3259,25.6032,25.6331,500100.0],["2007-06-08",25.6331,26.1228,25.5256,26.0034,240200.0],["2007-06-11",25.878,25.9198,25.4539,25.4957,392900.0],["2007-06-12",25.424,25.5554,24.8746,24.9761,535900.0],["2007-06-13",25.1254,25.3763,24.9522,25.3166,469300.0],["2007-06-14",25.2329,25.442,24.9761,25.0239,352300.0],["2007-06-15",25.4658,25.651,25.2389,25.3285,650000.0],["2007-06-18",25.2927,25.3345,24.8447,24.8447,437200.0],["2007-06-19",24.576,24.7253,24.2654,24.6357,958900.0],["2007-06-20",24.6297,24.6297,24.0265,24.0683,580500.0],["2007-06-21",23.8533,23.925,23.495,23.5906,1214500.0],["2007-06-22",23.4412,23.5607,23.3457,23.4293,1027500.0],["2007-06-25",23.3576,23.704,23.2262,23.2979,768200.0],["2007-06-26",23.3278,23.489,23.1068,23.268,775000.0],["2007-06-27",23.408,23.8824,23.1951,23.773,530600.0],["2007-06-28",23.4384,24.2292,23.4384,23.8277,741700.0],["2007-06-29",23.9554,24.3326,23.4262,23.5783,501700.0],["2007-07-02",23.7304,23.9554,23.5357,23.8155,560800.0],["2007-07-03",23.8764,23.9554,23.633,23.7121,252900.0],["2007-07-05",23.8399,24.0224,23.7547,23.9494,437200.0],["2007-07-06",23.9859,24.071,23.6452,23.8885,321800.0],["2007-07-09",23.9068,24.0406,23.4019,23.481,619800.0],["2007-07-10",23.633,23.633,23.0673,23.1099,482100.0],["2007-07-11",23.0491,23.4141,22.9457,23.2802,511700.0],["2007-07-12",23.268,23.9129,23.2072,23.9129,665200.0],["2007-07-13",24.0893,24.8558,23.9311,24.7645,818800.0],["2007-07-16",24.7402,24.9774,24.6246,24.6246,608900.0],["2007-07-17",24.6307,25.1052,24.5516,24.7523,744800.0],["2007-07-18",24.7158,24.7706,24.4178,24.728,481300.0],["2007-07-19",24.7767,25.2329,24.6793,25.093,356800.0],["2007-07-20",25.2633,25.2633,24.3569,24.5029,461800.0],["2007-07-23",24.5577,24.6733,24.1562,24.2535,660900.0],["2007-07-24",24.2718,24.4421,23.9554,23.998,850600.0],["2007-07-25",25.9751,25.9751,24.1197,24.3934,1484300.0],["2007-07-26",24.0284,24.6489,23.6817,24.3204,1483400.0],["2007-07-27",23.779,24.436,23.6939,23.6939,1109900.0],["2007-07-30",23.5905,23.9189,23.5235,23.5418,943200.0],["2007-07-31",23.9068,24.5698,23.4201,23.5479,907100.0],["2007-08-01",23.4201,23.8094,22.7875,23.6574,666400.0],["2007-08-02",23.6574,24.3326,23.6574,24.2049,531700.0],["2007-08-03",24.1501,24.2109,23.4931,23.6026,827000.0],["2007-08-06",23.6695,23.8825,22.9091,23.2985,1714600.0],["2007-08-07",23.2133,24.0589,22.9639,23.8824,788300.0],["2007-08-08",24.1988,25.3789,24.0345,24.7158,1180100.0],["2007-08-09",24.3326,25.2025,24.1197,24.5942,1204800.0],["2007-08-10",23.998,24.9348,23.9676,24.1623,756000.0],["2007-08-13",24.3448,24.6489,24.0832,24.2049,423900.0],["2007-08-14",24.0649,24.4847,23.779,23.8277,689100.0],["2007-08-15",23.8277,24.6003,22.8726,22.8909,913000.0],["2007-08-16",22.8118,23.9859,22.2096,23.7851,1616600.0],["2007-08-17",24.6611,25.2268,24.1379,24.6368,969600.0],["2007-08-20",24.8192,25.3302,24.5212,24.6976,547600.0],["2007-08-21",24.6489,25.1903,24.5029,25.1112,546800.0],["2007-08-22",25.2451,25.6466,24.7828,24.9105,513100.0],["2007-08-23",25.0626,25.1112,24.2535,24.3143,625900.0],["2007-08-24",24.3691,24.3691,23.9372,24.0528,803900.0],["2007-08-27",24.0345,24.4117,23.8824,24.2109,598800.0],["2007-08-28",24.1014,24.2414,23.7,23.7,419100.0],["2007-08-29",23.7912,24.6611,23.7912,24.6611,387100.0],["2007-08-30",24.4056,24.7402,24.3265,24.6003,256100.0],["2007-08-31",24.9348,25.0869,24.4664,24.8071,499600.0],["2007-09-04",24.6672,24.9409,24.5698,24.7341,331800.0],["2007-09-05",24.5273,24.5273,24.2535,24.2535,380900.0],["2007-09-06",24.3326,24.5333,24.1623,24.4603,344800.0],["2007-09-07",23.9737,23.9737,23.4201,23.633,511500.0],["2007-09-10",23.8155,23.8155,22.4225,22.9943,658500.0],["2007-09-11",23.1646,23.3593,23.0247,23.2498,398300.0],["2007-09-12",23.2011,23.6148,23.1525,23.4445,376600.0],["2007-09-13",23.5296,23.7243,23.3654,23.56,464300.0],["2007-09-14",23.3654,23.773,23.2863,23.773,300700.0],["2007-09-17",23.7547,23.8094,23.4262,23.5418,632100.0],["2007-09-18",23.6209,24.6185,23.4992,24.3326,566500.0],["2007-09-19",24.5455,24.7888,24.2718,24.4482,513600.0],["2007-09-20",24.3387,24.5394,24.1988,24.2596,368600.0],["2007-09-21",24.4908,24.5638,24.2657,24.4056,491000.0],["2007-09-24",24.3691,24.6611,24.3326,24.4908,258900.0],["2007-09-25",24.3934,24.4664,24.1805,24.3934,361200.0],["2007-09-26",24.6164,24.8145,24.3996,24.6659,351600.0],["2007-09-27",24.7217,24.8393,24.5235,24.6473,322400.0],["2007-09-28",24.5359,24.6535,23.9847,24.0714,418200.0],["2007-10-01",24.1581,24.8145,24.09,24.7526,468900.0],["2007-10-02",24.7712,25.2852,24.7588,25.2852,552000.0],["2007-10-03",25.2604,25.3843,24.8827,25.3595,350800.0],["2007-10-04",25.3905,25.8425,25.2047,25.6815,300200.0],["2007-10-05",25.8549,26.4494,25.3719,26.4494,664700.0],["2007-10-08",26.3008,26.338,25.9478,26.1088,309200.0],["2007-10-09",26.1088,26.1088,25.6072,25.954,355100.0],["2007-10-10",25.9788,26.1027,25.6134,25.8487,256300.0],["2007-10-11",26.0345,26.2327,25.5763,25.6258,270900.0],["2007-10-12",25.6196,25.7435,25.0313,25.0375,302000.0],["2007-10-15",25.1304,25.1737,24.4554,24.5359,394100.0],["2007-10-16",24.4306,24.5606,24.0652,24.1581,311200.0],["2007-10-17",24.4863,24.7155,24.1519,24.7155,412000.0],["2007-10-18",24.6783,25.087,24.381,25.0684,287700.0],["2007-10-19",24.9508,25.118,24.251,24.3067,442100.0],["2007-10-22",24.1581,24.6535,24.0405,24.4492,419100.0],["2007-10-23",24.796,25.31,24.0838,24.7031,302400.0],["2007-10-24",24.4863,24.7526,23.7742,24.4306,356900.0],["2007-10-25",24.9446,25.5143,24.5049,24.8455,679300.0],["2007-10-26",25.2728,25.4276,24.7093,25.1304,405200.0],["2007-10-29",25.3843,25.4091,24.5668,24.8393,298900.0],["2007-10-30",24.8146,25.2852,24.7093,24.8455,345500.0],["2007-10-31",24.9941,25.3843,24.6845,25.2357,562900.0],["2007-11-01",24.9074,25.0437,23.8423,23.8423,626300.0],["2007-11-02",24.0466,24.0652,23.4274,23.5017,569900.0],["2007-11-05",23.4026,23.7246,23.1301,23.4274,565000.0],["2007-11-06",23.353,23.7308,23.1549,23.6751,585400.0],["2007-11-07",23.5326,23.6813,22.901,22.901,585500.0],["2007-11-08",23.0558,23.1177,22.2941,22.8081,754800.0],["2007-11-09",22.4551,23.0744,22.3994,22.8638,760400.0],["2007-11-12",22.7957,23.5946,22.7771,23.0682,522800.0],["2007-11-13",23.3345,24.0528,23.2478,24.0528,327400.0],["2007-11-14",24.0776,24.3129,23.867,24.1086,647700.0],["2007-11-15",23.9476,24.3067,23.6937,24.1705,562100.0],["2007-11-16",24.1519,24.2881,23.7246,24.0466,607500.0],["2007-11-19",23.7556,24.059,23.3469,23.6193,541600.0],["2007-11-20",23.6131,23.9537,22.6161,23.1053,543300.0],["2007-11-21",22.9257,23.3407,22.6037,23.0682,693900.0],["2007-11-23",23.2973,23.8299,23.1177,23.7184,153100.0],["2007-11-26",23.6875,23.6875,22.548,22.548,645900.0],["2007-11-27",22.8081,22.9133,22.195,22.5232,747600.0],["2007-11-28",22.7276,23.3778,22.6966,23.1858,483600.0],["2007-11-29",23.0434,23.0682,22.4675,22.6409,459000.0],["2007-11-30",22.9753,23.2787,22.4861,22.6161,591100.0],["2007-12-03",22.4861,22.9134,22.356,22.7957,426600.0],["2007-12-04",22.74,22.9195,22.4613,22.5418,351500.0],["2007-12-05",22.8391,23.3902,22.6657,23.2168,382100.0],["2007-12-06",23.3035,24.2138,23.3035,24.2077,396200.0],["2007-12-07",24.2262,24.8393,24.0714,24.5111,368600.0],["2007-12-10",24.3315,24.8393,24.1767,24.8021,226500.0],["2007-12-11",24.8765,25.2357,23.6069,23.6069,454200.0],["2007-12-12",24.22,24.3687,23.5388,23.8051,470000.0],["2007-12-13",23.6441,23.8423,23.2416,23.4645,371900.0],["2007-12-14",23.4459,23.4459,22.3003,22.3498,458400.0],["2007-12-17",22.2941,22.3498,21.6872,21.6872,959500.0],["2007-12-18",21.9101,22.1764,21.4704,21.6067,749200.0],["2007-12-19",21.6067,21.7925,21.2103,21.7181,788000.0],["2007-12-20",21.8977,22.0216,21.7243,21.9782,800700.0],["2007-12-21",22.2631,22.7214,22.2631,22.4613,829700.0],["2007-12-24",22.517,23.0558,22.4861,22.87,152700.0],["2007-12-26",22.839,23.0248,22.5604,22.6656,474900.0],["2007-12-27",22.5898,22.7035,22.1603,22.2993,557400.0],["2007-12-28",22.2993,22.6404,22.0718,22.154,537800.0],["2007-12-31",22.0908,22.154,21.636,21.8571,502400.0],["2008-01-02",21.7813,21.9013,21.1116,21.118,594500.0],["2008-01-03",21.118,21.2443,19.9935,20.0125,1192200.0],["2008-01-04",19.8672,19.8672,19.2986,19.4187,1042900.0],["2008-01-07",19.5829,20.0946,19.4313,19.7535,737200.0],["2008-01-08",19.8861,20.4041,19.425,19.5324,1312200.0],["2008-01-09",19.4503,19.7914,19.0712,19.7029,1406400.0],["2008-01-10",19.5134,20.1641,19.286,19.8798,1189700.0],["2008-01-11",19.804,20.341,19.5829,19.8988,756900.0],["2008-01-14",20.1894,20.4863,19.7977,20.3662,481400.0],["2008-01-15",20.0251,20.2841,19.7408,19.9682,516900.0],["2008-01-16",19.8861,21.0043,19.8861,20.4989,575300.0],["2008-01-17",20.5747,20.5873,19.8798,20.0062,687200.0],["2008-01-18",19.9304,20.4357,19.3681,19.6461,656200.0],["2008-01-22",18.8249,20.6568,18.8249,20.5115,779200.0],["2008-01-23",20.1262,22.3498,20.0883,22.2361,972100.0],["2008-01-24",22.4319,22.4319,21.2822,21.7623,697100.0],["2008-01-25",22.0782,22.4193,21.4717,21.8192,587500.0],["2008-01-28",21.8192,22.9057,21.5349,22.9057,422800.0],["2008-01-29",22.7983,23.2152,22.4825,23.0826,495300.0],["2008-01-30",22.8109,23.3668,22.2992,22.4066,658900.0],["2008-01-31",22.2929,22.5519,21.7939,22.0087,1260600.0],["2008-02-01",22.1161,22.4951,21.3454,22.4951,879000.0],["2008-02-04",22.3056,22.3056,21.7876,21.8697,442800.0],["2008-02-05",21.4338,21.8507,20.96,21.0042,621500.0],["2008-02-06",21.1622,21.2506,20.2967,20.3346,614900.0],["2008-02-07",20.2399,20.7895,19.9935,20.7895,802800.0],["2008-02-08",20.6695,20.7389,20.0251,20.2336,1138600.0],["2008-02-11",20.2841,20.2904,19.7093,19.7598,503300.0],["2008-02-12",19.8798,20.6063,19.8103,20.2399,547900.0],["2008-02-13",20.4799,20.6505,19.9935,20.461,364300.0],["2008-02-14",20.4168,20.5305,19.7851,19.823,536400.0],["2008-02-15",19.7156,19.9177,19.5261,19.8356,587900.0],["2008-02-19",19.9619,20.0251,19.425,19.6777,1171900.0],["2008-02-20",19.545,20.0125,19.425,19.8672,791000.0],["2008-02-21",20.0441,20.8147,19.7345,19.9556,1232000.0],["2008-02-22",20.1894,20.1894,19.5892,20.0251,1013200.0],["2008-02-25",20.0251,20.2399,19.5703,20.2146,828900.0],["2008-02-26",20.0441,20.3852,19.8672,20.3157,577800.0],["2008-02-27",20.1578,20.4168,19.7472,19.7472,638900.0],["2008-02-28",19.6335,20.0062,19.5892,19.6777,576800.0],["2008-02-29",19.4818,19.5387,19.1218,19.1913,909200.0],["2008-03-03",19.2355,19.3618,18.7996,19.147,903900.0],["2008-03-04",18.907,19.1091,18.3511,18.9575,1085300.0],["2008-03-05",19.0523,19.2481,18.7427,18.8564,742300.0],["2008-03-06",18.6985,18.8375,18.2247,18.2247,968900.0],["2008-03-07",18.2184,18.9386,17.9657,18.8564,623000.0],["2008-03-10",18.888,18.9512,18.2121,18.2121,668900.0],["2008-03-11",18.7617,19.0839,18.3132,19.0586,1034100.0],["2008-03-12",19.0776,19.5071,18.8501,18.9386,435300.0],["2008-03-13",18.7491,19.7408,18.5153,19.5892,606000.0],["2008-03-14",19.7408,19.7598,18.8312,19.2292,747400.0],["2008-03-17",18.8565,19.5703,18.6417,19.3429,658500.0],["2008-03-18",19.8356,20.2462,19.2797,20.2462,917200.0],["2008-03-19",20.341,20.4736,19.665,19.7156,784000.0],["2008-03-20",19.5829,20.5178,19.5829,20.4863,1263300.0],["2008-03-24",20.6063,20.8147,20.3662,20.6821,817300.0],["2008-03-25",20.6821,20.6821,19.8545,20.1767,627200.0],["2008-03-26",20.1199,20.2588,19.924,20.1641,742400.0],["2008-03-27",20.4872,20.8427,20.1576,20.2029,697700.0],["2008-03-28",20.1253,20.3063,19.7763,19.8474,419000.0],["2008-03-31",19.925,20.6553,19.8474,19.9637,504400.0],["2008-04-01",20.4097,20.959,20.1382,20.959,594200.0],["2008-04-02",20.7781,21.0043,20.4226,20.8233,440200.0],["2008-04-03",20.6811,21.1658,20.4937,21.1206,273900.0],["2008-04-04",21.0947,21.1658,20.6036,20.6359,344700.0],["2008-04-07",20.7005,20.8491,20.2675,20.4291,335300.0],["2008-04-08",21.0042,21.0042,20.177,20.2869,197800.0],["2008-04-09",20.3515,20.4808,19.479,19.5437,385000.0],["2008-04-10",19.6018,20.2416,19.4532,19.9702,499900.0],["2008-04-11",19.8926,19.8926,19.3885,19.4402,492400.0],["2008-04-14",19.3885,19.6923,19.2851,19.2981,396900.0],["2008-04-15",19.5307,19.6729,19.2528,19.6212,377800.0],["2008-04-16",19.8474,20.4549,19.6083,20.4549,497800.0],["2008-04-17",21.0172,21.0172,20.1188,20.3838,326300.0],["2008-04-18",20.7199,20.7393,20.1059,20.274,298700.0],["2008-04-21",20.1576,20.4291,19.8474,19.912,298200.0],["2008-04-22",19.8603,19.9379,19.5889,19.8474,337100.0],["2008-04-23",19.9379,20.3774,19.7181,19.9767,366800.0],["2008-04-24",20.5712,20.7974,20.1188,20.7974,668500.0],["2008-04-25",20.9784,20.9784,20.358,20.6617,302300.0],["2008-04-28",20.707,20.707,20.1899,20.3644,272100.0],["2008-04-29",20.3063,20.4226,19.9314,19.9508,455800.0],["2008-04-30",19.8797,20.0995,19.5243,19.5243,655100.0],["2008-05-01",19.6471,20.0671,19.3885,19.9831,559100.0],["2008-05-02",20.0348,20.0801,19.4919,19.6535,572500.0],["2008-05-05",20.1899,20.3709,19.7375,20.1253,905200.0],["2008-05-06",20.1318,20.1318,19.8797,20.1188,687700.0],["2008-05-07",20.1576,20.2481,19.4661,19.4855,439200.0],["2008-05-08",19.5501,19.7311,19.3562,19.5954,460400.0],["2008-05-09",19.3885,19.6988,19.3498,19.4984,315000.0],["2008-05-12",19.5824,20.0348,19.5501,20.0348,340600.0],["2008-05-13",20.0542,20.0736,19.8539,20.0671,346900.0],["2008-05-14",20.0671,20.4678,19.9961,20.4226,606400.0],["2008-05-15",20.4032,20.791,20.2352,20.6811,787900.0],["2008-05-16",20.8362,20.9655,20.4291,20.9526,573500.0],["2008-05-19",20.9784,21.0043,20.6617,20.959,450800.0],["2008-05-20",20.9461,21.0172,20.5325,20.6617,451300.0],["2008-05-21",20.7781,20.9332,20.1382,20.274,477300.0],["2008-05-22",20.1899,20.4678,20.0995,20.2222,365500.0],["2008-05-23",20.3063,20.3257,20.0025,20.0413,311800.0],["2008-05-27",20.1447,20.5454,20.1382,20.5454,477100.0],["2008-05-28",20.5066,20.7651,20.3903,20.6617,393500.0],["2008-05-29",20.6488,20.7457,20.4872,20.6553,417300.0],["2008-05-30",20.7199,20.7457,20.1576,20.2481,434600.0],["2008-06-02",20.2481,20.261,19.8733,20.2093,558600.0],["2008-06-03",20.3257,20.3257,19.6729,20.0219,743900.0],["2008-06-04",19.8733,20.1059,19.6212,19.8086,563000.0],["2008-06-05",19.8086,20.7005,19.7957,20.61,1226500.0],["2008-06-06",20.5583,20.5583,19.8733,19.8797,491900.0],["2008-06-09",19.9702,20.1382,19.3885,19.395,485800.0],["2008-06-10",19.3498,19.563,19.0072,19.3433,762600.0],["2008-06-11",19.395,19.395,18.8521,18.8521,473400.0],["2008-06-12",19.0072,19.2981,18.8521,19.143,657900.0],["2008-06-13",19.2916,19.4209,18.8521,19.4209,358800.0],["2008-06-16",19.4855,19.5824,19.3368,19.5178,300100.0],["2008-06-17",19.5695,19.6147,18.9426,18.9814,311000.0],["2008-06-18",19.0783,19.3433,18.8521,18.9232,356000.0],["2008-06-19",18.9103,19.4855,18.8974,19.4855,391000.0],["2008-06-20",19.479,19.5954,19.0848,19.2464,978600.0],["2008-06-23",19.4079,19.5889,18.9038,18.9038,358700.0],["2008-06-24",19.0848,19.7117,18.8586,19.4661,511700.0],["2008-06-25",19.4661,20.1835,19.2076,19.479,667600.0],["2008-06-26",19.479,19.585,18.7242,18.7971,560100.0],["2008-06-27",18.7242,18.8633,18.1548,18.3601,927600.0],["2008-06-30",18.3005,18.8302,17.9761,18.1879,614000.0],["2008-07-01",18.2409,18.5984,17.506,18.2475,1045000.0],["2008-07-02",18.3071,18.413,17.7112,17.7443,478900.0],["2008-07-03",17.837,17.9562,17.2213,17.4795,228800.0],["2008-07-07",17.7907,17.7973,16.7644,16.9763,562600.0],["2008-07-08",16.9697,19.671,16.6651,18.8964,757300.0],["2008-07-09",18.903,18.903,16.7114,16.9763,777100.0],["2008-07-10",17.645,17.645,16.7578,17.5457,533400.0],["2008-07-11",17.3603,18.1945,17.0028,17.6251,695400.0],["2008-07-14",17.8172,18.4064,16.7512,16.7843,523200.0],["2008-07-15",16.5592,17.4331,16.0295,16.7578,716200.0],["2008-07-16",16.877,17.5258,16.5459,17.4927,757300.0],["2008-07-17",18.466,18.5719,16.7843,17.6251,666600.0],["2008-07-18",18.0555,18.0555,17.3073,17.5589,635300.0],["2008-07-21",17.5655,18.0489,17.4133,18.0489,392800.0],["2008-07-22",17.9165,19.2009,17.8767,18.9825,892100.0],["2008-07-23",18.8103,19.5519,18.4925,19.4923,668000.0],["2008-07-24",18.6713,19.3267,17.6251,17.8105,1253400.0],["2008-07-25",17.6251,17.7377,16.9498,17.2279,1590600.0],["2008-07-28",17.1418,17.4133,16.5261,16.5261,868000.0],["2008-07-29",16.4797,17.6715,16.387,17.5589,1117900.0],["2008-07-30",17.89,17.89,16.5525,16.9498,1232500.0],["2008-07-31",16.9498,17.5324,16.3076,16.4135,875400.0],["2008-08-01",16.5525,16.5525,15.7977,15.9169,1335000.0],["2008-08-04",15.7713,16.5128,15.1621,15.2548,704700.0],["2008-08-05",15.2018,15.9368,15.2018,15.8904,1363000.0],["2008-08-06",15.6587,15.95,15.2217,15.374,819100.0],["2008-08-07",16.0493,16.0493,14.4073,14.5265,1974100.0],["2008-08-08",14.4537,15.1952,14.4272,15.0959,1087200.0],["2008-08-11",15.9964,16.142,15.3277,15.9566,1299800.0],["2008-08-12",15.8904,16.3208,15.6388,15.9434,1156200.0],["2008-08-13",15.9567,16.0229,15.6719,15.8044,1171400.0],["2008-08-14",15.8044,16.5525,15.7845,16.3274,497300.0],["2008-08-15",16.5459,16.6783,16.1486,16.4069,671300.0],["2008-08-18",16.4466,16.5525,16.0891,16.4665,789600.0],["2008-08-19",16.5856,16.5856,15.7845,15.9302,985800.0],["2008-08-20",15.9699,16.1023,15.4733,15.6653,619600.0],["2008-08-21",15.5925,15.7249,14.937,15.0032,745400.0],["2008-08-22",15.3806,15.4005,14.9569,15.2482,596700.0],["2008-08-25",15.235,15.3144,14.8046,14.8443,698400.0],["2008-08-26",14.884,15.2018,14.798,15.0098,467500.0],["2008-08-27",15.0429,15.7381,15.0429,15.5064,541900.0],["2008-08-28",15.4601,16.0891,15.4601,15.9235,1007900.0],["2008-08-29",15.7779,16.056,15.5528,15.619,879300.0],["2008-09-02",16.2149,16.3539,15.1489,15.235,1112000.0],["2008-09-03",15.8838,15.8904,15.1886,15.5329,963300.0],["2008-09-04",15.2879,15.7911,15.2879,15.5196,585100.0],["2008-09-05",15.5594,16.3009,15.4005,16.1751,693000.0],["2008-09-08",16.632,16.9961,16.2877,16.7114,872200.0],["2008-09-09",16.4002,16.9895,15.9633,16.0824,727700.0],["2008-09-10",16.1487,16.6055,16.0096,16.4135,592700.0],["2008-09-11",16.9432,16.9432,15.9169,16.4863,446000.0],["2008-09-12",16.2413,16.8836,16.1222,16.877,596300.0],["2008-09-15",16.5459,17.1815,16.0096,16.334,1011100.0],["2008-09-16",16.3473,17.6119,15.7448,17.6119,1048300.0],["2008-09-17",17.0557,17.8238,16.7909,17.7509,1249400.0],["2008-09-18",17.8767,20.5251,16.7776,20.5251,2175700.0],["2008-09-19",20.9687,21.9619,17.9827,21.2733,2988900.0],["2008-09-22",20.3464,20.3861,19.0751,19.4592,1331400.0],["2008-09-23",19.5254,20.0749,19.1215,19.2473,1048300.0],["2008-09-24",18.8898,19.5651,18.8898,19.2076,605200.0],["2008-09-25",19.0818,19.7174,18.8302,19.4393,484600.0],["2008-09-26",19.0049,19.8194,18.3533,19.8194,518100.0],["2008-09-29",19.2153,19.6701,18.3262,18.8488,695500.0],["2008-09-30",19.6429,20.7018,18.713,19.4665,781800.0],["2008-10-01",20.152,20.152,18.9845,19.2696,369800.0],["2008-10-02",19.2357,19.2357,17.8375,18.6859,659800.0],["2008-10-03",16.765,16.8261,12.4346,13.6767,3569800.0],["2008-10-06",13.0455,13.0455,11.5387,12.2174,2440300.0],["2008-10-07",12.1971,12.5568,12.0274,12.2514,1743100.0],["2008-10-08",11.688,13.6157,11.0704,11.2468,2200300.0],["2008-10-09",11.3079,11.5251,9.7807,10.1948,1736700.0],["2008-10-10",9.8418,11.0296,8.7151,11.0296,2142900.0],["2008-10-13",11.9595,11.9595,10.2219,11.5726,982800.0],["2008-10-14",12.2853,12.2853,9.8825,10.4459,778500.0],["2008-10-15",10.1812,10.4255,8.7083,8.7287,760300.0],["2008-10-16",9.0138,9.2853,8.2807,8.7423,1245100.0],["2008-10-17",8.6676,9.4006,7.4934,8.654,1032400.0],["2008-10-20",8.7898,8.8644,8.1585,8.5658,635900.0],["2008-10-21",8.4097,8.5726,7.7173,7.7784,822700.0],["2008-10-22",7.5612,7.792,6.7739,6.9028,903800.0],["2008-10-23",6.7943,7.2558,5.0363,5.3892,2153200.0],["2008-10-24",5.0499,5.1177,4.5272,4.6494,1303200.0],["2008-10-27",4.6087,5.3146,4.0182,4.0182,1088800.0],["2008-10-28",4.2218,4.2693,3.4141,4.1404,1938800.0],["2008-10-29",4.1743,4.5748,3.5295,4.2829,2058100.0],["2008-10-30",5.077,6.7603,4.982,6.4752,2940300.0],["2008-10-31",6.2105,7.0182,6.0341,7.0182,2146900.0],["2008-11-03",6.9571,6.9843,6.6856,6.8418,1297400.0],["2008-11-04",6.8486,7.2354,6.8146,7.2354,1015700.0],["2008-11-05",7.2286,7.2286,6.0951,6.1359,1718700.0],["2008-11-06",6.1427,6.3327,5.8644,5.8644,1299300.0],["2008-11-07",5.9458,6.1359,5.4978,6.1359,1115900.0],["2008-11-10",6.2513,6.4481,5.0906,5.111,1069900.0],["2008-11-11",5.1042,5.2467,4.7716,4.8802,1150700.0],["2008-11-12",4.7919,4.9073,4.1404,4.2218,1636900.0],["2008-11-13",4.2761,5.8508,4.2761,5.8508,1607300.0],["2008-11-14",5.6607,5.6607,4.4186,4.7716,2222400.0],["2008-11-17",4.8666,4.9209,4.3711,4.3847,830500.0],["2008-11-18",4.4186,4.5883,4.0046,4.3779,1009800.0],["2008-11-19",4.31,4.3372,3.4345,3.4616,1255600.0],["2008-11-20",3.4616,4.12,3.1901,3.9028,2409600.0],["2008-11-21",4.0725,4.7919,3.8078,4.4254,2141000.0],["2008-11-24",4.6291,5.4028,4.2014,5.4028,1829300.0],["2008-11-25",5.4571,5.6336,4.2829,5.1313,1526000.0],["2008-11-26",4.8802,5.43,4.6155,5.4232,1090500.0],["2008-11-28",5.3417,5.8712,5.1381,5.8712,751400.0],["2008-12-01",5.5318,5.7693,3.9842,3.9978,1735800.0],["2008-12-02",4.12,5.4028,3.8417,4.8938,2003300.0],["2008-12-03",4.3847,4.8191,4.1064,4.8191,2111300.0],["2008-12-04",4.8395,5.2739,4.3576,4.4051,1832800.0],["2008-12-05",4.31,6.3395,4.2218,5.3214,1369500.0],["2008-12-08",5.6268,5.8508,5.3349,5.6064,1641000.0],["2008-12-09",5.4571,5.8372,4.7512,5.2263,1062600.0],["2008-12-10",5.2671,5.7286,5.1856,5.6879,990400.0],["2008-12-11",5.4368,5.6811,4.4662,4.5883,1884300.0],["2008-12-12",4.4458,5.4096,4.2897,5.3349,1966500.0],["2008-12-15",5.3553,5.4164,4.4526,4.6766,1076400.0],["2008-12-16",4.7648,5.43,4.4322,5.2128,2170600.0],["2008-12-17",5.0567,5.5318,4.7716,5.3214,1372700.0],["2008-12-18",5.2263,5.3349,4.7648,4.9209,2261700.0],["2008-12-19",5.2603,5.3349,4.7987,5.3349,1991000.0],["2008-12-22",5.3349,5.3349,4.7648,5.0974,1169600.0],["2008-12-23",5.1381,5.2671,4.9684,5.1313,880800.0],["2008-12-24",5.1313,5.2331,4.9277,5.1992,405600.0],["2008-12-26",5.1856,5.4435,5.0567,5.172,522800.0],["2008-12-29",5.2212,5.2282,4.8492,4.8703,1095500.0],["2008-12-30",4.9826,5.0598,4.7019,4.9896,991700.0],["2008-12-31",4.9334,5.4387,4.765,5.2984,1382300.0],["2009-01-02",5.3124,5.4036,4.8282,4.8843,1022600.0],["2009-01-05",4.8913,5.1299,4.6317,4.8913,855000.0],["2009-01-06",5.0387,5.2282,4.7861,5.1931,1465400.0],["2009-01-07",5.0036,5.158,4.9054,4.9685,883300.0],["2009-01-08",4.9194,5.2282,4.7299,5.1299,834600.0],["2009-01-09",5.1019,5.1299,4.8843,4.9334,984000.0],["2009-01-12",5.2282,5.4878,4.9615,5.2071,1695000.0],["2009-01-13",5.165,5.3264,4.9826,5.2001,1164900.0],["2009-01-14",4.9685,5.2703,4.5826,4.6878,1403500.0],["2009-01-15",4.7229,4.772,4.1054,4.4913,1509000.0],["2009-01-16",4.751,4.7861,4.2878,4.7229,1686900.0],["2009-01-20",4.4983,4.5966,3.8597,3.9089,1548700.0],["2009-01-21",3.972,4.5334,3.8948,4.365,1884600.0],["2009-01-22",4.1966,4.5334,4.0843,4.1404,1846500.0],["2009-01-23",4.0282,4.4422,3.951,4.4212,937700.0],["2009-01-26",4.4212,4.6808,4.2527,4.351,801600.0],["2009-01-27",4.365,4.5405,4.2247,4.2738,635400.0],["2009-01-28",4.3089,4.6457,4.2878,4.5615,1375400.0],["2009-01-29",4.5615,4.5615,4.0492,4.0843,1039500.0],["2009-01-30",4.0632,4.2387,3.7475,3.8176,1048200.0],["2009-02-02",3.7615,3.8668,3.586,3.7475,876800.0],["2009-02-03",3.7124,3.8246,3.6071,3.7755,1089700.0],["2009-02-04",3.7685,3.944,3.4738,3.5018,868800.0],["2009-02-05",3.4387,3.4808,3.0316,3.2773,1318900.0],["2009-02-06",3.2773,3.6703,3.2001,3.6492,997900.0],["2009-02-09",3.6422,3.7334,3.3825,3.6071,740500.0],["2009-02-10",3.6632,3.6632,3.1369,3.179,1391800.0],["2009-02-11",3.2211,3.2632,2.9264,3.0667,793900.0],["2009-02-12",2.9755,3.0878,2.7369,2.8352,1720700.0],["2009-02-13",2.8983,3.0527,2.5264,2.5404,1530300.0],["2009-02-17",2.2737,2.5755,2.2737,2.3018,1430800.0],["2009-02-18",2.4071,2.4071,2.1264,2.386,1084300.0],["2009-02-19",2.4843,2.6036,2.1965,2.2106,964900.0],["2009-02-20",2.1474,2.3018,2.0702,2.2527,1412000.0],["2009-02-23",2.2737,2.3158,1.8948,1.9299,1690100.0],["2009-02-24",2.0211,2.1474,1.7614,2.1123,1906600.0],["2009-02-25",2.1404,2.1965,1.8878,1.993,1387200.0],["2009-02-26",2.0351,2.0913,1.7544,1.7685,1418600.0],["2009-02-27",1.7755,1.8035,1.5509,1.5509,1362400.0],["2009-03-02",1.579,1.7614,1.4737,1.4737,1628100.0],["2009-03-03",1.5649,1.9229,1.2351,1.3404,2947400.0],["2009-03-04",1.3544,1.5018,1.2913,1.4667,1734300.0],["2009-03-05",1.4878,1.6351,1.4246,1.4246,2415900.0],["2009-03-06",1.4246,1.8176,1.3334,1.7614,2770800.0],["2009-03-09",1.6351,1.6772,1.4456,1.6141,1269800.0],["2009-03-10",1.7264,2.1053,1.6492,2.0913,2463700.0],["2009-03-11",2.0492,2.1404,1.7755,1.8807,1793500.0],["2009-03-12",1.7965,2.2808,1.7895,2.1825,1864200.0],["2009-03-13",2.2457,2.2737,2.0492,2.1334,1093600.0],["2009-03-16",2.2246,2.3088,1.8457,1.8457,1333800.0],["2009-03-17",1.8878,2.0422,1.7965,2.0422,1265100.0],["2009-03-18",2.0351,2.1334,1.6842,2.1334,1481100.0],["2009-03-19",2.1825,2.1825,1.9158,1.9369,832900.0],["2009-03-20",1.972,1.972,1.7193,1.7193,1219300.0],["2009-03-23",1.6983,2.0632,1.6983,2.0562,2052200.0],["2009-03-24",2.0,2.0702,1.7544,1.7544,1184100.0],["2009-03-25",1.7895,2.1053,1.5509,1.6842,1249300.0],["2009-03-26",1.7895,1.8878,1.7193,1.8737,1075600.0],["2009-03-27",1.8597,1.8597,1.6492,1.6492,852700.0],["2009-03-30",1.572,1.6632,1.5088,1.5088,1019500.0],["2009-03-31",1.5649,1.7334,1.5579,1.7193,1985900.0],["2009-04-01",1.6492,1.7825,1.6211,1.7544,1179300.0],["2009-04-02",1.8176,1.8386,1.6702,1.8106,1592000.0],["2009-04-03",1.7965,1.979,1.6913,1.9509,1828600.0],["2009-04-06",1.9088,1.9088,1.7264,1.8667,1148000.0],["2009-04-07",1.7895,1.8246,1.6772,1.6842,1118200.0],["2009-04-08",1.7053,1.8597,1.6632,1.7755,1251600.0],["2009-04-09",1.8457,2.3509,1.8316,2.3509,2523800.0],["2009-04-13",2.365,2.5474,2.1544,2.4422,1248300.0],["2009-04-14",2.4351,2.6176,2.1755,2.1895,1375500.0],["2009-04-15",2.1685,2.393,2.0351,2.379,1729400.0],["2009-04-16",2.4071,2.7018,2.1755,2.5474,1388300.0],["2009-04-17",2.5404,3.0738,2.4281,2.7229,1883500.0],["2009-04-20",2.6597,2.6597,2.0772,2.0772,1931800.0],["2009-04-21",2.0702,2.4843,1.9229,2.4772,1757200.0],["2009-04-22",2.379,2.4843,2.2386,2.4422,1408300.0],["2009-04-23",2.4422,2.4422,2.1965,2.3579,1043700.0],["2009-04-24",2.379,2.6737,2.3439,2.6176,1363600.0],["2009-04-27",2.6387,2.7018,2.2808,2.4843,993300.0],["2009-04-28",2.4281,2.5474,2.3229,2.4562,433300.0],["2009-04-29",2.5685,2.9123,2.4632,2.7229,1200000.0],["2009-04-30",2.8702,2.9334,2.5825,2.6457,1020200.0],["2009-05-01",2.8773,3.2913,2.7369,3.0738,1544800.0],["2009-05-04",3.2211,4.0141,3.1299,3.9299,2208700.0],["2009-05-05",3.8738,3.9229,3.5439,3.6843,1384400.0],["2009-05-06",3.8036,4.3089,3.8036,4.2808,1516600.0],["2009-05-07",4.3089,5.2913,3.6843,3.7264,1523400.0],["2009-05-08",3.9159,4.5966,3.7685,4.4212,1998000.0],["2009-05-11",4.1826,4.4212,4.1054,4.1264,1022600.0],["2009-05-12",4.0843,4.2597,3.579,3.7825,882300.0],["2009-05-13",3.6211,3.7615,3.158,3.158,1302100.0],["2009-05-14",3.1229,3.4527,2.9053,3.4387,1314400.0],["2009-05-15",3.4036,3.579,3.3194,3.3825,1032900.0],["2009-05-18",3.4878,3.6913,3.2702,3.6843,1363500.0],["2009-05-19",3.6492,3.7124,3.3896,3.579,833800.0],["2009-05-20",3.6282,3.6913,3.2211,3.2422,985200.0],["2009-05-21",3.165,3.2843,2.9966,3.179,735400.0],["2009-05-22",3.2071,3.2562,2.9615,2.9755,623500.0],["2009-05-26",2.8843,3.2632,2.8562,3.1018,1133700.0],["2009-05-27",3.0738,3.1159,2.7369,2.772,1238800.0],["2009-05-28",2.8983,2.9194,2.6808,2.8983,651300.0],["2009-05-29",2.8983,3.0106,2.8211,2.8281,741700.0],["2009-06-01",2.8702,3.2211,2.8632,3.179,1160000.0],["2009-06-02",3.1509,3.2562,2.9895,3.0316,499900.0],["2009-06-03",2.9895,3.2281,2.8281,2.9264,487100.0],["2009-06-04",3.2632,4.1896,3.0176,4.0282,2941900.0],["2009-06-05",4.2176,4.4492,4.1054,4.1334,1696000.0],["2009-06-08",4.1475,4.1755,3.7404,3.9159,930700.0],["2009-06-09",3.972,3.979,3.6983,3.8317,761100.0],["2009-06-10",3.9369,3.9369,3.579,3.6282,820700.0],["2009-06-11",3.6562,3.7334,3.5089,3.5299,639500.0],["2009-06-12",3.5299,3.7825,3.4387,3.7755,1059300.0],["2009-06-15",3.7194,3.7545,3.4808,3.5089,811100.0],["2009-06-16",3.5229,3.6211,3.2492,3.4036,693800.0],["2009-06-17",3.3825,3.3825,3.1018,3.1931,595100.0],["2009-06-18",3.165,3.3053,3.0176,3.0667,560600.0],["2009-06-19",3.158,3.3053,3.0667,3.2983,1804900.0],["2009-06-22",3.4106,3.4106,2.9825,3.0246,621300.0],["2009-06-23",3.0597,3.1931,2.9053,2.9966,348500.0],["2009-06-24",3.0527,3.1159,2.9615,2.9755,351500.0],["2009-06-25",2.9685,3.0878,2.9123,3.0808,377800.0],["2009-06-26",3.0106,3.3825,3.0036,3.3825,918900.0],["2009-06-29",3.4036,3.4036,3.1159,3.3264,428500.0],["2009-06-30",3.3474,3.3825,3.0527,3.0527,740500.0],["2009-07-01",3.1088,3.1931,3.0738,3.1299,261600.0],["2009-07-02",3.0597,3.158,2.9194,3.158,520000.0],["2009-07-06",3.1018,3.1229,2.8071,2.8632,787600.0],["2009-07-07",2.8632,2.8983,2.6878,2.8702,739100.0],["2009-07-08",2.9123,2.9123,2.5334,2.6106,659500.0],["2009-07-09",2.6667,2.7299,2.6106,2.6246,294700.0],["2009-07-10",2.5825,2.6527,2.4702,2.5825,244000.0],["2009-07-13",2.6316,3.0176,2.6036,3.0176,508800.0],["2009-07-14",3.0036,3.0808,2.8632,3.0457,229100.0],["2009-07-15",3.1229,3.2983,3.0738,3.2281,401600.0],["2009-07-16",3.2071,3.2071,2.9966,3.0808,569000.0],["2009-07-17",3.0387,3.0878,2.8071,2.8843,458900.0],["2009-07-20",3.0246,3.1229,2.8492,2.9123,581500.0],["2009-07-21",2.9334,2.9545,2.758,2.772,459200.0],["2009-07-22",2.7369,2.7439,2.6457,2.6667,508100.0],["2009-07-23",2.6878,2.9404,2.6527,2.8702,507000.0],["2009-07-24",2.8281,2.9755,2.765,2.9474,240400.0],["2009-07-27",2.9404,3.0457,2.9053,3.0176,254900.0],["2009-07-28",2.9404,3.0738,2.9053,2.9615,360800.0],["2009-07-29",2.9053,2.9474,2.8141,2.8422,310100.0],["2009-07-30",2.9053,2.9895,2.8141,2.9404,566200.0],["2009-07-31",2.9264,2.9755,2.8422,2.9755,718600.0],["2009-08-03",3.0457,3.1159,2.9615,3.1088,452400.0],["2009-08-04",3.1018,3.4808,3.0387,3.3685,1112900.0],["2009-08-05",3.6983,3.8457,3.4387,3.6632,1653400.0],["2009-08-06",3.6773,3.7545,3.4597,3.4878,1177300.0],["2009-08-07",3.5159,3.6071,3.4457,3.5018,1263600.0],["2009-08-10",3.4808,3.7124,3.4738,3.7053,1415300.0],["2009-08-11",3.6211,4.0703,3.6211,3.8527,1593900.0],["2009-08-12",3.9018,4.2106,3.8668,4.1334,1588600.0],["2009-08-13",4.1475,4.2808,3.9439,4.2247,893200.0],["2009-08-14",4.1896,4.3089,4.0913,4.1334,1155500.0],["2009-08-17",3.9229,3.9439,3.7194,3.7615,745200.0],["2009-08-18",3.7615,3.9439,3.7264,3.9229,404500.0],["2009-08-19",3.7615,3.8387,3.6773,3.6913,729000.0],["2009-08-20",3.6703,3.9089,3.6141,3.7825,646500.0],["2009-08-21",3.8387,3.9931,3.7896,3.8948,772300.0],["2009-08-24",3.958,4.0282,3.7334,3.8387,813700.0],["2009-08-25",3.9018,3.979,3.8317,3.9229,464300.0],["2009-08-26",3.9229,3.951,3.7545,3.8738,611900.0],["2009-08-27",3.7966,3.8176,3.6141,3.8106,657900.0],["2009-08-28",3.8317,3.8597,3.6703,3.7404,635500.0],["2009-08-31",3.6773,3.7404,3.6352,3.6703,597000.0],["2009-09-01",3.6071,3.7194,3.4457,3.4667,1012000.0],["2009-09-02",3.4036,3.6282,3.3896,3.5089,624700.0],["2009-09-03",3.5369,3.565,3.4246,3.4948,299600.0],["2009-09-04",3.5018,3.5299,3.4106,3.5089,291400.0],["2009-09-08",3.5018,3.5439,3.3685,3.3966,530100.0],["2009-09-09",3.4036,3.5089,3.3474,3.5018,510400.0],["2009-09-10",3.4808,3.6071,3.4036,3.6071,546100.0],["2009-09-11",3.6071,3.6141,3.4387,3.551,662600.0],["2009-09-14",3.4808,3.8176,3.4808,3.8106,821600.0],["2009-09-15",3.8668,4.0282,3.7825,3.9861,915000.0],["2009-09-16",4.0211,4.2808,4.0001,4.2527,1024700.0],["2009-09-17",4.2527,4.4212,4.1545,4.1966,1134800.0],["2009-09-18",4.2106,4.2878,4.0352,4.1615,758300.0],["2009-09-21",4.0983,4.2738,3.6141,3.979,724400.0],["2009-09-22",4.0492,4.8282,4.0492,4.765,1684200.0],["2009-09-23",4.765,5.2492,4.7019,4.7019,2808600.0],["2009-09-24",4.751,4.8212,4.1685,4.2457,1229500.0],["2009-09-25",4.2106,4.7229,4.1826,4.5405,1158600.0],["2009-09-28",4.5896,4.7019,4.4492,4.6808,682700.0],["2009-09-29",4.2317,4.4212,4.0703,4.1334,3194500.0],["2009-09-30",4.0211,4.0282,3.6492,3.6843,9963400.0],["2009-10-01",3.6773,3.6983,3.3825,3.5931,4175700.0],["2009-10-02",3.4808,3.7896,3.4387,3.6843,2057300.0],["2009-10-05",3.7124,4.0282,3.6492,3.9369,1908100.0],["2009-10-06",3.9931,4.0703,3.7896,3.8738,1264700.0],["2009-10-07",3.8036,3.9439,3.7404,3.8457,607900.0],["2009-10-08",3.8597,4.0703,3.8457,4.0632,1109500.0],["2009-10-09",4.0422,4.2036,3.979,4.1755,2020900.0],["2009-10-12",4.1615,4.2036,3.8948,3.9299,905100.0],["2009-10-13",3.9299,3.9861,3.7124,3.7334,1648300.0],["2009-10-14",3.8808,3.8948,3.6843,3.7545,1313700.0],["2009-10-15",3.7615,3.7966,3.6913,3.7194,743900.0],["2009-10-16",3.6843,3.7194,3.586,3.6492,834400.0],["2009-10-19",3.6773,3.7124,3.551,3.6282,645000.0],["2009-10-20",3.6282,3.6352,3.5159,3.579,751400.0],["2009-10-21",3.558,3.7404,3.5018,3.5229,1026100.0],["2009-10-22",3.551,3.6001,3.4176,3.5931,615200.0],["2009-10-23",3.5931,3.7053,3.4808,3.5018,660000.0],["2009-10-26",3.5089,3.6071,3.3825,3.4246,636600.0],["2009-10-27",3.4176,3.4808,3.3615,3.3685,767200.0],["2009-10-28",3.3615,3.3966,3.1088,3.1088,888000.0],["2009-10-29",3.2141,3.4878,3.179,3.4036,1100100.0],["2009-10-30",3.3685,3.4246,3.0457,3.0527,2484900.0],["2009-11-02",3.0808,3.1369,2.758,3.0036,1501900.0],["2009-11-03",2.9404,3.0246,2.8632,2.9966,1054300.0],["2009-11-04",3.0176,3.1088,2.8492,2.8492,1084200.0],["2009-11-05",3.186,3.2001,2.9825,3.0457,1083400.0],["2009-11-06",2.9895,3.0738,2.9334,2.9685,445800.0],["2009-11-09",2.9895,3.1931,2.9825,3.1931,703100.0],["2009-11-10",3.1931,3.2492,3.0316,3.0948,661500.0],["2009-11-11",3.1088,3.2562,3.0878,3.186,485300.0],["2009-11-12",3.186,3.4036,3.158,3.3194,846000.0],["2009-11-13",3.3124,3.5018,3.3124,3.5018,631700.0],["2009-11-16",3.5018,3.5229,3.3404,3.3545,1153400.0],["2009-11-17",3.3966,3.4036,3.1931,3.3053,854500.0],["2009-11-18",3.3194,3.3194,3.165,3.2422,750500.0],["2009-11-19",3.2001,3.3264,3.1509,3.2281,712600.0],["2009-11-20",3.1931,3.3264,3.179,3.2352,468100.0],["2009-11-23",3.2843,3.4387,3.2141,3.2632,442400.0],["2009-11-24",3.2773,3.3194,3.186,3.2071,336500.0],["2009-11-25",3.2211,3.2773,3.186,3.1931,438000.0],["2009-11-27",3.0667,3.1229,3.0176,3.0597,345800.0],["2009-11-30",3.0457,3.165,3.0036,3.1299,865300.0],["2009-12-01",3.172,3.3264,3.165,3.3124,844100.0],["2009-12-02",3.2983,3.3474,3.1439,3.2001,668000.0],["2009-12-03",3.2071,3.4317,3.1931,3.2211,906900.0],["2009-12-04",3.3474,3.4317,3.2422,3.4106,673200.0],["2009-12-07",3.4106,3.558,3.3825,3.4317,522000.0],["2009-12-08",3.3755,3.4738,3.3404,3.3755,395500.0],["2009-12-09",3.3264,3.4106,3.2492,3.3545,578500.0],["2009-12-10",3.3966,3.5089,3.2843,3.3825,638000.0],["2009-12-11",3.4176,3.5931,3.3896,3.565,949000.0],["2009-12-14",3.5931,3.6492,3.551,3.5931,799600.0],["2009-12-15",3.558,3.6422,3.4948,3.4948,362500.0],["2009-12-16",3.572,3.6141,3.5159,3.558,412800.0],["2009-12-17",3.551,3.558,3.3825,3.4738,496300.0],["2009-12-18",3.5018,3.551,3.3825,3.5439,888100.0],["2009-12-21",3.6211,3.6211,3.5159,3.572,437000.0],["2009-12-22",3.579,3.579,3.4808,3.5369,659600.0],["2009-12-23",3.565,3.6773,3.551,3.5931,798200.0],["2009-12-24",3.586,3.6632,3.586,3.6492,176000.0],["2009-12-28",3.6632,3.7194,3.6071,3.6703,310500.0],["2009-12-29",3.6983,3.7896,3.6773,3.7545,564600.0],["2009-12-30",3.7053,3.7896,3.6703,3.7825,478700.0],["2009-12-31",3.7755,3.8457,3.6562,3.6703,786800.0],["2010-01-04",3.7685,3.8387,3.6773,3.8317,951000.0],["2010-01-05",3.8597,3.979,3.8246,3.9089,878400.0],["2010-01-06",3.9159,3.972,3.7896,3.8106,673300.0],["2010-01-07",3.6843,3.8948,3.6773,3.8948,888100.0],["2010-01-08",3.8457,3.9439,3.8036,3.8106,610300.0],["2010-01-11",3.8878,3.9299,3.7615,3.9159,471400.0],["2010-01-12",3.8527,3.9018,3.8106,3.8808,400300.0],["2010-01-13",3.9018,4.0562,3.8387,3.958,572800.0],["2010-01-14",3.9229,4.0211,3.8668,3.9931,286000.0],["2010-01-15",4.0352,4.0773,3.9089,4.0211,529400.0],["2010-01-19",4.0211,4.3019,4.0141,4.2948,854100.0],["2010-01-20",4.2247,4.2457,4.1054,4.1194,582300.0],["2010-01-21",4.1475,4.2036,3.8387,3.8457,781900.0],["2010-01-22",3.8106,3.965,3.7264,3.7475,904100.0],["2010-01-25",3.8176,3.972,3.7194,3.8106,747000.0],["2010-01-26",3.7755,3.8387,3.7053,3.7404,630000.0],["2010-01-27",3.7194,3.7615,3.6632,3.7475,526700.0],["2010-01-28",3.7755,3.8106,3.6422,3.6773,518800.0],["2010-01-29",3.6913,3.7404,3.5439,3.5931,611900.0],["2010-02-01",3.6492,3.6773,3.5439,3.5931,379600.0],["2010-02-02",3.579,3.6703,3.558,3.6562,454800.0],["2010-02-03",3.6632,3.7264,3.565,3.6001,417600.0],["2010-02-04",3.551,3.565,3.3545,3.3755,565800.0],["2010-02-05",3.3966,3.4457,3.2562,3.3685,435000.0],["2010-02-08",3.3755,3.5299,3.3264,3.4246,563700.0],["2010-02-09",3.4878,3.5229,3.3825,3.3966,392600.0],["2010-02-10",3.4106,3.4317,3.3685,3.3825,327700.0],["2010-02-11",3.3755,3.4106,3.3264,3.3755,344100.0],["2010-02-12",3.3404,3.3825,3.3404,3.3474,351700.0],["2010-02-16",3.3755,3.6282,3.3615,3.579,641400.0],["2010-02-17",3.6001,3.6422,3.551,3.5931,300200.0],["2010-02-18",3.579,3.6492,3.5439,3.6422,214500.0],["2010-02-19",3.6352,3.8176,3.6352,3.7966,511900.0],["2010-02-22",3.7966,3.8246,3.6843,3.7194,451000.0],["2010-02-23",3.7194,3.7334,3.6282,3.6632,480000.0],["2010-02-24",3.6773,3.7475,3.6352,3.6492,535800.0],["2010-02-25",3.572,3.8597,3.5229,3.8387,608700.0],["2010-02-26",3.8597,3.9159,3.8036,3.8808,691900.0],["2010-03-01",3.9018,4.0001,3.8668,3.9369,578600.0],["2010-03-02",3.9369,4.1194,3.9159,4.0843,660600.0],["2010-03-03",4.1194,4.1545,4.0983,4.1124,777900.0],["2010-03-04",4.1334,4.2247,4.1054,4.2106,665900.0],["2010-03-05",4.2668,4.365,4.2106,4.358,1114200.0],["2010-03-08",4.358,4.5896,4.3299,4.5264,1159500.0],["2010-03-09",4.4843,4.744,4.4282,4.6247,1999000.0],["2010-03-10",4.6247,4.9475,4.5685,4.9475,1578600.0],["2010-03-11",4.9054,4.9124,4.751,4.8001,2690900.0],["2010-03-12",4.8001,5.0527,4.737,4.9264,1584400.0],["2010-03-15",4.9124,4.9334,4.8071,4.9264,1336400.0],["2010-03-16",4.9475,5.1791,4.9194,5.144,1354300.0],["2010-03-17",5.2352,5.544,5.1791,5.2563,2918200.0],["2010-03-18",5.2282,5.2492,5.0527,5.1019,1511300.0],["2010-03-19",5.1019,5.2071,5.0177,5.1019,1521500.0],["2010-03-22",5.0247,5.2563,4.9826,5.2212,1045600.0],["2010-03-23",5.2352,5.4247,5.1791,5.3264,1124300.0],["2010-03-24",5.2984,5.6212,5.2773,5.5861,1842600.0],["2010-03-25",5.6422,5.9159,5.4949,5.5229,1670700.0],["2010-03-26",5.5721,5.8107,5.544,5.7475,1568300.0],["2010-03-29",5.8317,5.9159,5.7475,5.8177,1054300.0],["2010-03-30",5.8177,5.8528,5.544,5.5721,996700.0],["2010-03-31",5.565,5.6212,5.4457,5.4457,1761000.0],["2010-04-01",5.5229,5.6001,5.3405,5.4106,810100.0],["2010-04-05",5.4177,5.8668,5.4177,5.8598,1341400.0],["2010-04-06",5.8317,6.4212,5.8177,6.3019,1631000.0],["2010-04-07",6.33,6.5475,6.0843,6.1124,1963100.0],["2010-04-08",6.1054,6.2528,5.9159,5.93,2438300.0],["2010-04-09",6.0072,6.1475,5.8949,6.0773,2676600.0],["2010-04-12",6.0984,6.1826,5.93,6.0422,1451400.0],["2010-04-13",6.0072,6.2668,5.9861,6.1545,1379000.0],["2010-04-14",6.2317,6.2598,6.0001,6.0563,1562100.0],["2010-04-15",5.9721,6.1265,5.8528,5.8598,1125100.0],["2010-04-16",5.9089,5.93,5.7264,5.7335,1042600.0],["2010-04-19",5.6773,5.8598,5.5791,5.8457,782700.0],["2010-04-20",5.8949,5.9861,5.7194,5.965,952200.0],["2010-04-21",5.965,6.0422,5.8738,5.937,1178800.0],["2010-04-22",5.8528,6.1615,5.7686,6.1335,1090400.0],["2010-04-23",6.1265,6.344,6.0633,6.3159,825100.0],["2010-04-26",6.3159,6.3861,6.2668,6.323,879300.0],["2010-04-27",6.2879,6.358,5.9159,5.9229,954300.0],["2010-04-28",5.9791,5.9791,5.4808,5.5159,2537000.0],["2010-04-29",5.6071,5.8949,5.4457,5.8808,1708000.0],["2010-04-30",5.8738,6.0072,5.5721,5.6001,1615300.0],["2010-05-03",5.6282,5.937,5.6001,5.6633,1490100.0],["2010-05-04",5.4387,5.7966,5.2913,5.6843,1825200.0],["2010-05-05",5.53,5.8738,5.53,5.6142,1760100.0],["2010-05-06",5.5791,5.7054,4.751,5.3545,2346100.0],["2010-05-07",5.4106,5.4106,4.9545,5.0317,1567500.0],["2010-05-10",5.3264,5.6071,5.2843,5.4106,1301900.0],["2010-05-11",5.3054,5.5861,5.2282,5.4738,845600.0],["2010-05-12",5.4668,5.7054,5.4177,5.6984,588100.0],["2010-05-13",5.6914,5.7194,5.3826,5.4317,974400.0],["2010-05-14",5.3124,5.3966,5.1229,5.1931,968900.0],["2010-05-17",5.2422,5.3896,4.9475,5.2071,1039200.0],["2010-05-18",5.3405,5.3405,4.8563,4.9054,857300.0],["2010-05-19",4.8282,4.9826,4.6036,4.8492,1365300.0],["2010-05-20",4.6598,4.7369,4.4492,4.5264,1343400.0],["2010-05-21",4.4212,4.6106,4.3019,4.5755,1227300.0],["2010-05-24",4.5755,4.6878,4.4703,4.4913,624800.0],["2010-05-25",4.3019,4.5755,4.2176,4.5264,1056600.0],["2010-05-26",4.5966,4.7791,4.4352,4.4633,1552800.0],["2010-05-27",4.6176,4.772,4.5405,4.772,754700.0],["2010-05-28",4.7369,4.8352,4.6247,4.6948,764600.0],["2010-06-01",4.6387,4.6527,4.4562,4.4562,568200.0],["2010-06-02",4.4773,4.4913,4.3369,4.4913,680600.0],["2010-06-03",4.5545,4.5966,4.4001,4.4633,755600.0],["2010-06-04",4.3369,4.372,4.0141,4.0352,1199800.0],["2010-06-07",4.0843,4.1334,3.8317,3.8387,1241700.0],["2010-06-08",3.8597,3.9931,3.6211,3.7545,1576300.0],["2010-06-09",3.8317,3.8738,3.7124,3.7896,1057200.0],["2010-06-10",3.8878,4.0211,3.8317,3.9931,1852300.0],["2010-06-11",3.9229,4.0983,3.8457,4.0562,639400.0],["2010-06-14",4.0703,4.3229,4.0703,4.2247,859900.0],["2010-06-15",4.2808,4.4492,4.2106,4.4212,743600.0],["2010-06-16",4.3229,4.4703,4.2808,4.372,811100.0],["2010-06-17",4.3861,4.4212,4.2527,4.344,566800.0],["2010-06-18",4.3861,4.4773,4.2808,4.2878,758400.0],["2010-06-21",4.379,4.5334,4.3159,4.4001,1076600.0],["2010-06-22",4.4141,4.4633,4.1966,4.2106,948600.0],["2010-06-23",4.1896,4.2668,4.1124,4.1545,571300.0],["2010-06-24",4.1054,4.1475,3.9369,3.9369,743100.0],["2010-06-25",3.958,4.0703,3.9018,3.972,1584400.0],["2010-06-28",3.9931,4.0843,3.7896,3.8106,939400.0],["2010-06-29",3.7194,3.7755,3.586,3.6282,850500.0],["2010-06-30",3.6211,3.6492,3.3685,3.3825,1241300.0],["2010-07-01",3.3685,3.3755,3.1229,3.2211,1637100.0],["2010-07-02",3.2562,3.2983,3.0316,3.0808,810600.0],["2010-07-06",3.2211,3.3896,2.9264,2.9545,2120100.0],["2010-07-07",3.0176,3.1439,2.9123,3.1439,1737900.0],["2010-07-08",3.186,3.2632,2.9966,3.0808,1766500.0],["2010-07-09",3.0667,3.1509,3.0387,3.1299,1220200.0],["2010-07-12",3.1229,3.2071,3.0808,3.1299,578100.0],["2010-07-13",3.2141,3.2773,3.165,3.2702,930800.0],["2010-07-14",3.2562,3.3264,3.1439,3.3124,1177100.0],["2010-07-15",3.3124,3.3615,3.0948,3.1369,1060900.0],["2010-07-16",3.1088,3.1088,2.779,2.8141,1914800.0],["2010-07-19",2.8141,2.8422,2.6176,2.7018,1266500.0],["2010-07-20",2.6948,2.7229,2.5966,2.7088,1138400.0],["2010-07-21",2.7439,2.8562,2.5895,2.6387,1611900.0],["2010-07-22",2.6878,2.8562,2.6597,2.8281,1179600.0],["2010-07-23",2.8001,2.9123,2.7369,2.9053,942700.0],["2010-07-26",2.9474,3.1439,2.9194,3.1439,786700.0],["2010-07-27",3.1931,3.2773,2.9825,2.9966,1016000.0],["2010-07-28",2.9966,3.0527,2.9264,2.9685,581300.0],["2010-07-29",2.9966,3.0738,2.8983,2.9334,891100.0],["2010-07-30",2.8983,2.9966,2.8492,2.9615,918000.0],["2010-08-02",3.0316,3.1229,3.0036,3.0667,1869400.0],["2010-08-03",3.1299,3.4667,3.0457,3.3966,2336300.0],["2010-08-04",3.4527,3.6211,3.4527,3.572,1988400.0],["2010-08-05",3.579,3.8176,3.579,3.6773,1417100.0],["2010-08-06",3.6632,3.7545,3.4738,3.6352,1099100.0],["2010-08-09",3.6913,3.7334,3.5931,3.7194,621300.0],["2010-08-10",3.6562,3.7475,3.558,3.6773,980700.0],["2010-08-11",3.558,3.6001,3.3685,3.3896,1753900.0],["2010-08-12",3.2983,3.3685,3.2281,3.2913,1945100.0],["2010-08-13",3.2703,3.3404,3.2211,3.2632,1667800.0],["2010-08-16",3.2211,3.3545,3.165,3.3053,1054000.0],["2010-08-17",3.3755,3.4036,3.3053,3.3194,882200.0],["2010-08-18",3.3053,3.3194,3.2281,3.2983,755400.0],["2010-08-19",3.2913,3.3053,3.0597,3.0878,1227900.0],["2010-08-20",3.0527,3.179,2.9825,3.165,821900.0],["2010-08-23",3.2281,3.2843,3.0597,3.0667,554400.0],["2010-08-24",2.9825,3.2492,2.9615,3.0036,1352400.0],["2010-08-25",2.9755,3.1229,2.9194,3.1159,810900.0],["2010-08-26",3.1369,3.2071,2.9966,2.9966,649400.0],["2010-08-27",3.0176,3.158,2.9194,3.158,720600.0],["2010-08-30",3.1299,3.1509,2.9895,2.9895,584400.0],["2010-08-31",2.9825,3.0597,2.9825,2.9825,596900.0],["2010-09-01",3.0597,3.2211,3.0316,3.2141,1193800.0],["2010-09-02",3.1931,3.2632,3.1509,3.2281,622500.0],["2010-09-03",3.2913,3.3685,3.2773,3.2983,671500.0],["2010-09-07",3.2773,3.2913,3.1369,3.1369,668200.0],["2010-09-08",3.1439,3.2141,3.1018,3.1439,507100.0],["2010-09-09",3.2141,3.2703,3.158,3.2001,557800.0],["2010-09-10",3.2211,3.4667,3.2071,3.4527,1085600.0],["2010-09-13",3.5018,3.6913,3.4457,3.6773,1418200.0],["2010-09-14",3.6562,3.6843,3.572,3.579,720100.0],["2010-09-15",3.551,3.6071,3.5089,3.579,659000.0],["2010-09-16",3.5439,3.6141,3.4667,3.551,872800.0],["2010-09-17",3.5931,3.6282,3.4948,3.4948,973400.0],["2010-09-20",3.5089,3.7896,3.4457,3.6913,1277100.0],["2010-09-21",3.6983,3.7896,3.6211,3.7685,976800.0],["2010-09-22",3.7404,3.7545,3.5089,3.5089,768800.0],["2010-09-23",3.4597,3.5018,3.3474,3.3545,752300.0],["2010-09-24",3.4387,3.6141,3.3966,3.6001,740600.0],["2010-09-27",3.5931,3.5931,3.4738,3.4808,478900.0],["2010-09-28",3.5089,3.6282,3.4106,3.6282,856400.0],["2010-09-29",3.6211,3.6211,3.4738,3.5229,950600.0],["2010-09-30",3.558,3.6141,3.5089,3.558,989800.0],["2010-10-01",3.579,3.6211,3.5229,3.586,853700.0],["2010-10-04",3.579,3.579,3.4387,3.5018,685100.0],["2010-10-05",3.551,3.6632,3.4808,3.6492,686700.0],["2010-10-06",3.6282,3.7264,3.579,3.7053,708300.0],["2010-10-07",3.7475,3.8036,3.6843,3.7685,1270200.0],["2010-10-08",3.7615,3.9931,3.7475,3.972,1247800.0],["2010-10-11",3.9229,4.0703,3.8387,4.0001,964100.0],["2010-10-12",3.965,4.0562,3.9299,4.0422,748900.0],["2010-10-13",4.0703,4.2948,4.0492,4.2597,1154000.0],["2010-10-14",4.2457,4.2738,4.1755,4.2176,730100.0],["2010-10-15",4.2668,4.3861,4.1966,4.3299,840600.0],["2010-10-18",4.351,4.3861,4.2527,4.379,723700.0],["2010-10-19",4.2668,4.365,4.1404,4.2668,1141800.0],["2010-10-20",4.2878,4.4843,4.2878,4.3931,879000.0],["2010-10-21",4.4422,4.6457,4.4422,4.4983,1140200.0],["2010-10-22",4.5194,4.765,4.4913,4.7019,1327900.0],["2010-10-25",4.751,4.9896,4.6878,4.8843,1907100.0],["2010-10-26",4.9896,5.2071,4.5755,4.6457,4170200.0],["2010-10-27",4.4773,5.165,4.4773,5.0457,3315200.0],["2010-10-28",5.1089,5.137,4.9124,5.0808,977000.0],["2010-10-29",5.0668,5.165,5.0106,5.144,848500.0],["2010-11-01",5.1931,5.3054,5.0808,5.158,1690400.0],["2010-11-02",5.2142,5.2984,5.1019,5.2633,1806100.0],["2010-11-03",5.2984,5.4457,5.2913,5.3685,1417700.0],["2010-11-04",5.4878,5.551,5.4387,5.5299,1271500.0],["2010-11-05",5.544,5.6563,5.4668,5.4738,1495100.0],["2010-11-08",5.4878,5.6212,5.4247,5.5721,1176000.0],["2010-11-09",5.5791,5.6142,5.2913,5.3405,2219300.0],["2010-11-10",5.3194,5.4808,5.1791,5.4177,1030200.0],["2010-11-11",5.3405,5.4387,5.2984,5.3054,778800.0],["2010-11-12",5.2071,5.2563,4.8141,5.1019,1904200.0],["2010-11-15",5.1019,5.2001,4.9966,5.0457,767500.0],["2010-11-16",4.9826,4.9966,4.7931,4.8563,1431300.0],["2010-11-17",4.8633,4.9756,4.8071,4.9334,734900.0],["2010-11-18",4.9826,5.2563,4.9826,5.0949,1190300.0],["2010-11-19",5.0598,5.2212,4.9545,5.2001,673200.0],["2010-11-22",5.165,5.2563,5.0878,5.1791,407000.0],["2010-11-23",5.0738,5.2212,5.0317,5.165,688600.0],["2010-11-24",5.2282,5.3475,5.1861,5.3054,737400.0],["2010-11-26",5.2563,5.3966,5.2563,5.2913,286300.0],["2010-11-29",5.2282,5.4036,5.1861,5.3896,531800.0],["2010-11-30",5.3475,5.3826,5.2633,5.3405,674000.0],["2010-12-01",5.4738,5.537,5.3685,5.3685,701600.0],["2010-12-02",5.4036,5.5861,5.4036,5.5861,1105300.0],["2010-12-03",5.5159,5.6914,5.5159,5.6212,1052600.0],["2010-12-06",5.5931,5.8317,5.544,5.7966,1146700.0],["2010-12-07",5.8879,5.958,5.8177,5.8177,1498400.0],["2010-12-08",5.8247,5.8457,5.7124,5.7264,1575100.0],["2010-12-09",5.7826,5.9089,5.7264,5.8738,4465700.0],["2010-12-10",5.9019,6.1124,5.8528,6.0352,794400.0],["2010-12-13",6.0493,6.0773,5.8107,5.8177,1514200.0],["2010-12-14",5.8177,5.8317,5.6001,5.6493,961800.0],["2010-12-15",5.6212,5.6352,5.4177,5.4387,1360900.0],["2010-12-16",5.4598,5.7264,5.4317,5.5931,914900.0],["2010-12-17",5.5791,5.6843,5.5089,5.6352,932900.0],["2010-12-20",5.6352,5.7826,5.6001,5.7124,597800.0],["2010-12-21",5.7545,6.0493,5.7545,5.944,1544900.0],["2010-12-22",5.965,6.0352,5.8949,5.944,577800.0],["2010-12-23",5.937,6.0142,5.8107,5.8177,643600.0],["2010-12-27",5.7826,5.958,5.7545,5.937,239400.0],["2010-12-28",5.951,6.0633,5.937,6.0563,357400.0],["2010-12-29",6.0984,6.2107,6.0633,6.1615,458600.0],["2010-12-30",6.1265,6.2317,6.0703,6.1405,418700.0],["2010-12-31",6.1054,6.1756,6.0282,6.1475,501200.0],["2011-01-03",6.1966,6.7861,6.1265,6.6598,2110400.0],["2011-01-04",6.7019,6.9054,6.5756,6.6317,1891100.0],["2011-01-05",6.6598,6.6949,6.5616,6.6528,1023300.0],["2011-01-06",6.5826,6.6458,6.4844,6.6317,1591800.0],["2011-01-07",6.6387,6.73,6.6037,6.6949,1405900.0],["2011-01-10",6.6317,6.8773,6.6177,6.8633,1324600.0],["2011-01-11",6.9124,6.9265,6.744,6.9054,1129500.0],["2011-01-12",6.9686,7.0388,6.8914,7.0037,1546500.0],["2011-01-13",6.9967,7.137,6.9686,7.1089,930000.0],["2011-01-14",7.1089,7.1861,7.0247,7.137,1072900.0],["2011-01-18",7.144,7.1861,7.116,7.151,817800.0],["2011-01-19",7.1721,7.2282,6.9405,6.9475,1501100.0],["2011-01-20",6.8914,7.1089,6.7861,6.9265,782200.0],["2011-01-21",7.0107,7.0458,6.9475,6.9896,511100.0],["2011-01-24",6.9756,7.144,6.9756,7.123,479000.0],["2011-01-25",7.0879,7.2774,7.0668,7.1791,1001400.0],["2011-01-26",6.8774,6.9616,6.7089,6.8212,2164400.0],["2011-01-27",6.9475,7.3265,6.9475,7.1651,2689800.0],["2011-01-28",7.2002,7.2282,6.9335,7.0037,1258900.0],["2011-01-31",7.0177,7.2844,7.0177,7.1721,740900.0],["2011-02-01",7.2212,7.2914,7.0458,7.1791,1001400.0],["2011-02-02",7.151,7.3405,7.144,7.2633,1181000.0],["2011-02-03",7.2282,7.3686,7.1581,7.3265,1062700.0],["2011-02-04",7.3195,7.3686,7.1651,7.2914,565400.0],["2011-02-07",7.2914,7.544,7.2914,7.4598,712400.0],["2011-02-08",7.4458,7.6002,7.4388,7.5089,716600.0],["2011-02-09",7.4668,7.53,7.3124,7.3686,633800.0],["2011-02-10",7.3195,7.516,7.2984,7.4247,545500.0],["2011-02-11",7.4107,7.5581,7.3756,7.551,649500.0],["2011-02-14",7.537,7.7967,7.523,7.7967,679700.0],["2011-02-15",7.7195,7.8247,7.6774,7.8037,489000.0],["2011-02-16",7.8247,8.1125,7.8107,8.0002,1154800.0],["2011-02-17",8.0002,8.2458,7.9791,8.1546,721100.0],["2011-02-18",8.1686,8.337,8.1125,8.1756,827800.0],["2011-02-22",8.0774,8.3862,7.8949,7.916,738900.0],["2011-02-23",7.9581,8.0002,7.6212,7.8739,1100100.0],["2011-02-24",7.3054,7.6633,7.0809,7.3826,2651400.0],["2011-02-25",7.4247,7.7405,7.4177,7.6844,1198700.0],["2011-02-28",7.7265,7.9019,7.6844,7.8668,1429500.0],["2011-03-01",7.93,7.9861,7.4668,7.5791,1499000.0],["2011-03-02",7.5651,7.8598,7.4879,7.7335,826200.0],["2011-03-03",7.8598,8.3581,7.8388,8.33,1201100.0],["2011-03-04",8.2458,8.2458,7.7897,7.9932,5999300.0],["2011-03-07",8.0563,8.1335,7.7546,7.8739,1231400.0],["2011-03-08",7.9019,8.1195,7.8598,8.0212,1515600.0],["2011-03-09",8.0212,8.0212,7.9511,7.9861,621700.0],["2011-03-10",7.8949,7.9019,7.544,7.5581,1353300.0],["2011-03-11",7.4458,7.6353,7.2423,7.4388,1894500.0],["2011-03-14",7.3335,7.4107,7.2282,7.3475,1474600.0],["2011-03-15",7.0949,7.3054,7.0949,7.2212,1221400.0],["2011-03-16",7.1931,7.2774,7.0247,7.0598,1828300.0],["2011-03-17",7.2563,7.3405,7.116,7.2212,926500.0],["2011-03-18",7.3195,7.5651,7.2423,7.3616,1697200.0],["2011-03-21",7.4879,7.5791,7.4388,7.544,841800.0],["2011-03-22",7.5651,7.6844,7.4107,7.6844,872100.0],["2011-03-23",7.6282,7.6563,7.3054,7.5932,929500.0],["2011-03-24",7.6493,7.6984,7.5791,7.6774,928500.0],["2011-03-25",7.7195,7.8739,7.6914,7.8668,1198200.0],["2011-03-28",7.9019,7.9581,7.8809,7.944,1050200.0],["2011-03-29",7.937,8.0493,7.8949,8.0212,1612300.0],["2011-03-30",8.0704,8.0914,7.9932,8.0704,1302100.0],["2011-03-31",8.0212,8.3511,7.9511,8.344,2960800.0],["2011-04-01",8.3651,8.5195,8.323,8.4212,2770300.0],["2011-04-04",8.4283,8.4423,8.2388,8.3511,1503800.0],["2011-04-05",8.2949,8.5265,8.2949,8.4353,918300.0],["2011-04-06",8.5055,8.5897,8.4353,8.5125,1235000.0],["2011-04-07",8.5055,8.5055,8.309,8.4423,758000.0],["2011-04-08",8.5125,8.5125,8.3511,8.4493,835200.0],["2011-04-11",8.4283,8.5055,8.2879,8.3721,765600.0],["2011-04-12",8.2949,8.4212,8.2669,8.3721,837200.0],["2011-04-13",8.4072,8.4774,8.33,8.4634,985200.0],["2011-04-14",8.4212,8.7511,8.3651,8.6318,1548000.0],["2011-04-15",8.6879,8.8634,8.5335,8.7862,1014700.0],["2011-04-18",8.6248,8.716,8.4704,8.6598,735500.0],["2011-04-19",8.6949,8.7721,8.5335,8.6949,434800.0],["2011-04-20",8.8353,8.8774,8.7441,8.8634,1247900.0],["2011-04-21",9.0318,9.0599,8.709,8.8914,807500.0],["2011-04-25",8.8493,8.8984,8.73,8.7932,673800.0],["2011-04-26",8.8213,8.8423,8.6949,8.723,1705100.0],["2011-04-27",8.723,8.7721,8.4984,8.702,1158200.0],["2011-04-28",8.6388,8.8283,8.6177,8.7441,775900.0],["2011-04-29",8.73,8.8072,8.6669,8.7862,1311700.0],["2011-05-02",8.8283,8.8844,8.737,8.7441,1183700.0],["2011-05-03",8.6879,8.8493,8.309,8.4353,1083300.0],["2011-05-04",8.4493,8.4914,8.2388,8.316,766500.0],["2011-05-05",8.2458,8.4423,8.2037,8.3581,950700.0],["2011-05-06",8.4634,8.6037,8.337,8.3862,453400.0],["2011-05-09",8.33,8.5616,8.2528,8.4634,315100.0],["2011-05-10",8.5546,8.73,8.5125,8.709,357600.0],["2011-05-11",8.6949,8.723,8.2879,8.3019,425500.0],["2011-05-12",8.2879,8.4353,8.1756,8.4142,589000.0],["2011-05-13",8.4423,8.4914,8.2598,8.2739,703200.0],["2011-05-16",8.2177,8.3581,7.9932,8.0142,585700.0],["2011-05-17",7.93,8.1335,7.8949,8.0984,589700.0],["2011-05-18",8.1195,8.2107,8.0212,8.1967,430500.0],["2011-05-19",8.2879,8.3932,8.1897,8.3791,612300.0],["2011-05-20",8.309,8.3721,8.1686,8.2598,654900.0],["2011-05-23",8.0984,8.2528,8.0283,8.2107,470500.0],["2011-05-24",8.2247,8.316,8.0984,8.2388,645900.0],["2011-05-25",8.2037,8.3862,8.1054,8.33,536300.0],["2011-05-26",8.2458,8.4984,8.2458,8.4493,816400.0],["2011-05-27",8.4914,8.6107,8.4423,8.5967,408700.0],["2011-05-31",8.6809,8.8283,8.6458,8.8283,1079600.0],["2011-06-01",8.4774,8.4984,8.2037,8.3019,3966500.0],["2011-06-02",8.309,8.4142,8.1756,8.316,1293300.0],["2011-06-03",8.1546,8.2879,7.7826,8.2177,1306800.0],["2011-06-06",8.1476,8.2949,8.0002,8.0142,1048400.0],["2011-06-07",8.0774,8.1476,8.0142,8.0353,904100.0],["2011-06-08",8.0002,8.0774,7.8528,7.8528,1396800.0],["2011-06-09",7.8879,7.8879,7.6493,7.6844,919700.0],["2011-06-10",7.5791,7.6563,7.3826,7.4107,1706000.0],["2011-06-13",7.8177,7.8598,7.4037,7.4528,1140600.0],["2011-06-14",7.5581,7.6703,7.4739,7.544,702200.0],["2011-06-15",7.4317,7.516,7.3054,7.3756,837400.0],["2011-06-16",7.4107,7.5861,7.3195,7.4949,1104200.0],["2011-06-17",7.6282,7.7826,7.516,7.7265,1564500.0],["2011-06-20",7.7195,7.8528,7.6704,7.7897,824700.0],["2011-06-21",7.8668,7.9019,7.7546,7.8388,1008100.0],["2011-06-22",7.8037,7.9511,7.7686,7.7686,840700.0],["2011-06-23",7.6282,7.7826,7.3896,7.6984,921400.0],["2011-06-24",7.7265,7.7475,7.4739,7.537,1207300.0],["2011-06-27",7.53,7.7265,7.4739,7.7125,657300.0],["2011-06-28",7.7405,7.8247,7.7125,7.7897,923600.0],["2011-06-29",7.8528,7.9721,7.7195,7.9721,1159500.0],["2011-06-30",8.0002,8.0563,7.8879,8.0353,1102300.0],["2011-07-01",8.0142,8.2598,7.9861,8.2037,1119500.0],["2011-07-05",8.2107,8.4212,8.1967,8.4072,1789500.0],["2011-07-06",8.3581,8.4914,8.2879,8.3862,1281800.0],["2011-07-07",8.4914,8.5897,8.4212,8.5827,908200.0],["2011-07-08",8.4142,8.5897,8.2458,8.5756,427000.0],["2011-07-11",8.4142,8.4914,8.2809,8.344,546700.0],["2011-07-12",8.316,8.5055,8.2949,8.3791,571400.0],["2011-07-13",8.4142,8.4633,8.2809,8.309,529700.0],["2011-07-14",8.3441,8.3441,8.0493,8.1335,913200.0],["2011-07-15",8.1546,8.3019,8.0704,8.2598,584800.0],["2011-07-18",8.2107,8.2739,7.93,8.0072,836700.0],["2011-07-19",8.0774,8.2318,8.0283,8.1476,698100.0],["2011-07-20",8.1756,8.4142,8.1405,8.4072,485200.0],["2011-07-21",8.4563,8.5897,8.4353,8.5405,428600.0],["2011-07-22",8.5476,8.6107,8.4914,8.5405,436800.0],["2011-07-25",8.3862,8.5546,8.344,8.4353,525700.0],["2011-07-26",8.4212,8.5405,8.2949,8.5405,603400.0],["2011-07-27",8.4774,8.5055,8.0633,8.0704,1176300.0],["2011-07-28",8.1405,8.5055,8.1335,8.3862,1234600.0],["2011-07-29",8.2809,8.4072,8.1546,8.316,1418200.0],["2011-08-01",8.4633,8.4914,8.0704,8.1826,570700.0],["2011-08-02",8.337,8.344,7.6353,7.6353,830500.0],["2011-08-03",7.6353,7.6493,7.2563,7.5651,1025800.0],["2011-08-04",7.4177,7.5089,6.8072,6.8142,2047600.0],["2011-08-05",6.9475,6.9896,6.3159,6.4703,2008500.0],["2011-08-08",6.1686,6.4703,5.4738,5.4808,2518300.0],["2011-08-09",5.6984,6.5686,5.5791,6.5616,2909800.0],["2011-08-10",6.33,6.6037,6.0563,6.0914,1833900.0],["2011-08-11",6.1194,6.5124,6.0633,6.1615,2054300.0],["2011-08-12",6.2387,6.4633,6.1124,6.3089,1417900.0],["2011-08-15",6.3791,6.758,6.33,6.751,979700.0],["2011-08-16",6.6247,6.744,6.4914,6.5756,604200.0],["2011-08-17",6.6107,6.7721,6.4844,6.5335,600900.0],["2011-08-18",6.2177,6.3019,5.9229,6.0001,1377200.0],["2011-08-19",5.7966,6.0633,5.7545,5.7615,1256100.0],["2011-08-22",5.9721,5.9721,5.6212,5.8457,900300.0],["2011-08-23",5.8949,6.0914,5.7826,6.0633,937100.0],["2011-08-24",6.0422,6.1756,5.8949,5.9931,987100.0],["2011-08-25",6.1124,6.1756,5.5791,5.6984,867200.0],["2011-08-26",5.6563,5.8247,5.6142,5.7545,1317300.0],["2011-08-29",5.8317,6.1405,5.8317,6.0773,1378500.0],["2011-08-30",6.0142,6.358,5.8808,6.323,1012000.0],["2011-08-31",6.3861,6.6387,6.2879,6.6247,1853300.0],["2011-09-01",6.6598,6.7159,6.2458,6.2949,1053100.0],["2011-09-02",6.0843,6.2177,6.0001,6.0212,962900.0],["2011-09-06",5.7826,5.9721,5.7264,5.9019,662100.0],["2011-09-07",6.0563,6.1405,5.9229,6.0984,1606500.0],["2011-09-08",6.0212,6.2317,5.951,6.0422,788500.0],["2011-09-09",5.9089,5.958,5.6352,5.7405,1435500.0],["2011-09-12",5.6493,5.8879,5.6282,5.7896,1054200.0],["2011-09-13",5.8317,5.9229,5.7124,5.8808,794800.0],["2011-09-14",5.937,6.0282,5.7405,5.9089,526600.0],["2011-09-15",5.9931,6.1054,5.8668,6.0984,940000.0],["2011-09-16",6.1405,6.4352,6.0493,6.4352,1269100.0],["2011-09-19",6.2458,6.5265,6.1896,6.4423,1159000.0],["2011-09-20",6.4563,6.5686,6.2808,6.2808,817600.0],["2011-09-21",6.2177,6.3651,5.9159,5.9159,841100.0],["2011-09-22",5.7194,5.9159,5.6282,5.6984,1848900.0],["2011-09-23",5.6984,5.8177,5.6563,5.7896,664500.0],["2011-09-26",5.8808,5.8808,5.6633,5.8668,815200.0],["2011-09-27",5.9931,6.1966,5.8317,5.944,1494400.0],["2011-09-28",5.9931,6.0072,5.6703,5.7054,1207200.0],["2011-09-29",5.8528,5.8668,5.6563,5.7686,1735500.0],["2011-09-30",5.6493,5.7686,5.6142,5.6142,1964700.0],["2011-10-03",5.565,5.8177,5.2773,5.2913,1933800.0],["2011-10-04",5.2282,5.537,5.0317,5.5229,1900000.0],["2011-10-05",5.5089,5.558,5.0177,5.3615,1060900.0],["2011-10-06",5.3124,5.6282,5.2773,5.6212,889100.0],["2011-10-07",5.6352,5.6633,5.2633,5.3685,829700.0],["2011-10-10",5.4949,5.7335,5.4808,5.6914,838300.0],["2011-10-11",5.6142,5.951,5.5791,5.9019,862900.0],["2011-10-12",5.951,6.2808,5.8949,5.9931,1442400.0],["2011-10-13",5.9229,6.0633,5.8177,5.9931,448900.0],["2011-10-14",6.1054,6.2808,6.0563,6.2036,1355300.0],["2011-10-17",6.1615,6.2528,6.0773,6.1896,1367300.0],["2011-10-18",6.2387,6.5194,6.1545,6.4633,961600.0],["2011-10-19",6.4352,6.5475,6.2037,6.2177,700100.0],["2011-10-20",6.2247,6.2949,6.0984,6.2808,686800.0],["2011-10-21",6.4282,6.5405,6.33,6.5265,685100.0],["2011-10-24",6.5475,6.8844,6.4773,6.8423,822400.0],["2011-10-25",6.744,6.8072,6.6247,6.7159,667200.0],["2011-10-26",6.9054,6.9054,6.4984,6.6949,747000.0],["2011-10-27",6.9335,7.3686,6.8212,7.1651,1218700.0],["2011-10-28",7.1089,7.2072,6.9054,6.9545,730700.0],["2011-10-31",6.7721,7.0738,6.7089,6.9124,601900.0],["2011-11-01",6.5616,6.7651,6.4984,6.5966,1137700.0],["2011-11-02",6.7931,6.9195,6.6809,6.8072,672000.0],["2011-11-03",6.9405,7.0809,6.7019,7.0598,719400.0],["2011-11-04",6.9405,7.0177,6.8844,6.9896,467300.0],["2011-11-07",6.9756,7.0879,6.6879,6.8844,445000.0],["2011-11-08",6.9475,7.0528,6.73,7.0177,438700.0],["2011-11-09",6.8072,6.8493,6.5545,6.5826,568800.0],["2011-11-10",6.737,6.751,6.5265,6.5475,375700.0],["2011-11-11",6.6387,6.73,6.5194,6.6317,1254400.0],["2011-11-14",6.6107,6.6458,6.4914,6.5194,473000.0],["2011-11-15",6.4773,6.6879,6.3651,6.6037,627000.0],["2011-11-16",6.4984,6.7791,6.4773,6.5686,735900.0],["2011-11-17",6.5686,6.6247,6.4212,6.4563,694900.0],["2011-11-18",6.4703,6.6177,6.4423,6.6107,472700.0],["2011-11-21",6.4493,6.4773,6.3159,6.4633,840200.0],["2011-11-22",6.4493,6.5896,6.3159,6.4072,899600.0],["2011-11-23",6.3159,6.323,6.0493,6.0914,740900.0],["2011-11-25",6.1124,6.2528,5.9721,6.0072,268800.0],["2011-11-28",6.2528,6.4142,6.1896,6.2879,576900.0],["2011-11-29",6.3089,6.3651,6.2037,6.2387,290300.0],["2011-11-30",6.5545,6.6738,6.4914,6.6668,1204200.0],["2011-12-01",6.6177,6.6738,6.4844,6.5405,590000.0],["2011-12-02",6.6458,6.7931,6.6107,6.6879,401600.0],["2011-12-05",6.8352,7.0388,6.737,6.9756,934400.0],["2011-12-06",6.9756,7.0458,6.8914,6.9896,488500.0],["2011-12-07",6.9475,7.0879,6.8493,7.0528,608000.0],["2011-12-08",6.9686,7.0247,6.8072,6.8423,688800.0],["2011-12-09",6.8703,7.0177,6.8282,6.9405,511600.0],["2011-12-12",6.8072,6.8212,6.5616,6.6809,438600.0],["2011-12-13",6.737,6.8212,6.4914,6.4984,716700.0],["2011-12-14",6.4282,6.5124,6.337,6.3721,949800.0],["2011-12-15",6.5054,6.6949,6.4352,6.6879,861700.0],["2011-12-16",6.7791,6.8984,6.5966,6.6738,1023000.0],["2011-12-19",6.7089,6.8633,6.5616,6.5826,525000.0],["2011-12-20",6.751,7.0177,6.7019,6.9545,709700.0],["2011-12-21",6.9405,6.9826,6.8563,6.9475,493600.0],["2011-12-22",7.0107,7.2703,6.9896,7.13,385600.0],["2011-12-23",7.1651,7.2002,7.0738,7.0949,169600.0],["2011-12-27",7.0738,7.1931,7.0247,7.1721,226100.0],["2011-12-28",7.1721,7.1721,6.9967,7.0037,327300.0],["2011-12-29",6.9967,7.1089,6.9756,7.1089,495900.0],["2011-12-30",7.116,7.2353,7.116,7.1791,534700.0],["2012-01-03",7.3475,7.5581,7.3475,7.516,1060600.0],["2012-01-04",7.4458,7.4739,7.1791,7.3826,1255000.0],["2012-01-05",7.3195,7.4317,7.137,7.4317,1010900.0],["2012-01-06",7.4177,7.4247,7.2493,7.3124,1065500.0],["2012-01-09",7.1791,7.2703,7.144,7.2282,780600.0],["2012-01-10",7.3616,7.523,7.2984,7.4598,946600.0],["2012-01-11",7.3896,7.6282,7.3686,7.6142,345700.0],["2012-01-12",7.6423,7.6704,7.4177,7.4879,339700.0],["2012-01-13",7.3546,7.4949,7.2774,7.4458,336700.0],["2012-01-17",7.5089,7.5861,7.4458,7.4739,565500.0],["2012-01-18",7.4668,7.7265,7.4598,7.7195,899300.0],["2012-01-19",7.7546,7.7546,7.5791,7.6633,1057300.0],["2012-01-20",7.6353,7.7546,7.6353,7.7405,450900.0],["2012-01-23",7.7125,7.8318,7.6072,7.7475,325300.0],["2012-01-24",7.6563,7.8879,7.6142,7.8528,294000.0],["2012-01-25",7.8177,8.1195,7.7686,8.0423,649900.0],["2012-01-26",8.1054,8.1686,8.0704,8.1476,419800.0],["2012-01-27",8.0914,8.2247,8.0633,8.2107,453800.0],["2012-01-30",8.1054,8.1125,7.923,8.0283,259400.0],["2012-01-31",8.0212,8.1195,7.916,8.0563,587600.0],["2012-02-01",8.0914,8.2388,8.0633,8.1826,717600.0],["2012-02-02",8.2177,8.323,8.0212,8.1756,753500.0],["2012-02-03",8.33,8.3932,8.2388,8.3721,667400.0],["2012-02-06",8.323,8.4914,8.323,8.4002,1688500.0],["2012-02-07",8.3791,8.4212,8.2458,8.3019,612900.0],["2012-02-08",8.2949,8.4704,8.2739,8.4002,716500.0],["2012-02-09",8.4142,8.4774,8.316,8.4353,466300.0],["2012-02-10",8.2879,8.3791,8.2037,8.2528,448200.0],["2012-02-13",8.3791,8.4212,8.2879,8.3721,298300.0],["2012-02-14",8.337,8.4002,8.2107,8.316,785100.0],["2012-02-15",8.3441,8.3721,8.1756,8.2739,353100.0],["2012-02-16",8.2598,8.5125,8.2598,8.4844,1253000.0],["2012-02-17",8.5265,8.5756,8.4212,8.4914,1034500.0],["2012-02-21",8.4914,8.5335,8.2739,8.2879,543100.0],["2012-02-22",8.2458,8.33,8.1686,8.1686,640900.0],["2012-02-23",8.4072,8.5616,8.2318,8.5265,1622800.0],["2012-02-24",8.5195,8.5405,8.3721,8.4283,512600.0],["2012-02-27",8.3651,8.4634,8.2528,8.4283,509000.0],["2012-02-28",8.4072,8.4844,8.2809,8.3721,354000.0],["2012-02-29",8.4212,8.5055,8.2809,8.2949,689800.0],["2012-03-01",8.323,8.4212,8.2528,8.316,493300.0],["2012-03-02",8.2739,8.4002,8.1405,8.2388,1383900.0],["2012-03-05",8.2177,8.4212,8.1125,8.4212,1005800.0],["2012-03-06",8.309,8.4212,8.1686,8.2458,873900.0],["2012-03-07",8.2949,8.3862,8.2037,8.3721,529700.0],["2012-03-08",8.4283,8.4353,8.309,8.4142,500600.0],["2012-03-09",8.4002,8.5476,8.337,8.3581,467600.0],["2012-03-12",8.3721,8.4072,8.2598,8.316,385000.0],["2012-03-13",8.4002,8.5405,8.3721,8.5335,583400.0],["2012-03-14",8.5335,8.5967,8.3791,8.5405,668400.0],["2012-03-15",8.5616,8.6458,8.4283,8.6037,827600.0],["2012-03-16",8.6107,8.6879,8.5265,8.6318,818400.0],["2012-03-19",8.6107,8.7651,8.5686,8.6879,505700.0],["2012-03-20",8.6037,8.6669,8.5195,8.5265,416100.0],["2012-03-21",8.5616,8.5756,8.4634,8.4634,295800.0],["2012-03-22",8.3791,8.3791,8.2388,8.309,698900.0],["2012-03-23",8.323,8.3581,8.2177,8.323,329400.0],["2012-03-26",8.4493,8.5827,8.4353,8.4984,452700.0],["2012-03-27",8.4914,8.5756,8.4423,8.4704,360500.0],["2012-03-28",8.5055,8.5265,8.3791,8.5195,342000.0],["2012-03-29",8.4493,8.5405,8.3651,8.5125,309900.0],["2012-03-30",8.5897,8.6949,8.5055,8.6669,530000.0],["2012-04-02",8.6318,8.8142,8.5827,8.7721,666800.0],["2012-04-03",8.7791,8.8353,8.6809,8.723,354800.0],["2012-04-04",8.6248,8.6598,8.5125,8.5335,308000.0],["2012-04-05",8.4634,8.5546,8.4212,8.5125,358900.0],["2012-04-09",8.33,8.3862,8.2879,8.323,475000.0],["2012-04-10",8.33,8.3791,8.0423,8.0704,977300.0],["2012-04-11",8.1826,8.2318,8.0704,8.2247,534500.0],["2012-04-12",8.2177,8.4212,8.1826,8.4072,362300.0],["2012-04-13",8.337,8.3932,8.2107,8.3932,900500.0],["2012-04-16",8.4493,8.5897,8.3511,8.5125,490500.0],["2012-04-17",8.5826,8.7862,8.5055,8.6669,517500.0],["2012-04-18",8.6318,8.6388,8.4774,8.5546,366300.0],["2012-04-19",8.5546,8.6388,8.3932,8.4563,377600.0],["2012-04-20",8.5476,8.6458,8.4914,8.5265,453500.0],["2012-04-23",8.3932,8.3932,8.2669,8.2879,567900.0],["2012-04-24",8.2809,8.5546,8.2809,8.5476,568400.0],["2012-04-25",8.6458,8.73,8.5335,8.6248,426100.0],["2012-04-26",8.5827,8.702,8.4914,8.6739,311700.0],["2012-04-27",8.7511,8.7511,8.5826,8.5897,732200.0],["2012-04-30",8.7581,8.8423,8.5476,8.6598,808200.0],["2012-05-01",8.6809,8.9546,8.6248,8.8844,1405700.0],["2012-05-02",8.7862,8.9406,8.723,8.9265,860100.0],["2012-05-03",8.9335,8.9476,8.73,8.7651,440800.0],["2012-05-04",8.73,8.73,8.5055,8.5897,475600.0],["2012-05-07",8.5686,8.716,8.5405,8.709,409800.0],["2012-05-08",8.6528,8.709,8.5125,8.6248,724900.0],["2012-05-09",8.4914,8.6318,8.4212,8.5476,587300.0],["2012-05-10",8.6528,8.6528,8.4142,8.5476,811500.0],["2012-05-11",8.4634,8.5476,8.4283,8.5195,411400.0],["2012-05-14",8.4142,8.4493,8.3019,8.316,355500.0],["2012-05-15",8.2809,8.3511,8.1967,8.309,468100.0],["2012-05-16",8.337,8.4072,8.2037,8.2388,446300.0],["2012-05-17",8.2247,8.2388,7.9511,7.9651,912200.0],["2012-05-18",7.9511,8.0353,7.7546,7.7826,555500.0],["2012-05-21",7.7896,8.0704,7.7756,8.0563,319600.0],["2012-05-22",8.0704,8.1265,7.9791,8.0142,545400.0],["2012-05-23",7.923,8.1546,7.8458,8.1405,345000.0],["2012-05-24",8.1686,8.2318,8.0423,8.2318,365400.0],["2012-05-25",8.2037,8.2247,8.0633,8.1125,1015200.0],["2012-05-29",8.1897,8.4072,8.1686,8.3862,490200.0],["2012-05-30",8.2669,8.2809,8.1967,8.2247,1004100.0],["2012-05-31",8.2388,8.4493,8.0914,8.3721,1041100.0],["2012-06-01",8.1405,8.1967,7.944,8.0002,626700.0],["2012-06-04",8.0212,8.0633,7.8107,7.8809,753000.0],["2012-06-05",7.8177,8.1897,7.8107,8.0844,636800.0],["2012-06-06",8.1967,8.4002,8.1265,8.3511,468900.0],["2012-06-07",8.4704,8.5476,8.3511,8.3581,354000.0],["2012-06-08",8.323,8.5265,8.3019,8.5265,374700.0],["2012-06-11",8.6037,8.6177,8.3019,8.309,470000.0],["2012-06-12",8.3721,8.4774,8.2669,8.4634,242500.0],["2012-06-13",8.4283,8.5897,8.3791,8.4212,381600.0],["2012-06-14",8.4353,8.6809,8.4072,8.6458,592500.0],["2012-06-15",8.6598,8.7791,8.6248,8.7791,833300.0],["2012-06-18",8.723,8.8634,8.6528,8.7721,580600.0],["2012-06-19",8.8142,9.0177,8.737,8.8774,808600.0],["2012-06-20",8.9125,9.0107,8.8423,8.8844,829000.0],["2012-06-21",8.8844,8.9195,8.716,8.7651,493700.0],["2012-06-22",8.8142,8.8774,8.723,8.7651,784700.0],["2012-06-25",8.5967,8.6669,8.4704,8.5756,326200.0],["2012-06-26",8.6107,8.6879,8.5055,8.5405,429800.0],["2012-06-27",8.5546,8.6528,8.5405,8.5546,499500.0],["2012-06-28",8.4914,8.5967,8.4212,8.5195,829500.0],["2012-06-29",8.73,8.9265,8.73,8.8563,1116700.0],["2012-07-02",8.9265,9.0599,8.8072,9.0599,466000.0],["2012-07-03",9.0458,9.1441,9.0107,9.116,243800.0],["2012-07-05",9.0739,9.1932,9.0177,9.0388,238100.0],["2012-07-06",8.9125,9.0739,8.8844,9.0388,190700.0],["2012-07-09",8.9967,9.0528,8.8984,8.9406,184500.0],["2012-07-10",8.9967,9.0178,8.6809,8.7511,565300.0],["2012-07-11",8.7441,8.8142,8.723,8.7651,489600.0],["2012-07-12",8.716,8.8072,8.6037,8.7441,296000.0],["2012-07-13",8.7581,8.9476,8.716,8.8072,417300.0],["2012-07-16",8.7511,8.8844,8.716,8.8704,366000.0],["2012-07-17",8.9616,9.1932,8.9125,9.116,422000.0],["2012-07-18",9.0739,9.1932,9.0318,9.0809,488300.0],["2012-07-19",9.116,9.1932,8.7932,8.8984,480500.0],["2012-07-20",8.8212,8.8493,8.6879,8.73,526200.0],["2012-07-23",8.5756,8.5826,8.4633,8.4914,1053400.0],["2012-07-24",8.5335,8.5335,8.3791,8.4142,841100.0],["2012-07-25",8.4984,8.5476,8.4353,8.5125,954000.0],["2012-07-26",8.4844,8.8984,8.4423,8.7791,584600.0],["2012-07-27",8.7932,9.0037,8.7791,8.9616,442100.0],["2012-07-30",8.9476,9.0037,8.8423,8.8844,445600.0],["2012-07-31",8.8844,8.9686,8.8423,8.9406,509200.0],["2012-08-01",9.0107,9.0879,8.8213,8.8493,527600.0],["2012-08-02",8.7651,8.8493,8.716,8.8423,697200.0],["2012-08-03",8.9546,9.1441,8.9406,9.123,638500.0],["2012-08-06",9.13,9.2002,9.109,9.1371,772300.0],["2012-08-07",8.8283,8.9967,8.8283,8.9195,3074200.0],["2012-08-08",8.9055,8.9195,8.709,8.8002,1316500.0],["2012-08-09",8.8002,8.8985,8.7581,8.8844,544100.0],["2012-08-10",8.8634,8.8844,8.73,8.8002,902300.0],["2012-08-13",8.7651,8.8774,8.6318,8.7511,481000.0],["2012-08-14",8.7791,8.8844,8.6669,8.702,2437200.0],["2012-08-15",8.702,8.7511,8.6598,8.716,1859200.0],["2012-08-16",8.723,8.7581,8.6388,8.723,752400.0],["2012-08-17",8.716,8.7581,8.6879,8.702,811900.0],["2012-08-20",8.6949,8.7511,8.6388,8.737,338700.0],["2012-08-21",8.7511,8.8844,8.6949,8.8072,489900.0],["2012-08-22",8.7651,8.8774,8.6809,8.8634,343700.0],["2012-08-23",8.8353,8.8493,8.7441,8.8142,468000.0],["2012-08-24",8.7651,8.8984,8.737,8.8704,302100.0],["2012-08-27",8.8985,8.9265,8.7932,8.9125,393200.0],["2012-08-28",8.8914,8.9897,8.8704,8.9476,394900.0],["2012-08-29",8.9686,9.102,8.8984,9.0458,343800.0],["2012-08-30",8.9756,9.0739,8.9195,9.0528,284200.0],["2012-08-31",9.123,9.123,8.9616,9.0528,753700.0],["2012-09-04",9.0528,9.1932,9.0177,9.1792,766000.0],["2012-09-05",9.1721,9.1932,9.0879,9.1651,435500.0],["2012-09-06",9.2423,9.3897,9.2142,9.3897,888300.0],["2012-09-07",9.4318,9.4458,9.3265,9.3616,668900.0],["2012-09-10",9.3616,9.3827,9.2564,9.2774,503000.0],["2012-09-11",9.2774,9.3897,9.2564,9.3757,444800.0],["2012-09-12",9.4037,9.4248,9.3546,9.4037,371800.0],["2012-09-13",9.3967,9.6914,9.3967,9.4739,667000.0],["2012-09-14",9.495,9.6844,9.495,9.5441,592200.0],["2012-09-17",9.53,9.6283,9.4388,9.4599,691500.0],["2012-09-18",9.4107,9.4669,9.2634,9.3406,870800.0],["2012-09-19",9.3827,9.4037,9.2634,9.2634,640600.0],["2012-09-20",9.2493,9.509,9.102,9.116,892400.0],["2012-09-21",9.2072,9.3125,9.1511,9.2914,1847800.0],["2012-09-24",9.2704,9.3406,9.1862,9.2774,509800.0],["2012-09-25",9.3055,9.4178,9.1511,9.1581,798400.0],["2012-09-26",9.1581,9.2213,8.9125,8.9756,777400.0],["2012-09-27",8.9967,9.1862,8.9616,9.1792,820200.0],["2012-09-28",9.123,9.2914,9.0669,9.2213,1938600.0],["2012-10-01",9.2564,9.2844,9.116,9.2353,2109100.0],["2012-10-02",9.2634,9.3335,9.2213,9.3265,442700.0],["2012-10-03",9.3546,9.5441,9.2985,9.4809,924700.0],["2012-10-04",9.523,9.6704,9.523,9.6143,1556000.0],["2012-10-05",9.6353,9.6353,9.3757,9.3757,436900.0],["2012-10-08",9.3265,9.3476,9.2423,9.2774,310400.0],["2012-10-09",9.2564,9.3335,9.1862,9.2704,419600.0],["2012-10-10",9.2564,9.3406,9.2142,9.3335,326800.0],["2012-10-11",9.4178,9.4388,9.3195,9.3967,414300.0],["2012-10-12",9.3686,9.4458,9.2704,9.3757,301900.0],["2012-10-15",9.3827,9.4669,9.2493,9.4599,632500.0],["2012-10-16",9.509,9.5792,9.4599,9.509,458300.0],["2012-10-17",9.495,9.5441,9.4318,9.509,253900.0],["2012-10-18",9.509,9.5932,9.4599,9.5721,386400.0],["2012-10-19",9.523,9.6002,9.4879,9.5371,701100.0],["2012-10-22",9.4809,9.5581,9.3967,9.509,509000.0],["2012-10-23",9.3827,9.4669,9.2493,9.4458,579700.0],["2012-10-24",9.6704,9.6704,9.4248,9.495,626000.0],["2012-10-25",9.523,9.6143,9.1371,9.3757,1013300.0],["2012-10-26",9.3476,9.4178,9.1862,9.2002,449400.0],["2012-10-31",9.2142,9.3686,9.0528,9.3686,891700.0],["2012-11-01",9.3616,9.4107,9.2353,9.3686,554800.0],["2012-11-02",9.4388,9.6143,9.3756,9.516,616400.0],["2012-11-05",9.495,9.5511,9.3616,9.495,682900.0],["2012-11-06",9.53,9.6072,9.4388,9.516,1412400.0],["2012-11-07",9.4107,9.495,9.3125,9.3546,811100.0],["2012-11-08",9.3616,9.3967,9.2072,9.2072,1066400.0],["2012-11-09",9.1581,9.2564,9.109,9.13,283600.0],["2012-11-12",9.1792,9.1932,9.0107,9.0669,326300.0],["2012-11-13",9.0037,9.1721,8.8634,9.0528,270600.0],["2012-11-14",9.0599,9.109,8.9125,8.9406,450000.0],["2012-11-15",8.9265,8.9967,8.8002,8.8844,480200.0],["2012-11-16",8.8563,8.9055,8.7581,8.8914,506600.0],["2012-11-19",8.9967,9.102,8.9686,9.0669,302100.0],["2012-11-20",9.0458,9.1651,8.9686,9.1651,216200.0],["2012-11-21",9.2072,9.2774,9.1581,9.2564,362000.0],["2012-11-23",9.3265,9.3827,9.2564,9.3476,183300.0],["2012-11-26",9.3195,9.3967,9.2704,9.3406,609200.0],["2012-11-27",9.3195,9.3616,9.2142,9.3265,660700.0],["2012-11-28",9.3125,9.3616,9.1862,9.3265,711700.0],["2012-11-29",9.4318,9.4669,9.3827,9.4037,602300.0],["2012-11-30",9.4458,9.4599,9.2423,9.2634,759000.0],["2012-12-03",9.3125,9.4528,9.1932,9.4037,845700.0],["2012-12-04",9.3827,9.53,9.3195,9.509,670000.0],["2012-12-05",9.523,9.6002,9.3616,9.3686,660000.0],["2012-12-06",9.3827,9.4599,9.3335,9.4037,284400.0],["2012-12-07",9.4318,9.4879,9.3756,9.4388,256400.0],["2012-12-10",9.4599,9.502,9.3897,9.4318,274700.0],["2012-12-11",9.4879,9.53,9.4458,9.523,311200.0],["2012-12-12",9.523,9.5721,9.4107,9.4599,480100.0],["2012-12-13",9.4458,9.4809,9.3897,9.4388,653700.0],["2012-12-14",9.3897,9.523,9.3616,9.502,765800.0],["2012-12-17",9.516,9.6072,9.4669,9.6072,425900.0],["2012-12-18",9.6002,9.6985,9.5511,9.6985,701700.0],["2012-12-19",9.7195,9.8107,9.6634,9.7476,849600.0],["2012-12-20",9.7265,9.8529,9.6985,9.8529,923000.0],["2012-12-21",9.8178,9.8879,9.7476,9.8599,2056700.0],["2012-12-24",9.8178,9.902,9.6353,9.8599,587000.0],["2012-12-26",9.8879,9.902,9.7686,9.8599,1265100.0],["2012-12-27",9.8599,9.9441,9.6985,9.895,408100.0],["2012-12-28",9.8458,9.9301,9.7125,9.7265,241900.0],["2012-12-31",9.7195,9.9371,9.6704,9.8809,555900.0],["2013-01-02",10.0564,10.1546,10.0002,10.0704,897700.0],["2013-01-03",10.0985,10.1687,9.9581,9.9792,531300.0],["2013-01-04",10.0283,10.0915,9.9511,10.0423,621200.0],["2013-01-07",10.0002,10.0985,10.0002,10.0564,428200.0],["2013-01-08",10.0564,10.0915,9.9511,9.9792,400300.0],["2013-01-09",9.9932,10.0844,9.9371,10.0634,349900.0],["2013-01-10",10.0774,10.0985,9.9371,10.0143,471400.0],["2013-01-11",10.0353,10.0774,9.9722,10.0283,479600.0],["2013-01-14",10.0002,10.0704,9.9862,10.0704,264300.0],["2013-01-15",10.0704,10.2037,10.0423,10.2037,377600.0],["2013-01-16",10.1546,10.2388,10.0915,10.2388,320400.0],["2013-01-17",10.2458,10.295,10.2037,10.2248,466500.0],["2013-01-18",10.2529,10.3441,10.1616,10.316,1027000.0],["2013-01-22",10.316,10.5266,10.302,10.5266,654400.0],["2013-01-23",10.4985,10.5616,10.4774,10.5266,860200.0],["2013-01-24",10.5266,10.6388,10.4634,10.5827,604200.0],["2013-01-25",10.5897,10.716,10.5336,10.6599,592300.0],["2013-01-28",10.695,10.8494,10.6739,10.8353,938600.0],["2013-01-29",10.7932,10.9125,10.7792,10.9055,943100.0],["2013-01-30",10.8704,10.9055,10.8353,10.8774,1743100.0],["2013-01-31",10.8494,11.0388,10.8353,10.9967,1135200.0],["2013-02-01",11.0178,11.1792,10.9687,11.0459,1174200.0],["2013-02-04",10.9546,11.102,10.9336,11.0529,1586800.0],["2013-02-05",11.102,11.2353,11.0388,11.1581,1089300.0],["2013-02-06",11.081,11.2353,11.0739,11.2143,847300.0],["2013-02-07",11.1792,11.1862,11.0599,11.1441,540900.0],["2013-02-08",11.1581,11.2564,11.1301,11.2353,331000.0],["2013-02-11",11.2143,11.2634,11.1511,11.2564,714800.0],["2013-02-12",11.2494,11.4178,11.2494,11.4038,546300.0],["2013-02-13",11.3968,11.5301,11.3687,11.488,1091600.0],["2013-02-14",11.4529,11.6003,11.4248,11.5582,689800.0],["2013-02-15",11.5932,11.6424,11.4248,11.6424,1601800.0],["2013-02-19",11.6283,11.7055,11.3968,11.4669,1103700.0],["2013-02-20",11.4739,11.5371,11.2634,11.2915,1568200.0],["2013-02-21",11.3546,11.3757,10.9406,10.9406,2228100.0],["2013-02-22",11.0459,11.2424,11.0038,11.2143,1128200.0],["2013-02-25",11.2915,11.2915,10.8424,10.8564,1375500.0],["2013-02-26",11.0108,11.081,10.9125,10.9406,931800.0],["2013-02-27",10.9617,11.2353,10.9195,11.102,908400.0],["2013-02-28",11.1301,11.2494,11.0318,11.1371,1015800.0],["2013-03-01",11.0669,11.3406,11.0248,11.3125,484400.0],["2013-03-04",11.2774,11.509,11.2704,11.4739,518400.0],["2013-03-05",11.3266,11.5862,11.2704,11.509,4913600.0],["2013-03-06",11.509,11.6283,11.3687,11.509,695500.0],["2013-03-07",11.488,11.5231,11.3757,11.3967,590600.0],["2013-03-08",11.4669,11.4739,11.2564,11.3967,710300.0],["2013-03-11",11.3266,11.4318,11.2985,11.4178,607700.0],["2013-03-12",11.3757,11.4038,11.2915,11.2985,633100.0],["2013-03-13",11.3266,11.3406,11.2353,11.3125,703100.0],["2013-03-14",11.3406,11.5792,11.3125,11.5301,779200.0],["2013-03-15",11.502,11.7617,11.3897,11.7476,1863300.0],["2013-03-18",11.5792,11.6283,11.4669,11.481,1134900.0],["2013-03-19",11.481,11.5652,11.3125,11.4739,626700.0],["2013-03-20",11.509,11.6915,11.502,11.6915,727000.0],["2013-03-21",11.6283,11.7547,11.6213,11.6564,663500.0],["2013-03-22",11.6915,11.7827,11.6775,11.7336,532500.0],["2013-03-25",11.7827,11.8108,11.7055,11.7757,698600.0],["2013-03-26",11.7933,11.8991,11.7792,11.8991,617000.0],["2013-03-27",11.8004,12.0049,11.7722,11.9979,594000.0],["2013-03-28",12.0543,12.0896,11.9344,12.0825,1625800.0],["2013-04-01",12.0825,12.0896,11.878,11.9062,783500.0],["2013-04-02",11.9344,12.0402,11.8498,11.9203,1530200.0],["2013-04-03",11.8991,11.9697,11.6523,11.7863,1851900.0],["2013-04-04",11.7933,11.9274,11.7016,11.9062,745800.0],["2013-04-05",11.7228,11.7863,11.5817,11.751,634200.0],["2013-04-08",11.7863,11.885,11.7016,11.8639,578400.0],["2013-04-09",11.885,11.885,11.7016,11.751,569000.0],["2013-04-10",11.7933,11.9062,11.744,11.8357,552300.0],["2013-04-11",11.7863,12.0755,11.7863,12.012,853000.0],["2013-04-12",11.9485,12.0966,11.9274,11.9979,716000.0],["2013-04-15",11.9485,11.9556,11.6523,11.6734,954300.0],["2013-04-16",11.7369,11.9697,11.5324,11.9697,868500.0],["2013-04-17",11.8921,11.8991,11.5606,11.7158,844400.0],["2013-04-18",11.7228,11.8216,11.6029,11.6875,580900.0],["2013-04-19",11.7087,11.9908,11.6593,11.9838,1082700.0],["2013-04-22",11.9838,11.9908,11.8074,11.9274,742500.0],["2013-04-23",12.1178,12.2659,11.7299,12.1883,1083800.0],["2013-04-24",12.1531,12.2589,12.1178,12.2236,842000.0],["2013-04-25",12.273,12.4705,12.1672,12.414,1406100.0],["2013-04-26",12.407,12.5057,12.2941,12.414,1245300.0],["2013-04-29",12.4211,12.5269,12.4211,12.5057,570100.0],["2013-04-30",12.4705,12.6539,12.4423,12.6539,650700.0],["2013-05-01",12.6045,12.6821,12.3788,12.4282,1470400.0],["2013-05-02",12.4423,12.6186,12.4211,12.541,967700.0],["2013-05-03",12.6891,12.9289,12.6045,12.7667,726200.0],["2013-05-06",12.7879,12.9501,12.7808,12.9289,434300.0],["2013-05-07",12.9783,13.0418,12.8937,12.9783,482700.0],["2013-05-08",13.0206,13.1123,12.943,13.07,507500.0],["2013-05-09",13.0347,13.0771,12.936,12.9924,722000.0],["2013-05-10",13.0347,13.1688,12.9289,12.9642,522600.0],["2013-05-13",12.9219,13.0418,12.8372,12.9148,589800.0],["2013-05-14",12.9007,13.0912,12.9007,13.0489,1807600.0],["2013-05-15",13.0418,13.1899,13.0206,13.1829,790000.0],["2013-05-16",13.1264,13.2463,13.0489,13.1053,957200.0],["2013-05-17",13.1758,13.3169,13.1194,13.1476,828400.0],["2013-05-20",13.0982,13.1688,13.0489,13.1123,526200.0],["2013-05-21",13.1194,13.2957,13.1053,13.197,465200.0],["2013-05-22",13.197,13.3592,12.6891,12.7667,1314500.0],["2013-05-23",12.6398,12.6891,12.4281,12.6327,861500.0],["2013-05-24",12.5622,12.6398,12.3858,12.5763,639600.0],["2013-05-28",12.6962,12.8866,12.4705,12.5622,1333000.0],["2013-05-29",12.4634,12.5128,12.1601,12.3576,810700.0],["2013-05-30",12.3506,12.4564,12.0755,12.0755,667500.0],["2013-05-31",12.0191,12.1954,11.9062,11.9133,765300.0],["2013-06-03",11.9203,12.0966,11.8357,11.9485,943800.0],["2013-06-04",11.9415,12.0755,11.7158,11.7158,1405300.0],["2013-06-05",11.7087,11.7651,11.49,11.6029,905900.0],["2013-06-06",11.6241,11.751,11.5253,11.751,701500.0],["2013-06-07",11.8216,11.8639,11.6382,11.8004,534100.0],["2013-06-10",11.8357,11.8568,11.617,11.7228,506200.0],["2013-06-11",11.5888,11.61,11.3701,11.3842,378600.0],["2013-06-12",11.4759,11.4759,11.1233,11.2079,500100.0],["2013-06-13",11.1726,11.4759,11.1374,11.4125,465700.0],["2013-06-14",11.4266,11.5606,11.2925,11.3631,459600.0],["2013-06-17",11.4618,11.5606,11.3419,11.4336,593700.0],["2013-06-18",11.4336,11.6593,11.349,11.5324,410400.0],["2013-06-19",11.5183,11.5817,11.1374,11.1444,319100.0],["2013-06-20",11.0034,11.0175,10.5519,10.6366,780900.0],["2013-06-21",10.6577,10.7353,10.2275,10.3756,2261200.0],["2013-06-24",10.2627,10.2698,9.9524,10.0582,1066800.0],["2013-06-25",10.164,10.5308,10.0723,10.4532,920400.0],["2013-06-26",10.5561,10.6341,10.4993,10.6199,571100.0],["2013-06-27",10.705,10.9108,10.6696,10.8895,545500.0],["2013-06-28",10.8824,10.9462,10.7405,10.7618,1292100.0],["2013-07-01",10.8398,10.9037,10.7547,10.854,667900.0],["2013-07-02",10.8753,11.1165,10.8753,11.0952,716900.0],["2013-07-03",11.0385,11.1591,10.9817,11.1165,499600.0],["2013-07-05",11.2371,11.2442,10.9249,11.1591,1266800.0],["2013-07-08",11.1874,11.3009,11.1874,11.23,488100.0],["2013-07-09",11.2867,11.5563,11.2442,11.4003,678600.0],["2013-07-10",11.379,11.4854,11.3364,11.4641,497700.0],["2013-07-11",11.5989,11.7408,11.4996,11.7124,755400.0],["2013-07-12",11.7621,11.8117,11.6344,11.7479,327700.0],["2013-07-15",11.755,11.9465,11.6698,11.8897,563300.0],["2013-07-16",11.8614,11.9536,11.8117,11.8259,637800.0],["2013-07-17",11.8401,11.9962,11.8117,11.8685,535300.0],["2013-07-18",11.9252,12.0884,11.8756,11.9962,342300.0],["2013-07-19",11.9891,12.0742,11.9252,12.0103,741600.0],["2013-07-22",12.06,12.1168,11.9607,11.9891,386200.0],["2013-07-23",12.0103,12.0387,11.8897,11.9891,337100.0],["2013-07-24",12.0458,12.0458,11.5138,11.6627,953400.0],["2013-07-25",11.6273,11.8543,11.5989,11.7833,944600.0],["2013-07-26",11.6769,12.1239,11.5634,12.1168,1077800.0],["2013-07-29",12.1097,12.1451,11.982,12.0529,581700.0],["2013-07-30",12.1097,12.1806,11.8685,11.9323,234900.0],["2013-07-31",11.9536,11.9536,11.5776,11.606,683400.0],["2013-08-01",11.7124,11.7408,11.5563,11.6627,482700.0],["2013-08-02",11.6344,11.6911,11.5279,11.5989,498000.0],["2013-08-05",11.606,11.6911,11.5776,11.6769,482400.0],["2013-08-06",11.6485,11.7904,11.6344,11.7833,525400.0],["2013-08-07",11.7692,11.7904,11.684,11.7408,499900.0],["2013-08-08",11.7975,11.8046,11.5847,11.6698,423400.0],["2013-08-09",11.6202,11.8046,11.6202,11.6698,963900.0],["2013-08-12",11.606,11.7124,11.4925,11.6415,429700.0],["2013-08-13",11.6415,11.6415,11.4641,11.4854,425800.0],["2013-08-14",11.457,11.5067,11.4003,11.4712,322700.0],["2013-08-15",11.3293,11.3293,11.0668,11.1165,1175000.0],["2013-08-16",11.0385,11.1023,10.6979,10.705,883800.0],["2013-08-19",10.7192,10.7192,10.5135,10.5206,506300.0],["2013-08-20",10.5419,10.8398,10.5064,10.8256,392600.0],["2013-08-21",10.7547,10.9249,10.5702,10.7334,517000.0],["2013-08-22",10.7973,10.8114,10.6625,10.7831,149100.0],["2013-08-23",10.8398,10.9037,10.7476,10.8185,1182400.0],["2013-08-26",10.8185,10.9746,10.7547,10.854,343500.0],["2013-08-27",10.6979,10.9037,10.6979,10.8753,504300.0],["2013-08-28",10.8895,10.9959,10.6908,10.705,429000.0],["2013-08-29",10.6625,10.7831,10.6554,10.7192,935500.0],["2013-08-30",10.7121,10.8256,10.705,10.7334,930100.0],["2013-09-03",10.8682,10.8824,10.4922,10.6057,962400.0],["2013-09-04",10.6625,10.8469,10.5844,10.7902,667800.0],["2013-09-05",10.8185,10.8185,10.6341,10.7618,1362300.0],["2013-09-06",10.9108,11.1378,10.8185,11.003,1887400.0],["2013-09-09",11.0385,11.3009,10.9817,11.2726,690400.0],["2013-09-10",11.3222,11.3506,11.1874,11.2797,530100.0],["2013-09-11",11.2584,11.2867,11.1591,11.2229,368600.0],["2013-09-12",11.2513,11.3222,11.1165,11.2016,338000.0],["2013-09-13",11.2867,11.2867,11.1591,11.1945,807300.0],["2013-09-16",11.4003,11.4357,11.308,11.3577,508600.0],["2013-09-17",11.3932,11.5209,11.3435,11.4925,502000.0],["2013-09-18",11.4854,11.9891,11.2938,11.9536,632000.0],["2013-09-19",11.9536,12.0458,11.8968,11.9252,515400.0],["2013-09-20",11.9962,11.9962,11.5918,11.606,729300.0],["2013-09-23",11.5563,11.7479,11.4925,11.7479,629200.0],["2013-09-24",11.7266,11.7975,11.5918,11.7479,649700.0],["2013-09-25",11.7408,11.8401,11.6415,11.6485,769900.0],["2013-09-26",11.645,11.8304,11.5309,11.7448,632500.0],["2013-09-27",11.6664,11.8732,11.645,11.809,447600.0],["2013-09-30",11.6806,11.7662,11.5309,11.6022,513600.0],["2013-10-01",11.5951,12.0372,11.5238,11.9659,521900.0],["2013-10-02",11.8946,11.9659,11.7306,11.9374,493600.0],["2013-10-03",11.8874,11.9231,11.6236,11.6592,556200.0],["2013-10-04",11.6236,11.8375,11.6022,11.7733,563700.0],["2013-10-07",11.6735,12.0372,11.5951,11.9445,738400.0],["2013-10-08",11.9231,11.9873,11.7377,11.7377,617200.0],["2013-10-09",11.7519,11.9445,11.6236,11.6236,511300.0],["2013-10-10",11.7662,12.351,11.7662,12.3438,1401500.0],["2013-10-11",12.3224,12.7075,12.244,12.5649,1952600.0],["2013-10-14",12.4508,12.5863,12.3367,12.3866,894900.0],["2013-10-15",12.3367,12.465,12.1299,12.4009,1205900.0],["2013-10-16",12.4508,12.7218,12.4437,12.7146,571700.0],["2013-10-17",12.7075,12.9785,12.6718,12.9357,1368000.0],["2013-10-18",13.0569,13.1782,12.9714,13.1282,1072800.0],["2013-10-21",13.114,13.1568,13.0427,13.0997,597700.0],["2013-10-22",13.1853,13.4491,13.0569,13.2495,1175500.0],["2013-10-23",13.1995,13.3422,13.1568,13.3136,1263500.0],["2013-10-24",13.3707,13.4705,13.2566,13.4135,747300.0],["2013-10-25",13.5133,13.5133,12.9286,12.9927,1673400.0],["2013-10-28",13.0284,13.0427,12.7646,12.8573,826400.0],["2013-10-29",12.8573,12.8787,12.7218,12.7717,531300.0],["2013-10-30",12.8002,12.9143,12.6861,12.8929,1146500.0],["2013-10-31",12.9143,12.9856,12.7004,12.8858,679200.0],["2013-11-01",12.8573,12.9357,12.6719,12.9072,740900.0],["2013-11-04",12.9214,13.1924,12.8715,13.1568,810300.0],["2013-11-05",13.0855,13.1282,12.7788,12.8287,474100.0],["2013-11-06",12.9072,13.1639,12.7859,12.8073,587000.0],["2013-11-07",12.8359,12.8858,12.4722,12.5078,618500.0],["2013-11-08",12.4864,12.5863,12.1727,12.4365,411000.0],["2013-11-11",12.3795,12.5506,12.3367,12.4579,404100.0],["2013-11-12",12.4009,12.515,12.1584,12.2297,381500.0],["2013-11-13",12.1655,12.3153,12.1228,12.2939,303900.0],["2013-11-14",12.2939,12.4864,12.2796,12.4508,500700.0],["2013-11-15",12.4365,12.7717,12.3367,12.736,1253700.0],["2013-11-18",12.7574,12.7788,12.3652,12.3937,827900.0],["2013-11-19",12.3652,12.4936,12.2012,12.301,539000.0],["2013-11-20",12.3224,12.4864,12.137,12.2083,327200.0],["2013-11-21",12.2297,12.4579,12.1655,12.3937,503700.0],["2013-11-22",12.3937,12.4151,12.2012,12.4009,250700.0],["2013-11-25",12.4294,12.5364,12.3795,12.4936,833900.0],["2013-11-26",12.4936,12.5364,12.301,12.3795,593800.0],["2013-11-27",12.3652,12.5578,12.3438,12.5578,267900.0],["2013-11-29",12.6005,12.6148,12.3866,12.4508,385700.0],["2013-12-02",12.4223,12.4223,12.1442,12.2083,420100.0],["2013-12-03",12.1941,12.2939,12.1299,12.1869,380100.0],["2013-12-04",12.0942,12.2796,11.9873,12.2012,443800.0],["2013-12-05",12.1869,12.2939,12.0301,12.2297,222700.0],["2013-12-06",12.3937,12.4508,12.2226,12.351,431500.0],["2013-12-09",12.3581,12.3581,12.1869,12.2796,483600.0],["2013-12-10",12.2654,12.3723,12.1798,12.244,453200.0],["2013-12-11",12.2297,12.2297,11.8447,11.866,645600.0],["2013-12-12",11.8447,11.9801,11.7662,11.8874,492900.0],["2013-12-13",11.8946,12.0443,11.6806,11.7805,461000.0],["2013-12-16",11.866,11.9587,11.7519,11.8732,490500.0],["2013-12-17",11.916,12.1584,11.8161,12.0871,423200.0],["2013-12-18",12.08,12.3367,11.8732,12.3224,519000.0],["2013-12-19",12.2725,12.3937,12.1085,12.3438,1159200.0],["2013-12-20",12.5578,12.5578,12.2796,12.4437,982200.0],["2013-12-23",12.4793,12.6077,12.3937,12.408,430000.0],["2013-12-24",12.3652,12.515,12.3652,12.4294,197400.0],["2013-12-26",12.4651,12.6291,12.3724,12.3937,509400.0],["2013-12-27",12.4547,12.4547,12.1752,12.4117,318100.0],["2013-12-30",12.4403,12.6338,12.383,12.5335,487100.0],["2013-12-31",12.5263,12.6195,12.4475,12.5048,731500.0],["2014-01-02",12.4332,12.5191,12.1823,12.426,598400.0],["2014-01-03",12.4188,12.598,12.3257,12.5406,331000.0],["2014-01-06",12.5621,12.6195,12.4833,12.5191,768900.0],["2014-01-07",12.5335,12.5836,12.2253,12.2325,522300.0],["2014-01-08",12.1967,12.3042,11.9172,12.0462,839900.0],["2014-01-09",12.1322,12.1322,11.9315,12.1035,751600.0],["2014-01-10",12.1393,12.2325,11.9459,12.1537,1148300.0],["2014-01-13",12.125,12.168,11.8885,11.8957,762000.0],["2014-01-14",11.9172,12.0749,11.8312,11.9602,844500.0],["2014-01-15",11.9387,12.254,11.8527,12.1895,497400.0],["2014-01-16",12.168,12.4905,12.125,12.3543,731500.0],["2014-01-17",12.3185,12.4332,12.2683,12.3472,531400.0],["2014-01-21",12.3902,12.469,12.2898,12.469,480600.0],["2014-01-22",12.512,12.6696,12.5048,12.5693,754400.0],["2014-01-23",12.5335,12.5621,12.2827,12.34,776300.0],["2014-01-24",12.254,12.3328,12.039,12.1823,691200.0],["2014-01-27",12.1752,12.1967,11.8384,11.9817,962000.0],["2014-01-28",11.996,12.0319,11.9172,11.9387,787200.0],["2014-01-29",11.8025,11.8455,11.6735,11.7667,615600.0],["2014-01-30",11.8025,12.1537,11.8025,12.0963,1357700.0],["2014-01-31",11.9172,12.3902,11.8885,12.297,2895500.0],["2014-02-03",12.297,12.297,11.9459,11.9674,1062900.0],["2014-02-04",11.996,12.3042,11.9244,12.2898,832800.0],["2014-02-05",12.2468,12.2468,12.0605,12.2038,468300.0],["2014-02-06",12.2397,12.4188,12.2325,12.3472,328000.0],["2014-02-07",12.383,12.5765,12.383,12.5263,556800.0],["2014-02-10",12.5263,12.7843,12.3758,12.7413,479900.0],["2014-02-11",12.77,12.9634,12.6983,12.8774,857900.0],["2014-02-12",12.8703,12.9061,12.6768,12.7986,400000.0],["2014-02-13",12.7126,12.9993,12.7055,12.9563,383600.0],["2014-02-14",12.9491,12.9993,12.7986,12.8989,313900.0],["2014-02-18",12.8989,13.0494,12.7986,13.0494,304400.0],["2014-02-19",13.0136,13.2429,12.899,13.0709,521300.0],["2014-02-20",13.0924,13.2143,13.0566,13.2071,439700.0],["2014-02-21",13.2286,13.2931,13.0709,13.2501,860800.0],["2014-02-24",13.2931,13.5941,13.2573,13.4364,591100.0],["2014-02-25",13.4149,13.5224,13.3504,13.4364,506400.0],["2014-02-26",13.5081,13.7445,13.3719,13.5797,511800.0],["2014-02-27",13.5367,13.6514,13.4722,13.6227,633200.0],["2014-02-28",13.5797,13.8019,13.5296,13.7875,809400.0],["2014-03-03",13.7087,13.8234,13.5367,13.6944,839500.0],["2014-03-04",13.8664,14.0455,13.8449,13.9739,1047000.0],["2014-03-05",13.9954,14.0957,13.7445,13.8377,551300.0],["2014-03-06",13.8377,13.9165,13.6514,13.7517,970900.0],["2014-03-07",13.7589,13.7589,13.4579,13.6729,839000.0],["2014-03-10",13.6872,13.6944,13.4722,13.5511,623600.0],["2014-03-11",13.5224,13.6801,13.4292,13.5726,536300.0],["2014-03-12",13.5511,13.6872,13.5081,13.6729,400700.0],["2014-03-13",13.5654,13.7159,13.4722,13.5152,391400.0],["2014-03-14",13.4722,13.7302,13.4722,13.6227,500000.0],["2014-03-17",13.7087,13.852,13.6657,13.7589,850800.0],["2014-03-18",13.7875,13.8664,13.6801,13.8377,643600.0],["2014-03-19",13.852,13.9022,13.5152,13.6084,457900.0],["2014-03-20",13.5439,13.6012,13.4077,13.5296,421500.0],["2014-03-21",13.6012,13.8449,13.6012,13.7517,506000.0],["2014-03-24",13.766,13.8664,13.4866,13.5797,932600.0],["2014-03-25",13.6371,13.852,13.6084,13.6872,1711700.0],["2014-03-26",13.7804,13.7804,13.5152,13.5439,876900.0],["2014-03-27",13.5172,13.7262,13.4164,13.6974,753300.0],["2014-03-28",13.6974,13.9496,13.6685,13.8703,757900.0],["2014-03-31",13.9351,14.0,13.755,13.9207,814200.0],["2014-04-01",13.9712,13.9928,13.8487,13.9352,492500.0],["2014-04-02",13.9352,13.9424,13.8199,13.8775,451500.0],["2014-04-03",13.8487,13.9135,13.7478,13.8775,555900.0],["2014-04-04",13.9784,14.0216,13.6758,13.7838,392900.0],["2014-04-07",13.7334,13.8919,13.683,13.6902,526500.0],["2014-04-08",13.6613,13.8055,13.6109,13.7982,447700.0],["2014-04-09",13.8775,13.8775,13.6397,13.8199,506500.0],["2014-04-10",13.7766,13.9279,13.4236,13.4884,578200.0],["2014-04-11",13.3803,13.5461,13.229,13.265,649900.0],["2014-04-14",13.402,13.6253,13.3443,13.51,701100.0],["2014-04-15",13.5677,13.8847,13.4092,13.7982,736900.0],["2014-04-16",13.8631,13.9351,13.7046,13.8415,529300.0],["2014-04-17",13.8199,13.8919,13.6974,13.7694,1002300.0],["2014-04-21",13.791,13.8703,13.6902,13.8487,1270600.0],["2014-04-22",13.8415,14.0072,13.8055,13.9568,425900.0],["2014-04-23",13.9063,13.9135,13.7118,13.8055,648200.0],["2014-04-24",13.3659,13.6974,13.3659,13.5821,951900.0],["2014-04-25",13.4812,13.5244,13.3011,13.3731,710600.0],["2014-04-28",13.4092,13.4812,13.0849,13.265,936400.0],["2014-04-29",13.3443,13.4236,13.1426,13.2146,470900.0],["2014-04-30",13.2074,13.2506,13.0921,13.2362,438200.0],["2014-05-01",13.193,13.3659,13.0417,13.2867,554400.0],["2014-05-02",13.2795,13.438,13.1642,13.2939,416800.0],["2014-05-05",13.193,13.3227,13.0993,13.1786,512000.0],["2014-05-06",12.6958,12.9408,12.667,12.8688,889500.0],["2014-05-07",12.9408,13.0993,12.8688,13.0993,761100.0],["2014-05-08",13.1426,13.2867,13.1065,13.2867,922100.0],["2014-05-09",13.229,13.3731,13.157,13.3515,384600.0],["2014-05-12",13.3875,13.5389,13.3587,13.4596,518200.0],["2014-05-13",13.474,13.5677,13.2939,13.3083,625500.0],["2014-05-14",13.265,13.3587,13.1281,13.1714,593800.0],["2014-05-15",13.1354,13.2074,12.9552,13.0705,627200.0],["2014-05-16",13.0345,13.193,12.9768,13.193,397100.0],["2014-05-19",13.1786,13.3011,13.0777,13.2506,329400.0],["2014-05-20",13.2362,13.2506,13.0921,13.157,468500.0],["2014-05-21",13.2002,13.2146,13.0057,13.1209,278000.0],["2014-05-22",13.1282,13.1282,12.9768,12.984,345500.0],["2014-05-23",13.0201,13.3155,12.9264,13.2867,495000.0],["2014-05-27",13.3587,13.5893,13.3443,13.5677,583200.0],["2014-05-28",13.5028,13.5316,13.2939,13.3587,352900.0],["2014-05-29",13.4092,13.5028,13.3227,13.4524,406900.0],["2014-05-30",13.4524,13.5533,13.3011,13.3587,1139400.0],["2014-06-02",13.402,13.4812,13.2795,13.4092,288300.0],["2014-06-03",13.3515,13.3947,13.2795,13.3371,318900.0],["2014-06-04",13.3227,13.3947,13.229,13.3587,261500.0],["2014-06-05",13.3947,13.8991,13.3011,13.8847,671200.0],["2014-06-06",13.9928,13.9928,13.8343,13.8919,316200.0],["2014-06-09",13.8271,13.9063,13.6325,13.6541,366700.0],["2014-06-10",13.6109,13.6469,13.3947,13.474,649700.0],["2014-06-11",13.4452,13.474,13.2506,13.3587,562700.0],["2014-06-12",13.3155,13.3227,13.1498,13.2578,546800.0],["2014-06-13",13.3227,13.3515,13.1642,13.3083,590900.0],["2014-06-16",13.3515,13.3731,13.1498,13.2795,308300.0],["2014-06-17",13.2434,13.3515,13.1858,13.229,449900.0],["2014-06-18",13.2578,13.3371,13.1426,13.2939,457400.0],["2014-06-19",13.2939,13.4308,13.2362,13.4308,228400.0],["2014-06-20",13.3803,13.4524,13.3011,13.402,677500.0],["2014-06-23",13.4164,13.5028,13.2578,13.3083,337900.0],["2014-06-24",13.2939,13.6181,13.193,13.4164,517900.0],["2014-06-25",13.3515,13.51,13.3299,13.51,368900.0],["2014-06-26",13.5339,13.5774,13.4325,13.5702,397800.0],["2014-06-27",13.4905,13.7223,13.4832,13.6716,506700.0],["2014-06-30",13.6209,13.6861,13.5339,13.6499,409100.0],["2014-07-01",13.7006,13.9397,13.6788,13.8382,427700.0],["2014-07-02",13.7948,13.8817,13.7513,13.802,315000.0],["2014-07-03",13.8237,13.831,13.7513,13.8237,528300.0],["2014-07-07",13.802,13.8962,13.773,13.8093,350600.0],["2014-07-08",13.8237,13.8527,13.744,13.7585,434500.0],["2014-07-09",13.7948,13.8237,13.7151,13.773,170500.0],["2014-07-10",13.6209,13.889,13.5847,13.8745,474600.0],["2014-07-11",13.8672,13.9034,13.7658,13.831,290300.0],["2014-07-14",13.9034,14.0194,13.7875,13.9831,350300.0],["2014-07-15",13.9034,13.9976,13.802,13.8817,359700.0],["2014-07-16",13.9397,13.9976,13.8237,13.8817,281300.0],["2014-07-17",13.8745,13.9179,13.7658,13.7803,624900.0],["2014-07-18",13.773,14.0049,13.773,13.8962,944300.0],["2014-07-21",13.8745,13.9179,13.6933,13.6933,461300.0],["2014-07-22",13.7585,13.8455,13.7151,13.7875,440600.0],["2014-07-23",13.8093,13.9469,13.7441,13.9179,347300.0],["2014-07-24",13.9469,14.186,13.8237,13.86,1009300.0],["2014-07-25",13.7803,13.8382,13.4832,13.4977,695100.0],["2014-07-28",13.5484,13.7223,13.476,13.7078,352700.0],["2014-07-29",13.7585,13.7585,13.6281,13.6354,260800.0],["2014-07-30",13.6933,13.7513,13.3963,13.447,558600.0],["2014-07-31",13.3311,13.4542,13.0775,13.0775,655300.0],["2014-08-01",13.0992,13.2007,12.8746,12.9326,882800.0],["2014-08-04",12.9688,13.0775,12.8384,13.0485,671800.0],["2014-08-05",13.0123,13.0703,12.7949,12.8746,528400.0],["2014-08-06",12.8312,12.8964,12.766,12.8457,567900.0],["2014-08-07",12.9253,12.9978,12.7732,12.8601,393800.0],["2014-08-08",12.8819,13.005,12.8094,12.9616,752200.0],["2014-08-11",13.034,13.2731,12.9616,13.1282,338100.0],["2014-08-12",13.1282,13.1862,12.9253,12.9761,379100.0],["2014-08-13",12.9978,13.3963,12.9978,13.3673,1299700.0],["2014-08-14",13.3383,13.4108,13.2152,13.2296,346100.0],["2014-08-15",13.3383,13.3383,13.0558,13.1282,1133400.0],["2014-08-18",13.1717,13.3818,13.1572,13.3383,224600.0],["2014-08-19",13.3745,13.4615,13.3311,13.3963,367300.0],["2014-08-20",13.3238,13.4325,13.2369,13.3818,482800.0],["2014-08-21",13.4108,13.4687,13.3528,13.4035,281100.0],["2014-08-22",13.4035,13.4035,13.121,13.2007,197100.0],["2014-08-25",13.2659,13.3166,13.1065,13.1862,131100.0],["2014-08-26",13.1862,13.2586,13.1427,13.1572,288200.0],["2014-08-27",13.1499,13.3021,13.1499,13.2948,318500.0],["2014-08-28",13.2659,13.2876,13.1572,13.1572,190400.0],["2014-08-29",13.1644,13.2731,13.1427,13.1862,302100.0],["2014-09-02",13.2296,13.2876,13.1717,13.2876,232000.0],["2014-09-03",13.3166,13.447,13.2659,13.2948,323500.0],["2014-09-04",13.2804,13.3311,13.1499,13.1934,295500.0],["2014-09-05",13.1644,13.2949,13.1427,13.2152,298800.0],["2014-09-08",13.1717,13.3456,13.1717,13.3093,469900.0],["2014-09-09",13.3238,13.447,13.1862,13.2079,378500.0],["2014-09-10",13.2152,13.2441,13.034,13.0992,760900.0],["2014-09-11",13.0558,13.2007,13.0413,13.1427,327600.0],["2014-09-12",13.0992,13.0992,12.5486,12.6573,723500.0],["2014-09-15",12.6428,12.8022,12.4472,12.4472,567400.0],["2014-09-16",12.4254,12.5414,12.3602,12.5124,1020200.0],["2014-09-17",12.5341,12.65,12.4617,12.4617,891500.0],["2014-09-18",12.4689,12.5558,12.3675,12.4182,1476800.0],["2014-09-19",12.4399,12.6211,12.4037,12.5196,1082000.0],["2014-09-22",12.4689,12.5414,12.4327,12.4544,624200.0],["2014-09-23",12.4327,12.4834,12.2733,12.2733,559200.0],["2014-09-24",12.2515,12.3964,12.1429,12.3602,647500.0],["2014-09-25",12.3457,12.3602,12.2008,12.324,537400.0],["2014-09-26",12.3626,12.6105,12.3335,12.5886,454400.0],["2014-09-29",12.4793,12.5594,12.3991,12.5449,329500.0],["2014-09-30",12.5594,12.5594,12.3262,12.3262,676500.0],["2014-10-01",12.3262,12.472,12.2897,12.4355,893700.0],["2014-10-02",12.4647,12.5303,12.2241,12.3626,301700.0],["2014-10-03",12.4865,12.625,12.3481,12.4355,357300.0],["2014-10-06",12.4501,12.6178,12.4355,12.4647,373700.0],["2014-10-07",12.4064,12.5449,12.3772,12.3772,343900.0],["2014-10-08",12.3699,12.9312,12.3699,12.8656,722800.0],["2014-10-09",12.851,12.9312,12.6761,12.7417,739800.0],["2014-10-10",12.7125,12.9312,12.5376,12.5594,449900.0],["2014-10-13",12.574,12.8802,12.5449,12.7708,451800.0],["2014-10-14",12.8875,13.1863,12.8802,13.0114,596600.0],["2014-10-15",12.8656,13.128,12.7927,13.1134,475600.0],["2014-10-16",12.9385,13.1863,12.9312,13.0916,500700.0],["2014-10-17",13.2301,13.2301,12.9458,13.0114,685000.0],["2014-10-20",13.0114,13.2884,13.0114,13.2228,671200.0],["2014-10-21",13.3175,13.3686,13.2009,13.2446,458800.0],["2014-10-22",13.2373,13.3613,13.0697,13.0989,717100.0],["2014-10-23",13.2082,13.5508,13.1207,13.5362,625600.0],["2014-10-24",13.5945,13.6164,13.354,13.4852,356800.0],["2014-10-27",13.4706,13.5799,13.405,13.5799,363300.0],["2014-10-28",13.6018,13.8132,13.5508,13.8059,429600.0],["2014-10-29",13.7913,13.9298,13.6456,13.7986,799900.0],["2014-10-30",13.784,14.0319,13.784,13.9809,367900.0],["2014-10-31",14.1121,14.3526,13.9809,14.236,954900.0],["2014-11-03",14.2214,14.4984,14.1558,14.4255,494300.0],["2014-11-04",14.4692,14.5276,14.3235,14.513,681500.0],["2014-11-05",14.5786,14.6879,14.4328,14.5057,335300.0],["2014-11-06",14.513,14.6223,14.3891,14.4182,281300.0],["2014-11-07",14.3963,14.4328,14.236,14.3599,386200.0],["2014-11-10",14.3745,14.5494,14.3453,14.5057,543200.0],["2014-11-11",14.5057,14.5057,14.3599,14.4036,353100.0],["2014-11-12",14.3891,14.3963,14.1704,14.2141,260800.0],["2014-11-13",14.2579,14.3162,14.1485,14.1631,240400.0],["2014-11-14",14.1558,14.2141,14.0246,14.0392,352800.0],["2014-11-17",14.0975,14.1631,13.9809,13.9809,515700.0],["2014-11-18",14.0392,14.0683,13.9517,13.9809,825100.0],["2014-11-19",13.9444,14.01,13.7695,13.8788,640700.0],["2014-11-20",13.8132,14.1121,13.8132,14.0975,315600.0],["2014-11-21",14.2578,14.3016,14.1048,14.1121,371400.0],["2014-11-24",14.1485,14.2578,14.061,14.2214,411700.0],["2014-11-25",14.2579,14.4255,14.2141,14.3453,592000.0],["2014-11-26",14.3891,14.5713,14.3891,14.5494,273900.0],["2014-11-28",14.615,14.7608,14.4692,14.4692,291100.0],["2014-12-01",14.4619,14.5057,14.3818,14.4109,415800.0],["2014-12-02",14.4401,14.6515,14.287,14.5567,789400.0],["2014-12-03",14.7535,14.7535,14.4984,14.6077,768600.0],["2014-12-04",14.564,14.6879,14.5203,14.5713,309900.0],["2014-12-05",14.4984,14.6296,14.4619,14.5567,377700.0],["2014-12-08",14.5348,14.79,14.4984,14.5713,379500.0],["2014-12-09",14.4328,14.7244,14.4328,14.6879,480000.0],["2014-12-10",14.6077,14.7389,14.6004,14.666,545600.0],["2014-12-11",14.7462,14.7973,14.6515,14.6879,280600.0],["2014-12-12",14.513,14.7025,14.3162,14.3599,539500.0],["2014-12-15",14.3963,14.4328,14.1631,14.1922,500900.0],["2014-12-16",14.1777,14.4474,14.0683,14.3526,478300.0],["2014-12-17",14.4036,14.8483,14.3672,14.841,1724100.0],["2014-12-18",14.9576,15.0087,14.8191,15.0087,503500.0],["2014-12-19",15.0014,15.1253,14.892,14.943,1233300.0],["2014-12-22",14.9503,15.2273,14.9503,15.22,296200.0],["2014-12-23",15.2711,15.3804,15.1617,15.3294,317400.0],["2014-12-24",15.3512,15.4096,15.2492,15.2929,145700.0],["2014-12-26",15.3658,15.4241,15.3002,15.3512,183700.0],["2014-12-29",15.382,15.5505,15.3747,15.4992,360800.0],["2014-12-30",15.4406,15.5651,15.2868,15.3454,323700.0],["2014-12-31",15.404,15.5358,15.0451,15.0597,437400.0],["2015-01-02",15.1696,15.2648,15.0744,15.2355,338300.0],["2015-01-05",15.1476,15.3747,15.0524,15.2721,307700.0],["2015-01-06",15.2282,15.4186,15.111,15.404,883600.0],["2015-01-07",15.4699,15.924,15.3381,15.9167,603300.0],["2015-01-08",15.9314,16.0852,15.8288,15.9826,642700.0],["2015-01-09",15.99,16.1072,15.8361,15.99,402600.0],["2015-01-12",15.9753,16.1658,15.9021,16.1511,410600.0],["2015-01-13",16.283,16.283,15.9094,16.0339,743100.0],["2015-01-14",15.8654,16.2244,15.8654,16.0998,804700.0],["2015-01-15",16.1584,16.261,15.7995,15.8728,849000.0],["2015-01-16",15.7922,16.0119,15.7922,15.968,702000.0],["2015-01-20",16.0119,16.1218,15.7189,15.7556,553900.0],["2015-01-21",15.7043,15.8361,15.6677,15.7849,651400.0],["2015-01-22",15.9094,16.1877,15.7995,16.0779,1857600.0],["2015-01-23",16.1365,16.1951,16.0119,16.1218,1107200.0],["2015-01-26",16.1291,16.1658,15.9607,16.1365,720500.0],["2015-01-27",16.0193,16.5173,16.0193,16.3489,825900.0],["2015-01-28",16.4587,16.554,16.2756,16.2976,480800.0],["2015-01-29",16.3782,16.4954,16.2097,16.4441,417500.0],["2015-01-30",16.3782,16.4514,15.9167,15.9167,600100.0],["2015-02-02",15.9387,15.99,15.5798,15.8508,559500.0],["2015-02-03",15.9094,16.2024,15.7995,16.1584,843800.0],["2015-02-04",16.1072,16.239,15.9094,16.0486,444500.0],["2015-02-05",16.0779,16.3196,16.0486,16.2903,494900.0],["2015-02-06",16.2244,16.239,15.8801,15.8947,608700.0],["2015-02-09",15.8801,16.0705,15.7482,15.7556,432800.0],["2015-02-10",15.8361,15.8654,15.5358,15.7629,506600.0],["2015-02-11",15.7482,15.8215,15.5505,15.6237,326700.0],["2015-02-12",15.7189,15.9607,15.6311,15.8947,249600.0],["2015-02-13",15.8947,15.9167,15.675,15.7995,439400.0],["2015-02-17",15.7629,16.0705,15.7409,15.9387,493200.0],["2015-02-18",15.968,16.0412,15.7775,16.0266,378000.0],["2015-02-19",15.9607,16.0193,15.6017,15.7336,742500.0],["2015-02-20",15.7556,16.1438,15.7263,15.8801,427400.0],["2015-02-23",15.9387,16.1438,15.8801,16.1365,398400.0],["2015-02-24",16.0559,16.0559,15.631,15.6603,570300.0],["2015-02-25",15.653,15.9167,15.6237,15.631,838800.0],["2015-02-26",15.5944,15.7263,15.4626,15.5944,387000.0],["2015-02-27",15.6384,15.675,15.4772,15.5871,936600.0],["2015-03-02",15.6017,15.8654,15.5578,15.6017,435700.0],["2015-03-03",15.5725,15.5798,15.4186,15.5212,474600.0],["2015-03-04",15.4919,15.5431,15.2502,15.2575,437100.0],["2015-03-05",15.3234,15.5138,15.2355,15.2575,365900.0],["2015-03-06",15.0597,15.0597,14.6569,14.6642,648200.0],["2015-03-09",14.7594,14.84,14.6349,14.7155,455200.0],["2015-03-10",14.6495,14.8327,14.569,14.7521,895800.0],["2015-03-11",14.7887,14.9132,14.6935,14.7667,665800.0],["2015-03-12",14.9059,15.1989,14.84,15.1842,556900.0],["2015-03-13",15.2062,15.2648,15.0744,15.2355,425600.0],["2015-03-16",15.3307,15.5065,15.1989,15.2575,562100.0],["2015-03-17",15.2209,15.4333,15.1842,15.3088,343900.0],["2015-03-18",15.3234,15.697,15.1623,15.675,299000.0],["2015-03-19",15.5871,15.7556,15.5432,15.5651,306200.0],["2015-03-20",15.6237,16.0486,15.6237,15.99,599600.0],["2015-03-23",15.968,16.1584,15.9533,16.0632,423000.0],["2015-03-24",16.0193,16.0193,15.7922,15.8581,634600.0],["2015-03-25",15.8947,15.9167,15.4406,15.4772,545600.0],["2015-03-26",15.3967,15.5651,15.2062,15.2135,486900.0],["2015-03-27",15.2784,15.3816,15.1752,15.3742,448800.0],["2015-03-30",15.4332,15.6322,15.3889,15.6248,376700.0],["2015-03-31",15.5658,15.8312,15.4921,15.7943,957200.0],["2015-04-01",15.9122,15.9122,15.5658,15.7206,363300.0],["2015-04-02",15.6469,15.809,15.6395,15.7575,1167800.0],["2015-04-06",15.7648,15.9049,15.7648,15.868,645800.0],["2015-04-07",15.8754,15.9712,15.5511,15.5806,859800.0],["2015-04-08",15.5732,15.6838,15.4037,15.4774,661700.0],["2015-04-09",15.47,15.4921,15.0204,15.072,240900.0],["2015-04-10",15.2047,15.3005,14.8804,14.9246,705900.0],["2015-04-13",14.9467,15.1457,14.9246,15.0868,378500.0],["2015-04-14",15.1678,15.2194,15.0868,15.1236,466600.0],["2015-04-15",15.1826,15.2931,15.0499,15.072,271900.0],["2015-04-16",15.0131,15.131,14.9246,14.9983,355800.0],["2015-04-17",14.9173,15.0131,14.6519,14.7772,401400.0],["2015-04-20",14.873,15.1089,14.8362,15.0057,633900.0],["2015-04-21",15.2784,15.2784,14.9541,14.9541,694000.0],["2015-04-22",14.9541,15.0425,14.7699,14.8804,564100.0],["2015-04-23",14.873,14.9762,14.7109,14.8288,671800.0],["2015-04-24",14.8804,15.0794,14.733,14.8509,996100.0],["2015-04-27",14.9246,15.0278,14.7256,14.7477,922700.0],["2015-04-28",14.7699,14.8951,14.7109,14.8583,388200.0],["2015-04-29",14.733,14.8141,14.6003,14.7256,670300.0],["2015-04-30",14.5782,14.6372,14.3424,14.5414,1129400.0],["2015-05-01",14.5561,14.792,14.5266,14.7109,923100.0],["2015-05-04",14.7699,14.8362,14.733,14.8214,820000.0],["2015-05-05",14.7404,14.7993,14.5193,14.6077,1494100.0],["2015-05-06",14.6077,14.7183,14.4898,14.5856,1376200.0],["2015-05-07",14.593,14.873,14.5782,14.8362,984000.0],["2015-05-08",15.0278,15.271,14.9246,15.0426,515700.0],["2015-05-11",15.0278,15.0868,14.7035,14.8067,494000.0],["2015-05-12",14.6888,14.8509,14.5045,14.7699,552000.0],["2015-05-13",14.8583,14.9541,14.5635,14.6151,431800.0],["2015-05-14",14.733,14.8951,14.6519,14.8878,488800.0],["2015-05-15",14.932,15.0499,14.8214,15.0352,385000.0],["2015-05-18",14.9688,15.0794,14.8288,15.0499,701800.0],["2015-05-19",14.9467,15.072,14.8951,15.0278,573800.0],["2015-05-20",15.0204,15.0794,14.8804,14.991,514100.0],["2015-05-21",14.9983,14.9983,14.6446,14.733,500200.0],["2015-05-22",14.7109,14.8509,14.6151,14.7256,460800.0],["2015-05-26",14.6667,14.6667,14.4529,14.4898,376600.0],["2015-05-27",14.5119,14.6593,14.4456,14.6372,375900.0],["2015-05-28",14.593,14.6519,14.4235,14.5487,859600.0],["2015-05-29",14.5045,14.5487,14.3055,14.3792,2014000.0],["2015-06-01",14.4087,14.6593,14.2613,14.6446,849000.0],["2015-06-02",14.5561,14.6298,14.394,14.5487,657000.0],["2015-06-03",14.5561,14.593,14.3203,14.4308,585200.0],["2015-06-04",14.3792,14.4456,14.2834,14.3498,403900.0],["2015-06-05",14.2392,14.3719,14.1213,14.2982,479600.0],["2015-06-08",14.3129,14.4013,14.1876,14.3055,479400.0],["2015-06-09",14.3055,14.3276,14.1139,14.1729,499300.0],["2015-06-10",14.1802,14.5193,14.1581,14.3792,771500.0],["2015-06-11",14.4677,14.5119,14.4013,14.4603,486700.0],["2015-06-12",14.4456,14.5045,14.3719,14.4603,321300.0],["2015-06-15",14.4456,14.4456,14.2613,14.3645,950700.0],["2015-06-16",14.3645,14.5782,14.2834,14.4456,3055300.0],["2015-06-17",14.4972,14.5414,14.3571,14.4898,664600.0],["2015-06-18",14.5266,14.8067,14.5119,14.7256,1485300.0],["2015-06-19",14.6224,14.7183,14.4824,14.6298,1681500.0],["2015-06-22",14.6446,14.7699,14.475,14.4898,602800.0],["2015-06-23",14.4235,14.5561,14.3792,14.4235,532300.0],["2015-06-24",14.475,14.5561,14.3424,14.3498,678100.0],["2015-06-25",14.3792,14.4677,14.2613,14.2613,1945400.0],["2015-06-26",14.2969,14.3192,14.156,14.2747,1648200.0],["2015-06-29",14.2227,14.4008,13.9631,13.9705,632700.0],["2015-06-30",14.104,14.104,13.8443,13.8963,1153500.0],["2015-07-01",13.8963,14.1337,13.8518,14.1337,917200.0],["2015-07-02",14.3043,14.5418,14.2672,14.3414,1038300.0],["2015-07-06",14.2376,14.4453,14.2376,14.3637,1129400.0],["2015-07-07",14.4379,14.5863,14.4379,14.5195,1486400.0],["2015-07-08",14.4527,14.5937,14.4008,14.4305,1042900.0],["2015-07-09",14.5269,14.564,14.3785,14.4008,997800.0],["2015-07-10",14.4527,14.7718,14.4527,14.6382,659600.0],["2015-07-13",14.7198,14.9053,14.6901,14.7792,688700.0],["2015-07-14",14.794,14.883,14.6827,14.8014,429200.0],["2015-07-15",14.7495,14.8756,14.7124,14.8014,541900.0],["2015-07-16",14.8534,14.9424,14.8459,14.9201,357300.0],["2015-07-17",14.883,14.9201,14.7569,14.8608,492500.0],["2015-07-20",14.8385,14.9201,14.6976,14.846,645500.0],["2015-07-21",14.8311,14.9795,14.7421,14.8905,605600.0],["2015-07-22",14.8756,15.0166,14.8534,14.8756,363300.0],["2015-07-23",14.9127,14.9127,14.5492,14.6679,730600.0],["2015-07-24",14.6085,14.8756,14.5937,14.8014,1024000.0],["2015-07-27",14.8163,14.9498,14.7198,14.7347,528200.0],["2015-07-28",14.7421,14.8089,14.653,14.6753,492500.0],["2015-07-29",14.6679,14.9127,14.5789,14.8163,469200.0],["2015-07-30",14.7718,14.9127,14.6827,14.9053,707300.0],["2015-07-31",15.1353,15.6175,14.9795,15.5359,2291000.0],["2015-08-03",15.5582,15.6101,15.4098,15.5656,933400.0],["2015-08-04",15.573,15.7585,15.5063,15.6175,1080700.0],["2015-08-05",15.6176,15.6769,15.343,15.4024,717900.0],["2015-08-06",15.3876,15.5359,15.165,15.343,1434200.0],["2015-08-07",15.2763,15.5879,15.1798,15.573,628200.0],["2015-08-10",15.6621,15.6621,15.395,15.4617,624700.0],["2015-08-11",15.395,15.573,15.3282,15.4766,1132700.0],["2015-08-12",15.4024,15.6769,15.4024,15.6621,1864400.0],["2015-08-13",15.6621,15.6843,15.4395,15.5805,1025000.0],["2015-08-14",15.573,15.7733,15.4988,15.7066,765300.0],["2015-08-17",15.7288,15.8995,15.5508,15.8995,1488400.0],["2015-08-18",15.8772,15.8772,15.6992,15.7585,1600700.0],["2015-08-19",15.7288,15.7288,15.484,15.5211,1633700.0],["2015-08-20",15.4617,15.6621,15.4172,15.5359,737100.0],["2015-08-21",15.2688,15.4172,15.165,15.1724,875800.0],["2015-08-24",14.5863,14.7569,14.1931,14.245,1425100.0],["2015-08-25",14.7124,14.7124,13.9705,13.9927,1751400.0],["2015-08-26",14.2747,14.334,14.0447,14.2969,1268400.0],["2015-08-27",14.4453,14.705,14.334,14.5714,1366400.0],["2015-08-28",14.5492,14.5714,14.3118,14.5418,1566200.0],["2015-08-31",14.4676,14.6085,14.3785,14.386,1825900.0],["2015-09-01",14.104,14.2005,13.7553,13.8666,1016500.0],["2015-09-02",14.0669,14.1114,13.8814,14.0966,1032000.0],["2015-09-03",14.3785,14.5343,14.2672,14.386,1091900.0],["2015-09-04",14.2005,14.2895,13.9853,14.1114,714300.0],["2015-09-08",14.3118,14.4008,14.193,14.3414,959200.0],["2015-09-09",14.4453,14.4676,14.1856,14.2079,1037600.0],["2015-09-10",14.1708,14.4972,14.1411,14.3637,982200.0],["2015-09-11",14.3266,14.616,14.2747,14.6011,1021000.0],["2015-09-14",14.6456,14.705,14.475,14.6382,848300.0],["2015-09-15",14.6531,14.7124,14.5418,14.6901,1764600.0],["2015-09-16",14.6827,14.9721,14.6382,14.9424,699400.0],["2015-09-17",14.9276,15.3653,14.8905,15.1501,862600.0],["2015-09-18",15.0388,15.3356,15.0017,15.254,1581700.0],["2015-09-21",15.2614,15.5063,15.2392,15.3876,903000.0],["2015-09-22",15.2095,15.3727,15.1353,15.1724,667800.0],["2015-09-23",15.2243,15.573,15.1501,15.4692,1429000.0],["2015-09-24",15.4247,15.5137,15.2392,15.3505,842400.0],["2015-09-25",15.4024,15.5137,15.2614,15.3653,1300700.0],["2015-09-28",15.2892,15.4609,15.2369,15.4086,1857300.0],["2015-09-29",15.5131,15.8565,15.4161,15.7595,1982500.0],["2015-09-30",15.864,15.9237,15.64,15.64,2092700.0],["2015-10-01",15.6848,15.7595,15.5131,15.7371,1017600.0],["2015-10-02",15.6848,15.7968,15.4832,15.7819,1295100.0],["2015-10-05",15.8715,16.1178,15.8267,16.1103,945200.0],["2015-10-06",16.1103,16.2223,15.961,15.9834,643200.0],["2015-10-07",15.9834,16.2074,15.9312,16.1925,1145300.0],["2015-10-08",16.1626,16.3194,16.1327,16.3119,736700.0],["2015-10-09",16.3343,16.3418,16.2149,16.2895,519800.0],["2015-10-12",16.3418,16.5508,16.282,16.4164,562900.0],["2015-10-13",16.3194,16.4836,16.1999,16.2223,554700.0],["2015-10-14",16.2821,16.3044,16.0581,16.0805,872000.0],["2015-10-15",16.1178,16.297,16.0581,16.282,589100.0],["2015-10-16",16.282,16.409,16.2447,16.394,701400.0],["2015-10-19",16.3492,16.6105,16.3492,16.6031,412300.0],["2015-10-20",16.5508,16.6852,16.506,16.5657,534600.0],["2015-10-21",16.6478,16.6777,16.506,16.5209,392500.0],["2015-10-22",16.5956,16.8569,16.5956,16.8196,513400.0],["2015-10-23",16.8643,16.939,16.4537,16.73,512200.0],["2015-10-26",16.715,16.7897,16.5881,16.7598,270600.0],["2015-10-27",16.73,16.8644,16.5807,16.7374,544400.0],["2015-10-28",16.7449,17.0062,16.4985,16.8867,621500.0],["2015-10-29",16.715,17.0062,16.5359,16.6329,770500.0],["2015-10-30",16.6255,16.7449,16.185,16.185,1386900.0],["2015-11-02",16.2372,16.5807,16.1775,16.5732,967700.0],["2015-11-03",16.4985,16.6031,16.3268,16.5807,526300.0],["2015-11-04",16.5807,16.6329,16.409,16.506,726100.0],["2015-11-05",16.5284,16.6404,16.3418,16.6404,552800.0],["2015-11-06",16.5135,16.5807,16.1327,16.2596,747400.0],["2015-11-09",16.1701,16.2447,15.9237,16.0581,984800.0],["2015-11-10",16.0581,16.2522,16.0432,16.2074,364500.0],["2015-11-11",16.2298,16.3343,16.185,16.2298,410900.0],["2015-11-12",16.1701,16.2298,15.9984,16.0208,358300.0],["2015-11-13",16.0058,16.1253,15.8416,15.8416,488700.0],["2015-11-16",15.8565,16.0208,15.7595,16.0133,404400.0],["2015-11-17",15.8565,16.3044,15.8565,16.1253,532200.0],["2015-11-18",16.185,16.3119,16.0208,16.2746,484200.0],["2015-11-19",16.3044,16.4314,16.2373,16.3791,352400.0],["2015-11-20",16.4911,16.7897,16.4314,16.7001,556000.0],["2015-11-23",16.6777,16.8494,16.6777,16.8419,480900.0],["2015-11-24",16.7524,16.9315,16.6255,16.9091,826900.0],["2015-11-25",16.8868,17.0137,16.827,16.9166,456900.0],["2015-11-27",16.8494,17.1107,16.8494,17.036,343900.0],["2015-11-30",17.0659,17.1854,16.9315,17.0584,874500.0],["2015-12-01",17.1182,17.2376,17.0734,17.2302,504900.0],["2015-12-02",17.163,17.163,16.8121,16.8345,664800.0],["2015-12-03",16.8121,16.8569,16.4836,16.5657,691300.0],["2015-12-04",16.5807,16.9838,16.5209,16.9241,427100.0],["2015-12-07",16.8793,16.9614,16.7673,16.8718,898400.0],["2015-12-08",16.7897,16.8942,16.6703,16.8121,551800.0],["2015-12-09",16.7598,16.8494,16.4836,16.5956,1255500.0],["2015-12-10",16.5881,16.73,16.3418,16.3866,1155200.0],["2015-12-11",16.1925,16.3642,16.0805,16.2149,1827000.0],["2015-12-14",16.185,16.2298,15.9088,16.1253,1335600.0],["2015-12-15",16.2447,16.394,16.1477,16.2149,981800.0],["2015-12-16",16.2746,16.618,16.2522,16.5807,1111400.0],["2015-12-17",16.6329,16.6628,16.409,16.4239,807400.0],["2015-12-18",16.3492,16.409,16.0655,16.1925,1214500.0],["2015-12-21",16.3194,16.3791,16.1477,16.2746,626900.0],["2015-12-22",16.3268,16.506,16.2522,16.4015,723100.0],["2015-12-23",16.4538,16.5209,16.394,16.4911,473700.0],["2015-12-24",16.5732,16.6404,16.4538,16.5359,271500.0],["2015-12-28",16.5209,16.6926,16.4463,16.6777,403900.0],["2015-12-29",16.7438,16.939,16.7363,16.8414,746700.0],["2015-12-30",16.8189,16.939,16.7813,16.7813,511100.0],["2015-12-31",16.8339,16.8339,16.6161,16.6161,812600.0],["2016-01-04",16.4059,16.4585,16.1131,16.2257,748100.0],["2016-01-05",16.2257,16.5185,16.1957,16.4585,1322900.0],["2016-01-06",16.3158,16.4059,16.2407,16.3909,656800.0],["2016-01-07",16.083,16.2257,16.0605,16.083,1005000.0],["2016-01-08",16.1356,16.2257,15.7226,15.7452,427800.0],["2016-01-11",15.7827,15.9779,15.7602,15.8428,868400.0],["2016-01-12",15.9554,16.0155,15.3397,15.5424,1254500.0],["2016-01-13",15.5424,15.6926,15.1445,15.2121,982800.0],["2016-01-14",15.2571,15.3397,15.0093,15.1595,802200.0],["2016-01-15",14.8742,15.0093,14.7766,14.9042,804700.0],["2016-01-19",15.0394,15.0694,14.8216,14.9343,693800.0],["2016-01-20",14.8066,14.8066,14.1834,14.5063,759200.0],["2016-01-21",14.5889,14.7465,14.4687,14.6264,914300.0],["2016-01-22",14.9267,15.0619,14.7916,14.9718,736200.0],["2016-01-25",14.9493,15.1971,14.7916,14.9493,759400.0],["2016-01-26",15.0394,15.3397,15.0394,15.3397,537900.0],["2016-01-27",15.2721,15.2721,15.0093,15.1145,861400.0],["2016-01-28",15.2121,15.2496,14.6039,14.7841,1080900.0],["2016-01-29",14.8817,15.5424,14.679,15.4598,1691500.0],["2016-02-01",15.3472,15.3923,15.2046,15.3472,1009500.0],["2016-02-02",15.2646,15.3923,15.0469,15.2346,893800.0],["2016-02-03",15.3172,15.4148,15.0844,15.3172,762800.0],["2016-02-04",15.2796,15.3697,15.107,15.2496,910900.0],["2016-02-05",15.197,15.3172,15.0919,15.1445,1031700.0],["2016-02-08",15.0244,15.0844,14.4687,14.739,1343900.0],["2016-02-09",14.5889,14.8892,14.5213,14.724,983400.0],["2016-02-10",14.7841,15.0469,14.7315,14.7991,375200.0],["2016-02-11",14.5889,14.6039,14.3786,14.5138,1450200.0],["2016-02-12",14.6264,14.8216,14.5814,14.7916,816300.0],["2016-02-16",14.9117,15.0244,14.709,15.0018,797600.0],["2016-02-17",15.0469,15.2271,14.9418,15.137,1030100.0],["2016-02-18",15.1445,15.3622,14.9643,15.2046,802000.0],["2016-02-19",15.5274,15.8953,15.3547,15.4523,1295200.0],["2016-02-22",15.58,15.7602,15.58,15.64,1086200.0],["2016-02-23",15.625,15.9629,15.5274,15.9479,819800.0],["2016-02-24",15.8127,15.9929,15.7377,15.9254,741400.0],["2016-02-25",15.9554,16.3684,15.9479,16.3233,582100.0],["2016-02-26",16.3383,16.4434,16.1356,16.2032,704600.0],["2016-02-29",16.2107,16.4134,16.1356,16.1581,1121000.0],["2016-03-01",16.2557,16.5486,16.2107,16.4209,723700.0],["2016-03-02",16.3834,16.4885,16.1506,16.466,892600.0],["2016-03-03",16.4585,16.5636,16.4134,16.5486,1057500.0],["2016-03-04",16.5336,16.6537,16.4284,16.6161,844200.0],["2016-03-07",16.5336,16.6762,16.4585,16.6161,672800.0],["2016-03-08",16.6161,16.6161,16.3158,16.3308,989600.0],["2016-03-09",16.3609,16.5411,16.2332,16.3308,1084900.0],["2016-03-10",16.4284,16.466,16.1206,16.2407,1258700.0],["2016-03-11",16.451,16.526,16.3609,16.4735,947400.0],["2016-03-14",16.4209,16.5335,16.3158,16.511,606500.0],["2016-03-15",16.3759,16.5185,16.3759,16.4585,664800.0],["2016-03-16",16.3759,16.7438,16.3684,16.7288,587000.0],["2016-03-17",16.6762,17.0667,16.6011,16.909,891300.0],["2016-03-18",17.0066,17.0441,16.7588,16.7888,1074700.0],["2016-03-21",16.7288,16.8189,16.526,16.5411,675800.0],["2016-03-22",16.481,16.5861,16.4284,16.5336,762000.0],["2016-03-23",16.5786,16.6612,16.4885,16.4885,764400.0],["2016-03-24",16.4434,16.5636,16.2407,16.526,493100.0],["2016-03-28",17.0141,17.2544,16.939,17.1868,7585600.0],["2016-03-29",17.2474,17.4593,17.2171,17.3988,18223600.0],["2016-03-30",17.4139,17.5048,17.3382,17.3685,2915400.0],["2016-03-31",17.2701,17.4215,17.2095,17.2171,7346800.0],["2016-04-01",17.1414,17.1944,16.9975,17.1186,2365600.0],["2016-04-04",17.1111,17.2701,17.0732,17.1792,1710700.0],["2016-04-05",17.0959,17.2246,17.0429,17.1792,1369800.0],["2016-04-06",17.1565,17.1716,16.8839,16.9294,1742900.0],["2016-04-07",16.8688,16.9975,16.8234,16.9521,1422500.0],["2016-04-08",17.0429,17.1716,16.8839,17.0505,1612200.0],["2016-04-11",17.0808,17.1792,16.9975,17.1338,1731700.0],["2016-04-12",17.2019,17.2625,17.0126,17.1641,1376800.0],["2016-04-13",17.2322,17.2549,17.0732,17.1338,972000.0],["2016-04-14",17.1035,17.1641,16.9824,16.9824,1698900.0],["2016-04-15",16.9975,17.1262,16.9748,17.0808,1086400.0],["2016-04-18",17.0808,17.2474,16.9596,17.2398,1218500.0],["2016-04-19",17.3155,17.4442,17.1716,17.4064,879300.0],["2016-04-20",17.4366,17.4745,17.2322,17.2701,1027700.0],["2016-04-21",17.3079,17.3079,16.9067,16.9521,1114100.0],["2016-04-22",17.0429,17.1944,17.0051,17.0732,1382800.0],["2016-04-25",17.0656,17.3534,16.8536,17.3534,1125100.0],["2016-04-26",17.3534,17.5502,17.2776,17.5124,1405100.0],["2016-04-27",17.5426,17.5502,17.2852,17.5124,1257500.0],["2016-04-28",17.4821,17.7849,17.4518,17.5426,1015200.0],["2016-04-29",17.5199,17.5502,17.1565,17.3685,1635500.0],["2016-05-02",17.4669,17.7622,17.4366,17.7092,1101800.0],["2016-05-03",17.6638,17.7925,17.3458,17.5199,855200.0],["2016-05-04",17.4669,17.9288,17.3836,17.8682,1256500.0],["2016-05-05",17.9288,18.1862,17.8531,18.0499,2047200.0],["2016-05-06",17.9969,18.3906,17.9969,18.2846,1990200.0],["2016-05-09",18.33,18.6859,18.33,18.5345,1712400.0],["2016-05-10",18.6253,18.701,18.5572,18.6783,963700.0],["2016-05-11",18.648,18.6783,18.2392,18.3225,1424600.0],["2016-05-12",18.3679,18.8222,18.277,18.7692,1398800.0],["2016-05-13",18.7616,18.8525,18.5799,18.7313,867600.0],["2016-05-16",18.6708,19.0417,18.6708,18.8449,1016100.0],["2016-05-17",18.7389,18.7919,18.3149,18.4815,1018600.0],["2016-05-18",18.4133,18.6556,18.2392,18.4436,1003900.0],["2016-05-19",18.2922,18.3376,18.0953,18.2695,741600.0],["2016-05-20",18.3755,18.6329,18.3376,18.5345,1108800.0],["2016-05-23",18.5193,18.6708,18.4285,18.4739,832900.0],["2016-05-24",18.6026,18.8903,18.6026,18.7692,1136600.0],["2016-05-25",18.7843,18.8827,18.595,18.8373,1106800.0],["2016-05-26",18.8298,18.9282,18.7313,18.7919,1067900.0],["2016-05-27",18.7767,18.9055,18.754,18.8752,774400.0],["2016-05-31",18.8979,18.913,18.6859,18.7465,1478000.0],["2016-06-01",18.5118,18.7465,18.3755,18.6859,1268200.0],["2016-06-02",18.6253,18.7843,18.595,18.7843,980900.0],["2016-06-03",18.9433,19.2083,18.8222,18.913,992600.0],["2016-06-06",18.8752,19.1023,18.8146,18.966,895200.0],["2016-06-07",19.0266,19.2462,18.9433,19.125,858900.0],["2016-06-08",19.1099,19.4657,19.1099,19.4506,1080700.0],["2016-06-09",19.4127,20.0866,19.3976,20.0184,2030100.0],["2016-06-10",19.8897,20.0336,19.7989,19.9124,1908400.0],["2016-06-13",19.9352,20.1547,19.8822,20.0033,1317400.0],["2016-06-14",19.9352,19.973,19.814,19.8973,1093600.0],["2016-06-15",19.9654,20.2607,19.867,20.1169,1092500.0],["2016-06-16",20.0487,20.3061,19.9806,20.291,869700.0],["2016-06-17",20.2153,20.3591,20.026,20.2759,1916000.0],["2016-06-20",20.3743,20.5484,20.291,20.2986,750700.0],["2016-06-21",20.3364,20.45,20.2683,20.3516,928800.0],["2016-06-22",20.3213,20.4727,20.2456,20.3137,720500.0],["2016-06-23",20.4349,20.5484,20.3364,20.4121,806800.0],["2016-06-24",19.92,20.4273,19.761,20.2456,2038000.0],["2016-06-27",20.0714,20.291,19.9049,20.0336,2076100.0],["2016-06-28",20.2014,20.4759,19.965,20.4759,1410900.0],["2016-06-29",20.5674,20.9716,20.5674,20.9411,1022400.0],["2016-06-30",20.9334,21.2309,20.7809,21.2156,1109000.0],["2016-07-01",21.2995,21.4291,21.2004,21.2919,886300.0],["2016-07-05",21.2995,21.4749,21.0173,21.4444,1410400.0],["2016-07-06",21.3681,21.5512,21.3681,21.452,1582600.0],["2016-07-07",21.3529,21.4215,20.9945,21.086,850500.0],["2016-07-08",21.2232,21.5207,21.208,21.4291,1675800.0],["2016-07-11",21.4063,21.6427,21.2614,21.574,657800.0],["2016-07-12",21.5512,21.6274,21.3453,21.4825,916000.0],["2016-07-13",21.5588,21.6579,21.452,21.5664,710700.0],["2016-07-14",21.5054,21.5435,21.2843,21.2995,1050000.0],["2016-07-15",21.33,21.513,21.208,21.4673,951900.0],["2016-07-18",21.5054,21.5893,21.3681,21.5664,970400.0],["2016-07-19",21.574,21.7647,21.513,21.7494,966400.0],["2016-07-20",21.7723,21.8181,21.6122,21.8181,747600.0],["2016-07-21",21.7418,21.8104,21.6198,21.8028,665700.0],["2016-07-22",21.7418,21.9859,21.6427,21.8257,713000.0],["2016-07-25",21.8638,21.9706,21.7266,21.7799,694300.0],["2016-07-26",21.8257,21.8715,21.6274,21.7342,567400.0],["2016-07-27",21.7113,21.7647,21.452,21.6274,612300.0],["2016-07-28",21.6198,22.1079,21.5207,21.9401,686500.0],["2016-07-29",21.8638,22.6874,21.8638,22.4739,1433800.0],["2016-08-01",22.4053,22.6188,22.3824,22.5807,613500.0],["2016-08-02",22.5197,22.6188,22.1994,22.2756,640200.0],["2016-08-03",22.2451,22.3061,21.963,22.1079,651100.0],["2016-08-04",22.1841,22.5044,22.0468,22.2222,955800.0],["2016-08-05",22.1307,22.2833,22.0164,22.1384,515800.0],["2016-08-08",22.1079,22.1612,21.9096,21.9858,462600.0],["2016-08-09",21.9782,22.1918,21.8562,22.1689,366800.0],["2016-08-10",22.2756,22.4053,22.085,22.2604,393200.0],["2016-08-11",22.2909,22.3443,21.8867,22.0774,642300.0],["2016-08-12",22.0774,22.4282,22.0774,22.268,521200.0],["2016-08-15",22.3061,22.4053,22.1689,22.1689,737100.0],["2016-08-16",22.0774,22.1079,21.7189,21.8867,824200.0],["2016-08-17",21.9858,22.0087,21.6961,21.963,599900.0],["2016-08-18",21.9935,21.9935,21.7342,21.7952,759900.0],["2016-08-19",21.7037,21.9096,21.6808,21.8181,840300.0],["2016-08-22",21.8867,21.963,21.7494,21.9096,534700.0],["2016-08-23",22.0469,22.0697,21.8867,22.024,675700.0],["2016-08-24",22.0545,22.0545,21.5283,21.6656,1094200.0],["2016-08-25",21.574,21.8943,21.5664,21.7952,692700.0],["2016-08-26",21.8715,21.9248,21.3605,21.5664,1392300.0],["2016-08-29",21.6656,21.9096,21.6579,21.8257,851700.0],["2016-08-30",21.7723,21.8943,21.5359,21.8486,550900.0],["2016-08-31",21.7876,22.0392,21.7266,21.9401,1522200.0],["2016-09-01",21.9553,21.963,21.635,21.7418,825100.0],["2016-09-02",21.8638,22.3748,21.8638,22.207,640900.0],["2016-09-06",22.1994,22.3443,22.0545,22.3443,724600.0],["2016-09-07",22.3061,22.5807,22.1917,22.5807,474700.0],["2016-09-08",22.4129,22.4205,22.1994,22.3443,718600.0],["2016-09-09",21.9782,21.9858,21.1851,21.1927,1022100.0],["2016-09-12",21.0631,21.3529,20.9335,21.2919,1176900.0],["2016-09-13",21.1241,21.1699,20.5369,20.5903,957100.0],["2016-09-14",20.6818,20.8038,20.575,20.7276,587300.0],["2016-09-15",20.7352,20.8572,20.5445,20.8343,591900.0],["2016-09-16",20.8038,21.0478,20.6208,21.0097,2512500.0],["2016-09-19",21.1012,21.3376,21.0173,21.2843,650500.0],["2016-09-20",21.4291,21.4902,21.0783,21.0783,1153300.0],["2016-09-21",21.1012,21.4749,20.8267,21.4673,721200.0],["2016-09-22",21.7266,21.8867,21.7113,21.8104,735900.0],["2016-09-23",21.7799,21.9858,21.5817,21.8715,633200.0],["2016-09-26",21.8409,22.0011,21.7647,21.9172,516200.0],["2016-09-27",22.0316,22.2146,21.7342,21.7876,568500.0],["2016-09-28",21.9104,22.133,21.7876,22.133,771200.0],["2016-09-29",21.9795,22.0946,21.6417,21.7492,838300.0],["2016-09-30",21.8106,22.0025,21.588,21.6647,1529300.0],["2016-10-03",21.6494,21.6494,21.2041,21.2732,651000.0],["2016-10-04",21.2041,21.2041,20.7742,20.8586,553600.0],["2016-10-05",20.9738,21.0813,20.137,20.137,1095700.0],["2016-10-06",20.0756,20.1523,19.7762,20.0833,1137800.0],["2016-10-07",20.1754,20.3827,19.8683,19.9835,1010000.0],["2016-10-10",19.9835,20.3903,19.9835,20.375,676400.0],["2016-10-11",20.2829,20.3366,19.9297,19.9988,559100.0],["2016-10-12",19.9067,20.352,19.9067,20.2752,658300.0],["2016-10-13",20.1447,20.5362,20.137,20.3366,1178700.0],["2016-10-14",20.3136,20.5899,20.137,20.3596,817600.0],["2016-10-17",20.4134,20.6437,20.375,20.4364,463000.0],["2016-10-18",20.6667,20.7588,20.5208,20.5516,409600.0],["2016-10-19",20.5362,20.7588,20.4748,20.6897,419400.0],["2016-10-20",20.613,20.7819,20.5516,20.7435,474500.0],["2016-10-21",20.5592,20.7742,20.5592,20.7128,466600.0],["2016-10-24",21.8797,21.8797,20.6974,20.8049,314800.0],["2016-10-25",20.7281,20.7972,20.5592,20.7051,489900.0],["2016-10-26",20.5209,20.5899,20.1754,20.398,712100.0],["2016-10-27",20.3903,20.3903,19.899,19.9988,696700.0],["2016-10-28",20.2445,20.2445,19.5766,19.7148,1728400.0],["2016-10-31",19.8376,20.3289,19.7148,20.2752,957900.0],["2016-11-01",20.1524,20.1677,19.5842,19.7915,997100.0],["2016-11-02",19.8069,19.8529,19.6687,19.6687,1032900.0],["2016-11-03",19.7148,19.7301,19.4461,19.4691,633000.0],["2016-11-04",19.5612,19.6226,19.3923,19.5305,502500.0],["2016-11-07",19.899,20.0142,19.6994,19.9681,566900.0],["2016-11-08",19.9758,20.2445,19.9758,20.16,785000.0],["2016-11-09",19.6917,19.9835,19.2541,19.8299,930900.0],["2016-11-10",19.8529,19.8837,19.0776,19.5075,1561200.0],["2016-11-11",19.5151,19.7148,19.3693,19.4614,1204500.0],["2016-11-14",19.4461,19.7148,19.2234,19.6687,1254900.0],["2016-11-15",19.7608,19.9374,19.4384,19.5842,877000.0],["2016-11-16",19.4998,19.7455,19.4461,19.6764,884300.0],["2016-11-17",19.684,19.9911,19.6764,19.7685,678700.0],["2016-11-18",19.7838,19.9604,19.7762,19.8529,1290000.0],["2016-11-21",20.0065,20.16,19.6533,19.7224,1158400.0],["2016-11-22",19.7608,20.137,19.7224,20.137,599100.0],["2016-11-23",19.9067,20.137,19.7838,20.1216,578200.0],["2016-11-25",20.114,20.3596,20.0602,20.2061,230000.0],["2016-11-28",20.2368,20.5055,20.1216,20.3212,720900.0],["2016-11-29",20.3212,20.7435,20.2675,20.6053,643100.0],["2016-11-30",20.4134,20.4594,20.1063,20.3059,1071000.0],["2016-12-01",20.1754,20.2445,19.7762,19.9758,872300.0],["2016-12-02",20.1063,20.4364,20.0679,20.2214,570500.0],["2016-12-05",20.2905,20.5285,20.1754,20.5055,778900.0],["2016-12-06",20.5055,20.7588,20.4594,20.7051,903700.0],["2016-12-07",20.8049,21.1504,20.7205,21.1273,1107700.0],["2016-12-08",21.0659,21.2732,20.6667,21.1657,1095000.0],["2016-12-09",21.1504,21.3653,21.0966,21.2195,568200.0],["2016-12-12",21.135,21.4344,21.0813,21.4191,590800.0],["2016-12-13",21.5573,21.5573,21.2502,21.5112,823900.0],["2016-12-14",21.5496,21.5496,20.897,20.9124,1036100.0],["2016-12-15",20.8203,21.1197,20.7665,20.8203,874400.0],["2016-12-16",20.9277,21.3269,20.9277,21.158,2482900.0],["2016-12-19",21.3423,21.396,21.1964,21.3346,875900.0],["2016-12-20",21.3269,21.588,21.2732,21.588,790500.0],["2016-12-21",21.634,21.7722,21.2425,21.2425,692000.0],["2016-12-22",21.2578,21.3116,21.0429,21.1964,452000.0],["2016-12-23",21.2809,21.2962,21.1197,21.1964,384000.0],["2016-12-27",21.2118,21.3269,21.1504,21.2195,283000.0],["2016-12-28",21.2658,21.3045,21.0107,21.1344,538300.0],["2016-12-29",21.1576,21.4746,21.1499,21.4668,408800.0],["2016-12-30",21.4359,21.7297,21.3277,21.6833,967800.0],["2017-01-03",21.8379,21.9075,21.5364,21.6987,762100.0],["2017-01-04",21.7992,22.2167,21.7528,22.1548,833900.0],["2017-01-05",22.0389,22.1471,21.8456,22.0775,809900.0],["2017-01-06",21.9693,22.1162,21.5519,21.8843,792000.0],["2017-01-09",21.9848,21.9848,21.6137,21.6292,857900.0],["2017-01-10",21.5905,21.7142,21.4205,21.4514,673800.0],["2017-01-11",21.1576,21.4282,21.1499,21.2349,1005800.0],["2017-01-12",21.2504,21.3895,20.9798,21.3663,494600.0],["2017-01-13",21.3586,21.5596,21.2736,21.289,462100.0],["2017-01-17",21.3122,21.5287,21.2349,21.4359,723200.0],["2017-01-18",21.4204,21.6755,21.3663,21.575,679200.0],["2017-01-19",21.4591,21.5287,21.2968,21.3663,558200.0],["2017-01-20",21.3741,21.5982,21.3586,21.5441,461900.0],["2017-01-23",21.5209,21.6833,21.405,21.6524,638200.0],["2017-01-24",21.6756,21.7219,21.4514,21.5287,915200.0],["2017-01-25",21.5441,21.6446,21.3045,21.405,738300.0],["2017-01-26",21.3741,21.49,20.8948,20.9025,971000.0],["2017-01-27",20.8948,20.9566,19.9904,20.0522,1300100.0],["2017-01-30",19.944,19.9904,19.5884,19.6657,1479900.0],["2017-01-31",19.6734,20.1218,19.6657,19.9826,1355000.0],["2017-02-01",19.9749,20.0908,19.5652,19.5961,793100.0],["2017-02-02",19.6811,20.1604,19.5729,19.8899,1142600.0],["2017-02-03",20.0367,20.3228,20.0367,20.2764,1266100.0],["2017-02-06",20.2532,20.2918,20.0367,20.0831,951700.0],["2017-02-07",20.1372,20.2455,19.8821,19.9285,546700.0],["2017-02-08",19.9904,20.1218,19.8589,20.0599,508100.0],["2017-02-09",20.0909,20.2609,19.9904,20.1913,576600.0],["2017-02-10",20.1991,20.4001,20.0908,20.4001,437300.0],["2017-02-13",20.4542,20.5624,20.315,20.3614,337100.0],["2017-02-14",20.2145,20.3537,20.0677,20.3228,428800.0],["2017-02-15",20.114,20.2532,19.9672,20.2377,481500.0],["2017-02-16",20.1991,20.6242,20.1991,20.4078,1082600.0],["2017-02-17",20.5005,20.5005,20.2532,20.4464,942200.0],["2017-02-21",20.4619,20.6474,20.3769,20.6397,979600.0],["2017-02-22",20.5933,20.6861,20.3846,20.4696,607100.0],["2017-02-23",21.0262,21.32,20.2996,20.5856,1528400.0],["2017-02-24",20.5469,20.7479,20.4155,20.7325,1057100.0],["2017-02-27",20.7479,20.9489,20.6861,20.8793,1911900.0],["2017-02-28",20.7943,20.9025,20.6861,20.7943,1225100.0],["2017-03-01",20.7788,20.8793,20.3846,20.8793,2142400.0],["2017-03-02",20.8716,21.1499,20.7247,21.0726,1119400.0],["2017-03-03",21.1112,21.1112,20.6242,21.003,1081600.0],["2017-03-06",20.8793,20.9103,20.6474,20.8098,507300.0],["2017-03-07",20.7711,20.8484,20.632,20.7093,306600.0],["2017-03-08",20.5856,20.6397,20.3073,20.3228,775200.0],["2017-03-09",20.3305,20.4928,19.9904,19.9904,550400.0],["2017-03-10",20.1218,20.2454,19.8821,19.9981,479300.0],["2017-03-13",20.0599,20.1759,19.9285,20.0445,502300.0],["2017-03-14",19.9362,20.0058,19.7585,19.9362,538300.0],["2017-03-15",19.9672,20.516,19.9672,20.431,770500.0],["2017-03-16",20.3614,20.5315,20.3305,20.4619,517200.0],["2017-03-17",20.4774,20.7015,20.4387,20.6474,990400.0],["2017-03-20",20.5315,20.7325,20.5315,20.6165,454400.0],["2017-03-21",20.6629,20.6861,20.3691,20.3769,728800.0],["2017-03-22",20.431,20.4464,20.0986,20.2377,788400.0],["2017-03-23",20.1836,20.6629,20.1527,20.4542,504100.0],["2017-03-24",20.5237,20.6474,20.4542,20.4696,499600.0],["2017-03-27",20.3769,20.4696,20.114,20.2145,846500.0],["2017-03-28",20.1372,20.2764,19.9517,20.2377,1259700.0],["2017-03-29",20.2533,20.339,20.1364,20.339,654500.0],["2017-03-30",20.3312,20.565,20.1754,20.565,835900.0],["2017-03-31",20.5261,20.7988,20.5183,20.752,1348200.0],["2017-04-03",20.7365,20.9547,20.6352,20.9469,697000.0],["2017-04-04",20.9001,21.1806,20.8611,21.1261,1078100.0],["2017-04-05",21.204,21.3988,21.1651,21.2742,1270700.0],["2017-04-06",21.2586,21.4222,21.1339,21.3677,733400.0],["2017-04-07",21.3911,21.8274,21.3911,21.6326,962200.0],["2017-04-10",21.6404,21.7963,21.5781,21.7417,557300.0],["2017-04-11",21.7417,22.0301,21.6248,22.0301,709300.0],["2017-04-12",21.9911,22.1158,21.8508,21.9365,629800.0],["2017-04-13",21.9365,21.9989,21.7417,21.7807,554300.0],["2017-04-17",21.8664,21.9521,21.7963,21.9443,765600.0],["2017-04-18",21.9521,22.1158,21.8586,21.9443,640900.0],["2017-04-19",21.9365,21.9365,21.7417,21.7651,849800.0],["2017-04-20",21.8119,21.8197,21.5703,21.7729,858400.0],["2017-04-21",21.7261,21.8508,21.6404,21.7885,689400.0],["2017-04-24",21.9677,22.0534,21.5313,21.7106,612400.0],["2017-04-25",21.7495,21.9287,21.7106,21.8119,686700.0],["2017-04-26",21.8197,22.1859,21.6015,22.0924,1200400.0],["2017-04-27",22.0924,22.3573,22.0924,22.1781,685700.0],["2017-04-28",22.1859,22.1859,21.882,21.9287,690800.0],["2017-05-01",21.9755,22.1392,21.8508,22.0378,650300.0],["2017-05-02",22.0223,22.0846,21.7417,21.7573,897800.0],["2017-05-03",21.7807,21.7963,21.4924,21.656,703800.0],["2017-05-04",21.4924,21.7339,21.3365,21.7028,789900.0],["2017-05-05",21.7417,21.9599,21.7183,21.9054,400900.0],["2017-05-08",21.9443,22.0534,21.7807,21.882,767200.0],["2017-05-09",21.8976,21.9054,21.4222,21.617,987700.0],["2017-05-10",21.6092,21.8742,21.5235,21.7885,714500.0],["2017-05-11",21.7261,21.7261,21.4222,21.6638,763600.0],["2017-05-12",21.6638,21.7028,21.5625,21.6326,563100.0],["2017-05-15",21.695,22.0534,21.6716,21.8508,463900.0],["2017-05-16",21.843,21.9599,21.6638,21.9599,679700.0],["2017-05-17",21.8898,22.2015,21.7729,22.0534,789500.0],["2017-05-18",22.0301,22.1314,21.7963,22.0301,709100.0],["2017-05-19",22.0223,22.4119,21.9677,22.2638,655700.0],["2017-05-22",22.2794,22.4353,22.2327,22.4041,521300.0],["2017-05-23",22.4898,22.7314,22.4119,22.5911,546500.0],["2017-05-24",22.669,22.7859,22.5989,22.7002,381200.0],["2017-05-25",22.7392,22.7782,22.5366,22.5522,433100.0],["2017-05-26",22.5288,22.5522,22.2794,22.4197,369200.0],["2017-05-30",22.3807,22.5054,22.2638,22.3651,308200.0],["2017-05-31",22.4431,22.56,22.2482,22.5054,616800.0],["2017-06-01",22.4664,22.8717,22.3651,22.8249,581000.0],["2017-06-02",22.934,23.2457,22.9028,23.1834,704900.0],["2017-06-05",23.1522,23.2301,22.9418,23.0197,567600.0],["2017-06-06",23.0119,23.0977,22.8483,22.9262,351200.0],["2017-06-07",22.8873,23.0743,22.8561,22.9886,510700.0],["2017-06-08",22.9574,22.9886,22.6613,22.9574,591400.0],["2017-06-09",22.973,23.1834,22.8873,23.1444,588900.0],["2017-06-12",23.1288,23.5107,23.1054,23.4094,674100.0],["2017-06-13",23.0197,23.1912,22.9964,23.0431,2102100.0],["2017-06-14",23.2223,23.3704,22.973,23.0587,1421500.0],["2017-06-15",22.9028,23.2535,22.8405,23.1132,841300.0],["2017-06-16",22.9652,23.1834,22.9106,23.0587,1225100.0],["2017-06-19",23.121,23.121,22.9106,23.0197,582800.0],["2017-06-20",23.0977,23.1288,22.5054,22.6379,769400.0],["2017-06-21",22.5911,22.7236,22.5288,22.5989,774100.0],["2017-06-22",22.5989,22.6769,22.4509,22.6223,638600.0],["2017-06-23",22.7002,22.9418,22.5678,22.5989,1257300.0],["2017-06-26",22.6846,22.7236,22.3418,22.6379,1122800.0],["2017-06-27",22.6223,22.6223,22.4041,22.4197,1212400.0],["2017-06-28",22.5453,22.6709,22.4746,22.5688,620100.0],["2017-06-29",22.4746,22.5767,22.2234,22.3333,784100.0],["2017-06-30",22.3647,22.5767,22.3569,22.4668,722000.0],["2017-07-03",22.5374,22.5845,22.247,22.5374,508600.0],["2017-07-05",22.5453,22.5453,22.1842,22.2627,856500.0],["2017-07-06",22.1606,22.3412,22.09,22.1449,1485800.0],["2017-07-07",22.1763,22.4354,22.1057,22.3804,1260100.0],["2017-07-10",22.3726,22.4432,22.2234,22.2391,887700.0],["2017-07-11",22.2391,22.2627,21.9487,22.1999,755500.0],["2017-07-12",22.404,22.6316,22.3569,22.4825,635400.0],["2017-07-13",22.5139,22.5453,22.2627,22.3961,758000.0],["2017-07-14",22.4903,22.7023,22.4903,22.6552,788500.0],["2017-07-17",22.6473,22.977,22.506,22.9535,996900.0],["2017-07-18",22.9299,23.3617,22.8514,23.3146,1302700.0],["2017-07-19",23.346,23.6992,23.2989,23.6207,737700.0],["2017-07-20",23.6443,23.66,23.2989,23.3067,874300.0],["2017-07-21",23.5109,23.5109,23.2204,23.3617,879800.0],["2017-07-24",23.3146,23.448,23.1105,23.3931,751800.0],["2017-07-25",23.4088,23.5108,23.2596,23.4323,1117900.0],["2017-07-26",23.4245,23.7542,23.3224,23.6129,815800.0],["2017-07-27",23.6129,24.1231,23.2361,23.8955,1008100.0],["2017-07-28",23.9505,24.029,23.8563,23.9191,671500.0],["2017-07-31",24.0054,24.0368,23.6443,23.9583,879700.0],["2017-08-01",24.0368,24.445,24.0054,24.343,1148900.0],["2017-08-02",24.2566,24.2958,23.9975,24.0917,979600.0],["2017-08-03",24.0839,24.2016,23.8798,23.9426,1111500.0],["2017-08-04",23.9426,24.1231,23.7934,23.8641,748100.0],["2017-08-07",23.8719,23.8719,23.448,23.5422,621900.0],["2017-08-08",23.4716,23.7306,23.448,23.5501,602900.0],["2017-08-09",23.6443,23.6443,23.2675,23.3774,450000.0],["2017-08-10",23.3067,23.4873,23.2204,23.3381,536900.0],["2017-08-11",23.2596,23.2753,23.032,23.1654,621300.0],["2017-08-14",23.291,23.7934,23.2282,23.7777,620900.0],["2017-08-15",23.7149,23.9191,23.5658,23.8877,516500.0],["2017-08-16",23.9269,24.0839,23.872,23.9191,517500.0],["2017-08-17",23.8876,23.9975,23.6364,23.6521,752700.0],["2017-08-18",23.4637,23.6207,23.3381,23.5344,754400.0],["2017-08-21",23.5422,23.9583,23.448,23.8327,499800.0],["2017-08-22",23.8798,23.9112,23.66,23.7385,557100.0],["2017-08-23",23.6914,24.0132,23.503,23.9661,495400.0],["2017-08-24",24.0682,24.1231,23.8955,23.9269,799900.0],["2017-08-25",24.1074,24.1231,23.8876,23.9269,512000.0],["2017-08-28",23.9818,24.0211,23.7149,23.8641,582500.0],["2017-08-29",23.8719,23.9818,23.7542,23.817,384100.0],["2017-08-30",23.7699,23.9975,23.6521,23.9818,494800.0],["2017-08-31",24.076,24.3743,23.9347,24.3194,854100.0],["2017-09-01",24.3665,24.4528,24.2409,24.3665,598200.0],["2017-09-05",24.4293,24.602,24.3115,24.39,876300.0],["2017-09-06",24.4136,24.5706,24.3508,24.3743,923400.0],["2017-09-07",24.4371,24.6726,24.4214,24.4999,892900.0],["2017-09-08",24.4372,24.6099,24.3744,24.4764,417000.0],["2017-09-11",24.5784,24.9552,24.5784,24.916,588700.0],["2017-09-12",24.916,24.9866,24.5313,24.602,872900.0],["2017-09-13",24.6099,24.6413,24.3587,24.3979,446400.0],["2017-09-14",24.39,24.861,24.3272,24.8296,587000.0],["2017-09-15",24.8689,24.8689,24.3979,24.6491,1568400.0],["2017-09-18",24.6805,24.7276,24.4685,24.602,570200.0],["2017-09-19",24.6334,24.7354,24.5549,24.7119,641600.0],["2017-09-20",24.7511,24.7904,24.4999,24.6255,565100.0],["2017-09-21",24.6413,24.7747,24.5314,24.5314,492900.0],["2017-09-22",24.5706,24.7119,24.1781,24.2095,629000.0],["2017-09-25",24.233,24.5313,24.2252,24.3665,693800.0],["2017-09-26",24.3743,24.3743,23.9818,23.9897,1117200.0],["2017-09-27",23.919,23.9897,23.3931,23.66,1191700.0],["2017-09-28",23.7153,23.9367,23.5335,23.913,787000.0],["2017-09-29",23.9525,24.0157,23.6442,23.7865,1264000.0],["2017-10-02",23.8971,24.2213,23.8576,24.1027,1184700.0],["2017-10-03",24.1501,24.2687,23.9841,24.1501,667600.0],["2017-10-04",24.1659,24.2133,24.0078,24.1027,533800.0],["2017-10-05",24.158,24.3715,24.1264,24.324,711500.0],["2017-10-06",24.1817,24.324,23.9367,24.324,681000.0],["2017-10-09",24.3398,24.4979,24.245,24.4268,868300.0],["2017-10-10",24.4979,24.6639,24.2529,24.2608,735000.0],["2017-10-11",24.2766,24.4505,24.2134,24.411,683300.0],["2017-10-12",24.411,24.6639,24.324,24.577,735300.0],["2017-10-13",24.6481,24.7667,24.4821,24.6244,679500.0],["2017-10-16",24.6323,24.7351,24.5137,24.5217,551100.0],["2017-10-17",24.4505,24.5533,24.3635,24.4584,546400.0],["2017-10-18",24.49,24.6956,24.4742,24.6402,651000.0],["2017-10-19",24.6481,24.6798,24.3715,24.5058,456300.0],["2017-10-20",24.577,24.577,24.2608,24.3715,541700.0],["2017-10-23",24.4663,24.4663,24.1738,24.2766,487400.0],["2017-10-24",24.3003,24.411,24.1185,24.324,763500.0],["2017-10-25",24.3003,24.3794,24.0711,24.3082,849200.0],["2017-10-26",24.3873,24.5217,24.1027,24.2055,838600.0],["2017-10-27",24.2529,24.5691,24.2054,24.5375,981900.0],["2017-10-30",24.3952,24.4584,24.158,24.2529,967600.0],["2017-10-31",24.3319,24.4505,24.079,24.411,718800.0],["2017-11-01",24.5058,24.7746,24.411,24.6798,745600.0],["2017-11-02",24.6718,24.9248,24.6244,24.7983,690400.0],["2017-11-03",24.6244,25.0355,24.4347,24.9406,633300.0],["2017-11-06",25.0592,25.1382,24.9169,25.0513,431000.0],["2017-11-07",25.0039,25.1936,24.9564,25.0987,751100.0],["2017-11-08",24.996,25.2252,24.996,25.1304,758200.0],["2017-11-09",24.9802,25.1541,24.9248,24.9564,617600.0],["2017-11-10",24.7588,25.0671,24.7588,24.9564,471900.0],["2017-11-13",25.0592,25.4861,25.0592,25.4782,712700.0],["2017-11-14",25.3517,25.5335,25.3122,25.4466,647700.0],["2017-11-15",25.3596,25.4149,25.1066,25.1224,861600.0],["2017-11-16",25.1541,25.6679,25.0987,25.5809,762600.0],["2017-11-17",25.4465,25.6126,25.2568,25.3991,720800.0],["2017-11-20",25.4228,25.5256,25.2805,25.4703,601500.0],["2017-11-21",25.5888,25.9446,25.5809,25.9446,1224500.0],["2017-11-22",25.8971,25.9762,25.6837,25.6837,609200.0],["2017-11-24",25.7944,25.8734,25.739,25.7707,309000.0],["2017-11-27",25.8023,25.9288,25.7074,25.7232,749900.0],["2017-11-28",25.7311,25.7865,25.4545,25.6126,605700.0],["2017-11-29",25.5888,25.6521,25.3675,25.5493,671600.0],["2017-11-30",25.5651,25.8023,25.4782,25.7311,1275200.0],["2017-12-01",25.7232,25.913,25.2964,25.7944,1173900.0],["2017-12-04",25.905,26.0157,25.494,25.5177,819900.0],["2017-12-05",25.5335,25.6442,25.1224,25.162,892500.0],["2017-12-06",25.1303,25.241,25.0118,25.1778,792000.0],["2017-12-07",25.1857,25.5098,25.0908,25.5098,1011900.0],["2017-12-08",25.5651,25.7469,25.4861,25.5888,535100.0],["2017-12-11",25.5335,25.6284,25.4307,25.4624,711500.0],["2017-12-12",25.4149,25.6837,25.3438,25.5335,649100.0],["2017-12-13",25.5335,25.7074,25.4466,25.5098,963400.0],["2017-12-14",25.5572,25.5888,25.3359,25.4703,826700.0],["2017-12-15",25.4386,25.5414,25.2489,25.407,1781900.0],["2017-12-18",25.4624,25.8497,25.4307,25.5572,1219300.0],["2017-12-19",25.5414,25.5651,24.7588,24.7667,893100.0],["2017-12-20",24.822,24.909,24.3952,24.3952,686300.0],["2017-12-21",24.5137,24.6798,24.3794,24.411,921000.0],["2017-12-22",24.577,24.6798,24.4189,24.6007,975000.0],["2017-12-26",24.5533,24.8141,24.4742,24.7588,902500.0],["2017-12-27",24.8616,24.9801,24.7667,24.8299,611700.0],["2017-12-28",24.8777,25.0687,24.7424,25.0369,672600.0],["2017-12-29",25.0687,25.1324,24.9334,25.0448,884200.0],["2018-01-02",25.0767,25.1164,24.7902,24.8061,858900.0],["2018-01-03",24.7902,24.9175,24.5275,24.7345,980000.0],["2018-01-04",24.7504,24.7583,24.2172,24.2172,671400.0],["2018-01-05",24.2967,24.4082,24.2331,24.3127,668700.0],["2018-01-08",24.3127,24.3604,24.1455,24.2808,496300.0],["2018-01-09",24.3684,24.5514,24.249,24.2967,834600.0],["2018-01-10",24.1694,24.1694,23.7874,23.8829,505000.0],["2018-01-11",23.8829,24.0262,23.6362,23.7476,649500.0],["2018-01-12",23.7476,23.8033,23.5646,23.7237,540200.0],["2018-01-16",23.859,24.2092,23.8511,23.9147,798600.0],["2018-01-17",23.9545,24.1296,23.8352,24.0898,597800.0],["2018-01-18",24.05,24.05,23.684,23.867,1062800.0],["2018-01-19",23.8749,24.0262,23.8272,24.0102,980100.0],["2018-01-22",23.9784,24.4798,23.9227,24.4559,907700.0],["2018-01-23",24.5196,24.7902,24.4718,24.7583,1022800.0],["2018-01-24",24.7265,24.7504,24.5514,24.6708,925300.0],["2018-01-25",24.6867,24.7742,24.5912,24.7742,940700.0],["2018-01-26",24.83,24.9652,24.5673,24.6867,539400.0],["2018-01-29",24.6151,24.6151,24.3525,24.4957,664300.0],["2018-01-30",24.3684,24.4082,24.05,24.1296,617600.0],["2018-01-31",24.1853,24.5753,24.1615,24.5594,1063000.0],["2018-02-01",24.5594,24.822,24.241,24.3047,1082700.0],["2018-02-02",24.1615,24.3047,23.9466,24.1296,658500.0],["2018-02-05",24.0341,24.2729,23.111,23.1587,971000.0],["2018-02-06",22.8404,23.1269,22.4345,22.8245,1521900.0],["2018-02-07",22.7608,23.1587,22.6732,22.8165,1158300.0],["2018-02-08",22.8085,22.904,22.0843,22.0843,1301500.0],["2018-02-09",22.1719,22.8642,21.9729,22.713,1489800.0],["2018-02-12",22.7608,22.8642,21.9888,22.7687,1372900.0],["2018-02-13",22.7369,22.912,22.4982,22.7847,1366700.0],["2018-02-14",22.5061,22.7528,22.3947,22.6812,1240800.0],["2018-02-15",22.7608,22.9677,22.6255,22.904,1010300.0],["2018-02-16",22.8802,23.1587,22.8802,23.0473,936100.0],["2018-02-20",22.912,23.111,22.6335,22.6335,752600.0],["2018-02-21",22.6335,22.9359,22.3947,22.4186,1147100.0],["2018-02-22",22.7926,22.9279,22.3151,22.6096,675800.0],["2018-02-23",22.7767,22.9757,22.6573,22.9757,747600.0],["2018-02-26",23.0314,23.0871,22.8483,22.9279,826000.0],["2018-02-27",22.8961,22.9518,22.2753,22.2992,879700.0],["2018-02-28",22.3788,22.7528,22.2833,22.3072,1211600.0],["2018-03-01",22.2435,22.6812,22.1162,22.4425,902100.0],["2018-03-02",22.339,22.4106,22.0286,22.4027,740400.0],["2018-03-05",22.2435,23.1428,22.2276,22.904,1450400.0],["2018-03-06",22.8722,23.2224,22.6892,23.2065,1201600.0],["2018-03-07",23.111,23.2622,22.8961,23.1507,927700.0],["2018-03-08",23.2383,23.3179,23.103,23.286,384700.0],["2018-03-09",23.3497,23.5566,23.0871,23.5487,499000.0],["2018-03-12",23.5248,23.6123,23.2144,23.5327,1251600.0],["2018-03-13",23.668,23.7635,23.4134,23.4532,741300.0],["2018-03-14",23.477,23.6442,23.4611,23.5725,532500.0],["2018-03-15",23.6044,23.7158,23.3497,23.477,898500.0],["2018-03-16",23.5487,23.8352,23.3895,23.8352,2798100.0],["2018-03-19",23.7397,23.7715,23.477,23.5964,1027200.0],["2018-03-20",23.6521,23.8352,23.5089,23.6362,603800.0],["2018-03-21",23.5964,23.668,23.2622,23.4691,762600.0],["2018-03-22",23.3736,23.6123,23.0632,23.0632,755100.0],["2018-03-23",23.0871,23.0871,22.6016,22.6175,651800.0],["2018-03-26",22.8643,22.9677,22.4982,22.8006,617000.0],["2018-03-27",22.904,23.4611,22.7449,23.0871,783400.0],["2018-03-28",23.2298,23.4864,23.2218,23.4543,683600.0],["2018-03-29",23.5265,23.5746,23.302,23.4383,906000.0],["2018-04-02",23.4383,23.5345,22.893,23.1175,1008000.0],["2018-04-03",23.1256,23.6227,22.9812,23.5345,1045900.0],["2018-04-04",23.3822,23.5666,23.1657,23.5024,750000.0],["2018-04-05",23.5586,23.5586,23.1416,23.4223,454400.0],["2018-04-06",23.4383,23.6628,23.1256,23.2378,561700.0],["2018-04-09",23.2779,23.4303,23.1737,23.1897,341000.0],["2018-04-10",23.3421,23.3902,23.1737,23.1897,594300.0],["2018-04-11",23.1336,23.4062,23.0855,23.31,492800.0],["2018-04-12",23.3822,23.3822,22.877,22.9171,504200.0],["2018-04-13",22.9893,23.2058,22.885,23.1817,315100.0],["2018-04-16",23.2138,23.4704,23.1576,23.4303,665600.0],["2018-04-17",23.5666,24.1038,23.5105,23.8713,802100.0],["2018-04-18",23.9034,24.0156,23.8232,23.8713,618100.0],["2018-04-19",23.8312,23.8392,23.3661,23.6548,599900.0],["2018-04-20",23.6789,23.8713,23.4543,23.4543,892100.0],["2018-04-23",23.5185,23.7109,23.4142,23.4864,655300.0],["2018-04-24",23.4944,23.8071,23.4944,23.759,858100.0],["2018-04-25",23.326,23.9114,22.877,23.7751,709400.0],["2018-04-26",23.9755,24.4647,23.8312,24.2722,563700.0],["2018-04-27",24.2321,24.4326,24.16,24.3364,833300.0],["2018-04-30",24.7614,25.6514,24.6972,24.9458,1949200.0],["2018-05-01",24.5689,24.8415,24.3444,24.7132,2584000.0],["2018-05-02",24.6411,24.9458,24.3123,24.8015,845600.0],["2018-05-03",24.7052,24.9779,24.585,24.8335,825700.0],["2018-05-04",24.8095,25.0901,24.7293,25.034,936200.0],["2018-05-07",25.5793,25.8198,25.3066,25.7316,1137500.0],["2018-05-08",25.6434,25.8118,25.5552,25.7396,778300.0],["2018-05-09",25.7316,25.8759,25.5472,25.7557,645100.0],["2018-05-10",25.9,25.916,25.7236,25.9,542700.0],["2018-05-11",25.9481,25.9722,25.6193,25.6274,483800.0],["2018-05-14",25.6755,25.7076,25.3227,25.5071,637600.0],["2018-05-15",25.3146,25.3547,25.1222,25.2184,939300.0],["2018-05-16",25.2906,25.3948,25.05,25.0901,751200.0],["2018-05-17",25.1062,25.1703,24.9378,25.0019,760700.0],["2018-05-18",25.0981,25.1302,24.8415,25.0099,993000.0],["2018-05-21",25.1222,25.3868,24.9618,25.3146,1014000.0],["2018-05-22",25.3547,25.4349,25.1863,25.3708,1218100.0],["2018-05-23",25.4028,25.8359,25.3547,25.7316,890800.0],["2018-05-24",25.7476,25.8118,25.5392,25.7476,698200.0],["2018-05-25",25.7557,25.892,25.7076,25.7797,485200.0],["2018-05-29",25.7076,25.9962,25.5793,25.8759,1005800.0],["2018-05-30",25.892,26.4453,25.8198,26.4052,1279200.0],["2018-05-31",26.349,26.5094,26.1806,26.4052,1292700.0],["2018-06-01",26.4693,26.7419,26.2608,26.6377,910700.0],["2018-06-04",26.7259,27.0066,26.5575,26.9985,953600.0],["2018-06-05",27.0066,27.0627,26.8462,26.9103,786700.0],["2018-06-06",26.8382,26.9985,26.6056,26.8302,630200.0],["2018-06-07",26.8943,26.9103,26.5896,26.8542,712800.0],["2018-06-08",26.8622,26.9825,26.7419,26.8783,899300.0],["2018-06-11",26.8863,26.9985,26.7981,26.9184,768800.0],["2018-06-12",26.8221,27.0467,26.8061,26.8943,925700.0],["2018-06-13",26.9584,27.0547,26.3571,26.4453,770500.0],["2018-06-14",26.5335,26.7019,26.5014,26.6698,830000.0],["2018-06-15",26.6698,26.7339,26.4052,26.4693,2374800.0],["2018-06-18",26.4533,26.6537,26.3971,26.6377,611500.0],["2018-06-19",26.5655,26.774,26.4292,26.4693,820400.0],["2018-06-20",26.4453,26.6938,26.3731,26.5174,836400.0],["2018-06-21",26.6056,26.6858,26.4212,26.5254,800800.0],["2018-06-22",26.5094,26.7099,26.4292,26.6217,1400700.0],["2018-06-25",26.6297,26.8622,26.4132,26.7981,1178700.0],["2018-06-26",26.8382,26.9504,26.7419,26.8622,1453500.0],["2018-06-27",26.9344,27.0146,26.6858,26.6858,653100.0],["2018-06-28",26.7165,26.9909,26.6519,26.9667,690800.0],["2018-06-29",26.8698,27.1766,26.7246,26.9102,1352200.0],["2018-07-02",26.8133,26.9748,26.4582,26.8295,761500.0],["2018-07-03",26.8295,27.225,26.773,26.999,631300.0],["2018-07-05",27.1604,27.3461,27.0071,27.3218,663300.0],["2018-07-06",27.3703,27.4752,27.2331,27.338,621400.0],["2018-07-09",27.3541,27.4429,26.8941,27.0636,776700.0],["2018-07-10",27.0878,27.1604,26.9183,26.9586,784500.0],["2018-07-11",26.9748,27.2169,26.886,26.9021,634300.0],["2018-07-12",26.8941,27.112,26.8295,27.0555,423100.0],["2018-07-13",27.112,27.2653,26.9828,27.0636,443300.0],["2018-07-16",26.999,27.1443,26.6035,26.7649,668200.0],["2018-07-17",26.7246,26.7326,25.9981,26.0466,1386300.0],["2018-07-18",25.9739,26.1596,25.7641,25.9255,813500.0],["2018-07-19",25.8771,26.3291,25.7963,26.1999,875600.0],["2018-07-20",26.1596,26.1596,25.5865,25.6914,1071800.0],["2018-07-23",25.6591,25.6672,25.4573,25.6026,785300.0],["2018-07-24",25.643,25.643,25.1587,25.3201,958600.0],["2018-07-25",25.3282,25.6753,25.3201,25.6188,959500.0],["2018-07-26",25.9013,26.2726,25.4412,26.0062,1612800.0],["2018-07-27",26.0708,26.2726,25.6672,25.6914,784000.0],["2018-07-30",25.7721,25.8367,25.6268,25.8044,1018200.0],["2018-07-31",25.8528,26.4501,25.8367,26.2726,1019400.0],["2018-08-01",26.1031,26.4986,25.9739,26.4905,731300.0],["2018-08-02",26.3856,26.6761,26.3856,26.4743,718500.0],["2018-08-03",26.5389,26.7003,26.4259,26.7003,447900.0],["2018-08-06",26.7649,26.8214,26.5389,26.5873,384900.0],["2018-08-07",26.5551,26.5631,26.2887,26.3856,614600.0],["2018-08-08",26.4098,26.4824,26.2322,26.4582,340700.0],["2018-08-09",26.4501,26.5631,26.3613,26.4017,383400.0],["2018-08-10",26.3533,26.4905,26.1676,26.1838,374200.0],["2018-08-13",26.2403,26.2806,26.0546,26.1111,340700.0],["2018-08-14",26.1353,26.3775,26.095,26.1999,599100.0],["2018-08-15",26.208,26.5066,26.208,26.4501,770200.0],["2018-08-16",26.4259,26.6519,26.3936,26.6277,478200.0],["2018-08-17",26.6438,27.0071,26.6196,26.999,488800.0],["2018-08-20",27.1201,27.1927,26.9425,26.9586,721500.0],["2018-08-21",26.8941,26.9828,26.1999,26.1999,1651800.0],["2018-08-22",26.095,26.1838,25.7237,25.8044,1196300.0],["2018-08-23",25.8528,25.9336,25.6511,25.6833,675700.0],["2018-08-24",25.6753,25.9901,25.6753,25.9739,628600.0],["2018-08-27",26.0466,26.0869,25.7963,26.0223,567300.0],["2018-08-28",26.0385,26.4098,25.9174,26.4017,758200.0],["2018-08-29",26.4421,26.5631,26.3694,26.4663,901900.0],["2018-08-30",26.4824,26.5551,26.1515,26.1757,598500.0],["2018-08-31",26.1757,26.321,25.9578,26.1999,1092400.0],["2018-09-04",26.1515,26.2161,25.6672,25.6914,637100.0],["2018-09-05",25.6349,26.0223,25.5219,25.9416,523300.0],["2018-09-06",26.0143,26.2161,26.0143,26.0708,530100.0],["2018-09-07",25.9981,25.9981,25.6511,25.8044,433200.0],["2018-09-10",25.9336,26.0143,25.6833,25.8448,796900.0],["2018-09-11",25.7318,26.0062,25.6914,25.8528,489300.0],["2018-09-12",25.8528,25.8851,25.7237,25.7802,688800.0],["2018-09-13",25.9255,25.9901,25.8125,25.9336,633700.0],["2018-09-14",25.9013,25.9013,25.6188,25.756,804900.0],["2018-09-17",25.8044,25.9739,25.6914,25.8851,779800.0],["2018-09-18",25.9013,25.9174,25.5381,25.5461,1029800.0],["2018-09-19",25.5865,25.6107,25.0861,25.2717,633500.0],["2018-09-20",25.2878,25.7479,25.1668,25.7479,821900.0],["2018-09-21",25.6672,25.8044,25.6188,25.6753,1326400.0],["2018-09-24",25.6349,25.6349,25.1264,25.1829,692100.0],["2018-09-25",25.1991,25.4008,25.0941,25.1668,530500.0],["2018-09-26",25.1506,25.2233,24.8358,24.8439,579200.0],["2018-09-27",24.8829,25.0862,24.8585,25.0211,462200.0],["2018-09-28",25.0374,25.5332,25.0374,25.5251,1787700.0],["2018-10-01",25.5658,25.5902,25.2731,25.4194,980600.0],["2018-10-02",25.4276,25.6064,25.2569,25.452,709600.0],["2018-10-03",25.4845,25.5739,25.1512,25.3544,823600.0],["2018-10-04",25.2244,25.2244,24.761,25.078,825300.0],["2018-10-05",25.1024,25.2813,25.078,25.1268,490400.0],["2018-10-08",25.1593,25.6714,25.1593,25.6064,494400.0],["2018-10-09",25.6064,25.8259,25.4438,25.8178,506800.0],["2018-10-10",25.6633,25.9316,25.2081,25.2243,774100.0],["2018-10-11",25.2406,25.2406,24.2814,24.2976,895300.0],["2018-10-12",24.5253,24.5253,23.9481,24.1269,757800.0],["2018-10-15",24.0375,24.509,24.0375,24.2407,609600.0],["2018-10-16",24.2976,24.9236,24.1025,24.8098,678300.0],["2018-10-17",24.761,24.8748,24.4846,24.761,779200.0],["2018-10-18",24.7204,24.9886,24.6878,24.7529,546000.0],["2018-10-19",24.7204,25.0293,24.696,24.9154,639600.0],["2018-10-22",24.948,25.1105,24.6878,24.7041,694500.0],["2018-10-23",24.5496,25.0049,24.4358,24.8098,740800.0],["2018-10-24",24.8585,25.1674,24.7773,24.9317,829100.0],["2018-10-25",25.3056,25.7446,24.826,25.6064,1069300.0],["2018-10-26",25.4601,25.5007,24.7204,24.9724,957700.0],["2018-10-29",25.1349,25.4601,25.0943,25.3056,1024100.0],["2018-10-30",25.3463,25.7365,25.2569,25.452,935500.0],["2018-10-31",25.5414,25.5414,24.8667,24.9561,824600.0],["2018-11-01",25.0211,25.265,24.8667,25.2487,556200.0],["2018-11-02",25.3219,25.3219,24.7691,25.1105,514400.0],["2018-11-05",25.1268,25.4438,25.0699,25.2975,461600.0],["2018-11-06",25.3382,25.6471,25.33,25.5414,344700.0],["2018-11-07",25.704,26.0616,25.5658,26.0535,383900.0],["2018-11-08",26.0129,26.1104,25.7121,25.9966,355400.0],["2018-11-09",25.9803,26.1104,25.6227,25.7771,340100.0],["2018-11-12",25.8178,26.1185,25.7853,25.8665,429100.0],["2018-11-13",25.9316,25.9316,25.5333,25.8015,432200.0],["2018-11-14",25.956,26.0373,25.5902,25.6958,396900.0],["2018-11-15",25.5739,25.6633,25.265,25.517,635400.0],["2018-11-16",25.452,25.834,25.3625,25.7527,599500.0],["2018-11-19",25.8178,26.0942,25.5902,25.9072,615600.0],["2018-11-20",25.8178,26.0047,25.4601,25.5576,394000.0],["2018-11-21",25.5414,25.8503,25.3625,25.6389,363300.0],["2018-11-23",25.5576,25.7202,25.4195,25.5333,244900.0],["2018-11-26",25.6308,25.769,25.3707,25.4682,441500.0],["2018-11-27",25.4601,25.5576,25.2731,25.5007,291800.0],["2018-11-28",25.4764,26.0373,25.4764,26.0129,574300.0],["2018-11-29",25.9234,25.9234,25.4926,25.8096,428100.0],["2018-11-30",25.8422,26.1185,25.6308,26.0616,698400.0],["2018-12-03",26.1917,26.2893,25.956,26.2893,625300.0],["2018-12-04",26.3055,26.46,25.4926,25.5658,714100.0],["2018-12-06",25.4194,26.3462,24.9236,26.338,951000.0],["2018-12-07",26.2893,26.2893,25.8096,25.9153,987300.0],["2018-12-10",26.0047,26.0047,25.3951,25.7202,764000.0],["2018-12-11",25.9397,26.2161,25.7609,25.9397,973400.0],["2018-12-12",26.1673,26.2323,25.4032,25.4032,621200.0],["2018-12-13",25.4845,25.9316,25.4845,25.6633,734900.0],["2018-12-14",25.5658,25.7609,25.4032,25.582,520400.0],["2018-12-17",25.6227,25.7609,24.5415,24.5984,857900.0],["2018-12-18",24.8504,25.1024,24.7447,24.761,959000.0],["2018-12-19",24.8911,24.9967,24.3464,24.444,743700.0],["2018-12-20",24.444,24.509,23.8912,24.0863,658600.0],["2018-12-21",24.1025,24.5822,23.6636,23.6961,2605600.0],["2018-12-24",23.6473,23.7205,22.4198,22.4361,294700.0],["2018-12-26",22.493,23.1596,22.1922,23.1352,1085900.0],["2018-12-27",22.8832,23.1596,22.3223,23.1514,1192200.0],["2018-12-28",23.3136,23.5512,22.9614,23.2235,942100.0],["2018-12-31",23.3136,23.6495,22.9532,23.6413,1248800.0],["2019-01-02",23.2399,23.2399,22.7484,23.0024,974200.0],["2019-01-03",22.9532,23.3055,22.8467,22.9696,791100.0],["2019-01-04",23.199,23.6249,23.0433,23.4201,784200.0],["2019-01-07",23.4201,23.756,23.3218,23.5512,773100.0],["2019-01-08",23.2399,24.3048,23.1498,24.2639,677200.0],["2019-01-09",24.2803,24.354,23.9526,24.2065,749500.0],["2019-01-10",24.1492,24.8373,24.1001,24.6817,667500.0],["2019-01-11",24.6325,24.8537,24.4851,24.8373,504600.0],["2019-01-14",24.7882,24.9028,24.5997,24.7882,481800.0],["2019-01-15",24.7963,25.1322,24.7636,25.0503,567000.0],["2019-01-16",25.0749,25.3698,24.9929,25.3698,497900.0],["2019-01-17",25.2797,25.5254,25.2797,25.4845,866800.0],["2019-01-18",25.509,25.6565,25.3534,25.6319,1012300.0],["2019-01-22",25.5172,25.7712,25.337,25.6892,822200.0],["2019-01-23",25.6892,25.7548,25.4926,25.7548,368600.0],["2019-01-24",25.7138,25.9022,25.5909,25.7056,335400.0],["2019-01-25",25.8449,26.1316,25.8285,26.0824,471500.0],["2019-01-28",25.9022,26.3528,25.9022,26.2135,612800.0],["2019-01-29",26.2299,26.5166,26.2217,26.4838,564200.0],["2019-01-30",26.4838,26.8443,26.4347,26.7706,600100.0],["2019-01-31",26.7624,26.9262,26.4429,26.8033,910300.0],["2019-02-01",26.8279,26.9344,26.3446,26.9098,688600.0],["2019-02-04",26.8934,27.1064,26.7132,27.0736,771300.0],["2019-02-05",27.1146,27.1556,26.7869,27.1146,364600.0],["2019-02-06",27.0818,27.0982,26.8197,26.9344,400400.0],["2019-02-07",26.8852,27.5733,26.7869,27.4505,682600.0],["2019-02-08",27.3849,27.7044,27.303,27.4095,407700.0],["2019-02-11",27.4341,27.5815,27.344,27.5078,631500.0],["2019-02-12",27.6143,27.6225,27.3112,27.5078,406100.0],["2019-02-13",27.516,27.6307,27.3604,27.4177,738300.0],["2019-02-14",27.3276,27.8437,27.09,27.6962,950500.0],["2019-02-15",27.901,27.9911,27.557,27.7781,859400.0],["2019-02-19",27.7126,28.1058,27.7126,27.9911,548600.0],["2019-02-20",27.9502,28.1222,27.6471,27.8437,489500.0],["2019-02-21",27.729,27.901,27.5733,27.7781,701100.0],["2019-02-22",27.9502,28.0566,27.7699,28.0075,447400.0],["2019-02-25",28.0403,28.0648,27.8355,27.9092,730400.0],["2019-02-26",27.901,27.9338,27.6553,27.7781,652400.0],["2019-02-27",27.6307,27.6634,27.2784,27.5324,589700.0],["2019-02-28",27.516,27.86,27.3522,27.4587,884200.0],["2019-03-01",27.5733,27.6716,27.0982,27.5488,832000.0],["2019-03-04",27.6553,27.9911,27.4177,27.7945,1064000.0],["2019-03-05",27.7618,28.0403,27.6962,27.8846,517500.0],["2019-03-06",27.8273,28.0403,27.7044,27.7863,579400.0],["2019-03-07",27.8355,28.073,27.6307,27.6635,725000.0],["2019-03-08",27.6307,27.9174,27.5979,27.8273,569800.0],["2019-03-11",27.9256,28.4171,27.9256,28.3925,566700.0],["2019-03-12",28.4417,28.54,28.286,28.4007,506500.0],["2019-03-13",28.4908,28.7366,28.458,28.4744,554800.0],["2019-03-14",28.5236,28.6219,28.3761,28.5809,492900.0],["2019-03-15",28.6465,28.6874,28.327,28.5809,1222100.0],["2019-03-18",28.5891,28.7693,28.2451,28.3843,366900.0],["2019-03-19",28.4007,28.5318,28.1713,28.2123,445700.0],["2019-03-20",28.1631,28.5809,27.901,28.2533,829500.0],["2019-03-21",28.1386,28.8021,28.0812,28.7775,538100.0],["2019-03-22",28.7038,28.8431,28.2942,28.3188,670100.0],["2019-03-25",28.3106,28.6219,28.1713,28.3925,698200.0],["2019-03-26",28.5891,28.8513,28.5236,28.8349,678200.0],["2019-03-27",28.8594,28.9332,28.5809,28.7939,791300.0],["2019-03-28",28.8846,29.2639,28.7692,29.2474,630700.0],["2019-03-29",29.3381,29.3546,28.9671,29.1567,778000.0],["2019-04-01",29.1897,29.2969,28.8104,29.2722,656300.0],["2019-04-02",29.2722,29.5113,28.9753,29.4206,916600.0],["2019-04-03",29.536,29.668,29.3051,29.4783,624900.0],["2019-04-04",29.4536,29.4701,29.1567,29.3299,572600.0],["2019-04-05",29.4123,29.569,29.2722,29.5443,564800.0],["2019-04-08",29.4123,29.4618,29.2309,29.3958,365900.0],["2019-04-09",29.3876,29.4123,29.0578,29.1072,481500.0],["2019-04-10",29.2474,29.7009,29.165,29.668,665700.0],["2019-04-11",29.6927,29.8576,29.5278,29.5855,672700.0],["2019-04-12",29.602,29.668,29.3794,29.6597,557400.0],["2019-04-15",29.7339,29.7339,29.2639,29.3134,478800.0],["2019-04-16",29.4865,29.4865,28.5795,28.7197,570600.0],["2019-04-17",28.8351,28.8599,28.3651,28.4806,646200.0],["2019-04-18",28.4888,28.9423,28.4311,28.7857,531600.0],["2019-04-22",28.662,28.7114,28.126,28.4064,586200.0],["2019-04-23",28.563,29.0248,28.4641,28.9011,828900.0],["2019-04-24",28.8186,29.3134,28.5548,29.0413,686100.0],["2019-04-25",29.0413,29.1732,28.7032,29.0083,784500.0],["2019-04-26",29.132,29.2886,28.9506,29.1072,611900.0],["2019-04-29",29.1402,29.3134,28.8929,28.8929,641100.0],["2019-04-30",28.9258,29.2804,28.7527,29.0825,1242700.0],["2019-05-01",29.1485,29.5855,29.0495,29.1897,1230900.0],["2019-05-02",29.198,29.4371,28.7692,28.8351,823000.0],["2019-05-03",28.9918,29.2804,28.8929,29.2392,618300.0],["2019-05-06",28.9918,29.1979,28.9176,29.033,785100.0],["2019-05-07",28.8681,28.9011,28.1672,28.3321,663100.0],["2019-05-08",28.4229,28.6537,28.192,28.2167,600900.0],["2019-05-09",28.159,28.4806,27.9199,28.4311,604500.0],["2019-05-10",28.3651,28.7279,28.2827,28.6372,555400.0],["2019-05-13",28.3486,28.5218,28.3074,28.3816,642100.0],["2019-05-14",28.4641,28.7279,28.3569,28.6537,646900.0],["2019-05-15",28.4476,28.9918,28.4476,28.9011,658400.0],["2019-05-16",29.0908,29.3134,28.8351,29.1897,964300.0],["2019-05-17",29.033,29.2309,28.9176,29.0083,556000.0],["2019-05-20",28.8516,28.9753,28.3157,28.4064,816200.0],["2019-05-21",28.4723,28.9423,28.4723,28.8846,689500.0],["2019-05-22",28.8434,28.9258,28.563,28.6867,607400.0],["2019-05-23",28.563,28.5795,28.3816,28.5136,736400.0],["2019-05-24",28.6043,28.7939,28.5465,28.5465,708900.0],["2019-05-28",28.6208,28.9341,28.6208,28.6867,1324400.0],["2019-05-29",28.53,28.6455,28.192,28.3074,955900.0],["2019-05-30",28.2992,28.6207,28.2662,28.4971,885800.0],["2019-05-31",28.3487,28.7115,28.1837,28.6208,998100.0],["2019-06-03",28.6867,29.2392,28.53,29.099,1834700.0],["2019-06-04",29.2227,29.2227,28.7527,29.0495,1084200.0],["2019-06-05",29.165,29.6844,29.165,29.6844,971600.0],["2019-06-06",29.6515,29.9153,29.4206,29.8494,785000.0],["2019-06-07",30.0472,30.2369,29.9071,30.0802,545100.0],["2019-06-10",30.0967,30.1297,29.8246,29.9648,637900.0],["2019-06-11",30.0308,30.1132,29.7339,30.0472,604400.0],["2019-06-12",30.039,30.3194,30.0143,30.1215,599000.0],["2019-06-13",30.2287,30.3688,30.1132,30.2122,651000.0],["2019-06-14",30.2204,30.4266,30.1297,30.1709,413100.0],["2019-06-17",30.1709,30.509,30.1709,30.4101,500800.0],["2019-06-18",30.542,30.9048,30.2864,30.476,633200.0],["2019-06-19",30.4348,30.7399,30.2616,30.7069,668700.0],["2019-06-20",30.946,30.946,30.7729,30.8636,925400.0],["2019-06-21",30.6162,30.6657,30.2781,30.4265,1293900.0],["2019-06-24",30.5585,30.5585,30.2204,30.2204,646200.0],["2019-06-25",30.2616,30.5667,30.0308,30.039,675000.0],["2019-06-26",30.072,30.072,29.3464,29.5937,1173300.0],["2019-06-27",29.6435,29.9838,29.5688,29.9008,792900.0],["2019-06-28",29.8842,30.5149,29.8676,30.49,2147800.0],["2019-07-01",30.7307,30.7307,30.0502,30.5149,1379000.0],["2019-07-02",30.5896,30.9879,30.5564,30.8801,839500.0],["2019-07-03",30.9299,31.2037,30.8801,31.1539,341300.0],["2019-07-05",30.9299,31.1788,30.4651,31.1373,429500.0],["2019-07-08",31.0875,31.2452,31.0543,31.1539,442900.0],["2019-07-09",31.0709,31.3116,31.0377,31.2867,424300.0],["2019-07-10",31.4527,31.6187,31.2535,31.5108,650900.0],["2019-07-11",31.4776,31.5108,30.9299,31.0211,796900.0],["2019-07-12",31.0377,31.1456,30.8635,30.9796,568600.0],["2019-07-15",31.046,31.1705,30.8054,30.8386,574500.0],["2019-07-16",30.7888,31.1622,30.6311,31.0792,617200.0],["2019-07-17",31.0295,31.2535,30.8718,31.0543,740000.0],["2019-07-18",31.0128,31.4112,30.8967,31.3116,611800.0],["2019-07-19",31.2452,31.4278,30.5481,30.6062,788200.0],["2019-07-22",30.6394,31.0212,30.5232,30.9382,558200.0],["2019-07-23",31.0295,31.3946,30.8718,31.2618,722100.0],["2019-07-24",31.2452,31.5191,31.1041,31.4859,841100.0],["2019-07-25",31.5523,31.7016,31.0792,31.3946,520900.0],["2019-07-26",31.4527,31.8427,31.3614,31.7846,587600.0],["2019-07-29",31.9589,32.017,31.6021,31.7099,677000.0],["2019-07-30",31.5689,32.1166,31.5689,32.0336,907200.0],["2019-07-31",32.0419,32.2743,31.4444,31.6933,950800.0],["2019-08-01",31.685,31.9921,31.4444,31.5274,704800.0],["2019-08-02",31.378,31.4776,31.0377,31.1456,771200.0],["2019-08-05",30.8967,31.0211,30.0253,30.5149,909000.0],["2019-08-06",30.6726,31.3365,30.5564,31.1207,876600.0],["2019-08-07",30.905,31.4942,30.6643,31.2618,596800.0],["2019-08-08",31.3863,32.0502,31.0792,31.9838,714000.0],["2019-08-09",31.9091,31.9838,31.4942,31.8842,484700.0],["2019-08-12",31.7597,31.9091,31.4859,31.6519,282400.0],["2019-08-13",31.7017,31.9257,31.5025,31.9257,348300.0],["2019-08-14",31.6602,31.7763,31.2369,31.2784,633800.0],["2019-08-15",31.3365,31.544,31.129,31.3448,1421700.0],["2019-08-16",31.4527,32.1166,31.129,32.0253,867100.0],["2019-08-19",32.2826,32.3905,31.9921,32.2328,373400.0],["2019-08-20",32.2162,32.2411,31.6851,31.7183,610100.0],["2019-08-21",31.9174,32.3075,31.6768,32.1747,668700.0],["2019-08-22",32.183,32.4154,31.9174,32.3739,619500.0],["2019-08-23",32.4153,32.5232,31.5855,31.6684,495200.0],["2019-08-26",31.9672,32.2162,31.7514,32.2079,579100.0],["2019-08-27",32.4402,32.5398,31.9257,31.9506,580000.0],["2019-08-28",31.9174,32.1747,31.8344,32.0834,390000.0],["2019-08-29",32.3739,32.5564,32.2743,32.4568,275100.0],["2019-08-30",32.5315,32.5979,32.2909,32.3241,529700.0],["2019-09-03",32.1913,32.6145,32.1332,32.4568,563100.0],["2019-09-04",32.6892,32.8884,32.5066,32.6394,470600.0],["2019-09-05",32.7058,32.7556,32.3988,32.5232,554200.0],["2019-09-06",32.6892,32.6892,32.0751,32.2079,1265600.0],["2019-09-09",32.1747,32.2162,31.8427,31.9506,994600.0],["2019-09-10",31.8012,32.0004,31.295,31.9921,852000.0],["2019-09-11",32.0253,32.1,31.6187,31.9672,705900.0],["2019-09-12",32.3324,32.5149,32.1,32.3904,719600.0],["2019-09-13",32.4154,32.7722,32.0668,32.183,619900.0],["2019-09-16",32.0502,32.5979,32.0502,32.5232,448100.0],["2019-09-17",32.4485,32.905,32.0751,32.7141,507100.0],["2019-09-18",32.8137,32.9299,32.2079,32.4651,555100.0],["2019-09-19",32.6228,32.7971,32.573,32.6809,390900.0],["2019-09-20",32.7058,33.0544,32.6809,32.8469,2791400.0],["2019-09-23",32.8054,33.1374,32.6809,32.988,749600.0],["2019-09-24",33.1291,33.3365,32.6062,32.7722,802900.0],["2019-09-25",32.7224,33.1125,32.7224,33.0295,622400.0],["2019-09-26",33.1374,33.3946,32.9797,33.2535,442800.0],["2019-09-27",33.312,33.4539,32.8362,33.0449,468600.0],["2019-09-30",33.0282,33.2535,32.9781,33.0198,925400.0],["2019-10-01",33.0115,33.145,32.4439,32.6275,580900.0],["2019-10-02",32.5274,32.8279,32.4773,32.7611,549400.0],["2019-10-03",32.686,33.2869,32.6192,33.1617,448500.0],["2019-10-04",33.1868,33.3287,33.0449,33.2035,357900.0],["2019-10-07",33.0616,33.6458,32.928,33.3954,641100.0],["2019-10-08",33.2201,33.362,32.8696,33.0616,693900.0],["2019-10-09",33.3036,33.4789,32.9447,33.0115,547900.0],["2019-10-10",33.0031,33.1784,32.903,32.9948,549800.0],["2019-10-11",33.2035,33.4288,32.9447,33.1116,719600.0],["2019-10-14",33.0866,33.2285,32.9614,33.0866,354400.0],["2019-10-15",33.0616,33.3454,33.0616,33.2535,510300.0],["2019-10-16",33.1784,33.3203,32.953,33.2452,492300.0],["2019-10-17",33.2368,33.554,33.2035,33.5206,573200.0],["2019-10-18",33.4956,33.6542,33.3537,33.6041,462700.0],["2019-10-21",33.7126,33.8128,33.5457,33.771,411000.0],["2019-10-22",33.8462,33.8795,33.6625,33.721,547400.0],["2019-10-23",33.771,33.9046,33.5373,33.8211,515200.0],["2019-10-24",34.1633,34.589,33.8879,34.4805,1185500.0],["2019-10-25",34.4805,34.4805,34.1717,34.3803,661600.0],["2019-10-28",34.6474,35.0731,34.4722,34.806,1604400.0],["2019-10-29",34.6975,35.2234,34.6641,34.806,958900.0],["2019-10-30",34.9229,35.2568,34.7726,35.2234,673300.0],["2019-10-31",35.4237,35.4988,35.0314,35.1483,990800.0],["2019-11-01",35.2901,35.3569,34.8394,35.2234,950000.0],["2019-11-04",35.2985,35.3987,35.0314,35.3235,877500.0],["2019-11-05",35.2568,35.2818,34.4388,34.5807,727600.0],["2019-11-06",34.6892,34.9062,34.5723,34.8645,523000.0],["2019-11-07",34.8645,34.9646,34.5807,34.8311,823300.0],["2019-11-08",34.6975,34.9145,34.5723,34.5723,486400.0],["2019-11-11",34.5222,34.7643,34.347,34.5473,461400.0],["2019-11-12",34.5974,34.8645,34.4388,34.4555,520600.0],["2019-11-13",34.4388,34.9145,34.4137,34.7643,465800.0],["2019-11-14",34.806,35.165,34.806,35.1232,427600.0],["2019-11-15",35.1817,35.3069,35.0898,35.1232,666200.0],["2019-11-18",35.0564,35.2568,34.9646,35.0815,662000.0],["2019-11-19",34.973,35.3152,34.8812,35.2484,897300.0],["2019-11-20",35.2401,35.4821,35.0898,35.407,953900.0],["2019-11-21",35.3653,35.3653,34.8311,34.8728,731400.0],["2019-11-22",35.0731,35.0731,34.589,34.6808,544100.0],["2019-11-25",34.9229,35.2818,34.8478,35.0231,502400.0],["2019-11-26",35.0147,35.5906,34.9479,35.5656,2251600.0],["2019-11-27",35.6824,35.9495,35.4654,35.9495,802900.0],["2019-11-29",35.8828,36.0414,35.5072,35.5406,687400.0],["2019-12-02",35.5155,35.6741,35.2067,35.2651,1124800.0],["2019-12-03",35.1983,35.7242,35.1816,35.6991,781200.0],["2019-12-04",35.791,36.0914,35.4571,35.5239,957400.0],["2019-12-05",35.4487,35.5906,35.215,35.3736,1283200.0],["2019-12-06",35.4905,35.6324,35.2735,35.3152,740200.0],["2019-12-09",35.3319,35.3319,35.0481,35.1483,559700.0],["2019-12-10",35.19,35.382,34.9229,34.998,2129100.0],["2019-12-11",35.1065,35.1065,34.4722,34.5556,1177900.0],["2019-12-12",34.5389,34.7309,34.0131,34.0966,683300.0],["2019-12-13",34.0799,34.2218,33.721,34.0548,1901200.0],["2019-12-16",34.1216,34.2802,33.7961,34.2385,918200.0],["2019-12-17",34.2635,34.4054,33.9129,34.0548,828900.0],["2019-12-18",34.0715,34.4221,33.8795,34.2635,1199500.0],["2019-12-19",34.2385,34.3887,33.9296,34.1633,1928300.0],["2019-12-20",34.2718,34.4638,34.1132,34.3219,1310400.0],["2019-12-23",34.4388,34.4555,33.9129,33.9547,401600.0],["2019-12-24",33.9463,34.1133,33.8545,33.8712,493400.0],["2019-12-26",33.8962,34.155,33.8128,34.155,303500.0],["2019-12-27",34.4137,34.5139,34.1967,34.4888,476700.0],["2019-12-30",34.4049,34.6903,34.3546,34.6735,410400.0],["2019-12-31",34.6567,34.9421,34.6567,34.8414,676900.0],["2020-01-02",35.026,35.026,34.1951,34.6064,814700.0],["2020-01-03",34.3546,35.0764,33.8509,34.9505,484400.0],["2020-01-06",34.7239,35.1268,34.6064,34.6399,629800.0],["2020-01-07",34.4301,34.5896,34.2371,34.5224,980300.0],["2020-01-08",34.4721,34.8498,34.3797,34.7155,619100.0],["2020-01-09",34.7742,34.8917,34.5308,34.7575,573200.0],["2020-01-10",34.8582,35.0848,34.6735,35.0177,870000.0],["2020-01-13",34.9841,35.4877,34.9841,35.4373,710100.0],["2020-01-14",35.387,35.387,35.0009,35.0848,321500.0],["2020-01-15",35.1939,35.8654,35.1939,35.7311,664700.0],["2020-01-16",35.857,36.1424,35.7982,36.05,623500.0],["2020-01-17",36.1172,36.2095,35.9409,35.9913,771200.0],["2020-01-21",35.9745,36.2347,35.9325,36.2347,672300.0],["2020-01-22",36.3858,36.4697,35.7563,35.8822,806700.0],["2020-01-23",35.8738,36.5872,35.6807,36.5201,694800.0],["2020-01-24",36.6376,36.6964,36.176,36.3942,610400.0],["2020-01-27",36.1676,36.4613,36.0333,36.2347,666800.0],["2020-01-28",36.3019,36.6628,36.2599,36.5201,525900.0],["2020-01-29",36.6712,36.8894,36.4026,36.646,403500.0],["2020-01-30",36.4949,36.9146,36.4362,36.7299,480800.0],["2020-01-31",36.6292,36.7383,35.7815,35.8402,903900.0],["2020-02-03",35.9997,36.2263,35.8738,35.9577,771100.0],["2020-02-04",36.134,36.6292,35.9997,36.5369,598400.0],["2020-02-05",36.7131,36.7131,36.3186,36.5033,950400.0],["2020-02-06",36.604,36.688,36.4445,36.5872,379800.0],["2020-02-07",36.6544,36.7215,36.4361,36.5117,770600.0],["2020-02-10",36.5956,37.0153,36.4781,36.9985,494200.0],["2020-02-11",37.074,37.4266,37.0489,37.2671,694000.0],["2020-02-12",37.4937,37.8379,37.3175,37.6616,882200.0],["2020-02-13",37.7875,38.6352,37.712,38.4842,1295800.0],["2020-02-14",38.5429,38.7108,38.2156,38.6185,800000.0],["2020-02-18",38.6604,38.694,38.1736,38.4674,640000.0],["2020-02-19",38.5009,38.5093,37.9638,38.1904,847800.0],["2020-02-20",38.1232,38.5261,37.9889,38.5009,578700.0],["2020-02-21",38.4842,38.5513,38.1148,38.1904,551500.0],["2020-02-24",37.4853,37.7707,37.0321,37.2587,652900.0],["2020-02-25",37.3175,37.435,36.0081,36.0584,795200.0],["2020-02-26",36.2263,36.4865,35.7479,35.7479,603500.0],["2020-02-27",35.2611,35.3786,33.5488,33.5488,904700.0],["2020-02-28",32.6591,32.8773,31.3245,32.3149,1684400.0],["2020-03-02",32.5164,33.6999,32.0044,33.6831,978700.0],["2020-03-03",33.6663,34.6483,33.2466,33.9349,1578500.0],["2020-03-04",34.4301,35.5213,34.279,35.3534,1004200.0],["2020-03-05",34.5728,34.9169,33.6159,34.0776,968600.0],["2020-03-06",32.9109,33.3389,31.8617,33.255,1089700.0],["2020-03-09",31.2406,31.677,29.5955,29.7801,1124100.0],["2020-03-10",30.653,31.0559,28.6302,30.9636,1217000.0],["2020-03-11",29.8976,30.0739,28.0846,28.4791,1118200.0],["2020-03-12",25.063,27.6062,25.021,25.8436,1478500.0],["2020-03-13",27.3712,29.1338,26.0366,29.0331,1236400.0],["2020-03-16",23.5354,25.9275,23.2248,23.7872,1500500.0],["2020-03-17",24.3411,25.9275,23.3003,25.7764,1515000.0],["2020-03-18",24.039,25.3316,22.3854,24.5342,1529100.0],["2020-03-19",24.274,26.0534,24.2404,25.2392,1406400.0],["2020-03-20",25.3987,25.4071,23.0234,23.2836,1967200.0],["2020-03-23",23.3843,24.1816,21.7307,22.738,1611800.0],["2020-03-24",23.9886,24.6349,22.6624,24.0893,1936300.0],["2020-03-25",23.9215,25.7009,22.7128,24.1145,2429700.0],["2020-03-26",24.5426,26.0618,24.0222,25.9527,1311800.0],["2020-03-27",24.9455,27.5978,24.6433,26.8676,1477000.0],["2020-03-30",27.3075,28.6948,26.1739,28.5087,1674300.0],["2020-03-31",28.1619,28.2634,26.9183,28.1111,1907300.0],["2020-04-01",26.6307,26.6307,24.4481,25.8186,1484900.0],["2020-04-02",25.2264,26.6307,25.2264,26.2754,1387000.0],["2020-04-03",25.8693,26.4784,25.1926,25.9962,1362600.0],["2020-04-06",27.2567,28.2549,26.9268,27.925,1191300.0],["2020-04-07",29.2024,29.8369,27.8404,28.0604,1198000.0],["2020-04-08",28.4918,29.6508,27.925,28.9994,1445000.0],["2020-04-09",30.0314,31.3596,29.803,31.0889,1177200.0],["2020-04-13",30.5052,30.9705,29.7438,29.82,1083800.0],["2020-04-14",30.7167,31.3342,30.3191,30.759,852700.0],["2020-04-15",29.1263,29.9215,28.7541,29.3208,1192200.0],["2020-04-16",29.4477,30.023,28.5256,29.1263,1050900.0],["2020-04-17",29.6,30.3021,29.3631,30.0907,1024900.0],["2020-04-20",29.3631,29.8876,29.084,29.4562,1074700.0],["2020-04-21",28.4241,29.1263,27.7897,28.2549,853000.0],["2020-04-22",28.8556,29.2278,28.3734,28.8725,970100.0],["2020-04-23",29.2447,30.2514,29.2109,29.6169,1581800.0],["2020-04-24",30.1076,30.5982,29.3547,30.4798,1345500.0],["2020-04-27",30.6405,31.9264,30.5559,31.791,961800.0],["2020-04-28",32.7216,33.1953,31.6388,31.7487,1292600.0],["2020-04-29",32.6539,32.8654,32.0194,32.4509,1416900.0],["2020-04-30",31.6472,32.0617,31.1058,31.9518,1168100.0],["2020-05-01",31.0466,31.1904,30.1837,30.6744,930900.0],["2020-05-04",30.116,30.336,29.6761,30.2598,1521400.0],["2020-05-05",30.7167,30.8774,30.3614,30.3952,939300.0],["2020-05-06",30.4967,30.6236,30.0399,30.0991,920900.0],["2020-05-07",30.5644,30.8182,30.1668,30.3021,784200.0],["2020-05-08",31.0381,31.2327,30.4375,31.1481,615300.0],["2020-05-11",30.5306,30.9705,30.1668,30.6321,746000.0],["2020-05-12",30.6152,30.8351,28.6864,28.7033,1177800.0],["2020-05-13",28.4495,28.7964,27.9842,28.2126,1864700.0],["2020-05-14",27.5613,28.8809,26.7745,28.8048,1863300.0],["2020-05-15",28.5849,28.8556,27.8489,28.7456,2142200.0],["2020-05-18",30.0145,30.9028,30.0145,30.6659,2069200.0],["2020-05-19",30.3783,30.6744,29.8876,29.9976,1431200.0],["2020-05-20",30.5559,30.6659,30.0822,30.3783,1971400.0],["2020-05-21",30.2176,30.8351,30.2006,30.649,991200.0],["2020-05-22",30.6659,30.8097,30.226,30.6744,440700.0],["2020-05-26",32.104,32.2394,31.7064,32.0194,679200.0],["2020-05-27",32.9077,32.9077,31.8756,32.1548,1204000.0],["2020-05-28",32.6285,32.6285,31.8587,32.2055,841600.0],["2020-05-29",31.7741,32.2986,31.5203,32.0448,1303100.0],["2020-06-01",32.0364,32.7131,31.7741,32.2394,1161900.0],["2020-06-02",32.6201,32.9162,32.324,32.7047,888800.0],["2020-06-03",33.1361,33.5591,33.06,33.4576,1468100.0],["2020-06-04",33.1953,33.5083,32.6962,33.4491,1755200.0],["2020-06-05",34.7942,35.2172,33.7959,34.2866,2531900.0],["2020-06-08",34.8534,35.0733,34.2781,34.625,1234000.0],["2020-06-09",33.9651,34.8703,33.7114,34.4558,1380300.0],["2020-06-10",34.2274,34.4135,33.5929,33.8721,1322400.0],["2020-06-11",32.4763,32.9415,31.9179,31.9771,1983800.0],["2020-06-12",33.2038,33.2292,32.1886,33.0515,1991400.0],["2020-06-15",31.8672,33.5675,31.7149,33.2715,1903400.0],["2020-06-16",34.5996,34.8957,33.6183,34.0836,1835500.0],["2020-06-17",34.312,34.312,33.3561,33.6268,1666800.0],["2020-06-18",33.1784,33.5506,32.747,32.8231,1364800.0],["2020-06-19",33.3899,33.4068,31.9348,32.3071,3728900.0],["2020-06-22",32.0533,32.6032,31.2327,32.5524,1496600.0],["2020-06-23",33.0007,33.0938,31.9771,32.011,1196000.0],["2020-06-24",31.5795,32.0025,30.5559,31.055,1774400.0],["2020-06-25",30.8774,31.3681,30.5475,31.3258,1901500.0],["2020-06-26",31.1227,32.1125,30.9028,31.791,14965900.0],["2020-06-29",32.1658,32.285,31.6292,32.2254,1767600.0],["2020-06-30",32.2765,32.9748,32.1998,32.7363,1368900.0],["2020-07-01",32.9663,34.2437,32.6682,34.1415,1044100.0],["2020-07-02",34.6099,34.6951,33.7412,34.0904,1287000.0],["2020-07-06",34.8995,34.8995,33.4602,33.5369,1162700.0],["2020-07-07",33.0089,33.375,32.6682,32.6767,1023100.0],["2020-07-08",32.6937,33.0429,32.5234,32.6341,1232700.0],["2020-07-09",32.583,32.796,32.1402,32.6852,920500.0],["2020-07-10",32.6256,32.83,32.2509,32.6256,1009300.0],["2020-07-13",32.9237,33.0599,32.3105,32.3531,960000.0],["2020-07-14",32.3446,32.7534,32.285,32.7363,1929300.0],["2020-07-15",33.3069,33.3069,32.6597,32.9748,878700.0],["2020-07-16",32.7789,33.2047,32.2594,32.7023,782800.0],["2020-07-17",32.847,33.6305,32.7449,33.4517,1518500.0],["2020-07-20",33.2558,33.4602,32.9918,33.2473,630000.0],["2020-07-21",33.6305,33.8094,33.3836,33.4943,1096600.0],["2020-07-22",33.2218,34.397,33.1366,34.3118,1099900.0],["2020-07-23",34.2267,35.6319,34.2267,34.7547,1889200.0],["2020-07-24",34.8824,35.0527,34.6014,34.908,1640800.0],["2020-07-27",34.7632,35.5722,34.644,35.5297,1216800.0],["2020-07-28",35.3593,36.2876,35.2401,36.0321,923500.0],["2020-07-29",36.3387,37.284,36.3387,37.284,1090400.0],["2020-07-30",36.8326,37.7354,36.6112,37.548,1371500.0],["2020-07-31",37.7098,37.7098,36.739,37.4032,1329900.0],["2020-08-03",37.4288,37.4373,36.9348,37.284,773900.0],["2020-08-04",37.1733,37.3777,36.9178,37.2584,718700.0],["2020-08-05",37.4713,37.565,37.0541,37.3692,679100.0],["2020-08-06",37.2925,37.5139,36.7815,36.7815,1977000.0],["2020-08-07",36.6879,37.02,36.5261,36.8326,905000.0],["2020-08-10",36.8752,36.9944,36.4239,36.4664,1426100.0],["2020-08-11",36.773,36.8582,35.7255,35.8618,1058300.0],["2020-08-12",36.1684,36.756,36.0151,36.6283,1081000.0],["2020-08-13",36.509,36.7475,36.1258,36.2535,766700.0],["2020-08-14",36.1854,36.5346,35.7596,35.8362,632200.0],["2020-08-17",35.9725,36.6027,35.7681,36.5346,1221800.0],["2020-08-18",36.4324,36.7049,36.1088,36.5175,910300.0],["2020-08-19",36.6453,36.7815,36.1088,36.2024,1033300.0],["2020-08-20",36.0747,36.6368,36.0577,36.2365,917500.0],["2020-08-21",36.2706,36.4664,35.8448,36.4068,920800.0],["2020-08-24",36.5005,36.6282,35.981,36.6027,584200.0],["2020-08-25",36.6964,36.8837,36.3302,36.8582,1094700.0],["2020-08-26",36.8326,36.9774,36.3983,36.8752,983300.0],["2020-08-27",37.037,37.1307,36.5346,36.6708,1440900.0],["2020-08-28",36.8156,36.8156,36.3557,36.4494,1303900.0],["2020-08-31",36.5175,36.756,36.3132,36.3217,1094000.0],["2020-09-01",36.1513,36.4494,35.8618,36.262,581600.0],["2020-09-02",36.3472,36.6879,36.0747,36.6879,1747100.0],["2020-09-03",36.6964,36.9093,35.8192,35.998,785500.0],["2020-09-04",36.1002,36.2961,34.8143,35.4104,886900.0],["2020-09-08",35.2656,35.3423,34.6269,34.7376,925900.0],["2020-09-09",34.9505,35.4786,34.8654,35.0272,854400.0],["2020-09-10",34.9931,35.0527,34.4736,34.5077,884000.0],["2020-09-11",34.7376,34.7376,33.9627,34.1585,819400.0],["2020-09-14",34.4396,35.1634,34.1585,35.0698,943700.0],["2020-09-15",35.189,35.964,35.189,35.8788,1047100.0],["2020-09-16",36.1513,36.3302,35.6744,35.7255,995300.0],["2020-09-17",35.4104,35.4189,34.7632,34.9761,972400.0],["2020-09-18",35.1209,35.3593,34.6269,34.644,2245100.0],["2020-09-21",34.2011,34.2011,33.4858,33.6646,841100.0],["2020-09-22",33.6902,34.644,33.6816,34.3033,739900.0],["2020-09-23",34.2863,34.4396,33.4347,33.4347,707100.0],["2020-09-24",33.3836,34.0308,33.2558,33.375,614600.0],["2020-09-25",33.1366,33.9371,33.0855,33.869,619900.0],["2020-09-28",34.2778,34.7717,34.1756,34.7291,1043900.0],["2020-09-29",34.6006,34.8148,34.2321,34.4978,901100.0],["2020-09-30",34.6777,34.7463,33.7266,34.1036,1297100.0],["2020-10-01",34.3778,34.8834,34.0179,34.8748,1349800.0],["2020-10-02",34.3778,35.9887,34.1722,35.8688,861300.0],["2020-10-05",36.0487,36.9399,35.7659,36.777,944000.0],["2020-10-06",36.9399,37.1712,36.3486,36.5628,760000.0],["2020-10-07",36.7256,36.7685,36.4172,36.5371,462800.0],["2020-10-08",36.7171,37.2655,36.64,37.1541,384400.0],["2020-10-09",37.4797,37.5311,36.8542,37.2655,417000.0],["2020-10-12",37.394,38.1052,37.137,37.9595,1170900.0],["2020-10-13",37.7368,37.831,37.1284,37.334,357300.0],["2020-10-14",37.1198,37.2569,35.8773,35.8859,679100.0],["2020-10-15",35.5603,36.6143,35.5603,36.2287,426100.0],["2020-10-16",36.4172,36.4172,35.8259,35.8345,402700.0],["2020-10-19",35.9373,36.0916,35.1747,35.269,524300.0],["2020-10-20",35.5346,35.8088,35.3461,35.6631,509700.0],["2020-10-21",35.5774,35.9116,35.2775,35.5346,719300.0],["2020-10-22",35.6974,35.9887,35.0462,35.9116,836900.0],["2020-10-23",36.0401,36.2801,35.6888,36.0059,437700.0],["2020-10-26",35.7402,36.0059,35.1233,35.4146,495600.0],["2020-10-27",35.4575,35.646,34.9691,34.9691,400100.0],["2020-10-28",34.3178,34.7891,33.7866,34.0608,538900.0],["2020-10-29",34.0265,34.6349,33.6238,34.4549,505000.0],["2020-10-30",34.2578,34.6606,33.7609,34.1122,630500.0],["2020-11-02",34.4978,35.0119,34.1207,35.0119,692400.0],["2020-11-03",35.3632,35.9802,35.0805,35.766,586400.0],["2020-11-04",36.0916,36.4514,35.466,36.3229,474900.0],["2020-11-05",36.4772,36.4857,35.9802,36.1944,432700.0],["2020-11-06",36.4086,36.4857,35.7574,35.766,317700.0],["2020-11-09",37.6768,38.3794,34.6777,34.9091,1324600.0],["2020-11-10",34.9091,35.9459,34.4978,35.8174,792300.0],["2020-11-11",36.023,36.5714,35.7831,36.5286,504800.0],["2020-11-12",37.4111,37.4111,35.5774,35.8431,659300.0],["2020-11-13",36.0659,36.7514,35.9716,36.6999,571700.0],["2020-11-16",37.1884,37.3083,36.0916,37.017,839600.0],["2020-11-17",36.6657,37.1369,36.3058,36.8456,596400.0],["2020-11-18",36.9827,37.0427,35.8602,35.8602,587400.0],["2020-11-19",35.706,36.0402,35.5003,36.0144,530100.0],["2020-11-20",35.9544,36.0573,35.3718,35.8688,664200.0],["2020-11-23",36.5457,36.6828,36.1258,36.2458,860600.0],["2020-11-24",36.5543,36.7685,36.2029,36.3143,740200.0],["2020-11-25",36.4086,36.7428,36.1515,36.3743,441200.0],["2020-11-27",36.4257,36.5885,35.9887,36.4,162700.0],["2020-11-30",36.2544,36.3486,35.8259,35.8859,658200.0],["2020-12-01",36.1772,36.5457,35.9288,36.4086,918900.0],["2020-12-02",36.1001,36.2629,35.3289,35.5089,670400.0],["2020-12-03",35.4575,35.6888,35.1661,35.4318,597100.0],["2020-12-04",35.5689,36.0658,35.5689,35.9544,557700.0],["2020-12-07",35.9887,36.1772,35.7145,35.8688,595000.0],["2020-12-08",35.7317,35.9116,35.5175,35.6374,661800.0],["2020-12-09",35.706,35.8945,35.149,35.526,595600.0],["2020-12-10",35.5175,35.646,34.9176,35.2175,768000.0],["2020-12-11",34.9691,35.3204,34.592,34.9691,746000.0],["2020-12-14",35.1661,35.903,34.9348,35.3118,580600.0],["2020-12-15",35.5346,35.9973,34.8919,35.9887,725800.0],["2020-12-16",36.2029,36.4771,35.8088,36.1087,1026000.0],["2020-12-17",36.2287,36.4172,35.9116,36.3486,869400.0],["2020-12-18",36.58,36.6057,34.7634,34.9176,1883000.0],["2020-12-21",34.5063,35.2004,34.4378,35.1576,1425100.0],["2020-12-22",35.149,35.8945,35.0462,35.8773,660500.0],["2020-12-23",35.963,36.203,35.1661,35.2604,490400.0],["2020-12-24",35.3975,35.6546,35.2433,35.6117,180500.0],["2020-12-28",35.8602,35.8602,35.3375,35.8345,466500.0],["2020-12-29",35.9802,36.0916,35.526,35.6203,465500.0],["2020-12-30",35.741,36.0858,35.7237,35.9306,436800.0],["2020-12-31",35.9565,36.3444,35.5686,36.3186,874500.0],["2021-01-04",36.4134,36.4134,35.1289,35.2065,915400.0],["2021-01-05",35.241,35.8185,35.2323,35.5772,793100.0],["2021-01-06",35.5168,35.7151,35.0772,35.603,1002600.0],["2021-01-07",35.6375,35.7841,35.1892,35.5427,848600.0],["2021-01-08",35.6375,36.1116,35.4479,35.9479,463400.0],["2021-01-11",35.6634,35.9479,35.2324,35.3272,542400.0],["2021-01-12",35.2668,35.6117,35.0599,35.2065,407400.0],["2021-01-13",35.7323,36.0427,35.3875,35.6117,833500.0],["2021-01-14",35.7323,35.7582,35.3703,35.4737,407000.0],["2021-01-15",35.4134,35.5254,35.103,35.3444,901000.0],["2021-01-19",35.5427,35.6806,35.2151,35.4651,803600.0],["2021-01-20",35.4651,36.9479,35.4651,36.5082,1492100.0],["2021-01-21",36.2754,36.5168,35.8703,36.422,973400.0],["2021-01-22",36.2323,36.5082,36.0772,36.1203,583900.0],["2021-01-25",36.1289,36.7151,35.9392,36.0341,981500.0],["2021-01-26",36.0255,36.7582,36.0255,36.4996,1632100.0],["2021-01-27",36.241,36.5772,35.3961,35.4996,949500.0],["2021-01-28",35.5599,35.853,35.103,35.1461,1071700.0],["2021-01-29",35.0686,35.8358,34.5513,35.0341,839600.0],["2021-02-01",35.2668,36.6375,34.8186,36.5944,1507800.0],["2021-02-02",36.7668,37.3358,36.3961,36.9996,689400.0],["2021-02-03",36.7409,36.9134,36.1979,36.4478,1348800.0],["2021-02-04",36.4651,37.1116,36.353,36.7151,837800.0],["2021-02-05",36.9478,36.9478,36.3616,36.5513,1407400.0],["2021-02-08",36.7065,37.0944,36.3099,36.922,894800.0],["2021-02-09",36.9737,37.172,36.7582,37.0944,685100.0],["2021-02-10",37.3875,37.8099,37.1203,37.422,728900.0],["2021-02-11",37.5685,38.5168,36.4996,37.5427,1219400.0],["2021-02-12",37.3099,37.853,37.2582,37.672,613600.0],["2021-02-16",37.7151,37.8444,36.7237,37.1547,753500.0],["2021-02-17",36.8961,37.2927,36.672,36.8358,585500.0],["2021-02-18",36.6978,37.0168,36.3272,36.5427,444100.0],["2021-02-19",36.5944,36.853,36.3444,36.5082,463600.0],["2021-02-22",36.4306,36.8789,36.0599,36.853,744400.0],["2021-02-23",36.6978,37.1978,36.5599,37.0685,827700.0],["2021-02-24",37.2668,37.3013,36.9134,37.2754,944300.0],["2021-02-25",37.2754,37.6203,36.853,37.1806,1390700.0],["2021-02-26",37.4134,37.4134,36.7323,36.8185,1915200.0],["2021-03-01",37.3358,37.6289,36.7927,37.0513,1508800.0],["2021-03-02",36.9478,37.0685,36.0685,36.8961,1322400.0],["2021-03-03",36.7841,36.7841,35.9823,36.2496,1178800.0],["2021-03-04",36.2668,36.8185,35.9565,36.5513,1388500.0],["2021-03-05",36.8272,37.0168,35.4737,36.9565,1231300.0],["2021-03-08",37.0082,37.7409,36.6978,37.6289,1500100.0],["2021-03-09",37.8444,38.2237,37.5082,37.7065,1495500.0],["2021-03-10",37.8271,37.9823,37.4134,37.8013,847800.0],["2021-03-11",37.8271,38.1892,37.5599,37.9306,1265300.0],["2021-03-12",37.8358,38.5858,37.7841,38.5858,1026900.0],["2021-03-15",38.784,39.3357,38.4564,39.1806,911300.0],["2021-03-16",39.1116,39.853,39.034,39.6375,779600.0],["2021-03-17",39.5426,39.6806,38.6892,39.4909,928400.0],["2021-03-18",39.2668,39.6978,38.784,39.4995,999000.0],["2021-03-19",39.603,39.7237,38.9133,39.0858,3018400.0],["2021-03-22",38.9392,39.4047,38.7323,39.3444,969300.0],["2021-03-23",39.1806,39.8961,39.1806,39.5771,948200.0],["2021-03-24",39.6289,39.8358,39.2668,39.3702,982100.0],["2021-03-25",39.5082,40.0254,38.8271,39.784,1174500.0],["2021-03-26",39.922,40.9133,39.7237,40.853,903600.0],["2021-03-29",40.7237,40.9219,39.9392,40.1547,922500.0],["2021-03-30",40.0767,40.3455,40.016,40.3108,1440700.0],["2021-03-31",40.2327,40.2761,39.6865,39.7038,965900.0],["2021-04-01",39.9726,40.9438,39.7732,40.9351,558800.0],["2021-04-05",41.1605,41.2646,40.5275,40.8831,809100.0],["2021-04-06",40.7443,41.0652,40.6576,40.9177,1084000.0],["2021-04-07",40.9784,41.0738,40.5796,40.8397,696000.0],["2021-04-08",40.8137,41.2386,40.6056,40.6836,549800.0],["2021-04-09",40.8917,40.8917,40.5709,40.6923,452000.0],["2021-04-12",40.7357,40.8657,40.4582,40.8484,587100.0],["2021-04-13",40.9177,41.1952,40.7963,41.1432,597700.0],["2021-04-14",41.0825,41.2212,40.779,40.779,634200.0],["2021-04-15",41.0305,41.7415,41.0131,41.6634,753700.0],["2021-04-16",41.9236,42.1924,41.5334,42.0623,759000.0],["2021-04-19",42.0796,42.4612,41.8369,42.4265,828800.0],["2021-04-20",42.4091,43.1808,42.2791,43.0941,958400.0],["2021-04-21",43.3543,43.6577,43.0334,43.2849,1087700.0],["2021-04-22",43.1895,43.1895,42.0189,42.1924,1148900.0],["2021-04-23",42.3571,42.5565,42.0103,42.2617,1070700.0],["2021-04-26",42.5479,42.8167,42.4005,42.5479,1217000.0],["2021-04-27",42.6259,42.6259,42.0276,42.1403,811400.0],["2021-04-28",42.2097,42.4178,41.9843,42.2184,694700.0],["2021-04-29",42.1837,42.6953,41.9929,42.4872,543300.0],["2021-04-30",42.4438,43.3716,42.3051,43.1548,1360500.0],["2021-05-03",43.3369,43.5277,42.7906,42.834,765300.0],["2021-05-04",42.7126,43.0854,42.2444,42.4872,1583300.0],["2021-05-05",42.5218,42.5218,41.5594,41.8975,1629600.0],["2021-05-06",41.9929,42.7473,41.9929,42.4351,1272200.0],["2021-05-07",42.4178,42.6779,42.2444,42.6346,1511900.0],["2021-05-10",42.834,43.6144,42.6606,43.0248,1633100.0],["2021-05-11",42.7733,42.7733,42.0796,42.7473,1126200.0],["2021-05-12",42.5045,42.6172,41.6634,42.0536,1868800.0],["2021-05-13",42.123,42.9294,41.8715,42.9207,1463600.0],["2021-05-14",43.0594,43.5017,42.7993,43.441,1201300.0],["2021-05-17",43.5797,43.5884,42.756,42.756,1419300.0],["2021-05-18",42.6693,43.4063,42.5652,43.0941,1193100.0],["2021-05-19",42.8513,43.2242,42.5826,43.1982,887100.0],["2021-05-20",43.2068,43.6577,43.0594,43.4843,683100.0],["2021-05-21",43.5103,43.7444,43.3109,43.3889,879400.0],["2021-05-24",43.5884,44.6722,43.571,44.3947,2410400.0],["2021-05-25",44.5422,44.5422,43.8398,43.9699,1088600.0],["2021-05-26",44.0913,44.3601,43.9352,43.9352,636100.0],["2021-05-27",43.9439,44.0999,43.5537,43.5537,1654200.0],["2021-05-28",43.8572,44.1693,43.6751,43.9092,797800.0],["2021-06-01",44.1433,44.5422,43.7878,44.5335,670900.0],["2021-06-02",44.811,44.9584,44.4208,44.9497,1192100.0],["2021-06-03",44.9237,45.2705,44.6636,45.1665,1572300.0],["2021-06-04",45.3225,45.3225,44.7242,45.0017,1823500.0],["2021-06-07",44.9757,45.8428,44.9757,45.6433,809300.0],["2021-06-08",45.6694,46.3457,45.652,46.2243,1017100.0],["2021-06-09",46.4324,46.4324,46.0596,46.0769,660600.0],["2021-06-10",46.1463,46.7532,45.7994,46.6405,1108600.0],["2021-06-11",46.5365,46.5798,46.1983,46.4931,966700.0],["2021-06-14",46.5191,46.7446,46.259,46.7446,850300.0],["2021-06-15",46.5885,46.6492,46.3717,46.4151,661600.0],["2021-06-16",46.4758,46.5538,45.7647,45.8254,1456300.0],["2021-06-17",45.7127,46.2763,45.5393,46.207,1108000.0],["2021-06-18",45.8948,46.1029,45.0364,45.0884,1872300.0],["2021-06-21",45.2705,46.5104,45.0624,46.311,831600.0],["2021-06-22",46.207,46.4844,45.8601,45.8775,860600.0],["2021-06-23",45.7734,46.0075,45.574,45.678,1728900.0],["2021-06-24",45.7474,45.8948,45.1751,45.574,571700.0],["2021-06-25",45.4613,46.337,45.4613,46.3284,1117400.0],["2021-06-28",46.337,46.337,45.3052,45.8341,1626400.0],["2021-06-29",45.9823,46.4616,45.808,45.9997,1346000.0],["2021-06-30",45.8951,46.1827,45.4942,45.5204,1382200.0],["2021-07-01",45.5116,45.991,45.285,45.5029,779600.0],["2021-07-02",45.7121,45.9649,45.5291,45.747,805900.0],["2021-07-06",45.808,46.3396,45.4245,46.1392,1393500.0],["2021-07-07",46.113,46.4703,45.9474,46.2699,1011100.0],["2021-07-08",46.0171,46.6359,45.8951,46.1914,1382000.0],["2021-07-09",46.4355,47.1589,46.2873,47.063,1686100.0],["2021-07-12",47.1589,47.6382,47.0543,47.4726,1931600.0],["2021-07-13",47.3506,47.7776,46.7405,46.8102,487500.0],["2021-07-14",46.9846,47.307,46.6708,47.1153,524300.0],["2021-07-15",46.7928,47.4726,46.7928,47.3157,644100.0],["2021-07-16",47.4726,47.8038,47.3593,47.3593,1067700.0],["2021-07-19",47.0194,47.5772,46.5662,46.941,1249000.0],["2021-07-20",47.1763,48.2134,47.0543,47.9345,1084400.0],["2021-07-21",47.8997,48.2919,47.5859,47.8125,944100.0],["2021-07-22",46.9758,47.9432,46.4442,46.8712,1536500.0],["2021-07-23",46.8277,47.8299,46.8277,47.6469,1176500.0],["2021-07-26",47.6469,47.8474,47.368,47.5423,1384600.0],["2021-07-27",47.4813,48.074,47.246,47.8125,834800.0],["2021-07-28",47.9171,47.9607,47.3942,47.6295,570600.0],["2021-07-29",47.7689,48.1175,47.6382,47.6905,554100.0],["2021-07-30",47.7515,48.3093,47.6295,47.7428,762700.0],["2021-08-02",47.9432,48.4487,47.5772,47.6295,599100.0],["2021-08-03",47.7515,47.9258,47.3767,47.9258,804100.0],["2021-08-04",47.8996,48.0042,47.3767,47.5597,488700.0],["2021-08-05",47.7864,48.0217,47.4987,47.8909,938200.0],["2021-08-06",47.8996,48.3006,47.8212,48.0652,487100.0],["2021-08-09",47.9781,48.1437,47.6905,48.0478,1090600.0],["2021-08-10",48.0042,48.135,47.3506,47.4813,512400.0],["2021-08-11",47.5249,47.7689,47.3157,47.4726,388400.0],["2021-08-12",47.7079,47.8474,47.5075,47.7166,906200.0],["2021-08-13",47.7341,48.2308,47.7166,48.0304,467300.0],["2021-08-16",48.0652,48.379,47.9171,48.013,682600.0],["2021-08-17",47.8735,48.5707,47.6556,48.562,603500.0],["2021-08-18",48.5533,48.5533,47.8474,47.8822,553200.0],["2021-08-19",47.6643,48.2308,47.551,48.135,603400.0],["2021-08-20",48.1001,48.5707,47.7602,48.4139,532600.0],["2021-08-23",48.5272,48.5794,48.1001,48.1437,657000.0],["2021-08-24",48.1263,48.3616,47.3506,47.3767,876700.0],["2021-08-25",47.2809,47.7428,46.9584,47.3419,938600.0],["2021-08-26",47.429,47.8909,47.2634,47.7689,799200.0],["2021-08-27",48.0652,48.5184,47.9345,48.3006,637400.0],["2021-08-30",48.3877,49.3377,48.2744,49.3377,1627000.0],["2021-08-31",49.3638,49.4074,48.5359,48.7973,1790200.0],["2021-09-01",49.0327,49.3377,48.8061,49.3028,3269000.0],["2021-09-02",49.451,49.5904,48.9106,49.3551,1407800.0],["2021-09-03",49.1285,49.4858,48.6753,49.4074,1815200.0],["2021-09-07",49.2593,49.2593,48.013,48.318,1814700.0],["2021-09-08",48.4139,49.0327,48.0391,48.501,2576000.0],["2021-09-09",48.379,48.4139,47.3332,47.3942,1471100.0],["2021-09-10",47.3942,47.49,46.7928,46.7928,749400.0],["2021-09-13",47.1589,47.49,46.8451,47.0804,861900.0],["2021-09-14",47.1153,47.4203,46.9671,47.0804,992300.0],["2021-09-15",47.0455,47.7515,46.8451,47.2896,850600.0],["2021-09-16",47.246,47.4813,46.8712,47.1501,545700.0],["2021-09-17",47.2722,47.2722,46.3658,46.5139,2368500.0],["2021-09-20",46.1304,46.5923,45.8603,46.5052,818800.0],["2021-09-21",46.8102,47.0543,46.5052,46.5314,618700.0],["2021-09-22",46.6882,47.4203,46.5662,46.9148,832300.0],["2021-09-23",46.9323,46.9671,46.5836,46.7144,880300.0],["2021-09-24",46.5139,46.7579,46.2001,46.3222,471200.0],["2021-09-27",46.3745,46.7318,45.8254,45.8515,734700.0],["2021-09-28",45.808,46.0781,45.2589,45.808,683100.0],["2021-09-29",45.9218,46.5,45.589,46.2635,573200.0],["2021-09-30",46.4387,46.5526,45.624,45.624,869900.0],["2021-10-01",45.9394,46.7804,45.6853,46.5,506300.0],["2021-10-04",46.3424,46.8417,46.1759,46.7103,1097200.0],["2021-10-05",46.868,46.868,46.1409,46.6314,586900.0],["2021-10-06",46.3511,46.9994,45.9043,46.9468,363700.0],["2021-10-07",47.2271,47.7615,47.1045,47.4374,1176400.0],["2021-10-08",47.525,47.7265,47.0081,47.0257,372700.0],["2021-10-11",47.306,47.4637,46.7453,47.0607,327100.0],["2021-10-12",47.1921,48.2872,46.7891,48.1032,974500.0],["2021-10-13",48.0944,48.9004,47.709,48.8391,500600.0],["2021-10-14",49.1369,49.4961,48.988,49.4873,520700.0],["2021-10-15",49.7151,50.2144,49.4435,49.6187,897000.0],["2021-10-18",49.3209,50.1882,49.0318,50.0042,466700.0],["2021-10-19",50.2845,50.3546,49.8027,49.9691,480700.0],["2021-10-20",50.1794,51.292,49.7414,51.2744,518600.0],["2021-10-21",50.5473,51.8439,50.5473,50.8101,878400.0],["2021-10-22",51.0379,51.362,50.889,51.0729,386600.0],["2021-10-25",51.3095,51.327,50.7576,51.0467,1093900.0],["2021-10-26",51.0467,51.1606,50.74,51.0554,861900.0],["2021-10-27",51.3007,51.3007,50.3721,50.3721,948200.0],["2021-10-28",50.4334,51.8088,50.4334,51.7125,1013700.0],["2021-10-29",51.5635,51.6424,50.889,51.0116,935200.0],["2021-11-01",51.1518,51.9227,50.3108,51.7913,818400.0],["2021-11-02",51.8439,52.2731,51.5635,51.984,567700.0],["2021-11-03",52.1154,52.4308,51.7563,52.2994,613100.0],["2021-11-04",52.5184,52.7637,51.984,52.3257,644800.0],["2021-11-05",52.6498,52.7462,51.984,52.3432,669500.0],["2021-11-08",52.7024,52.7987,52.1067,52.7199,693500.0],["2021-11-09",52.8513,53.009,52.3432,52.825,486000.0],["2021-11-10",52.606,53.2806,52.5272,53.1229,421200.0],["2021-11-11",53.0791,53.1491,52.7549,53.0353,723600.0],["2021-11-12",53.1053,53.2017,52.79,53.009,725800.0],["2021-11-15",53.0966,53.4733,52.8075,53.4558,616800.0],["2021-11-16",53.4558,53.5872,52.9652,53.3945,644000.0],["2021-11-17",53.1754,53.6485,52.2906,53.6222,531800.0],["2021-11-18",53.5872,53.9464,53.2455,53.6485,665600.0],["2021-11-19",53.631,54.0077,53.2543,53.6135,602400.0],["2021-11-22",53.6835,54.1478,53.263,53.3594,832600.0],["2021-11-23",53.3857,53.7186,53.1141,53.631,912100.0],["2021-11-24",53.5346,54.0252,53.228,53.8763,838800.0],["2021-11-26",53.4032,53.482,52.4658,52.6323,312800.0],["2021-11-29",52.9827,53.8763,52.7111,53.4821,703200.0],["2021-11-30",53.2105,53.7361,52.825,52.9214,1251900.0],["2021-12-01",53.5434,54.9538,52.9564,53.3857,1060300.0],["2021-12-02",53.5083,54.6209,53.5083,54.3668,804400.0],["2021-12-03",54.4369,54.9012,54.0602,54.6735,855900.0],["2021-12-06",55.164,55.6021,54.8311,54.8399,1159500.0],["2021-12-07",55.2078,55.8474,54.945,55.2604,2592500.0],["2021-12-08",55.5144,56.1364,55.383,55.8999,1133300.0],["2021-12-09",55.786,55.786,54.8749,54.9976,1296800.0],["2021-12-10",55.2341,55.7422,55.0764,55.5495,888300.0],["2021-12-13",55.5407,56.2503,55.2779,55.9262,1214900.0],["2021-12-14",55.8561,56.154,54.8224,55.2867,1019600.0],["2021-12-15",55.4882,56.2416,55.4882,55.8649,4425100.0],["2021-12-16",55.8649,56.5219,55.6371,56.2503,1365800.0],["2021-12-17",56.1802,57.0563,55.4882,55.5845,2368600.0],["2021-12-20",55.0764,56.0839,54.8487,55.786,991200.0],["2021-12-21",56.1364,56.4693,55.5232,55.7773,976400.0],["2021-12-22",55.7773,56.2503,55.532,56.0313,584200.0],["2021-12-23",56.1189,56.3204,55.8298,56.0751,728300.0],["2021-12-27",56.2503,57.065,56.2328,57.0563,414700.0],["2021-12-28",57.1089,57.5118,56.8636,57.4417,507600.0],["2021-12-29",57.7221,58.2564,57.4768,58.2389,704800.0],["2021-12-30",58.3973,58.3973,57.7727,58.0718,605400.0],["2021-12-31",58.1334,58.7051,57.8519,58.2301,1077300.0],["2022-01-03",58.3181,58.3357,56.4182,57.1834,1224300.0],["2022-01-04",57.2538,57.8695,55.8904,56.0135,1444300.0],["2022-01-05",55.8904,56.1191,55.1339,55.1427,962900.0],["2022-01-06",55.2922,55.389,54.5006,54.8524,815300.0],["2022-01-07",54.6853,54.958,53.7793,54.0696,1432000.0],["2022-01-10",53.6122,54.2895,53.2955,54.2543,1130200.0],["2022-01-11",54.4038,54.5973,53.6386,54.4654,1676500.0],["2022-01-12",54.4126,55.1515,54.4126,54.6501,1211900.0],["2022-01-13",54.052,54.7821,54.052,54.6237,2059000.0],["2022-01-14",54.5358,54.9228,53.5682,54.8964,1790000.0],["2022-01-18",54.5973,54.6237,54.0872,54.395,1441900.0],["2022-01-19",54.6589,55.1339,54.0344,54.0344,1622000.0],["2022-01-20",54.1312,54.6325,53.2076,53.2779,1178200.0],["2022-01-21",53.3571,53.8585,52.9261,53.0668,1436900.0],["2022-01-24",52.6182,52.7766,51.2284,52.5655,1580300.0],["2022-01-25",51.9761,52.7238,51.2988,52.6094,1841200.0],["2022-01-26",52.8997,53.4451,52.0201,52.2928,1349500.0],["2022-01-27",52.3192,52.9085,51.6067,51.897,1645900.0],["2022-01-28",51.9057,53.3395,51.4659,53.3307,983100.0],["2022-01-31",53.2164,53.5506,52.8381,53.4627,1247200.0],["2022-02-01",53.4802,53.665,52.7941,53.0668,776200.0],["2022-02-02",53.1812,54.1048,53.0316,53.9025,602600.0],["2022-02-03",53.5946,53.9464,53.489,53.6738,507000.0],["2022-02-04",53.3395,53.6298,52.671,53.0228,558600.0],["2022-02-07",52.8997,52.9789,52.4159,52.5567,676400.0],["2022-02-08",52.4159,52.6886,52.0465,52.3368,1147600.0],["2022-02-09",52.8645,53.5242,52.8117,53.4539,541400.0],["2022-02-10",52.7766,53.6738,51.7914,52.0201,1057800.0],["2022-02-11",52.0289,52.4423,51.3516,51.7298,785800.0],["2022-02-14",51.7386,52.328,51.0965,51.334,894100.0],["2022-02-15",51.765,51.9145,51.0349,51.2021,932000.0],["2022-02-16",51.4044,51.7034,50.6479,50.991,860200.0],["2022-02-17",51.0085,51.0525,50.4368,50.6039,469800.0],["2022-02-18",50.516,50.947,50.2521,50.3049,508500.0],["2022-02-22",50.3224,50.7359,49.909,50.5775,902200.0],["2022-02-23",50.8766,51.0173,49.4956,49.5308,700200.0],["2022-02-24",48.7128,50.2785,48.6512,50.0937,822100.0],["2022-02-25",50.2345,51.5539,50.0498,51.4747,573900.0],["2022-02-28",50.9558,51.3428,50.1729,50.6479,981500.0],["2022-03-01",50.4896,51.1053,50.0498,50.4544,830000.0],["2022-03-02",50.5951,51.2372,50.5951,51.0173,1008700.0],["2022-03-03",51.2988,51.7562,50.8238,51.6946,722400.0],["2022-03-04",51.2548,52.0905,51.0525,52.0465,742600.0],["2022-03-07",52.0201,52.0201,50.7271,51.0877,1312800.0],["2022-03-08",50.9294,51.4132,50.0322,50.6831,716900.0],["2022-03-09",51.3692,51.6067,50.9206,51.29,846000.0],["2022-03-10",50.8414,51.6243,50.6655,51.5187,510600.0],["2022-03-11",51.8706,51.9146,50.4632,50.7799,543500.0],["2022-03-14",50.8678,51.4747,50.6039,50.8502,573000.0],["2022-03-15",51.2636,51.4484,50.8766,51.3164,808700.0],["2022-03-16",51.4571,51.8354,50.7007,51.8266,765900.0],["2022-03-17",51.853,52.6622,51.7826,52.583,528600.0],["2022-03-18",52.196,53.1724,52.1872,53.0317,1501900.0],["2022-03-21",52.7502,53.234,52.3368,52.8645,768700.0],["2022-03-22",53.102,53.102,52.4687,52.7062,735300.0],["2022-03-23",52.6006,52.6006,51.9409,52.1608,414500.0],["2022-03-24",52.1608,52.5039,51.6683,52.4071,496200.0],["2022-03-25",52.6798,52.9789,52.2488,52.9613,798100.0],["2022-03-28",53.1636,53.7441,52.803,53.6562,504500.0],["2022-03-29",54.0168,55.6177,54.0168,55.477,918500.0],["2022-03-30",55.2781,55.5432,55.119,55.34,548700.0],["2022-03-31",55.5432,55.8879,54.7125,54.7125,916900.0],["2022-04-01",54.7744,56.1353,54.6948,56.0646,541600.0],["2022-04-04",56.1619,56.1619,54.739,55.1367,561900.0],["2022-04-05",55.0307,55.8614,54.9335,55.1367,555300.0],["2022-04-06",54.8009,55.8791,54.6241,55.826,793100.0],["2022-04-07",55.5521,56.2237,55.2428,55.8791,786800.0],["2022-04-08",55.826,56.2237,55.2781,55.5079,433800.0],["2022-04-11",55.6581,55.6581,54.2972,54.5004,622900.0],["2022-04-12",54.6507,55.1279,54.2353,54.5181,530200.0],["2022-04-13",54.7214,55.1102,54.2707,55.0218,530000.0],["2022-04-14",54.8981,55.2781,54.3502,54.4209,998400.0],["2022-04-18",54.5446,54.8009,54.1558,54.4297,410600.0],["2022-04-19",54.6507,56.2944,54.5711,56.1884,618600.0],["2022-04-20",56.4181,58.2563,56.4181,57.7261,906200.0],["2022-04-21",57.4433,57.6731,56.4623,56.5772,1130400.0],["2022-04-22",56.7893,57.2665,56.4181,56.4535,736800.0],["2022-04-25",56.4888,56.5949,55.1986,56.3121,807700.0],["2022-04-26",56.0293,56.4535,55.2516,55.2604,741300.0],["2022-04-27",55.2958,56.3386,55.066,55.8526,945700.0],["2022-04-28",56.1088,56.4623,55.2074,56.2502,642500.0],["2022-04-29",55.7907,56.0647,51.1069,51.2571,2011600.0],["2022-05-02",51.6636,51.6636,48.5263,49.6398,2025600.0],["2022-05-03",49.8873,50.2938,49.0742,49.4808,1266300.0],["2022-05-04",49.631,49.631,48.0579,49.2775,874200.0],["2022-05-05",49.0742,49.4012,46.75,47.3951,1569500.0],["2022-05-06",46.9533,47.1477,46.0607,46.3965,1445300.0],["2022-05-09",46.2463,46.3523,44.5053,44.7086,934200.0],["2022-05-10",45.9193,48.3496,45.0797,45.2742,2254300.0],["2022-05-11",45.1151,46.7058,44.9383,45.99,1729700.0],["2022-05-12",45.9988,46.4407,45.4067,45.937,1399300.0],["2022-05-13",46.2639,47.1919,46.0518,47.1565,1056400.0],["2022-05-16",47.1477,47.3068,46.7677,47.0858,1047900.0],["2022-05-17",47.13,47.2272,46.37,47.0947,877300.0],["2022-05-18",47.0151,47.1919,45.0267,45.1239,1241100.0],["2022-05-19",44.6555,45.6188,44.5848,45.336,1343200.0],["2022-05-20",45.6895,45.8309,44.8941,45.8221,1016000.0],["2022-05-23",46.2816,46.2816,45.0886,45.8132,747500.0],["2022-05-24",45.7425,45.9104,44.8941,45.8221,1011600.0],["2022-05-25",45.7425,46.1579,45.5569,45.9193,1091200.0],["2022-05-26",46.1667,46.5467,46.1491,46.2551,551600.0],["2022-05-27",46.5291,47.5454,46.2993,47.4481,540000.0],["2022-05-31",46.9709,47.3333,46.6174,46.9709,924200.0],["2022-06-01",47.2272,47.404,46.0784,46.6881,640400.0],["2022-06-02",46.803,47.5984,46.2198,47.563,523800.0],["2022-06-03",47.1477,47.404,46.5732,46.6616,490300.0],["2022-06-06",46.9179,46.9179,45.8132,46.043,752100.0],["2022-06-07",45.8132,46.7765,45.5039,46.75,712100.0],["2022-06-08",46.5909,46.5909,45.3183,45.389,569900.0],["2022-06-09",45.1504,45.8839,44.7086,44.7086,509000.0],["2022-06-10",44.1871,44.3462,43.7276,43.8248,658600.0],["2022-06-13",42.9411,43.1443,41.6596,41.7834,788100.0],["2022-06-14",42.075,42.1104,40.988,41.4476,932600.0],["2022-06-15",41.6508,42.888,41.6508,42.1545,1198900.0],["2022-06-16",41.1206,41.695,41.0322,41.2443,931500.0],["2022-06-17",41.6066,42.0662,40.6964,40.7671,2245400.0],["2022-06-21",41.041,41.6596,41.0145,41.041,1754900.0],["2022-06-22",40.608,41.5359,40.4754,41.1206,978700.0],["2022-06-23",41.3415,42.1103,41.2796,41.9424,1001800.0],["2022-06-24",42.3313,43.542,42.1104,43.3653,1545700.0],["2022-06-27",43.2592,43.542,42.8792,43.0825,1112800.0],["2022-06-28",43.3918,43.6215,42.508,42.5522,773800.0],["2022-06-29",42.3966,42.4855,42.0765,42.4322,432300.0],["2022-06-30",42.0676,42.6723,41.6408,42.2188,1023900.0],["2022-07-01",42.3699,43.2769,42.2632,43.1169,1068900.0],["2022-07-05",42.8323,43.0724,41.9609,42.9479,1138400.0],["2022-07-06",43.188,43.7215,43.0368,43.2591,982900.0],["2022-07-07",43.3836,43.6504,42.9657,43.0635,618500.0],["2022-07-08",42.939,43.1702,42.6634,42.9123,663700.0],["2022-07-11",42.779,43.0457,42.4855,42.7078,693300.0],["2022-07-12",42.5211,43.0902,42.2632,42.6367,743500.0],["2022-07-13",42.1743,42.6278,41.7831,42.3255,1259500.0],["2022-07-14",41.6675,41.8987,41.2407,41.3652,667400.0],["2022-07-15",41.8809,42.2277,41.463,41.8364,623800.0],["2022-07-18",42.1476,42.3966,41.6319,41.6941,1048000.0],["2022-07-19",42.1743,43.0724,42.0854,42.9212,932800.0],["2022-07-20",42.859,43.6148,42.8412,42.939,1222200.0],["2022-07-21",43.6326,45.6688,43.1702,43.5259,2217200.0],["2022-07-22",43.9438,44.4862,43.7482,43.9883,1496100.0],["2022-07-25",44.1572,44.6374,43.8993,44.4151,1228000.0],["2022-07-26",44.5129,45.1086,44.335,44.7619,1352100.0],["2022-07-27",44.7796,44.8952,43.9171,44.5662,947400.0],["2022-07-28",44.8241,45.8378,44.7707,45.7044,984000.0],["2022-07-29",45.4643,46.3891,45.3309,46.1935,735000.0],["2022-08-01",46.1312,46.3446,45.6244,46.1668,785200.0],["2022-08-02",45.989,46.6825,45.9089,46.1401,755900.0],["2022-08-03",46.1401,47.3494,45.8289,46.727,1307000.0],["2022-08-04",46.8248,47.0026,46.3091,46.7359,665400.0],["2022-08-05",46.2112,47.1982,46.2112,47.136,762800.0],["2022-08-08",47.465,47.794,47.2338,47.3583,625700.0],["2022-08-09",47.5717,47.7762,47.1805,47.7673,1761700.0],["2022-08-10",48.3453,48.4431,47.7318,48.1941,829800.0],["2022-08-11",48.3186,48.6209,47.9718,48.0963,657500.0],["2022-08-12",48.4965,49.19,48.2919,49.1545,808900.0],["2022-08-15",49.2345,49.6257,48.9144,49.4568,857100.0],["2022-08-16",49.3234,49.688,49.1722,49.439,766900.0],["2022-08-17",49.0122,49.4479,48.9055,49.4301,567300.0],["2022-08-18",49.439,49.5991,48.9677,49.03,480000.0],["2022-08-19",48.9855,49.2523,48.5498,48.5943,936600.0],["2022-08-22",48.1763,48.1941,47.2249,47.3672,1476600.0],["2022-08-23",47.2516,47.2872,46.3446,46.4069,507100.0],["2022-08-24",46.4069,47.0026,46.3891,46.6203,538900.0],["2022-08-25",46.9226,47.1716,46.6381,47.1538,371600.0],["2022-08-26",47.1182,47.1538,46.1312,46.1312,364800.0],["2022-08-29",45.82,46.2379,45.5621,45.8911,410400.0],["2022-08-30",46.0868,46.0868,45.0108,45.1086,867800.0],["2022-08-31",45.3221,45.6333,44.9486,45.0642,590400.0],["2022-09-01",44.8152,45.0731,44.4417,45.0553,1081700.0],["2022-09-02",45.5355,45.7311,44.2817,44.3706,590000.0],["2022-09-06",44.584,45.3932,44.3795,45.3576,872200.0],["2022-09-07",45.411,46.5847,45.0642,46.4335,792300.0],["2022-09-08",46.0868,47.0026,45.9978,46.7536,1215700.0],["2022-09-09",46.6736,47.2783,46.4602,47.1538,1668000.0],["2022-09-12",47.4205,47.7673,47.1982,47.5806,489500.0],["2022-09-13",46.7092,46.8959,46.0868,46.3446,863500.0],["2022-09-14",46.2112,46.4513,45.4288,45.7755,923900.0],["2022-09-15",45.5355,45.8467,45.1353,45.3043,1465600.0],["2022-09-16",45.1798,45.2153,43.6326,44.8152,3162700.0],["2022-09-19",44.3795,44.5484,43.7304,44.5218,821300.0],["2022-09-20",44.095,44.1928,43.3836,43.9171,1228700.0],["2022-09-21",44.2195,44.5662,43.2324,43.2502,1171200.0],["2022-09-22",42.8679,43.108,42.4589,42.9746,1041100.0],["2022-09-23",42.5389,42.9212,42.0054,42.5833,3494200.0],["2022-09-26",42.2899,42.2899,40.476,41.1695,2788000.0],["2022-09-27",41.3918,41.7742,39.8535,40.0491,1305500.0],["2022-09-28",40.3515,40.9028,39.7468,40.7872,2242000.0],["2022-09-29",40.38,40.4247,39.1092,39.5029,1737700.0],["2022-09-30",39.852,40.5321,39.7804,40.1026,1386100.0],["2022-10-03",40.6843,41.4271,40.2099,41.1765,1501200.0],["2022-10-04",41.615,42.4741,41.615,42.0267,1780200.0],["2022-10-05",41.257,41.4271,40.2547,41.2302,1453700.0],["2022-10-06",41.3286,41.3555,40.2457,40.4337,967800.0],["2022-10-07",40.1473,40.1652,39.2523,39.7804,3254000.0],["2022-10-10",39.9773,40.2905,39.2076,39.2165,998600.0],["2022-10-11",39.136,40.0131,38.5453,39.673,2100000.0],["2022-10-12",39.5745,39.7983,39.0197,39.4671,2143800.0],["2022-10-13",38.608,40.38,38.4021,40.1115,1764800.0],["2022-10-14",40.5948,40.729,39.1986,39.2613,1553500.0],["2022-10-17",39.8341,41.0154,39.8341,40.8812,1572300.0],["2022-10-18",41.3644,41.6956,40.3442,40.6753,1267200.0],["2022-10-19",40.2099,40.3621,38.9749,39.4671,1586500.0],["2022-10-20",40.0578,40.6664,39.4761,39.7356,1732700.0],["2022-10-21",39.7625,39.8072,38.8496,39.7893,1260000.0],["2022-10-24",40.1204,40.2547,39.3508,39.852,2009800.0],["2022-10-25",40.0936,42.0356,40.0936,41.8924,1463900.0],["2022-10-26",41.9909,42.5905,41.7403,41.9103,981500.0],["2022-10-27",42.2236,42.6979,41.9909,42.1788,627300.0],["2022-10-28",42.0267,42.8232,41.8208,42.7426,781300.0],["2022-10-31",42.2415,42.8232,42.2415,42.6263,1319100.0],["2022-11-01",43.0201,43.0738,42.2862,42.331,678100.0],["2022-11-02",42.0535,42.7516,41.4897,41.7045,1103900.0],["2022-11-03",41.3555,41.7403,40.4516,41.3823,1974500.0],["2022-11-04",41.5882,42.3936,41.1496,41.794,872300.0],["2022-11-07",42.1072,42.322,41.6955,42.1341,978900.0],["2022-11-08",42.2325,42.7426,41.9103,42.3131,663700.0],["2022-11-09",42.2862,42.9127,41.9282,42.0625,720200.0],["2022-11-10",43.5123,45.2574,43.5123,45.2306,889500.0],["2022-11-11",45.329,45.3559,44.1477,44.5504,984000.0],["2022-11-14",44.5325,44.5325,43.5839,43.6286,515300.0],["2022-11-15",44.1119,44.2103,43.208,43.5212,936800.0],["2022-11-16",43.4586,43.6913,43.2617,43.3959,831600.0],["2022-11-17",42.859,43.1991,42.5547,43.1454,743100.0],["2022-11-18",43.7897,44.0672,43.217,43.9329,969700.0],["2022-11-21",43.7987,44.2103,43.6555,44.1477,467200.0],["2022-11-22",44.2103,44.622,43.9866,44.5773,796700.0],["2022-11-23",44.5862,44.8368,44.0314,44.4788,679300.0],["2022-11-25",44.4967,45.0784,44.4878,44.98,338800.0],["2022-11-28",44.7742,45.0248,43.4407,43.5302,1421000.0],["2022-11-29",43.5033,44.2103,43.1901,44.1477,670500.0],["2022-11-30",43.8971,45.2485,43.7002,45.2395,670600.0],["2022-12-01",45.7139,45.9823,45.1053,45.3111,778100.0],["2022-12-02",44.8905,45.5886,44.5236,45.3559,434800.0],["2022-12-05",45.0337,45.3201,44.6399,44.6578,982900.0],["2022-12-06",44.6489,44.9621,44.0582,44.2909,777300.0],["2022-12-07",44.282,44.8995,44.2104,44.4788,961100.0],["2022-12-08",44.5415,44.8458,43.9508,44.094,2164300.0],["2022-12-09",43.9419,44.2819,43.6913,43.745,661300.0],["2022-12-12",43.8792,44.5773,43.5749,44.5683,650700.0],["2022-12-13",45.8034,45.8392,44.4609,45.2395,874400.0],["2022-12-14",45.1679,45.7765,44.801,45.0695,776000.0],["2022-12-15",44.5594,44.8637,43.7002,43.9598,1045000.0],["2022-12-16",43.6018,43.7092,42.5905,43.3512,2460200.0],["2022-12-19",43.2349,43.3512,42.7516,43.1096,836100.0],["2022-12-20",42.9037,43.1543,42.5726,42.6979,811400.0],["2022-12-21",42.9574,43.7987,42.7695,43.4586,785400.0],["2022-12-22",43.1096,43.1901,42.0267,43.0201,957000.0],["2022-12-23",42.8053,43.566,42.6352,43.557,396000.0],["2022-12-27",43.566,43.566,43.0827,43.4407,354200.0],["2022-12-28",43.6286,43.6913,42.5458,42.6531,479700.0],["2022-12-29",43.1259,43.9994,42.9188,43.8463,471200.0],["2022-12-30",43.6752,43.6752,42.9728,43.4591,872300.0],["2023-01-03",43.8824,44.2065,42.8197,43.225,1681600.0],["2023-01-04",43.5762,45.017,43.3961,44.6388,905000.0],["2023-01-05",44.1615,44.1615,42.6036,42.9008,714300.0],["2023-01-06",43.1169,44.4677,43.1169,44.2876,1431500.0],["2023-01-09",44.1795,44.6028,43.8733,43.9634,1567500.0],["2023-01-10",43.6392,43.9634,43.4591,43.8193,461000.0],["2023-01-11",44.2516,45.3682,44.2516,45.3592,1208400.0],["2023-01-12",45.5843,45.9085,45.026,45.7374,898000.0],["2023-01-13",45.3142,46.0256,45.2872,45.9896,622800.0],["2023-01-17",46.2507,46.5119,45.9986,46.1697,1414600.0],["2023-01-18",46.2417,46.9351,46.0166,46.2507,1421300.0],["2023-01-19",46.0166,46.656,45.9536,46.3138,630700.0],["2023-01-20",46.3678,46.692,45.7735,46.692,975700.0],["2023-01-23",46.746,47.5385,46.3588,47.5205,1046600.0],["2023-01-24",47.6825,47.7906,47.2233,47.4394,646000.0],["2023-01-25",47.0792,47.2503,46.665,47.0252,839900.0],["2023-01-26",47.2953,47.6105,47.1602,47.5114,479200.0],["2023-01-27",47.4754,48.1958,47.3944,47.9077,541900.0],["2023-01-30",47.6645,48.0247,47.1332,47.2053,392600.0],["2023-01-31",47.0612,48.0878,46.9891,48.0427,882300.0],["2023-02-01",47.7906,49.0153,47.4664,48.6731,1004400.0],["2023-02-02",49.0784,49.9879,49.0784,49.4746,874300.0],["2023-02-03",48.7992,48.9433,48.1328,48.448,1832800.0],["2023-02-06",47.9527,48.394,47.5745,48.3579,941000.0],["2023-02-07",47.8987,48.439,47.6015,48.0878,1558500.0],["2023-02-08",47.8356,48.5921,47.7636,48.3669,1039300.0],["2023-02-09",48.2499,49.0603,47.8717,48.1058,1171400.0],["2023-02-10",48.0247,48.3129,47.4394,47.9167,591600.0],["2023-02-13",48.0518,48.412,47.9977,48.1958,715200.0],["2023-02-14",48.0968,48.6011,47.6285,48.3579,594000.0],["2023-02-15",48.403,49.3665,48.2949,49.3215,977800.0],["2023-02-16",48.5921,49.1594,48.3579,48.6281,1314500.0],["2023-02-17",48.6101,48.8172,48.1058,48.52,723000.0],["2023-02-21",48.1868,48.457,47.9347,48.0518,859900.0],["2023-02-22",48.2409,48.3489,47.3494,47.5475,837700.0],["2023-02-23",47.7906,48.1328,47.2593,47.9437,528200.0],["2023-02-24",47.5385,47.6645,47.2413,47.2953,475100.0],["2023-02-27",47.7366,47.9257,47.3313,47.6015,972400.0],["2023-02-28",47.6735,48.412,47.4754,47.5024,932900.0],["2023-03-01",47.0972,47.2413,46.656,47.2413,668100.0],["2023-03-02",47.0252,48.3129,46.8811,48.2409,525500.0],["2023-03-03",48.556,48.9703,48.412,48.8982,533000.0],["2023-03-06",49.0783,49.1684,48.5741,48.5921,513100.0],["2023-03-07",48.547,48.6371,47.3494,47.5925,761900.0],["2023-03-08",47.5475,48.43,47.5475,48.1868,778700.0],["2023-03-09",48.1508,48.3669,47.2053,47.3944,1104900.0],["2023-03-10",47.4484,47.5475,45.2782,45.5483,690300.0],["2023-03-13",45.2061,46.5839,45.0981,45.9445,898800.0],["2023-03-14",46.5749,47.1152,46.1787,47.0792,1036600.0],["2023-03-15",46.4758,46.9891,46.0346,46.8811,645700.0],["2023-03-16",46.4308,47.4034,46.1877,46.737,815900.0],["2023-03-17",46.71,46.71,45.7104,45.7374,1270100.0],["2023-03-20",46.0706,46.728,45.7014,46.5479,1337200.0],["2023-03-21",46.2507,46.8451,45.7104,46.1517,1471300.0],["2023-03-22",45.8905,45.9355,44.4677,44.5127,696700.0],["2023-03-23",44.7559,45.3592,44.2065,44.5217,733500.0],["2023-03-24",44.3056,45.6834,44.2786,45.5843,713100.0],["2023-03-27",45.9896,46.2777,45.7194,45.9535,405000.0],["2023-03-28",45.6384,46.0256,45.4673,45.7824,350000.0],["2023-03-29",46.2597,46.755,46.0796,46.737,526100.0],["2023-03-30",47.1447,47.3441,46.8729,47.1719,534400.0],["2023-03-31",47.5706,48.2955,47.4528,48.2049,880300.0],["2023-04-03",48.069,48.5039,47.4166,47.7065,662700.0],["2023-04-04",47.7065,47.7337,47.0451,47.3622,535000.0],["2023-04-05",47.2263,47.4528,46.7823,46.9816,794400.0],["2023-04-06",47.1991,47.3078,46.8004,47.2354,339500.0],["2023-04-10",46.891,47.326,46.6192,47.3078,469300.0],["2023-04-11",47.3985,47.5978,47.0451,47.1629,726900.0],["2023-04-12",47.5616,47.5616,46.2115,46.3202,814600.0],["2023-04-13",46.3655,46.5739,45.7131,46.2205,1023000.0],["2023-04-14",46.2024,46.7461,45.396,45.704,696100.0],["2023-04-17",45.8128,46.5739,45.6678,46.5558,660100.0],["2023-04-18",46.583,46.8639,46.2024,46.438,1373600.0],["2023-04-19",46.2568,47.027,45.9759,46.9816,646100.0],["2023-04-20",47.1176,47.9874,46.583,47.5616,826900.0],["2023-04-21",47.8968,48.1958,47.4166,47.7428,850900.0],["2023-04-24",47.8424,47.8787,46.7008,46.9635,558600.0],["2023-04-25",46.8457,47.1991,46.3111,46.5739,624700.0],["2023-04-26",46.3021,46.6826,45.7675,46.0121,639600.0],["2023-04-27",46.1843,47.0994,45.9487,46.7914,943200.0],["2023-04-28",46.8548,47.6975,46.8548,47.5434,767900.0],["2023-05-01",47.3622,47.7428,46.6826,47.027,765900.0],["2023-05-02",47.1357,47.7156,46.8729,47.2988,865600.0],["2023-05-03",47.5253,48.6036,47.3803,47.8606,696700.0],["2023-05-04",47.9331,48.7214,47.6793,48.4314,687700.0],["2023-05-05",48.6036,49.3466,48.4767,49.256,719300.0],["2023-05-08",48.9842,49.2107,48.7123,49.0295,797200.0],["2023-05-09",48.7123,48.9298,48.2049,48.513,678900.0],["2023-05-10",49.0294,49.41,48.5311,49.2288,630200.0],["2023-05-11",48.8392,48.9298,47.8334,48.3861,961100.0],["2023-05-12",48.3408,48.6579,47.9874,48.2955,483400.0],["2023-05-15",48.3589,48.513,48.0237,48.078,493000.0],["2023-05-16",47.924,48.078,46.6554,46.6645,687900.0],["2023-05-17",46.9454,47.3441,46.5467,47.326,679500.0],["2023-05-18",47.036,47.6703,47.027,47.3713,894900.0],["2023-05-19",47.7881,47.9331,47.0632,47.1901,515200.0],["2023-05-22",47.2082,47.8787,47.0904,47.4166,464300.0],["2023-05-23",47.1447,47.8878,46.8095,46.8457,659900.0],["2023-05-24",46.592,46.891,46.2658,46.447,500400.0],["2023-05-25",46.6464,46.9635,46.2296,46.4289,1144600.0],["2023-05-26",46.5648,47.335,46.3655,47.1629,604500.0],["2023-05-30",47.3713,48.1505,47.3713,47.4166,652600.0],["2023-05-31",47.4709,47.9421,46.9907,47.0994,1015700.0],["2023-06-01",47.0088,47.5616,46.447,46.9182,459000.0],["2023-06-02",47.4075,48.4948,47.4075,48.4586,726000.0],["2023-06-05",48.223,48.4405,47.4075,47.6793,725600.0],["2023-06-06",47.9059,48.4042,47.634,48.2049,512300.0],["2023-06-07",48.4224,48.7848,48.0327,48.522,764300.0],["2023-06-08",48.2139,48.368,47.6975,47.779,619100.0],["2023-06-09",47.6703,47.924,46.3564,46.5648,887700.0],["2023-06-12",46.5105,46.8276,45.9306,46.7098,1046500.0],["2023-06-13",46.5195,47.0994,46.3746,46.9545,720100.0],["2023-06-14",46.9998,47.7065,46.9363,47.3894,939200.0],["2023-06-15",47.2444,47.7609,46.9726,47.7337,584500.0],["2023-06-16",47.9149,48.2683,47.6884,47.8968,1043000.0],["2023-06-20",47.7428,47.7428,46.7551,47.4709,1034500.0],["2023-06-21",47.2716,47.5072,46.891,47.4709,732100.0],["2023-06-22",47.5797,47.8878,46.3202,46.3927,925500.0],["2023-06-23",46.1933,46.8004,45.2057,45.3869,1328400.0],["2023-06-26",45.3144,46.592,45.3144,46.2658,1075300.0],["2023-06-27",46.5014,47.1538,46.3021,47.0088,656400.0],["2023-06-28",46.9454,47.1629,46.4108,46.882,670300.0],["2023-06-29",46.7999,47.8028,46.7726,47.6661,686200.0],["2023-06-30",47.9578,48.1037,47.2923,47.9943,1276100.0],["2023-07-03",47.8667,48.9061,47.8667,48.7511,392900.0],["2023-07-05",48.5231,49.5078,48.3043,48.9881,1553900.0],["2023-07-06",48.3864,48.8513,47.6752,48.7875,1006600.0],["2023-07-07",48.5414,48.8696,47.8028,48.4228,1040100.0],["2023-07-10",48.2952,48.6143,47.967,48.4684,659600.0],["2023-07-11",48.5231,49.3072,48.2314,49.134,1096000.0],["2023-07-12",49.7357,50.3557,49.6902,49.8907,828500.0],["2023-07-13",49.9272,50.1187,49.6354,50.0184,788400.0],["2023-07-14",49.8269,50.1369,49.6719,49.9728,1131700.0],["2023-07-17",49.8907,49.991,49.5078,49.6993,930600.0],["2023-07-18",49.6263,49.7904,47.5567,48.1219,1590100.0],["2023-07-19",48.3955,48.7419,47.9396,47.9943,1305800.0],["2023-07-20",47.8393,47.8393,46.6996,47.3014,1839800.0],["2023-07-21",47.5567,48.1037,47.3196,48.0034,1332200.0],["2023-07-24",47.9214,48.4684,47.8575,48.2769,1616300.0],["2023-07-25",48.3043,48.9608,48.0399,48.0672,1972400.0],["2023-07-26",48.1402,48.9243,48.1402,48.8969,1426400.0],["2023-07-27",49.134,49.134,47.5202,47.5384,656100.0],["2023-07-28",48.1219,48.4046,47.0096,47.0917,659000.0],["2023-07-31",47.2193,47.5749,46.8911,47.1373,730400.0],["2023-08-01",47.037,47.2649,46.7543,47.1737,1127700.0],["2023-08-02",46.6632,47.0917,46.3714,46.8546,720400.0],["2023-08-03",46.572,46.8182,45.8973,46.809,777700.0],["2023-08-04",46.8729,47.4746,46.5355,46.7726,505900.0],["2023-08-07",46.7908,47.274,46.4352,47.1829,714900.0],["2023-08-08",46.8455,47.0917,46.344,46.5629,475000.0],["2023-08-09",46.5629,47.0005,46.3896,46.5902,476400.0],["2023-08-10",46.8273,47.0917,46.2529,46.4626,467100.0],["2023-08-11",46.2255,46.8637,46.1617,46.727,622400.0],["2023-08-14",46.5902,46.6814,46.344,46.4261,334900.0],["2023-08-15",46.1526,46.5629,45.9338,46.1343,1576400.0],["2023-08-16",46.189,46.5537,46.0796,46.2346,1102100.0],["2023-08-17",46.1617,46.7179,45.8061,45.8426,857200.0],["2023-08-18",45.5691,46.3076,45.5508,46.2346,563200.0],["2023-08-21",46.1799,46.1799,45.4049,45.8152,849400.0],["2023-08-22",46.0249,46.2893,45.7696,46.1526,400300.0],["2023-08-23",46.4808,47.2558,46.1252,47.2467,616200.0],["2023-08-24",47.2193,47.8028,46.7634,46.7908,504200.0],["2023-08-25",46.9914,47.3743,46.8455,47.0279,483500.0],["2023-08-28",47.2649,47.8302,47.2558,47.3014,1087600.0],["2023-08-29",47.2102,47.7117,47.1373,47.5476,765700.0],["2023-08-30",47.739,47.8667,47.4837,47.7299,888700.0],["2023-08-31",47.6387,47.8028,47.2831,47.3561,868200.0],["2023-09-01",47.5658,47.812,47.4017,47.6752,837500.0],["2023-09-05",47.3925,47.4473,46.3987,46.4717,843300.0],["2023-09-06",46.499,46.6085,45.8608,46.4443,1007300.0],["2023-09-07",46.2438,47.0187,46.2438,46.6723,2049900.0],["2023-09-08",46.7179,46.8364,46.1708,46.2164,787800.0],["2023-09-11",46.3987,46.5082,46.1161,46.2711,1006100.0],["2023-09-12",46.1252,46.2711,45.9793,46.0705,1122100.0],["2023-09-13",45.952,46.2073,45.5873,45.6967,732800.0],["2023-09-14",46.1252,47.1281,46.1161,46.9914,828000.0],["2023-09-15",46.6814,46.8455,46.3076,46.8364,1564200.0],["2023-09-18",46.7908,46.9731,46.4899,46.6358,625800.0],["2023-09-19",46.6084,46.9002,46.2802,46.4079,575800.0],["2023-09-20",46.7452,47.1737,46.4079,46.4626,588800.0],["2023-09-21",46.1799,46.189,44.8579,44.8944,1075300.0],["2023-09-22",44.9035,45.4961,44.7029,44.7211,641400.0],["2023-09-25",44.4567,44.712,44.1194,44.5844,580700.0],["2023-09-26",44.2014,44.4203,43.5815,43.8094,559200.0],["2023-09-27",43.9553,44.1194,43.4082,43.5176,613800.0],["2023-09-28",43.7379,44.1234,43.5635,43.692,627600.0],["2023-09-29",44.2703,44.4998,43.5543,43.6829,891100.0],["2023-10-02",43.4258,43.7563,42.6456,42.9302,782000.0],["2023-10-03",42.9485,42.9485,41.8103,42.0306,551400.0],["2023-10-04",42.2234,42.3794,41.6176,42.3703,824400.0],["2023-10-05",42.3794,42.9485,42.2601,42.8017,848400.0],["2023-10-06",42.407,42.9669,42.0765,42.6273,792600.0],["2023-10-09",42.2968,43.0954,42.2968,42.9026,655300.0],["2023-10-10",42.921,43.6186,42.765,42.8476,821000.0],["2023-10-11",43.1872,43.4809,42.7741,43.2147,1050200.0],["2023-10-12",42.5171,42.5355,40.975,41.4156,2025100.0],["2023-10-13",41.6268,41.7461,40.9016,41.4891,1220500.0],["2023-10-16",41.8471,41.9939,41.3055,41.7736,1996000.0],["2023-10-17",41.5166,42.5171,41.076,41.2412,1490900.0],["2023-10-18",40.9659,41.076,39.8552,39.9286,1272100.0],["2023-10-19",39.2953,39.7818,38.6069,39.0383,1829700.0],["2023-10-20",39.2219,39.6808,38.7537,38.8822,1191100.0],["2023-10-23",38.4692,38.8088,38.2305,38.3682,944500.0],["2023-10-24",38.4141,38.7446,38.203,38.3958,1074000.0],["2023-10-25",38.0928,38.2397,37.3769,37.3952,971000.0],["2023-10-26",37.5605,38.0653,37.4962,37.8358,1422400.0],["2023-10-27",37.8726,37.8726,37.1199,37.3035,621000.0],["2023-10-30",37.4595,38.1846,37.2484,38.1387,985800.0],["2023-10-31",38.5059,39.0842,38.2581,38.8272,2178900.0],["2023-11-01",38.9006,39.433,38.6069,39.4146,803900.0],["2023-11-02",40.1122,40.3692,39.8277,40.0939,1100600.0],["2023-11-03",40.8465,41.4707,40.5069,40.5712,1121300.0],["2023-11-06",40.4794,40.5069,39.4605,39.7083,877200.0],["2023-11-07",39.791,39.9195,39.3871,39.6992,465300.0],["2023-11-08",39.8001,40.1765,39.8001,40.048,436000.0],["2023-11-09",40.2132,40.2132,39.2494,39.4054,1780800.0],["2023-11-10",39.7083,39.791,39.2219,39.7359,538500.0],["2023-11-13",39.3779,39.4697,38.9098,38.9648,603900.0],["2023-11-14",40.2591,41.3055,40.204,40.7089,1144100.0],["2023-11-15",40.5436,41.2229,40.5436,41.0118,908700.0],["2023-11-16",41.1678,41.2137,40.7456,40.8465,698300.0],["2023-11-17",41.2871,41.2871,40.7548,41.177,842400.0],["2023-11-20",41.1127,41.5441,40.7089,41.5074,622000.0],["2023-11-21",41.3422,41.4524,40.9934,41.3697,826400.0],["2023-11-22",41.9021,41.948,41.6084,41.8287,561700.0],["2023-11-24",41.6451,41.9756,41.5441,41.9664,253100.0],["2023-11-27",41.8379,42.1224,41.7002,41.8654,633400.0],["2023-11-28",41.6635,42.1224,41.3239,42.0031,850500.0],["2023-11-29",42.3611,42.7007,42.2234,42.4253,720000.0],["2023-11-30",42.4253,43.3065,42.2876,43.1872,1365700.0],["2023-12-01",43.1229,44.5273,42.8935,44.4906,1158500.0],["2023-12-04",44.3254,45.6013,44.3254,45.4544,1457800.0],["2023-12-05",45.4177,45.4177,44.6466,45.0964,1257800.0],["2023-12-06",45.3902,45.6288,45.124,45.3902,1001800.0],["2023-12-07",45.2433,45.5645,45.1056,45.1515,841000.0],["2023-12-08",44.9404,45.4085,44.7935,45.3993,921200.0],["2023-12-11",45.3167,45.8307,45.3167,45.7665,580000.0],["2023-12-12",45.7757,46.1245,45.5003,45.9134,813000.0],["2023-12-13",45.9134,48.0521,45.9134,48.0154,1669100.0],["2023-12-14",48.6487,49.6217,48.6487,49.5391,2093400.0],["2023-12-15",49.3279,49.6125,48.4284,49.025,2305000.0],["2023-12-18",49.0709,49.1627,48.2999,48.4009,2269300.0],["2023-12-19",48.6854,48.8139,48.2724,48.6212,1767700.0],["2023-12-20",48.7588,48.869,47.5197,47.538,936900.0],["2023-12-21",48.0153,48.0429,47.3177,47.7767,1492500.0],["2023-12-22",48.0521,48.6946,47.997,48.3825,612200.0],["2023-12-26",48.4284,48.8414,48.3917,48.612,318400.0],["2023-12-27",48.6671,49.0985,48.5018,49.0709,612800.0],["2023-12-28",48.9786,49.311,48.9232,49.2094,657300.0],["2023-12-29",48.8493,49.0986,48.5815,48.6369,1222800.0],["2024-01-02",48.5261,48.9232,48.2675,48.9139,1076300.0],["2024-01-03",48.286,48.3784,47.4919,47.575,1169600.0],["2024-01-04",47.5565,48.2029,47.1779,47.9351,971300.0],["2024-01-05",47.5657,48.4522,47.1317,47.852,995700.0],["2024-01-08",47.9074,48.8955,47.9074,48.8124,556700.0],["2024-01-09",48.3507,49.1356,48.1567,48.9416,1037300.0],["2024-01-10",49.1817,49.468,48.9693,49.3849,800100.0],["2024-01-11",49.0709,49.1817,48.5538,48.7108,1275600.0],["2024-01-12",49.2002,49.4034,48.563,49.1817,544200.0],["2024-01-16",48.7016,49.2002,48.5261,49.191,1076300.0],["2024-01-17",48.4245,48.9601,47.5842,48.129,723300.0],["2024-01-18",48.2583,48.5261,47.7966,48.323,1474800.0],["2024-01-19",48.5723,50.0405,48.4799,49.6065,1500700.0],["2024-01-22",49.6065,50.3545,49.5234,49.6619,780700.0],["2024-01-23",49.8189,50.0036,48.8031,48.9324,836400.0],["2024-01-24",49.4218,49.5234,47.8797,47.9998,695100.0],["2024-01-25",48.7016,48.7016,48.0552,48.3137,511600.0],["2024-01-26",48.443,48.6277,47.8705,48.323,508900.0],["2024-01-29",48.4338,48.6185,48.166,48.4338,1366800.0],["2024-01-30",48.0829,48.2398,47.6766,47.8243,613800.0],["2024-01-31",48.0367,48.4615,47.261,47.575,797800.0],["2024-02-01",47.5011,48.9693,47.1687,48.9047,1416200.0],["2024-02-02",48.1752,48.8585,47.3718,48.3968,1817400.0],["2024-02-05",47.6673,47.9721,46.9747,47.1779,982500.0],["2024-02-06",47.1779,47.7781,47.0856,47.5288,941700.0],["2024-02-07",47.3718,47.5011,46.6331,46.7162,1694300.0],["2024-02-08",48.9324,49.9851,48.5169,49.4957,2542400.0],["2024-02-09",49.4957,50.3637,49.348,50.1144,1646300.0],["2024-02-12",50.2991,50.6962,49.6527,49.9297,1233000.0],["2024-02-13",48.7939,49.9759,48.1383,49.9112,1736300.0],["2024-02-14",50.0959,50.1883,49.6158,49.6989,896800.0],["2024-02-15",50.2067,50.5576,50.0498,50.1698,1256600.0],["2024-02-16",49.8558,50.927,49.588,50.5484,1230800.0],["2024-02-20",50.1698,50.7516,49.9574,50.6038,2027400.0],["2024-02-21",50.6592,50.927,50.3822,50.5853,976500.0],["2024-02-22",50.613,50.6777,50.2344,50.5761,920100.0],["2024-02-23",50.6131,50.6131,50.0221,50.1144,694500.0],["2024-02-26",49.939,49.939,49.0525,49.3295,1130600.0],["2024-02-27",49.7358,49.8928,48.9416,48.9509,1002800.0],["2024-02-28",48.8401,49.468,48.7293,48.8216,1849000.0],["2024-02-29",49.3572,49.3572,48.6277,48.9416,2513800.0],["2024-03-01",48.7108,49.4034,48.1752,49.0802,1655800.0],["2024-03-04",49.0063,49.2187,48.323,49.0063,2455900.0],["2024-03-05",48.7939,49.2648,48.5446,48.8031,1560100.0],["2024-03-06",49.0709,49.4034,48.7939,49.2187,1131300.0],["2024-03-07",49.4865,49.6158,48.6831,48.8308,873800.0],["2024-03-08",49.0894,49.2926,48.8862,49.154,1362600.0],["2024-03-11",49.1263,49.4495,48.7108,48.9416,1463000.0],["2024-03-12",48.6092,49.154,48.563,49.1079,658500.0],["2024-03-13",49.154,49.3941,48.7754,48.9324,753000.0],["2024-03-14",48.8401,48.8401,47.9813,48.5353,734300.0],["2024-03-15",48.1106,48.6277,47.9998,48.1844,1494000.0],["2024-03-18",48.3599,48.563,47.6304,47.6766,1373600.0],["2024-03-19",47.6858,47.9721,47.3811,47.5196,971900.0],["2024-03-20",47.3256,48.1198,47.104,48.0182,1548100.0],["2024-03-21",48.2306,48.8493,48.1752,48.7754,966500.0],["2024-03-22",48.9417,48.9417,48.1013,48.1475,827900.0],["2024-03-25",48.3414,48.5723,47.852,47.852,572900.0],["2024-03-26",47.9074,47.9351,47.3718,47.418,710900.0],["2024-03-27",47.418,48.4411,47.418,48.4318,621800.0],["2024-03-28",48.6179,49.1387,48.6179,48.869,1716500.0],["2024-04-01",48.8318,48.8318,47.7063,48.0505,698300.0],["2024-04-02",47.6691,47.8645,47.3343,47.6412,756000.0],["2024-04-03",47.5482,47.8365,47.2506,47.604,709300.0],["2024-04-04",48.097,48.3667,47.4459,47.6505,684000.0],["2024-04-05",47.4924,48.0319,47.2506,47.9854,925200.0],["2024-04-08",48.2086,49.0643,48.1807,48.9527,1152600.0],["2024-04-09",49.1201,49.7898,48.9806,49.5573,1307500.0],["2024-04-10",48.2551,48.7853,47.6319,48.1993,1154800.0],["2024-04-11",48.5341,48.59,47.8179,48.1621,1712100.0],["2024-04-12",48.0133,48.3109,47.5203,47.6226,1094500.0],["2024-04-15",47.9668,47.9668,46.6739,47.0366,855500.0],["2024-04-16",46.7948,47.4459,46.5251,46.925,1347400.0],["2024-04-17",46.46,46.5623,45.0183,45.2043,2169000.0],["2024-04-18",45.2508,45.2508,42.6092,42.8511,2362500.0],["2024-04-19",42.9627,42.9627,41.9488,42.4418,2110500.0],["2024-04-22",42.4697,42.7952,42.1256,42.5999,1046000.0],["2024-04-23",42.6929,43.3626,42.5813,43.2231,1030900.0],["2024-04-24",42.8046,43.158,42.6371,42.8139,1204400.0],["2024-04-25",42.3209,42.8418,42.0697,42.8232,1377600.0],["2024-04-26",42.879,43.1394,42.7394,42.7859,767700.0],["2024-04-29",43.1301,43.3347,42.8511,43.2417,713700.0],["2024-04-30",42.8046,43.1766,42.2465,42.2465,1255700.0],["2024-05-01",42.4604,43.8091,42.3209,42.8046,777100.0],["2024-05-02",43.1394,43.6138,42.6371,43.4091,913600.0],["2024-05-03",44.1904,44.609,43.8835,43.9486,1405100.0],["2024-05-06",44.1904,44.3207,43.344,43.6882,559700.0],["2024-05-07",43.9672,44.2649,43.7254,44.0881,1037300.0],["2024-05-08",43.8835,44.1718,43.3998,44.0695,601400.0],["2024-05-09",44.2277,44.9718,44.1811,44.7578,671200.0],["2024-05-10",44.8694,44.8694,44.1439,44.3858,438700.0],["2024-05-13",44.702,44.7764,43.9672,44.1067,2198600.0],["2024-05-14",44.4974,44.7485,44.1346,44.5718,827400.0],["2024-05-15",45.1764,45.4926,44.6462,44.7764,798600.0],["2024-05-16",44.7206,45.3438,44.6555,44.8694,654500.0],["2024-05-17",44.8508,45.0462,44.4416,44.702,577000.0],["2024-05-20",44.5253,44.9532,44.3951,44.6648,835400.0],["2024-05-21",44.4602,44.8694,44.423,44.8229,492400.0],["2024-05-22",44.7671,44.8415,44.4323,44.6462,593300.0],["2024-05-23",44.6927,44.6927,42.9999,43.0371,961100.0],["2024-05-24",43.3626,43.5021,42.8883,42.9255,729500.0],["2024-05-28",43.1766,43.3161,42.758,42.7673,536600.0],["2024-05-29",42.3302,42.8418,42.2093,42.7115,626000.0],["2024-05-30",42.9162,43.4742,42.9162,43.3254,586100.0],["2024-05-31",43.5859,43.8835,43.3347,43.8277,885400.0],["2024-06-03",44.116,44.1997,43.2231,43.4277,858800.0],["2024-06-04",43.5673,44.1997,43.3719,43.5952,713300.0],["2024-06-05",43.651,43.8556,43.0371,43.4463,576700.0],["2024-06-06",43.251,43.6417,43.2417,43.5952,950800.0],["2024-06-07",43.0278,43.3626,42.8604,43.251,785500.0],["2024-06-10",42.9069,43.2417,42.5162,42.9627,1065200.0],["2024-06-11",42.9069,43.8277,42.7208,43.5115,1027400.0],["2024-06-12",44.4974,45.0741,43.9579,44.1904,1057400.0],["2024-06-13",44.2649,44.4509,43.7998,44.1998,1519600.0],["2024-06-14",44.0695,44.3114,43.6324,44.1718,737100.0],["2024-06-17",44.0416,44.4323,43.8091,44.1532,557800.0],["2024-06-18",44.3021,44.4137,44.0788,44.2556,577000.0],["2024-06-20",43.9858,44.0974,43.5487,43.7719,544000.0],["2024-06-21",43.93,44.0788,43.5394,43.9672,1428400.0],["2024-06-24",43.9114,45.102,43.8184,44.6834,523100.0],["2024-06-25",44.4416,44.4881,44.0137,44.1067,399800.0],["2024-06-26",43.7998,44.33,43.5859,43.744,1020500.0],["2024-06-27",43.9951,44.1346,43.3626,43.837,1274800.0],["2024-06-28",44.0901,44.5401,43.6401,44.5401,1019000.0],["2024-07-01",44.3807,44.5776,43.7901,44.1839,635200.0],["2024-07-02",44.5307,45.037,44.437,44.512,914600.0],["2024-07-03",44.6995,44.8589,44.3995,44.6526,353900.0],["2024-07-05",44.7464,45.0182,44.4651,44.812,372900.0],["2024-07-08",44.9057,45.0182,44.5214,44.737,734900.0],["2024-07-09",44.7276,44.9057,43.9682,44.8964,945500.0],["2024-07-10",45.1495,45.8807,44.812,45.7776,811800.0],["2024-07-11",46.6213,47.5401,46.387,47.4276,742900.0],["2024-07-12",47.8119,48.1588,47.287,47.5495,753200.0],["2024-07-15",47.7932,48.1776,47.5401,47.8869,634300.0],["2024-07-16",48.2526,48.5994,47.5213,47.6901,917700.0],["2024-07-17",47.6526,49.5744,47.6526,48.2244,2162700.0],["2024-07-18",50.3432,50.615,48.9276,49.6307,3803500.0],["2024-07-19",49.0682,50.2963,48.8057,50.0619,1674600.0],["2024-07-22",50.1744,51.1588,50.0057,50.8025,1193200.0],["2024-07-23",50.6525,50.7932,50.1932,50.4275,690100.0],["2024-07-24",50.4275,50.9432,49.5182,49.6588,988100.0],["2024-07-25",50.0244,50.6525,49.2744,49.3869,760900.0],["2024-07-26",49.6682,50.5775,49.4807,50.3525,636100.0],["2024-07-29",50.3713,51.0932,50.0994,50.8775,1085300.0],["2024-07-30",51.0088,51.7963,50.7744,51.5994,860500.0],["2024-07-31",51.4119,52.1713,51.2525,51.2994,878600.0],["2024-08-01",51.815,52.4244,51.1494,51.5619,539500.0],["2024-08-02",51.0932,51.4025,49.9869,50.4369,735200.0],["2024-08-05",49.0588,49.7244,48.0557,48.1401,1305400.0],["2024-08-06",48.2338,49.5557,48.0932,49.0401,818900.0],["2024-08-07",49.2369,50.2025,48.9276,49.0213,1218200.0],["2024-08-08",49.2557,49.9494,49.0119,49.8369,693300.0],["2024-08-09",50.0057,50.4463,49.4338,50.2307,2019500.0],["2024-08-12",50.015,50.1838,49.4338,49.6963,722200.0],["2024-08-13",50.5494,50.9338,50.2307,50.5869,1409400.0],["2024-08-14",50.6057,50.7369,50.1275,50.6057,482800.0],["2024-08-15",50.9525,51.5619,50.765,51.0275,715700.0],["2024-08-16",50.8213,51.1025,50.4275,50.9057,670600.0],["2024-08-19",50.9713,51.5338,50.9713,51.3088,364900.0],["2024-08-20",51.4119,51.4119,50.6994,51.1119,592200.0],["2024-08-21",51.1213,51.1963,50.6807,51.1119,377800.0],["2024-08-22",51.4025,51.6182,51.0463,51.5807,547100.0],["2024-08-23",51.8338,53.0056,51.4869,52.8838,1110900.0],["2024-08-26",53.2494,53.54,52.8931,53.0056,1627700.0],["2024-08-27",52.5744,53.3619,52.5744,53.3338,729000.0],["2024-08-28",53.1369,53.3994,52.0119,52.3588,643700.0],["2024-08-29",52.415,52.6588,52.0681,52.64,953300.0],["2024-08-30",52.9588,53.2588,52.3775,53.1838,908800.0],["2024-09-03",52.6963,53.5494,52.5088,53.4088,662300.0],["2024-09-04",53.1463,53.765,52.9869,53.1088,774400.0],["2024-09-05",53.4088,53.615,52.7338,52.9119,784500.0],["2024-09-06",52.9494,53.0338,52.1619,52.415,1087400.0],["2024-09-09",52.5182,53.1088,51.9838,52.9119,1348100.0],["2024-09-10",53.1088,53.24,52.7244,52.9681,1471400.0],["2024-09-11",52.3306,52.8275,51.5338,52.0307,1045500.0],["2024-09-12",52.1525,52.3025,51.5432,52.1244,1352600.0],["2024-09-13",52.5556,53.0056,52.3963,52.8181,659700.0],["2024-09-16",53.1088,53.2963,52.7619,53.1275,1561900.0],["2024-09-17",53.2119,53.3994,52.7994,52.8556,704600.0],["2024-09-18",52.9963,53.3713,52.4713,52.5931,1341000.0],["2024-09-19",53.1275,53.4556,52.4713,53.1275,1484600.0],["2024-09-20",52.715,52.9869,51.815,52.04,1637300.0],["2024-09-23",52.3869,52.7244,52.0775,52.3119,2375200.0],["2024-09-24",52.1432,53.2025,52.0588,52.7994,2752800.0],["2024-09-25",52.9681,52.9681,52.2275,52.4619,1200500.0],["2024-09-26",52.5556,52.7244,51.9556,52.0119,2907200.0],["2024-09-27",52.4244,52.8556,52.1431,52.5369,1445100.0],["2024-09-30",52.1972,52.9049,52.0273,52.8294,1790200.0],["2024-10-01",52.9238,52.9238,51.8291,52.0178,712600.0],["2024-10-02",51.4044,51.914,51.0269,51.8385,668300.0],["2024-10-03",51.7159,51.7159,51.1685,51.7064,936800.0],["2024-10-04",51.8763,51.999,51.1591,51.6875,1091900.0],["2024-10-07",51.3101,51.7442,50.942,51.1308,2295400.0],["2024-10-08",51.3761,51.3761,50.5362,50.9514,907800.0],["2024-10-09",50.9515,51.2346,50.4041,51.1308,2004900.0],["2024-10-10",51.0364,51.2157,50.4607,50.7344,1204200.0],["2024-10-11",51.0836,51.5365,50.9231,51.4894,924200.0],["2024-10-14",51.4139,51.6592,51.0836,51.4233,673200.0],["2024-10-15",51.4422,52.4897,51.1308,52.0556,1423100.0],["2024-10-16",52.3765,53.0843,52.1783,52.754,3523300.0],["2024-10-17",51.6404,53.0937,51.1685,51.612,2251900.0],["2024-10-18",51.7253,52.1405,51.4327,52.1405,1179500.0],["2024-10-21",51.7064,51.8197,50.8948,51.4799,2029500.0],["2024-10-22",51.3478,52.0745,51.1213,51.9046,1699400.0],["2024-10-23",51.7914,52.15,51.4327,52.1122,1488100.0],["2024-10-24",52.1217,52.1972,51.2346,51.4799,1385400.0],["2024-10-25",51.6687,51.7159,50.4702,50.5928,1230500.0],["2024-10-28",50.6683,50.9703,50.1965,50.5551,908700.0],["2024-10-29",50.4324,50.4607,49.8379,49.8662,645900.0],["2024-10-30",49.9889,50.6589,49.8473,50.3947,710200.0],["2024-10-31",50.0832,50.4985,49.4981,49.5359,1016800.0],["2024-11-01",49.7718,50.3003,49.5547,49.7529,695600.0],["2024-11-04",49.7435,50.2059,49.3754,49.6302,671100.0],["2024-11-05",49.3849,50.0643,49.2716,50.0643,582300.0],["2024-11-06",51.0269,51.0269,49.3471,49.8662,1642800.0],["2024-11-07",49.9417,50.1776,49.3188,49.7812,1178900.0],["2024-11-08",49.9511,50.5456,49.6963,50.5362,990600.0],["2024-11-11",50.3758,51.0175,50.2625,50.4041,994200.0],["2024-11-12",50.2248,50.489,49.7812,49.8756,1013400.0],["2024-11-13",50.2342,50.876,50.0077,50.6117,666600.0],["2024-11-14",50.6117,50.7438,49.3566,49.4887,691500.0],["2024-11-15",49.5264,49.6114,49.0734,49.4887,609100.0],["2024-11-18",49.1206,49.7435,48.9224,49.6869,621900.0],["2024-11-19",49.4604,50.1965,49.2622,50.0077,773400.0],["2024-11-20",49.668,50.0077,49.4132,49.8001,1057600.0],["2024-11-21",49.7624,50.1682,49.5925,49.7246,592100.0],["2024-11-22",49.9133,50.7627,49.9133,50.7249,806300.0],["2024-11-25",50.9892,52.1405,50.9892,51.4044,875100.0],["2024-11-26",51.4422,51.4422,50.6306,50.8193,593200.0],["2024-11-27",51.1968,51.6781,50.64,51.0364,1261700.0],["2024-11-29",51.0458,51.2534,50.423,50.4418,708300.0],["2024-12-02",50.2625,50.4796,49.6302,49.9983,788500.0],["2024-12-03",49.9039,49.9983,49.5925,49.7907,701600.0],["2024-12-04",49.734,50.0172,49.2527,49.4698,599200.0],["2024-12-05",49.1961,49.3754,48.913,49.1018,1267700.0],["2024-12-06",49.3094,49.366,48.243,48.6582,574400.0],["2024-12-09",48.5827,50.0927,48.5827,49.8095,954700.0],["2024-12-10",49.7246,50.0832,49.1206,49.3377,1061400.0],["2024-12-11",49.366,49.6963,49.0546,49.1206,688500.0],["2024-12-12",49.0734,49.6019,49.0263,49.1678,526100.0],["2024-12-13",48.913,49.9322,48.913,49.8284,770700.0],["2024-12-16",49.8001,50.1493,49.4037,49.4981,1001000.0],["2024-12-17",49.3471,49.8284,48.9508,49.0829,863400.0],["2024-12-18",49.0451,49.4415,47.186,47.2426,1045000.0],["2024-12-19",47.2049,47.7334,46.7047,46.8085,2008600.0],["2024-12-20",47.035,48.158,47.0161,47.8749,2773700.0],["2024-12-23",47.5446,47.9504,47.3936,47.6767,787400.0],["2024-12-24",47.5163,47.9882,47.4125,47.9599,325400.0],["2024-12-26",47.79,48.3562,47.7239,48.1675,603400.0],["2024-12-27",47.7428,48.2807,47.4125,47.5352,873800.0],["2024-12-30",47.3181,47.4786,46.8179,47.2615,2077400.0],["2024-12-31",47.6798,47.889,47.2235,47.6608,979700.0],["2025-01-02",47.6323,47.8129,46.9953,47.0428,729000.0],["2025-01-03",47.0143,47.7939,46.8717,47.7464,598500.0],["2025-01-06",47.6988,48.2883,47.3661,47.3661,775700.0],["2025-01-07",47.7464,47.87,46.8432,47.0809,524600.0],["2025-01-08",47.1759,47.3756,46.4914,46.9287,601500.0],["2025-01-10",46.0445,46.4153,45.997,46.0731,522100.0],["2025-01-13",45.997,46.7766,45.921,46.7386,628400.0],["2025-01-14",46.8812,47.851,46.8812,47.4897,647400.0],["2025-01-15",48.6876,48.6876,47.5943,47.6418,781400.0],["2025-01-16",47.7654,48.9443,47.6893,48.8778,973800.0],["2025-01-17",48.9728,49.1725,48.1647,48.2788,732200.0],["2025-01-21",48.6306,50.6652,48.6306,50.5796,907300.0],["2025-01-22",50.418,50.513,49.762,49.7905,1039200.0],["2025-01-23",49.857,50.6081,49.5908,50.418,1413000.0],["2025-01-24",50.1518,51.0264,50.0472,50.7412,1168800.0],["2025-01-27",51.15,51.787,50.8268,51.1025,1161100.0],["2025-01-28",50.8268,51.2736,50.6842,50.8838,973000.0],["2025-01-29",50.9599,50.9599,49.8951,50.2183,475200.0],["2025-01-30",50.7412,51.1976,50.0092,50.9124,705500.0],["2025-01-31",51.1691,51.2736,50.5701,50.7602,779500.0],["2025-02-03",49.9806,50.8838,49.4577,50.5321,1418900.0],["2025-02-04",50.0852,51.4828,50.0472,51.1025,1726900.0],["2025-02-05",51.4067,51.6254,50.7317,51.15,1426500.0],["2025-02-06",53.2512,53.7075,51.5779,52.4336,6194700.0],["2025-02-07",52.3955,52.3955,51.787,52.1959,1341400.0],["2025-02-10",52.2624,52.6142,51.9201,52.2909,1751200.0],["2025-02-11",51.9201,53.5554,51.9201,53.2607,1399300.0],["2025-02-12",52.2339,53.042,52.0913,52.5476,902900.0],["2025-02-13",52.6617,53.1466,52.3385,53.0991,906800.0],["2025-02-14",53.2417,53.66,52.8234,52.8709,504300.0],["2025-02-18",52.7473,53.3463,52.7473,52.9945,512600.0],["2025-02-19",52.5762,53.1086,52.5762,52.8804,502000.0],["2025-02-20",52.7568,53.2036,52.6237,53.023,503400.0],["2025-02-21",53.5174,53.5935,52.405,52.966,1527500.0],["2025-02-24",52.966,53.6695,52.8899,53.3843,517000.0],["2025-02-25",53.5269,54.2114,53.5269,53.8692,1308400.0],["2025-02-26",54.0974,54.4111,53.8121,54.0213,763500.0],["2025-02-27",54.0498,54.6012,53.8502,54.1734,1182100.0],["2025-02-28",54.24,54.5062,53.6315,54.2685,1905000.0],["2025-03-03",54.24,54.7248,53.8216,54.2114,831900.0],["2025-03-04",54.0688,54.4111,53.8216,53.8502,1052100.0],["2025-03-05",53.5649,55.2953,53.2322,55.1337,2616500.0],["2025-03-06",54.6583,55.2763,54.354,54.8009,2295000.0],["2025-03-07",54.9625,55.3048,54.297,54.6678,1160900.0],["2025-03-10",54.5347,55.0671,52.985,53.0896,1525900.0],["2025-03-11",53.3938,53.8121,52.8709,53.3368,1569600.0],["2025-03-12",53.4223,53.9357,53.2607,53.3272,1200700.0],["2025-03-13",53.4318,53.8977,51.5969,51.6254,913400.0],["2025-03-14",52.0723,52.5762,51.8726,52.367,1169700.0],["2025-03-17",52.1578,53.0325,52.1578,52.8424,912400.0],["2025-03-18",52.8424,53.2417,52.348,52.4431,1336200.0],["2025-03-19",52.4811,53.0135,52.0437,52.4336,1175800.0],["2025-03-20",52.329,52.7378,51.9962,52.2624,994200.0],["2025-03-21",51.9582,52.2624,50.7127,50.8743,1625100.0],["2025-03-24",51.1976,51.673,50.7602,51.5969,978200.0],["2025-03-25",51.5303,51.7205,50.9409,51.4353,1335000.0],["2025-03-26",51.4638,51.9297,51.3877,51.73,719900.0],["2025-03-27",51.8631,52.2719,51.4923,51.5779,736300.0],["2025-03-28",51.8441,51.8441,50.6461,51.0074,839500.0],["2025-03-31",51.0985,52.0668,51.0985,51.7312,1152500.0],["2025-04-01",51.6833,51.9997,50.9835,51.6833,945800.0],["2025-04-02",51.6546,51.9134,51.2231,51.8175,1031700.0],["2025-04-03",50.2261,50.9164,47.7143,47.9636,2622800.0],["2025-04-04",46.8802,46.8802,44.8095,45.7106,2146800.0],["2025-04-07",44.0425,45.8353,42.1922,43.4098,3079400.0],["2025-04-08",44.4164,44.4931,40.7062,41.291,2070900.0],["2025-04-09",40.3995,44.704,38.645,44.4164,2675100.0],["2025-04-10",43.6399,44.0233,41.8375,42.8729,2512600.0],["2025-04-11",42.7099,43.9083,42.1155,43.7549,1763100.0],["2025-04-14",44.5219,44.9629,43.8028,44.5506,1519900.0],["2025-04-15",44.6273,45.2505,44.2055,44.6752,2045300.0],["2025-04-16",44.8095,45.5285,44.3589,44.9149,2126800.0],["2025-04-17",43.0455,45.9599,43.0455,45.586,2872300.0],["2025-04-21",44.8957,45.0971,42.7387,43.5823,2345900.0],["2025-04-22",44.3589,45.5189,44.0808,44.4356,1405200.0],["2025-04-23",45.2984,46.5064,44.8286,45.1546,1825400.0],["2025-04-24",45.308,45.9407,45.0683,45.6627,1440100.0],["2025-04-25",45.5381,45.6435,45.1258,45.3559,801400.0],["2025-04-28",45.3272,46.142,45.2409,45.7777,1045600.0],["2025-04-29",45.6052,45.9791,45.1929,45.6148,778200.0],["2025-04-30",45.308,45.7586,44.589,45.6148,1176700.0],["2025-05-01",45.8736,46.4201,45.4997,46.1133,1169200.0],["2025-05-02",46.6789,47.2541,46.3721,46.9953,986500.0],["2025-05-05",46.7173,47.1007,46.5255,46.8419,1279500.0],["2025-05-06",46.2571,46.8227,46.0078,46.5639,1312800.0],["2025-05-07",46.6885,47.3596,46.5447,46.6693,1402000.0],["2025-05-08",46.8802,47.7143,46.3626,47.3692,1078200.0],["2025-05-09",47.5993,47.7622,47.2062,47.4842,978400.0],["2025-05-12",49.1619,50.1015,49.0373,49.1907,1686200.0],["2025-05-13",49.2386,49.277,48.4142,48.7881,1137500.0],["2025-05-14",48.4909,48.6347,48.0594,48.3183,1075000.0],["2025-05-15",48.1649,48.8935,47.8773,48.7976,739400.0],["2025-05-16",48.7593,49.0853,48.5963,49.0086,1212200.0],["2025-05-19",48.2991,48.9414,48.2895,48.836,872000.0],["2025-05-20",48.6155,48.8647,48.1841,48.2608,713700.0],["2025-05-21",47.9348,47.9348,46.6885,46.6981,750400.0],["2025-05-22",46.6693,46.746,46.1037,46.4776,1005300.0],["2025-05-23",46.027,46.305,45.7394,46.1708,897100.0],["2025-05-27",47.1007,47.1007,46.3146,47.0049,1262500.0],["2025-05-28",47.0049,47.0816,46.4392,47.0049,1543200.0],["2025-05-29",47.2446,48.117,47.2446,47.676,1132400.0],["2025-05-30",47.2925,47.5993,46.8994,47.3884,1455400.0],["2025-06-02",47.1103,47.4555,46.3434,47.4459,887200.0],["2025-06-03",47.2254,47.4938,46.9186,47.3212,873500.0],["2025-06-04",47.3308,47.3308,46.6118,46.6981,1645400.0],["2025-06-05",46.6502,47.0336,46.2379,47.0145,828700.0],["2025-06-06",47.4555,47.7239,47.0528,47.5034,1289800.0],["2025-06-09",47.5993,48.2799,47.4075,47.791,1124100.0],["2025-06-10",47.8581,48.3854,47.5034,47.8006,1426300.0],["2025-06-11",47.9732,48.4717,47.3884,47.5609,1071800.0],["2025-06-12",47.2733,47.8006,47.1103,47.628,921900.0],["2025-06-13",47.5226,47.6184,46.9186,47.3788,1274100.0],["2025-06-16",47.6664,47.8198,46.8994,47.0049,861100.0],["2025-06-17",46.5926,47.1583,46.4776,46.746,832700.0],["2025-06-18",46.5351,47.513,46.5351,47.1007,789600.0],["2025-06-20",47.2733,47.5801,46.8515,47.1103,1401800.0],["2025-06-23",47.1103,48.1361,46.9282,48.0403,1065800.0],["2025-06-24",48.0498,48.5004,47.9348,48.4237,1126100.0],["2025-06-25",48.1457,48.1457,46.5159,46.6214,1523500.0],["2025-06-26",46.8707,47.1295,46.5159,47.0336,1169800.0],["2025-06-27",47.1679,47.6951,46.4584,46.9282,2856200.0],["2025-06-30",47.0685,47.1749,45.8204,46.5654,3028100.0],["2025-07-01",46.4783,47.6586,46.2558,46.7976,2726000.0],["2025-07-02",46.7492,47.8715,46.488,47.7941,2350500.0],["2025-07-03",47.9489,48.0263,47.3877,47.5716,593000.0],["2025-07-07",47.5909,48.0166,46.9233,47.0975,1538800.0],["2025-07-08",46.904,47.6006,46.7976,46.9524,1222200.0],["2025-07-09",47.0685,47.291,46.4009,46.6911,1090400.0],["2025-07-10",46.6428,47.736,46.5073,47.4942,1270000.0],["2025-07-11",47.0491,47.9102,46.7879,47.8231,1172700.0],["2025-07-14",47.7941,48.1811,47.6683,48.123,1848800.0],["2025-07-15",48.2682,48.4713,47.4264,47.4555,1495700.0],["2025-07-16",47.9973,48.7132,47.3103,47.707,2214200.0],["2025-07-17",47.8231,48.3649,46.3235,47.7651,3697300.0],["2025-07-18",47.8038,48.4423,47.5909,48.3649,2075400.0],["2025-07-21",48.5004,49.1583,48.1617,48.2488,1355200.0],["2025-07-22",48.3843,48.9744,48.1134,48.868,1672400.0],["2025-07-23",48.9454,49.5549,48.5197,49.3808,1234900.0],["2025-07-24",49.1002,49.226,48.5004,48.5004,1040600.0],["2025-07-25",48.5004,48.5971,47.7554,48.2101,929200.0],["2025-07-28",48.065,48.2778,47.1749,47.2136,999800.0],["2025-07-29",47.4942,48.5004,47.0878,48.4423,925300.0],["2025-07-30",48.3456,48.5391,47.1749,47.6683,906400.0],["2025-07-31",47.2523,47.736,47.0104,47.1362,672600.0],["2025-08-01",47.2233,47.3007,45.9365,46.3235,810800.0],["2025-08-04",46.4202,46.7782,46.3138,46.5944,740600.0],["2025-08-05",46.7492,47.262,46.5363,47.1652,985700.0],["2025-08-06",47.0781,47.2136,46.4686,46.5944,555400.0],["2025-08-07",46.9427,47.0491,46.3332,46.7879,563200.0],["2025-08-08",46.8363,46.8459,46.4202,46.488,606100.0],["2025-08-11",46.3428,46.7589,45.9655,46.0333,914900.0],["2025-08-12",46.2945,46.7589,45.8398,46.7105,484600.0],["2025-08-13",46.8169,47.6006,46.7298,47.4264,772800.0],["2025-08-14",46.8653,47.0685,46.4686,46.9427,481300.0],["2025-08-15",46.9911,47.4071,46.8072,47.3103,681000.0],["2025-08-18",47.3007,47.3297,46.8459,46.9233,660800.0],["2025-08-19",47.32,48.9744,47.1555,48.9454,858900.0],["2025-08-20",49.1583,49.2937,48.123,48.3843,873600.0],["2025-08-21",47.9876,48.3746,47.7747,47.9392,561000.0],["2025-08-22",48.1908,50.2225,47.9682,49.8935,909500.0],["2025-08-25",49.8161,50.0,49.3614,49.613,596200.0],["2025-08-26",49.7484,50.1064,49.3614,49.4969,656400.0],["2025-08-27",49.7774,50.9965,49.7291,50.7353,2172900.0],["2025-08-28",50.7546,50.8901,49.9032,50.5514,677600.0],["2025-08-29",50.7159,51.0352,50.5998,50.8901,1085500.0],["2025-09-02",50.2322,50.3483,49.4001,49.6033,750200.0],["2025-09-03",49.5259,50.3096,49.4388,50.1741,670900.0],["2025-09-04",50.3096,50.5998,49.7871,50.3386,1576200.0],["2025-09-05",51.0545,51.4028,50.1548,50.5514,1122400.0],["2025-09-08",50.0483,50.6288,49.6323,50.445,1004100.0],["2025-09-09",50.2225,50.5321,49.4969,49.5839,909600.0],["2025-09-10",49.5646,49.8161,49.3517,49.4291,1064100.0],["2025-09-11",49.5743,50.9771,49.3904,50.9288,690200.0],["2025-09-12",50.9094,51.161,50.3579,50.4934,759300.0],["2025-09-15",50.6772,50.7062,50.0677,50.2128,550200.0],["2025-09-16",50.2805,50.5321,49.9226,50.3386,792700.0],["2025-09-17",50.6579,51.2577,49.9516,50.0387,786700.0],["2025-09-18",50.2515,50.7546,50.1451,50.6385,828300.0],["2025-09-19",50.6192,50.7546,49.9322,50.029,1282600.0],["2025-09-22",50.1064,50.4934,49.6807,50.3096,620400.0],["2025-09-23",50.3483,50.6288,49.8452,50.1644,556400.0],["2025-09-24",50.0387,50.1741,49.4388,49.4678,1016000.0],["2025-09-25",49.4001,49.7097,49.1969,49.5259,742700.0],["2025-09-26",49.6807,50.0193,49.5259,49.7,760900.0],["2025-09-29",49.8355,49.9226,49.4582,49.8548,739900.0],["2025-09-30",49.9085,50.5038,49.7329,50.2306,1741500.0],["2025-10-01",49.9183,51.0406,49.9183,50.8161,1161700.0],["2025-10-02",50.7185,50.7478,49.8695,50.2598,776500.0],["2025-10-03",50.4355,51.1382,50.3282,50.455,928800.0],["2025-10-06",50.7088,50.7088,50.1427,50.3282,982200.0],["2025-10-07",50.4453,50.7868,50.1037,50.416,675200.0],["2025-10-08",50.377,50.6502,49.9183,50.4453,777700.0],["2025-10-09",50.5526,50.6209,49.8012,50.0549,691300.0],["2025-10-10",50.3086,50.416,49.0302,49.0497,684300.0],["2025-10-13",49.4889,50.2794,49.079,50.2403,1220500.0],["2025-10-14",49.8207,50.9527,49.7914,50.6795,1518500.0],["2025-10-15",51.0211,52.4264,51.0211,52.3776,2045200.0],["2025-10-16",52.6899,54.9833,52.5337,53.1095,1951500.0],["2025-10-17",53.0412,53.8903,52.9046,53.7829,1749700.0],["2025-10-20",54.1538,54.7979,53.9195,54.7003,1409900.0],["2025-10-21",54.6905,54.6905,54.144,54.1733,990100.0],["2025-10-22",54.1635,54.5051,53.6853,54.3099,1097700.0],["2025-10-23",54.4075,54.5929,53.9683,54.3782,1087300.0],["2025-10-24",54.7296,54.915,54.3294,54.7491,1014900.0],["2025-10-27",54.8369,55.3541,54.5539,55.2078,1088600.0],["2025-10-28",55.1004,55.3834,54.3294,54.7979,1077300.0],["2025-10-29",54.5344,54.7979,53.9586,54.3294,1385200.0],["2025-10-30",53.9879,54.8467,53.7927,54.4856,953000.0],["2025-10-31",54.2514,54.4173,53.5975,53.9488,1006800.0],["2025-11-03",53.3535,53.9488,52.9241,53.9293,1013900.0],["2025-11-04",53.7536,54.0757,53.4023,53.7146,725900.0],["2025-11-05",54.0464,54.2416,53.5389,53.9879,934900.0],["2025-11-06",53.8512,54.2709,53.09,53.8024,832800.0],["2025-11-07",53.6658,54.9638,53.6658,54.9247,900100.0],["2025-11-10",55.1492,55.1492,54.4173,54.6808,633500.0],["2025-11-11",54.9247,55.4127,53.9781,55.2761,514100.0],["2025-11-12",54.9345,55.4225,54.6808,54.7784,575200.0],["2025-11-13",54.5637,55.1004,54.2709,54.71,912600.0],["2025-11-14",54.9345,54.9345,54.1733,54.388,627800.0],["2025-11-17",54.5832,54.7491,54.0464,54.3489,773400.0],["2025-11-18",54.1635,54.6027,53.8317,54.4953,549300.0],["2025-11-19",54.3685,54.7784,53.2071,53.6658,1069800.0],["2025-11-20",54.1342,54.7393,53.7829,53.9488,928000.0],["2025-11-21",54.3099,55.0028,54.0855,54.9638,748800.0],["2025-11-24",54.8174,55.3249,54.5637,55.198,916500.0],["2025-11-25",55.2761,55.9787,55.237,55.6372,943600.0],["2025-11-26",55.6567,56.6033,55.6567,56.1349,804700.0],["2025-11-28",56.0471,56.252,55.8519,55.8616,387700.0],["2025-12-01",55.9495,55.9885,55.4517,55.6469,667200.0],["2025-12-02",55.9983,56.1544,55.0223,55.0516,1192000.0],["2025-12-03",55.0126,55.6079,54.2514,54.5832,807900.0],["2025-12-04",54.8467,55.9299,54.2904,55.4029,1604000.0],["2025-12-05",55.3639,57.0132,55.3151,56.4569,1710800.0],["2025-12-08",56.4081,56.5545,55.8031,56.008,1144800.0],["2025-12-09",56.2032,56.4765,55.725,55.8421,1322700.0],["2025-12-10",55.9397,57.3743,55.9397,57.1694,920300.0],["2025-12-11",57.2182,57.7549,56.9059,57.6085,753900.0],["2025-12-12",57.8232,57.9989,56.4081,56.7887,1028800.0],["2025-12-15",57.1986,57.1986,56.5253,56.9254,910000.0],["2025-12-16",57.1303,57.1401,56.1934,56.6228,788600.0],["2025-12-17",56.6033,57.4329,56.4667,57.1889,887600.0],["2025-12-18",57.4426,57.7354,56.9449,56.9839,518000.0],["2025-12-19",56.9156,57.4036,56.535,56.7107,1724700.0],["2025-12-22",56.4277,56.7692,56.2032,56.4179,809900.0],["2025-12-23",56.4179,56.4179,55.8128,55.9299,890100.0],["2025-12-24",56.1934,57.1401,55.969,57.0132,480200.0],["2025-12-26",57.023,57.1986,56.3789,56.8766,606000.0],["2025-12-29",56.9449,57.1108,56.2325,56.6131,827100.0],["2025-12-30",56.6228,56.8668,56.3496,56.74,886200.0],["2025-12-31",56.794,57.0006,56.1745,56.322,908500.0],["2026-01-02",56.2335,57.0399,55.9188,56.9416,776200.0],["2026-01-05",57.8463,58.3774,57.3546,57.3939,975000.0],["2026-01-06",57.2858,57.2858,56.3318,56.8137,810200.0],["2026-01-07",57.0694,57.7677,57.0596,57.3644,1388700.0],["2026-01-08",57.2169,58.3381,56.8235,57.9152,660700.0],["2026-01-09",57.7185,58.3479,57.7185,58.2299,678000.0],["2026-01-12",58.0922,58.4954,57.689,57.8955,821800.0],["2026-01-13",57.8955,58.2299,57.0104,58.1315,1289100.0],["2026-01-14",57.984,58.5938,57.7775,58.1709,756400.0],["2026-01-15",58.1512,59.0068,57.9545,58.3282,792600.0],["2026-01-16",58.3282,59.2035,58.2889,58.9085,883100.0],["2026-01-20",58.3676,58.6134,57.689,57.866,1093100.0],["2026-01-21",58.3676,58.8888,56.9219,57.5611,1525400.0],["2026-01-22",57.5415,57.9348,56.145,56.2532,1451400.0],["2026-01-23",55.9778,56.8629,55.7713,56.4695,905900.0],["2026-01-26",56.6662,56.9711,55.8401,56.1351,774700.0],["2026-01-27",55.9876,56.5088,55.8204,56.4793,880300.0],["2026-01-28",56.499,56.9612,55.8499,55.9286,1416800.0],["2026-01-29",56.322,57.2366,55.9483,57.2169,972800.0],["2026-01-30",56.8826,57.0891,56.3023,57.0694,953600.0],["2026-02-02",57.0792,57.4628,56.4892,56.558,1051800.0],["2026-02-03",56.7449,57.5513,56.4892,57.3251,1287000.0],["2026-02-04",57.8955,58.3282,57.3546,57.4726,1690900.0],["2026-02-05",57.925,59.1248,57.5021,58.7609,1960700.0],["2026-02-06",59.4592,59.7837,58.3577,58.8003,1627200.0],["2026-02-09",58.6233,59.3608,57.9643,58.6331,1287900.0],["2026-02-10",58.7806,59.4297,58.2495,59.1445,1200900.0],["2026-02-11",59.0166,59.4789,58.3774,58.3971,653600.0],["2026-02-12",58.7511,59.0461,56.2925,57.0596,1444200.0],["2026-02-13",57.3448,58.4462,57.0104,57.9447,1315500.0],["2026-02-17",58.4659,59.1248,57.9447,59.056,1275300.0],["2026-02-18",58.7019,59.5969,58.4266,59.4002,1386000.0],["2026-02-19",58.997,59.8624,58.997,59.7247,1208500.0],["2026-02-20",59.9116,61.0917,59.4493,61.0524,1323600.0],["2026-02-23",60.9245,61.3769,60.3738,60.9737,1108900.0],["2026-02-24",60.895,61.3966,60.659,61.1802,1143300.0],["2026-02-25",61.3179,61.7506,60.9344,61.4654,1191700.0],["2026-02-26",61.3671,62.6947,61.3671,62.4292,1250500.0],["2026-02-27",62.144,62.9504,61.8588,62.0948,1350500.0],["2026-03-02",61.7309,62.6947,61.4457,62.4489,792000.0],["2026-03-03",61.2884,61.7408,60.1574,61.6326,1044300.0],["2026-03-04",61.7309,61.7309,60.6295,61.4162,816400.0],["2026-03-05",61.4654,61.4654,59.9706,60.3836,937700.0],["2026-03-06",59.7739,59.7739,58.4462,58.8593,835700.0],["2026-03-09",58.5839,59.8329,57.5218,59.5182,1075100.0],["2026-03-10",59.292,60.777,59.0166,60.1181,794000.0],["2026-03-11",61.1212,61.1212,59.1937,60.0394,1075100.0],["2026-03-12",59.528,59.6755,58.8101,59.1838,1123200.0],["2026-03-13",59.6952,59.8329,59.0756,59.115,970000.0],["2026-03-16",59.8427,60.5705,59.6657,59.9804,866500.0],["2026-03-17",60.8163,61.1999,59.8132,59.8329,936900.0],["2026-03-18",59.2527,59.9312,58.9576,58.997,784200.0],["2026-03-19",58.7806,59.1051,57.7873,57.8562,1161300.0],["2026-03-20",57.9053,57.9053,55.7319,56.0565,2414400.0],["2026-03-23",57.2759,58.2397,56.3023,57.0989,1435600.0],["2026-03-24",56.676,57.5415,56.1253,56.8137,959900.0],["2026-03-25",57.3546,57.6398,56.3023,57.3251,1120500.0],["2026-03-26",56.4892,57.7873,56.4892,57.2071,1245600.0],["2026-03-27",56.9022,57.3153,56.0565,56.2335,887900.0],["2026-03-30",56.8137,57.2071,56.0073,56.3122,727400.0],["2026-03-31",57.1554,57.8896,56.4808,57.3936,1069500.0],["2026-04-01",57.4233,58.4253,57.3539,58.1872,852900.0],["2026-04-02",57.6317,58.5543,57.3241,58.2071,926000.0],["2026-04-06",58.1277,58.3261,57.7904,57.9888,517700.0],["2026-04-07",57.3539,58.6932,57.3539,58.594,571400.0],["2026-04-08",59.8639,60.1814,59.5861,59.7449,1197600.0],["2026-04-09",59.6952,60.5088,59.3083,59.9929,537300.0],["2026-04-10",60.0127,60.3897,59.5464,60.2012,590200.0],["2026-04-13",60.0822,60.1814,59.2587,59.9532,730900.0],["2026-04-14",59.7349,60.9155,59.3778,60.6179,878500.0],["2026-04-15",60.3401,60.8461,60.2111,60.8461,547300.0],["2026-04-16",60.9056,62.0664,60.9056,61.9077,1020600.0],["2026-04-17",62.1259,63.5149,61.9969,63.247,743000.0],["2026-04-20",62.8105,63.9613,62.3541,63.8919,754000.0],["2026-04-21",63.9216,64.1498,62.4136,62.7113,850500.0],["2026-04-22",63.0684,63.1776,62.1358,62.8502,1255000.0],["2026-04-23",64.1101,64.1101,62.0565,62.3541,1119800.0],["2026-04-24",62.1755,62.3045,60.8064,60.8858,1183900.0],["2026-04-27",61.5009,62.0267,61.3719,61.5803,891700.0],["2026-04-28",61.0346,62.1358,61.0346,61.987,950600.0],["2026-04-29",61.5703,62.5327,60.6675,60.8957,980400.0],["2026-04-30",60.856,61.8184,60.856,61.5207,1242500.0],["2026-05-01",61.4017,61.7688,60.8659,61.6497,1597300.0],["2026-05-04",61.2033,61.4612,60.3004,60.5782,961000.0],["2026-05-05",60.7965,61.3818,60.4195,61.2429,758700.0],["2026-05-06",62.0565,62.364,61.4513,62.0267,963300.0],["2026-05-07",62.1061,62.4235,61.6695,61.9275,885700.0],["2026-05-08",62.2549,62.4632,61.8977,62.2549,714300.0],["2026-05-11",62.1458,62.5029,61.6001,61.8878,579600.0],["2026-05-12",62.87,62.8898,61.2826,61.8977,735400.0],["2026-05-13",61.7291,62.0069,61.2429,61.3719,745500.0],["2026-05-14",61.5803,61.9077,60.8461,60.8461,657500.0],["2026-05-15",60.5683,60.5683,59.7746,60.35,804000.0],["2026-05-18",60.6874,61.4314,60.6774,61.0346,581100.0],["2026-05-19",61.0346,61.3223,60.5485,61.1536,919500.0],["2026-05-20",61.3719,61.868,60.8759,61.7787,749400.0],["2026-05-21",62.1061,62.622,61.0048,61.9473,682300.0],["2026-05-22",62.4235,62.8799,61.8481,62.7807,970000.0],["2026-05-26",63.118,63.5546,62.87,63.5347,1075900.0],["2026-05-27",63.8125,64.1201,62.5525,62.5624,1203100.0],["2026-05-28",62.2747,62.7013,61.9374,62.0664,999600.0],["2026-05-29",62.2747,62.2747,61.0048,61.3818,1491800.0],["2026-06-01",60.9255,60.9255,59.1794,59.219,898600.0],["2026-06-02",59.3182,59.6754,58.6436,59.5762,730300.0],["2026-06-03",59.4075,60.2111,59.4075,59.9234,903400.0],["2026-06-04",60.5584,61.2132,60.2608,61.1933,1740700.0],["2026-06-05",60.7568,61.8382,60.7568,61.0941,986000.0],["2026-06-08",61.0445,61.3223,60.0226,60.4096,692800.0],["2026-06-09",60.9949,62.8502,60.9949,62.4235,934100.0],["2026-06-10",62.7013,63.0387,61.8779,61.9176,730300.0],["2026-06-11",62.1656,62.6914,61.8084,62.2946,688200.0],["2026-06-12",62.4632,63.4752,62.4037,63.0684,1008100.0],["2026-06-15",63.1279,63.4454,62.7311,62.87,2127500.0],["2026-06-16",63.3164,63.6538,62.0267,62.3144,1067400.0],["2026-06-17",61.5902,62.3938,59.9334,60.2211,953100.0],["2026-06-18",61.2628,61.4612,60.5187,61.3124,1629000.0],["2026-06-22",61.2429,63.0585,61.1536,62.622,945900.0],["2026-06-23",62.1854,63.3363,62.1854,63.1279,819300.0],["2026-06-24",62.6319,63.5546,61.9077,62.9097,1161300.0],["2026-06-25",63.1875,63.6538,61.8184,62.6418,1654900.0],["2026-06-26",62.9891,63.3264,62.6716,63.0783,1331100.0],["2026-06-29",62.6815,63.0188,62.0267,62.87,925600.0],["2026-06-30",62.32,62.53,61.25,61.31,1337300.0],["2026-07-01",61.22,61.98,60.96,61.61,1242100.0],["2026-07-02",62.11,62.57,61.91,62.4,2579900.0],["2026-07-06",62.47,63.1,62.08,63.04,1303550.78122],["2026-07-07",63.29,64.5,62.85,64.43,1250619.123377],["2026-07-08",64.39,65.42,63.91,64.64,2554836.325662],["2026-07-09",64.8,65.525,64.52,64.89,1033301.013721],["2026-07-10",64.36,65.28,64.185,65.01,1175269.413079],["2026-07-13",65.08,65.74,64.39,65.1,1136943.393003],["2026-07-14",64.86,65.365,64.47,64.75,1344276.931634],["2026-07-15",64.93,66.17,64.76,65.89,1923044.754519],["2026-07-16",66.17,68.97,65.68,68.68,1228625.643772],["2026-07-17",68.89,69.88,68.57,68.86,1390863.14067],["2026-07-20",68.97,69.285,67.95,68.2,977212.007167],["2026-07-21",68.38,68.99,67.0407,68.46,929627.764746],["2026-07-22",69.05,69.25,67.61,67.71,1157252.566642],["2026-07-23",66.57,67.45,66.0525,66.33,1534278.303229],["2026-07-24",66.54,67.265,66.48,66.99,1311463.847338],["2026-07-27",67.1,67.1,66.37,66.46,1480904.61404],["2026-07-28",66.95,67.14,66.17,66.18,1144639.617285],["2026-07-29",66.1,66.185,64.56,65.33,1322918.394777],["2026-07-30",65.96,66.24,64.73,65.98,961563.995351],["2026-07-31",67.26,67.26,65.14,65.84,1226725.011405]]}