{"t":"HIW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-06-08",2.9248,2.9767,2.9248,2.9421,1851500.0],["1994-06-09",2.9594,2.9594,2.9248,2.9421,340200.0],["1994-06-10",2.9594,2.9594,2.9421,2.9421,151800.0],["1994-06-13",2.9421,2.9767,2.9421,2.9767,148300.0],["1994-06-14",2.9767,2.994,2.9594,2.9767,216700.0],["1994-06-15",2.9767,2.994,2.9767,2.9767,75300.0],["1994-06-16",2.9767,2.994,2.9594,2.9767,76700.0],["1994-06-17",2.9594,2.9767,2.9594,2.9594,54400.0],["1994-06-20",2.9767,2.9767,2.8556,2.8902,72300.0],["1994-06-21",2.8729,2.8902,2.8556,2.8729,90200.0],["1994-06-22",2.8556,2.8729,2.8383,2.8556,36300.0],["1994-06-23",2.8556,2.8556,2.8383,2.8383,28400.0],["1994-06-24",2.821,2.821,2.769,2.769,70000.0],["1994-06-27",2.769,2.769,2.7171,2.769,46000.0],["1994-06-28",2.7863,2.821,2.769,2.795,54700.0],["1994-06-29",2.7863,2.8036,2.7344,2.7517,41100.0],["1994-06-30",2.769,2.769,2.7517,2.7517,53700.0],["1994-07-01",2.769,2.8383,2.769,2.8383,34000.0],["1994-07-05",2.8556,2.8729,2.8383,2.8556,10000.0],["1994-07-06",2.8729,2.8902,2.8556,2.8556,15200.0],["1994-07-07",2.8556,2.8729,2.8556,2.8729,13300.0],["1994-07-08",2.8556,2.8556,2.8383,2.8383,6200.0],["1994-07-11",2.8383,2.8729,2.8383,2.8383,5300.0],["1994-07-12",2.8556,2.8556,2.769,2.8036,76000.0],["1994-07-13",2.8383,2.8383,2.7863,2.8036,29400.0],["1994-07-14",2.769,2.7863,2.7344,2.769,14700.0],["1994-07-15",2.769,2.821,2.769,2.8036,24500.0],["1994-07-18",2.8036,2.8036,2.769,2.769,9000.0],["1994-07-19",2.7863,2.8383,2.769,2.8383,75100.0],["1994-07-20",2.8556,2.8556,2.8209,2.8209,22500.0],["1994-07-21",2.821,2.8556,2.821,2.8556,8900.0],["1994-07-22",2.8383,2.8729,2.8383,2.8556,24800.0],["1994-07-25",2.8729,2.8729,2.8383,2.8729,13200.0],["1994-07-26",2.8383,2.8902,2.8383,2.8556,25800.0],["1994-07-27",2.8729,2.8729,2.821,2.8556,10800.0],["1994-07-28",2.8729,2.8729,2.821,2.8383,43100.0],["1994-07-29",2.8556,2.8556,2.8209,2.8209,26800.0],["1994-08-01",2.8383,2.8556,2.821,2.8383,9700.0],["1994-08-02",2.8383,2.8556,2.8383,2.8383,11400.0],["1994-08-03",2.8556,2.8729,2.8383,2.8729,5500.0],["1994-08-04",2.8729,2.8729,2.8383,2.8729,9900.0],["1994-08-05",2.8383,2.8729,2.8383,2.8556,8300.0],["1994-08-08",2.8729,2.8729,2.8556,2.8729,10400.0],["1994-08-09",2.8556,2.8729,2.821,2.8556,12900.0],["1994-08-10",2.8383,2.8556,2.8383,2.8556,17800.0],["1994-08-11",2.8383,2.8383,2.8036,2.8209,10800.0],["1994-08-12",2.8209,2.8383,2.8036,2.8209,13500.0],["1994-08-15",2.821,2.8556,2.821,2.8556,15500.0],["1994-08-16",2.8556,2.8729,2.8556,2.8556,18500.0],["1994-08-17",2.8729,2.8902,2.8556,2.8729,18500.0],["1994-08-18",2.8902,2.9075,2.8556,2.8729,24700.0],["1994-08-19",2.8729,2.8729,2.8556,2.8556,5300.0],["1994-08-22",2.8902,2.9075,2.8729,2.8902,17600.0],["1994-08-23",2.8902,2.9075,2.8729,2.9075,19700.0],["1994-08-24",2.9075,2.9075,2.8729,2.8902,4800.0],["1994-08-25",2.8902,2.9075,2.8729,2.8902,5100.0],["1994-08-26",2.8902,2.8902,2.8729,2.8902,10000.0],["1994-08-29",2.8902,2.9075,2.8729,2.8902,10000.0],["1994-08-30",2.8729,2.8902,2.8729,2.8902,3000.0],["1994-08-31",2.8902,2.9075,2.8556,2.8902,12900.0],["1994-09-01",2.8556,2.9248,2.8556,2.9075,28000.0],["1994-09-02",2.9075,2.9075,2.8729,2.9075,10300.0],["1994-09-06",2.8902,2.9075,2.8902,2.9075,16500.0],["1994-09-07",2.9075,2.9075,2.8902,2.8902,104000.0],["1994-09-08",2.8902,2.9248,2.8729,2.8902,88500.0],["1994-09-09",2.8729,2.9075,2.8729,2.8902,39600.0],["1994-09-12",2.9075,2.9075,2.8729,2.8902,8900.0],["1994-09-13",2.8902,2.9075,2.8729,2.8902,18100.0],["1994-09-14",2.8902,2.9075,2.8902,2.8902,28700.0],["1994-09-15",2.8902,2.9075,2.8729,2.9075,8700.0],["1994-09-16",2.8902,2.9075,2.8902,2.9075,6000.0],["1994-09-19",2.8729,2.8902,2.8729,2.8902,23600.0],["1994-09-20",2.8729,2.8729,2.8556,2.8729,30400.0],["1994-09-21",2.9075,2.9075,2.8556,2.8729,28800.0],["1994-09-22",2.8729,2.8902,2.8556,2.8729,6000.0],["1994-09-23",2.8729,2.8729,2.8383,2.8383,16500.0],["1994-09-26",2.8556,2.8729,2.8383,2.8729,23600.0],["1994-09-27",2.8556,2.9075,2.8556,2.9075,14500.0],["1994-09-28",2.8902,2.9075,2.8729,2.8902,6800.0],["1994-09-29",2.8902,2.9075,2.8729,2.9075,5800.0],["1994-09-30",2.9075,2.9075,2.8902,2.9075,22400.0],["1994-10-03",2.9075,2.9248,2.8902,2.9248,9200.0],["1994-10-04",2.9248,2.9248,2.8729,2.8902,14800.0],["1994-10-05",2.8729,2.8902,2.8556,2.8902,20200.0],["1994-10-06",2.8556,2.8729,2.8556,2.8729,8000.0],["1994-10-07",2.8383,2.8729,2.8383,2.8729,5600.0],["1994-10-10",2.8556,2.8902,2.8556,2.8902,3100.0],["1994-10-11",2.8729,2.8902,2.8729,2.8902,4400.0],["1994-10-12",2.8902,2.8902,2.8556,2.8729,11200.0],["1994-10-13",2.8902,2.8902,2.8729,2.8729,12700.0],["1994-10-14",2.8902,2.8902,2.8729,2.8902,9900.0],["1994-10-17",2.8729,2.9075,2.8729,2.9075,6600.0],["1994-10-18",2.8902,2.9075,2.8902,2.8902,8500.0],["1994-10-19",2.8902,2.9075,2.8902,2.9075,26400.0],["1994-10-20",2.8902,2.9075,2.8902,2.8902,4700.0],["1994-10-21",2.8902,2.9075,2.8902,2.8902,17300.0],["1994-10-24",2.9075,2.9075,2.8729,2.8902,44200.0],["1994-10-25",2.8902,2.8902,2.8729,2.8902,3900.0],["1994-10-26",2.9075,2.9248,2.8902,2.9248,25700.0],["1994-10-27",2.9248,2.9248,2.9075,2.9075,8700.0],["1994-10-28",2.9248,2.9248,2.8902,2.9075,18100.0],["1994-10-31",2.9322,2.9499,2.8969,2.9145,36300.0],["1994-11-01",2.9322,2.9322,2.9145,2.9145,7200.0],["1994-11-02",2.9145,2.9322,2.8969,2.9145,10100.0],["1994-11-03",2.9145,2.9322,2.8969,2.9145,33500.0],["1994-11-04",2.9145,2.9145,2.8969,2.8969,8600.0],["1994-11-07",2.8969,2.8969,2.8086,2.8262,22400.0],["1994-11-08",2.8086,2.8439,2.7909,2.8086,4000.0],["1994-11-09",2.7909,2.8262,2.7909,2.7909,6400.0],["1994-11-10",2.7909,2.8439,2.7909,2.8086,5600.0],["1994-11-11",2.8262,2.8439,2.8086,2.8086,2500.0],["1994-11-14",2.8262,2.8262,2.7909,2.7909,19100.0],["1994-11-15",2.7909,2.8262,2.7909,2.8262,5300.0],["1994-11-16",2.8086,2.8086,2.7379,2.7556,22200.0],["1994-11-17",2.7732,2.8086,2.7556,2.7909,8900.0],["1994-11-18",2.7732,2.8086,2.7732,2.7732,4500.0],["1994-11-21",2.7732,2.7732,2.7556,2.7732,21900.0],["1994-11-22",2.7556,2.7732,2.7379,2.7556,7100.0],["1994-11-23",2.7379,2.7556,2.7026,2.7379,11200.0],["1994-11-25",2.7202,2.7379,2.7202,2.7379,5900.0],["1994-11-28",2.7202,2.7202,2.7026,2.7026,4800.0],["1994-11-29",2.6849,2.6849,2.6319,2.6496,11300.0],["1994-11-30",2.6496,2.6673,2.6143,2.6673,24900.0],["1994-12-01",2.6673,2.6849,2.6673,2.6849,52500.0],["1994-12-02",2.6673,2.8792,2.6673,2.8792,25800.0],["1994-12-05",2.8969,2.8969,2.8439,2.8792,2400.0],["1994-12-06",2.8616,2.8792,2.8086,2.8792,23100.0],["1994-12-07",2.8969,2.8969,2.8439,2.8616,3900.0],["1994-12-08",2.8262,2.8969,2.8262,2.8439,11700.0],["1994-12-09",2.8262,2.8439,2.7556,2.7556,22000.0],["1994-12-12",2.7379,2.7556,2.7379,2.7556,13300.0],["1994-12-13",2.7379,2.7379,2.6673,2.6849,59000.0],["1994-12-14",2.6496,2.7026,2.6496,2.6849,196200.0],["1994-12-15",2.7379,2.8616,2.7202,2.8616,113900.0],["1994-12-16",2.8969,2.8969,2.8262,2.8616,19700.0],["1994-12-19",2.8792,2.9145,2.8616,2.9145,26400.0],["1994-12-20",2.9322,2.9852,2.9145,2.9852,22000.0],["1994-12-21",2.9852,2.9852,2.9499,2.9499,21200.0],["1994-12-22",2.9852,3.0559,2.9675,3.0205,36000.0],["1994-12-23",2.9852,2.9852,2.9499,2.9675,5900.0],["1994-12-27",2.9499,2.9852,2.9499,2.9852,4500.0],["1994-12-28",3.0029,3.0205,2.9675,3.0205,4100.0],["1994-12-29",3.0382,3.0382,2.9852,3.0029,6700.0],["1994-12-30",2.9852,3.0559,2.9852,3.0559,13800.0],["1995-01-03",3.0205,3.0382,3.0029,3.0205,22800.0],["1995-01-04",3.0382,3.0559,3.0029,3.0559,14600.0],["1995-01-05",3.0559,3.0735,3.0029,3.0382,19200.0],["1995-01-06",3.0205,3.0382,2.9675,3.0382,45600.0],["1995-01-09",3.0382,3.0559,3.0382,3.0382,8500.0],["1995-01-10",3.0205,3.0205,2.9852,3.0029,15400.0],["1995-01-11",2.9499,2.9499,2.9322,2.9499,20900.0],["1995-01-12",2.9675,2.9675,2.8969,2.9322,10600.0],["1995-01-13",2.8792,2.9145,2.8792,2.8969,8300.0],["1995-01-16",2.8969,2.9499,2.8969,2.9499,5000.0],["1995-01-17",2.9145,2.9675,2.9145,2.9675,10500.0],["1995-01-18",2.9675,2.9675,2.9499,2.9675,3200.0],["1995-01-19",2.9499,2.9675,2.9322,2.9675,5800.0],["1995-01-20",2.9499,2.9675,2.9322,2.9499,7700.0],["1995-01-23",2.9145,2.9145,2.8616,2.8792,38300.0],["1995-01-24",2.8616,2.8969,2.8616,2.8969,16200.0],["1995-01-25",2.8792,2.8792,2.8616,2.8616,1600.0],["1995-01-26",2.8439,2.8616,2.8086,2.8262,12900.0],["1995-01-27",2.8439,2.9322,2.8439,2.9322,6700.0],["1995-01-30",2.9499,2.9675,2.9499,2.9675,24300.0],["1995-01-31",2.9748,3.0288,2.9567,3.0288,35400.0],["1995-02-01",3.0288,3.0288,2.9928,3.0288,16900.0],["1995-02-02",3.0108,3.0108,2.9748,2.9748,4200.0],["1995-02-03",2.9748,3.0288,2.9748,3.0108,20600.0],["1995-02-06",3.0288,3.0288,2.9928,2.9928,7300.0],["1995-02-07",2.9928,3.0108,2.9748,2.9748,25500.0],["1995-02-08",2.9928,2.9928,2.9747,2.9928,16500.0],["1995-02-09",2.9928,3.0469,2.9928,3.0108,37100.0],["1995-02-10",3.0288,3.119,3.0108,3.119,51100.0],["1995-02-13",3.101,3.101,2.9748,2.9748,13700.0],["1995-02-14",2.9928,2.9928,2.9748,2.9748,14200.0],["1995-02-15",2.9928,3.0288,2.9928,2.9928,13400.0],["1995-02-16",2.9928,3.0108,2.9928,2.9928,1298100.0],["1995-02-17",2.9928,3.0108,2.9928,2.9928,290100.0],["1995-02-21",2.9928,3.0288,2.9928,2.9928,281500.0],["1995-02-22",3.0108,3.0108,2.9928,2.9928,34700.0],["1995-02-23",3.0108,3.0108,2.9928,2.9928,74300.0],["1995-02-24",2.9928,3.0288,2.9928,3.0108,54200.0],["1995-02-27",3.0108,3.0108,2.9928,3.0108,38000.0],["1995-02-28",2.9928,3.0108,2.9928,2.9928,47900.0],["1995-03-01",3.0108,3.0108,2.9748,3.0108,24600.0],["1995-03-02",3.0108,3.0108,2.9747,2.9928,17500.0],["1995-03-03",2.9748,2.9928,2.9748,2.9748,38600.0],["1995-03-06",2.9928,2.9928,2.9747,2.9928,23500.0],["1995-03-07",2.9748,2.9928,2.9748,2.9748,68200.0],["1995-03-08",2.9747,2.9928,2.9747,2.9928,59700.0],["1995-03-09",2.9748,3.0108,2.9748,2.9748,28600.0],["1995-03-10",2.9747,3.0108,2.9747,2.9928,57000.0],["1995-03-13",2.9928,3.0108,2.9748,3.0108,34500.0],["1995-03-14",2.9928,3.0288,2.9928,3.0288,24900.0],["1995-03-15",3.0288,3.0288,2.9748,2.9748,48200.0],["1995-03-16",2.9928,3.0108,2.9928,3.0108,19200.0],["1995-03-17",2.9928,3.0288,2.9928,2.9928,54100.0],["1995-03-20",3.0108,3.0288,3.0108,3.0288,43800.0],["1995-03-21",3.0288,3.0829,3.0108,3.0829,92000.0],["1995-03-22",3.0829,3.119,3.0829,3.101,67500.0],["1995-03-23",3.119,3.137,3.101,3.101,37300.0],["1995-03-24",3.101,3.137,3.101,3.137,42400.0],["1995-03-27",3.119,3.137,3.119,3.119,28900.0],["1995-03-28",3.119,3.155,3.101,3.155,55300.0],["1995-03-29",3.1731,3.1731,3.137,3.155,160400.0],["1995-03-30",3.119,3.1731,3.119,3.1731,22300.0],["1995-03-31",3.1731,3.1731,3.119,3.1731,53900.0],["1995-04-03",3.137,3.137,3.0649,3.0649,39100.0],["1995-04-04",3.0829,3.155,3.0829,3.155,75000.0],["1995-04-05",3.137,3.155,3.119,3.137,43600.0],["1995-04-06",3.155,3.1731,3.119,3.137,43200.0],["1995-04-07",3.119,3.137,3.119,3.137,12700.0],["1995-04-10",3.155,3.155,3.137,3.137,52700.0],["1995-04-11",3.1911,3.1911,3.155,3.1731,47400.0],["1995-04-12",3.1911,3.2091,3.1731,3.1911,85900.0],["1995-04-13",3.1731,3.1731,3.137,3.137,42100.0],["1995-04-17",3.137,3.1731,3.137,3.137,10300.0],["1995-04-18",3.137,3.155,3.137,3.155,12500.0],["1995-04-19",3.1731,3.1731,3.137,3.1731,26500.0],["1995-04-20",3.155,3.1731,3.155,3.155,71100.0],["1995-04-21",3.155,3.1731,3.119,3.155,24800.0],["1995-04-24",3.137,3.1731,3.137,3.137,51300.0],["1995-04-25",3.137,3.155,3.119,3.119,8600.0],["1995-04-26",3.137,3.2091,3.101,3.1911,27000.0],["1995-04-27",3.1731,3.1731,3.137,3.155,18700.0],["1995-04-28",3.137,3.1731,3.137,3.1731,13200.0],["1995-05-01",3.1988,3.2356,3.1804,3.1988,24300.0],["1995-05-02",3.2172,3.2907,3.1988,3.2723,69400.0],["1995-05-03",3.2723,3.3091,3.2723,3.2907,35300.0],["1995-05-04",3.2907,3.2907,3.2172,3.2723,53500.0],["1995-05-05",3.2723,3.3459,3.254,3.3275,21100.0],["1995-05-08",3.3643,3.3826,3.3459,3.3643,73200.0],["1995-05-09",3.3275,3.4378,3.3275,3.4194,83400.0],["1995-05-10",3.4562,3.5481,3.3826,3.4562,54400.0],["1995-05-11",3.4378,3.4562,3.3826,3.4562,47300.0],["1995-05-12",3.4378,3.4378,3.3643,3.3826,69300.0],["1995-05-15",3.3826,3.401,3.3643,3.3643,22700.0],["1995-05-16",3.3643,3.3643,3.3275,3.3643,14500.0],["1995-05-17",3.3643,3.3643,3.3275,3.3459,19400.0],["1995-05-18",3.3643,3.4194,3.3459,3.4194,50300.0],["1995-05-19",3.4194,3.4194,3.3826,3.401,32200.0],["1995-05-22",3.401,3.4194,3.3826,3.4194,17100.0],["1995-05-23",3.4194,3.4378,3.401,3.4194,28900.0],["1995-05-24",3.4194,3.4194,3.401,3.4194,16200.0],["1995-05-25",3.4194,3.4562,3.401,3.4378,36500.0],["1995-05-26",3.4378,3.4378,3.401,3.4194,10100.0],["1995-05-30",3.4378,3.4929,3.4378,3.4746,55800.0],["1995-05-31",3.4929,3.5481,3.4746,3.5481,33800.0],["1995-06-01",3.5297,3.6216,3.5297,3.6216,110500.0],["1995-06-02",3.6033,3.6584,3.5665,3.6033,104500.0],["1995-06-05",3.5849,3.6216,3.5481,3.6033,37600.0],["1995-06-06",3.6033,3.6768,3.5665,3.64,70900.0],["1995-06-07",3.6216,3.6584,3.6033,3.6216,27900.0],["1995-06-08",3.6216,3.6216,3.5849,3.6033,32200.0],["1995-06-09",3.6216,3.64,3.5849,3.64,59300.0],["1995-06-12",3.6216,3.64,3.5849,3.6033,13800.0],["1995-06-13",3.6033,3.6033,3.4562,3.4562,14900.0],["1995-06-14",3.5297,3.64,3.4562,3.5113,160700.0],["1995-06-15",3.4929,3.5665,3.4746,3.5665,84000.0],["1995-06-16",3.5481,3.6033,3.5297,3.5481,35100.0],["1995-06-19",3.5297,3.5849,3.5297,3.5481,42900.0],["1995-06-20",3.6033,3.6033,3.5481,3.6033,33500.0],["1995-06-21",3.6033,3.6033,3.5297,3.5481,48300.0],["1995-06-22",3.5481,3.5481,3.5297,3.5297,43500.0],["1995-06-23",3.5481,3.5849,3.5113,3.5297,47000.0],["1995-06-26",3.5665,3.6033,3.5297,3.5665,36100.0],["1995-06-27",3.5665,3.5665,3.5297,3.5297,17100.0],["1995-06-28",3.5113,3.5849,3.5113,3.5665,14700.0],["1995-06-29",3.5665,3.5849,3.5481,3.5665,16300.0],["1995-06-30",3.5665,3.7503,3.5481,3.7503,69900.0],["1995-07-03",3.6768,3.7687,3.64,3.6584,37700.0],["1995-07-05",3.64,3.6768,3.6216,3.6216,49200.0],["1995-07-06",3.64,3.7319,3.6033,3.6952,30700.0],["1995-07-07",3.7319,3.8239,3.7319,3.8055,51300.0],["1995-07-10",3.8239,3.8606,3.7687,3.7871,46700.0],["1995-07-11",3.7871,3.8239,3.7319,3.8239,44900.0],["1995-07-12",3.8239,3.8422,3.7871,3.8055,53000.0],["1995-07-13",3.7871,3.8239,3.7319,3.7503,39300.0],["1995-07-14",3.7319,3.7871,3.7136,3.7871,31300.0],["1995-07-17",3.7687,3.8055,3.7503,3.7687,30300.0],["1995-07-18",3.7687,3.8239,3.7503,3.7871,101200.0],["1995-07-19",3.8055,3.8055,3.7136,3.7503,93200.0],["1995-07-20",3.7319,3.7503,3.7319,3.7319,24200.0],["1995-07-21",3.7319,3.7319,3.6768,3.6768,45500.0],["1995-07-24",3.6768,3.7136,3.6584,3.7136,27600.0],["1995-07-25",3.6768,3.6768,3.5849,3.6584,28100.0],["1995-07-26",3.6768,3.6952,3.64,3.6952,33700.0],["1995-07-27",3.6768,3.6952,3.6768,3.6768,52500.0],["1995-07-28",3.6768,3.7136,3.6768,3.6952,52700.0],["1995-07-31",3.6952,3.7136,3.6768,3.7136,9900.0],["1995-08-01",3.6952,3.7136,3.6952,3.7136,28400.0],["1995-08-02",3.721,3.7397,3.7023,3.7023,17000.0],["1995-08-03",3.6836,3.7397,3.6275,3.721,59300.0],["1995-08-04",3.721,3.7771,3.721,3.7397,11900.0],["1995-08-07",3.7397,3.7397,3.6649,3.7023,20600.0],["1995-08-08",3.7023,3.721,3.6836,3.7023,33500.0],["1995-08-09",3.7023,3.7023,3.6462,3.6649,26900.0],["1995-08-10",3.6649,3.6649,3.6088,3.6275,42500.0],["1995-08-11",3.5901,3.6462,3.5901,3.5901,50400.0],["1995-08-14",3.5901,3.5901,3.5714,3.5714,45700.0],["1995-08-15",3.5901,3.6649,3.5714,3.6649,57400.0],["1995-08-16",3.6649,3.6836,3.6462,3.6836,1348500.0],["1995-08-17",3.6649,3.6836,3.6649,3.6836,163600.0],["1995-08-18",3.6649,3.6836,3.6649,3.6649,127400.0],["1995-08-21",3.6836,3.6836,3.6275,3.6462,138300.0],["1995-08-22",3.6275,3.6649,3.6275,3.6275,77600.0],["1995-08-23",3.6462,3.6649,3.6462,3.6556,92800.0],["1995-08-24",3.6836,3.6836,3.6462,3.6649,49700.0],["1995-08-25",3.6649,3.6836,3.6649,3.6649,41300.0],["1995-08-28",3.6836,3.6836,3.6649,3.6649,51100.0],["1995-08-29",3.6649,3.6836,3.6649,3.6649,37500.0],["1995-08-30",3.6743,3.6836,3.6649,3.6836,45400.0],["1995-08-31",3.7023,3.7584,3.7023,3.7397,139500.0],["1995-09-01",3.721,3.7958,3.721,3.7771,109700.0],["1995-09-05",3.8145,3.8706,3.7958,3.8519,152800.0],["1995-09-06",3.8519,3.8893,3.8519,3.8706,125300.0],["1995-09-07",3.8706,3.8893,3.8706,3.8893,71900.0],["1995-09-08",3.8893,3.908,3.8893,3.908,43000.0],["1995-09-11",3.908,3.9641,3.8893,3.9267,54100.0],["1995-09-12",3.908,4.0389,3.908,3.9641,93200.0],["1995-09-13",3.9641,4.0389,3.9641,4.0202,54200.0],["1995-09-14",4.0202,4.0389,4.0015,4.0202,88900.0],["1995-09-15",4.0015,4.0202,3.9828,4.0015,52200.0],["1995-09-18",3.9828,3.9828,3.9267,3.9641,199000.0],["1995-09-19",3.9828,4.0015,3.908,3.9267,97600.0],["1995-09-20",3.9267,3.9828,3.9267,3.9454,22600.0],["1995-09-21",3.9454,3.9828,3.9267,3.9267,26900.0],["1995-09-22",3.908,3.9454,3.908,3.9267,14900.0],["1995-09-25",3.908,3.9641,3.908,3.9454,30300.0],["1995-09-26",3.9641,3.9641,3.908,3.9267,53100.0],["1995-09-27",3.9267,3.9454,3.908,3.908,13700.0],["1995-09-28",3.908,3.9267,3.908,3.9267,14100.0],["1995-09-29",3.9454,3.9454,3.908,3.9454,40300.0],["1995-10-02",3.9454,3.9454,3.908,3.9454,126300.0],["1995-10-03",3.9641,3.9641,3.9454,3.9641,11100.0],["1995-10-04",3.9641,3.9641,3.9454,3.9454,47500.0],["1995-10-05",3.9454,3.9641,3.9267,3.9454,102000.0],["1995-10-06",3.9454,3.9641,3.9454,3.9641,26800.0],["1995-10-09",3.9641,3.9641,3.9267,3.9454,22100.0],["1995-10-10",3.9454,4.0015,3.9267,3.9641,59700.0],["1995-10-11",3.9641,3.9828,3.9454,3.9641,54000.0],["1995-10-12",3.9641,4.0202,3.9641,4.0202,45300.0],["1995-10-13",4.0389,4.0389,3.9641,3.9828,26300.0],["1995-10-16",4.0015,4.0202,3.9828,4.0202,87600.0],["1995-10-17",4.0202,4.0202,3.9641,3.9641,53400.0],["1995-10-18",3.9641,3.9828,3.9454,3.9454,60200.0],["1995-10-19",3.9641,3.9641,3.9454,3.9641,46300.0],["1995-10-20",3.9454,4.0015,3.9454,3.9828,72700.0],["1995-10-23",3.9828,4.0015,3.9641,4.0015,20300.0],["1995-10-24",3.9828,4.0015,3.9641,4.0015,31700.0],["1995-10-25",3.9828,4.0015,3.9641,4.0015,41600.0],["1995-10-26",3.9828,4.0202,3.9641,4.0015,25500.0],["1995-10-27",3.9828,4.0015,3.9828,3.9828,21200.0],["1995-10-30",3.9828,4.0015,3.9828,3.9828,18700.0],["1995-10-31",3.9828,4.0015,3.9828,3.9828,216600.0],["1995-11-01",3.9641,4.0202,3.9641,3.9828,81400.0],["1995-11-02",3.9641,4.0015,3.9641,3.9641,15300.0],["1995-11-03",3.9641,3.9828,3.9641,3.9641,6700.0],["1995-11-06",3.9641,3.9828,3.9641,3.9828,20800.0],["1995-11-07",3.9641,4.0015,3.9641,4.0015,17600.0],["1995-11-08",3.9711,4.0091,3.9521,4.0091,16200.0],["1995-11-09",3.9711,4.0281,3.9521,4.0281,12300.0],["1995-11-10",4.0091,4.0281,4.0091,4.0281,119600.0],["1995-11-13",4.0091,4.0281,3.9901,4.0281,4100.0],["1995-11-14",4.0091,4.0471,3.9901,4.0091,109800.0],["1995-11-15",4.0091,4.0281,3.9711,3.9711,60700.0],["1995-11-16",3.9711,3.9711,3.9521,3.9521,22700.0],["1995-11-17",3.9711,3.9711,3.9331,3.9521,17800.0],["1995-11-20",3.9331,3.9711,3.9331,3.9521,33300.0],["1995-11-21",3.9711,3.9711,3.9521,3.9521,10400.0],["1995-11-22",3.9711,3.9711,3.8761,3.8761,52600.0],["1995-11-24",3.9331,3.9521,3.9331,3.9331,12800.0],["1995-11-27",3.9521,4.0281,3.9521,4.0281,12400.0],["1995-11-28",4.0091,4.0091,3.9711,3.9711,23200.0],["1995-11-29",4.0091,4.0091,3.9711,3.9901,49200.0],["1995-11-30",4.0091,4.0091,3.9711,4.0091,4800.0],["1995-12-01",3.9901,4.0281,3.9711,3.9901,20200.0],["1995-12-04",4.0091,4.0471,4.0091,4.0471,13100.0],["1995-12-05",4.0091,4.0661,3.9901,4.0661,18500.0],["1995-12-06",4.0661,4.0851,4.0471,4.0661,48000.0],["1995-12-07",4.0851,4.1421,4.0851,4.1231,25000.0],["1995-12-08",4.1231,4.1421,4.0851,4.0851,18100.0],["1995-12-11",4.1231,4.1991,4.1231,4.1991,14300.0],["1995-12-12",4.2181,4.2561,4.1421,4.1991,105800.0],["1995-12-13",4.2181,4.2561,4.1991,4.1991,19700.0],["1995-12-14",4.2371,4.2371,4.1801,4.2371,28400.0],["1995-12-15",4.3131,4.3131,4.1611,4.1801,63900.0],["1995-12-18",4.1421,4.1421,4.0281,4.0661,52400.0],["1995-12-19",4.0471,4.0851,4.0471,4.0851,52500.0],["1995-12-20",4.0851,4.1421,4.0851,4.1231,5100.0],["1995-12-21",4.1231,4.2561,4.1231,4.2181,13200.0],["1995-12-22",4.2561,4.3131,4.2371,4.3131,13100.0],["1995-12-26",4.2941,4.3321,4.2941,4.3131,3100.0],["1995-12-27",4.2751,4.2941,4.2561,4.2751,12600.0],["1995-12-28",4.2751,4.2941,4.2561,4.2751,15700.0],["1995-12-29",4.2561,4.2941,4.2371,4.2941,66500.0],["1996-01-02",4.2561,4.2561,4.1801,4.2181,54700.0],["1996-01-03",4.2181,4.2751,4.1991,4.2561,41200.0],["1996-01-04",4.2941,4.2941,4.2561,4.2751,3000.0],["1996-01-05",4.2561,4.2941,4.2561,4.2751,34900.0],["1996-01-08",4.2561,4.2941,4.2371,4.2751,7100.0],["1996-01-09",4.2941,4.3321,4.2941,4.2941,14700.0],["1996-01-10",4.2561,4.3321,4.1991,4.3131,8500.0],["1996-01-11",4.2751,4.2941,4.2371,4.2941,14800.0],["1996-01-12",4.2561,4.2941,4.2371,4.2751,34000.0],["1996-01-15",4.2371,4.2751,4.2181,4.2181,37800.0],["1996-01-16",4.2371,4.2751,4.2181,4.2561,17200.0],["1996-01-17",4.2371,4.2561,4.2371,4.2561,55000.0],["1996-01-18",4.2371,4.2561,4.2371,4.2561,19400.0],["1996-01-19",4.2561,4.2561,4.2371,4.2561,20400.0],["1996-01-22",4.2561,4.2561,4.2371,4.2371,55800.0],["1996-01-23",4.2561,4.2561,4.2181,4.2561,22600.0],["1996-01-24",4.2371,4.2561,4.2181,4.2561,24800.0],["1996-01-25",4.2751,4.3511,4.2561,4.3511,271100.0],["1996-01-26",4.3891,4.4651,4.3891,4.4461,30800.0],["1996-01-29",4.4461,4.4461,4.3891,4.4461,58700.0],["1996-01-30",4.4651,4.5601,4.4461,4.5411,89000.0],["1996-01-31",4.5601,4.6361,4.5411,4.6361,94800.0],["1996-02-01",4.6361,4.6361,4.5601,4.5981,59000.0],["1996-02-02",4.5601,4.5601,4.4841,4.5221,57900.0],["1996-02-05",4.5031,4.5221,4.5031,4.5031,18700.0],["1996-02-06",4.5031,4.5411,4.5031,4.5411,82100.0],["1996-02-07",4.5141,4.572,4.5141,4.572,29900.0],["1996-02-08",4.572,4.5913,4.5527,4.5527,16800.0],["1996-02-09",4.5527,4.6299,4.5527,4.6299,16700.0],["1996-02-12",4.6299,4.6685,4.6106,4.6299,56800.0],["1996-02-13",4.5913,4.6685,4.5527,4.6492,88500.0],["1996-02-14",4.6492,4.6492,4.6299,4.6299,44700.0],["1996-02-15",4.6492,4.6685,4.6299,4.6685,49500.0],["1996-02-16",4.6299,4.6492,4.6299,4.6299,35800.0],["1996-02-20",4.5913,4.6299,4.572,4.572,45400.0],["1996-02-21",4.572,4.6299,4.572,4.6106,17600.0],["1996-02-22",4.6299,4.6299,4.6106,4.6299,20600.0],["1996-02-23",4.6492,4.6685,4.6299,4.6492,77700.0],["1996-02-26",4.6299,4.6492,4.5913,4.6106,64500.0],["1996-02-27",4.5913,4.6492,4.5913,4.6299,44600.0],["1996-02-28",4.6106,4.6106,4.5913,4.6106,77900.0],["1996-02-29",4.5913,4.6299,4.5913,4.6299,69400.0],["1996-03-01",4.6106,4.6299,4.572,4.6299,47600.0],["1996-03-04",4.6299,4.6299,4.5913,4.5913,9000.0],["1996-03-05",4.6299,4.6299,4.5913,4.5913,20700.0],["1996-03-06",4.6106,4.6299,4.5913,4.6106,38800.0],["1996-03-07",4.6106,4.6299,4.6106,4.6106,19200.0],["1996-03-08",4.5913,4.6299,4.5913,4.5913,32000.0],["1996-03-11",4.572,4.5913,4.572,4.572,38300.0],["1996-03-12",4.572,4.572,4.4948,4.4948,43600.0],["1996-03-13",4.4562,4.4562,4.3791,4.437,60900.0],["1996-03-14",4.4177,4.4948,4.4177,4.4755,28200.0],["1996-03-15",4.4755,4.5527,4.4755,4.5527,47600.0],["1996-03-18",4.572,4.5913,4.5527,4.5527,15000.0],["1996-03-19",4.5334,4.5527,4.4755,4.4755,15700.0],["1996-03-20",4.4755,4.4948,4.4755,4.4755,8500.0],["1996-03-21",4.4755,4.5527,4.4755,4.5527,9900.0],["1996-03-22",4.5334,4.5527,4.4948,4.4948,11600.0],["1996-03-25",4.4948,4.4948,4.4562,4.4755,33300.0],["1996-03-26",4.437,4.4563,4.3791,4.3984,44100.0],["1996-03-27",4.3791,4.3791,4.3019,4.3212,149900.0],["1996-03-28",4.3212,4.3309,4.3019,4.3212,159200.0],["1996-03-29",4.2826,4.3019,4.2826,4.3019,65900.0],["1996-04-01",4.2826,4.3019,4.244,4.244,43600.0],["1996-04-02",4.2826,4.4177,4.2826,4.4177,35000.0],["1996-04-03",4.3984,4.4563,4.3984,4.4563,53400.0],["1996-04-04",4.4755,4.572,4.4755,4.5334,43100.0],["1996-04-08",4.5334,4.5527,4.4755,4.4755,22200.0],["1996-04-09",4.4755,4.4948,4.4755,4.4948,9800.0],["1996-04-10",4.4563,4.4755,4.3791,4.3984,16300.0],["1996-04-11",4.3984,4.3984,4.3405,4.3791,13300.0],["1996-04-12",4.3791,4.3984,4.3405,4.3791,115800.0],["1996-04-15",4.3791,4.3791,4.3791,4.3791,3900.0],["1996-04-16",4.3791,4.4177,4.3791,4.4177,11500.0],["1996-04-17",4.4177,4.4177,4.3598,4.3791,23000.0],["1996-04-18",4.3984,4.3984,4.3405,4.3984,44100.0],["1996-04-19",4.437,4.4563,4.3984,4.3984,166500.0],["1996-04-22",4.4177,4.4177,4.3598,4.3598,44100.0],["1996-04-23",4.3791,4.3791,4.3598,4.3791,45200.0],["1996-04-24",4.3598,4.4177,4.3405,4.4177,34300.0],["1996-04-25",4.4177,4.4563,4.4177,4.4563,13500.0],["1996-04-26",4.4563,4.4563,4.4177,4.4177,32800.0],["1996-04-29",4.3984,4.4562,4.3984,4.437,25200.0],["1996-04-30",4.4755,4.6877,4.4755,4.6685,211400.0],["1996-05-01",4.6299,4.6877,4.6106,4.6106,122800.0],["1996-05-02",4.6106,4.6106,4.572,4.572,85700.0],["1996-05-03",4.5527,4.572,4.5527,4.5527,218700.0],["1996-05-06",4.5645,4.5645,4.5253,4.5253,12900.0],["1996-05-07",4.5253,4.5645,4.5057,4.5253,53300.0],["1996-05-08",4.5057,4.5057,4.4665,4.4861,21600.0],["1996-05-09",4.4665,4.4861,4.4665,4.4665,9400.0],["1996-05-10",4.4665,4.4861,4.4469,4.4861,29600.0],["1996-05-13",4.5057,4.5841,4.4861,4.5841,11900.0],["1996-05-14",4.5645,4.5841,4.5645,4.5841,37000.0],["1996-05-15",4.584,4.6232,4.584,4.6036,78500.0],["1996-05-16",4.6232,4.6232,4.5449,4.5449,59000.0],["1996-05-17",4.5449,4.584,4.5449,4.5449,9000.0],["1996-05-20",4.5645,4.5645,4.5253,4.5253,12700.0],["1996-05-21",4.5449,4.5645,4.4665,4.4861,249000.0],["1996-05-22",4.4861,4.6232,4.4861,4.6232,28100.0],["1996-05-23",4.6624,4.6624,4.6428,4.6624,13000.0],["1996-05-24",4.6624,4.6624,4.6428,4.6624,6900.0],["1996-05-28",4.6624,4.6624,4.6232,4.6232,6900.0],["1996-05-29",4.6232,4.6428,4.6036,4.6232,18800.0],["1996-05-30",4.5841,4.5841,4.5645,4.5841,7700.0],["1996-05-31",4.584,4.6036,4.5449,4.6036,21100.0],["1996-06-03",4.584,4.6036,4.584,4.6036,4900.0],["1996-06-04",4.584,4.6036,4.584,4.6036,31100.0],["1996-06-05",4.5841,4.6036,4.5645,4.5841,10900.0],["1996-06-06",4.5841,4.5841,4.4665,4.4665,28600.0],["1996-06-07",4.4469,4.4665,4.4273,4.4665,6400.0],["1996-06-10",4.4469,4.4469,4.4077,4.4077,37500.0],["1996-06-11",4.4077,4.4273,4.3881,4.4077,4900.0],["1996-06-12",4.3686,4.3881,4.3686,4.3686,30600.0],["1996-06-13",4.3881,4.3881,4.3686,4.3881,7600.0],["1996-06-14",4.3881,4.3881,4.349,4.3686,58000.0],["1996-06-17",4.349,4.349,4.2706,4.2902,28600.0],["1996-06-18",4.2902,4.3294,4.2706,4.3098,42200.0],["1996-06-19",4.3098,4.3098,4.251,4.2902,130600.0],["1996-06-20",4.2706,4.2902,4.2118,4.2118,167900.0],["1996-06-21",4.2069,4.2902,4.1923,4.2118,3546900.0],["1996-06-24",4.2902,4.3098,4.2314,4.2902,673000.0],["1996-06-25",4.2902,4.3098,4.2706,4.2902,393300.0],["1996-06-26",4.3098,4.3294,4.2902,4.3294,475100.0],["1996-06-27",4.2902,4.3294,4.2706,4.3098,326800.0],["1996-06-28",4.3294,4.3686,4.3098,4.3294,145600.0],["1996-07-01",4.349,4.3686,4.3294,4.3294,153300.0],["1996-07-02",4.349,4.349,4.2706,4.2706,191100.0],["1996-07-03",4.2706,4.3686,4.2706,4.3686,185100.0],["1996-07-05",4.2902,4.349,4.2706,4.3294,222500.0],["1996-07-08",4.3294,4.3294,4.2902,4.3098,88700.0],["1996-07-09",4.2902,4.3294,4.2902,4.2902,55100.0],["1996-07-10",4.2902,4.3098,4.2902,4.3098,118800.0],["1996-07-11",4.3098,4.3098,4.2902,4.2902,88100.0],["1996-07-12",4.2902,4.3098,4.2902,4.2902,39800.0],["1996-07-15",4.2902,4.3294,4.2902,4.2902,157300.0],["1996-07-16",4.2706,4.2902,4.1531,4.2314,104700.0],["1996-07-17",4.251,4.251,4.2314,4.2314,41000.0],["1996-07-18",4.2314,4.2902,4.2314,4.2902,39200.0],["1996-07-19",4.2902,4.2902,4.2706,4.2902,54600.0],["1996-07-22",4.2902,4.3098,4.2706,4.2706,24900.0],["1996-07-23",4.2706,4.3098,4.251,4.251,49800.0],["1996-07-24",4.2902,4.2902,4.2706,4.2706,89500.0],["1996-07-25",4.3098,4.349,4.3098,4.3294,138300.0],["1996-07-26",4.3294,4.3294,4.2902,4.3294,88400.0],["1996-07-29",4.349,4.349,4.3098,4.349,34900.0],["1996-07-30",4.3294,4.3881,4.3294,4.349,105100.0],["1996-07-31",4.349,4.3686,4.3294,4.3294,67300.0],["1996-08-01",4.349,4.3686,4.2706,4.3686,47100.0],["1996-08-02",4.3882,4.4665,4.3686,4.4469,204300.0],["1996-08-05",4.4665,4.4665,4.4273,4.4273,59700.0],["1996-08-06",4.4469,4.4861,4.4273,4.4469,106500.0],["1996-08-07",4.4836,4.4836,4.4437,4.4437,85800.0],["1996-08-08",4.4238,4.5035,4.4238,4.5035,43100.0],["1996-08-09",4.5234,4.5234,4.4836,4.5035,30500.0],["1996-08-12",4.5234,4.5434,4.5035,4.5434,32000.0],["1996-08-13",4.5234,4.5633,4.5234,4.5633,38500.0],["1996-08-14",4.5434,4.5832,4.5234,4.5434,58900.0],["1996-08-15",4.5434,4.6231,4.5434,4.6231,42100.0],["1996-08-16",4.6031,4.643,4.5434,4.6231,47800.0],["1996-08-19",4.6231,4.643,4.6031,4.6231,36100.0],["1996-08-20",4.6031,4.643,4.6031,4.6031,39100.0],["1996-08-21",4.6031,4.6629,4.6031,4.6231,94300.0],["1996-08-22",4.6629,4.6629,4.6031,4.6031,53800.0],["1996-08-23",4.6031,4.6629,4.6031,4.6231,65000.0],["1996-08-26",4.6031,4.6629,4.6031,4.6231,46500.0],["1996-08-27",4.643,4.643,4.6031,4.6231,16200.0],["1996-08-28",4.6031,4.6829,4.6031,4.6629,45100.0],["1996-08-29",4.6629,4.6829,4.643,4.6629,26100.0],["1996-08-30",4.643,4.7426,4.643,4.7426,178000.0],["1996-09-03",4.7426,4.7626,4.643,4.7626,46400.0],["1996-09-04",4.7426,4.7626,4.7227,4.7426,58300.0],["1996-09-05",4.7426,4.7426,4.6629,4.6629,136400.0],["1996-09-06",4.6629,4.6829,4.643,4.6629,27900.0],["1996-09-09",4.6829,4.7028,4.6629,4.7028,68800.0],["1996-09-10",4.6829,4.6829,4.643,4.6629,76500.0],["1996-09-11",4.6629,4.7028,4.6629,4.7028,71000.0],["1996-09-12",4.7028,4.7028,4.6629,4.7028,90100.0],["1996-09-13",4.6829,4.7825,4.6829,4.7426,53300.0],["1996-09-16",4.7626,4.7626,4.7028,4.7426,78400.0],["1996-09-17",4.7227,4.7426,4.7028,4.7028,110400.0],["1996-09-18",4.7028,4.7028,4.6829,4.6829,16300.0],["1996-09-19",4.6829,4.7626,4.6829,4.7426,34700.0],["1996-09-20",4.7426,4.7626,4.7227,4.7227,53100.0],["1996-09-23",4.7028,4.7028,4.6629,4.6829,30000.0],["1996-09-24",4.6829,4.7028,4.643,4.6629,79800.0],["1996-09-25",4.6629,4.6629,4.5832,4.6231,60100.0],["1996-09-26",4.6031,4.6629,4.6031,4.6629,28000.0],["1996-09-27",4.6629,4.7626,4.6629,4.7426,61000.0],["1996-09-30",4.7426,4.8423,4.7426,4.8423,40100.0],["1996-10-01",4.8223,4.8821,4.7825,4.8622,120200.0],["1996-10-02",4.8622,4.9021,4.8622,4.8821,103800.0],["1996-10-03",4.8821,4.8821,4.8223,4.8622,92500.0],["1996-10-04",4.8223,4.8622,4.7825,4.8423,56000.0],["1996-10-07",4.7626,4.8223,4.7626,4.7825,68800.0],["1996-10-08",4.8024,4.8024,4.7227,4.7426,58500.0],["1996-10-09",4.7227,4.7227,4.6629,4.6629,58300.0],["1996-10-10",4.6629,4.6629,4.643,4.6629,48800.0],["1996-10-11",4.643,4.7028,4.643,4.7028,51400.0],["1996-10-14",4.7227,4.7227,4.7028,4.7227,79000.0],["1996-10-15",4.7426,4.7626,4.7028,4.7028,88900.0],["1996-10-16",4.7028,4.7426,4.6829,4.7028,37800.0],["1996-10-17",4.6829,4.7028,4.6629,4.6829,80100.0],["1996-10-18",4.6829,4.7227,4.6629,4.7227,96800.0],["1996-10-21",4.7028,4.7227,4.643,4.6629,85300.0],["1996-10-22",4.643,4.6829,4.5633,4.5832,76100.0],["1996-10-23",4.5832,4.5832,4.5633,4.5832,29700.0],["1996-10-24",4.5832,4.643,4.5434,4.643,122300.0],["1996-10-25",4.6231,4.7227,4.6231,4.7028,24500.0],["1996-10-28",4.7028,4.7028,4.643,4.6829,73700.0],["1996-10-29",4.6829,4.6829,4.6031,4.6031,64100.0],["1996-10-30",4.6231,4.6231,4.5434,4.5434,70700.0],["1996-10-31",4.5633,4.5832,4.5234,4.5832,79000.0],["1996-11-01",4.6031,4.6231,4.5832,4.5832,49800.0],["1996-11-04",4.5832,4.6231,4.5633,4.6031,60900.0],["1996-11-05",4.6231,4.7227,4.6231,4.7227,26100.0],["1996-11-06",4.7227,4.8223,4.7028,4.7825,52600.0],["1996-11-07",4.8024,4.8622,4.7825,4.8622,22300.0],["1996-11-08",4.8622,4.8821,4.7825,4.7825,213800.0],["1996-11-11",4.7825,4.7825,4.7426,4.7825,540000.0],["1996-11-12",4.84,4.84,4.678,4.7185,72900.0],["1996-11-13",4.6982,4.7387,4.6982,4.7185,32900.0],["1996-11-14",4.6982,4.7185,4.678,4.6982,2543900.0],["1996-11-15",4.6982,4.7185,4.6577,4.6982,110600.0],["1996-11-18",4.6982,4.7995,4.6982,4.7793,49800.0],["1996-11-19",4.7995,4.8198,4.759,4.759,66400.0],["1996-11-20",4.8198,4.8603,4.7793,4.7793,86400.0],["1996-11-21",4.7995,4.7995,4.7185,4.7388,149400.0],["1996-11-22",4.7387,4.8198,4.7185,4.8198,66400.0],["1996-11-25",4.8603,4.8603,4.7995,4.84,91200.0],["1996-11-26",4.8198,4.8805,4.7995,4.8805,130200.0],["1996-11-27",4.8805,4.921,4.8603,4.921,29300.0],["1996-11-29",4.9413,4.9818,4.921,4.9818,14500.0],["1996-12-02",4.9818,5.002,4.9615,5.002,27700.0],["1996-12-03",5.0425,5.1033,5.0425,5.0628,60300.0],["1996-12-04",5.0628,5.1438,5.0628,5.1438,74700.0],["1996-12-05",5.1033,5.1033,5.0425,5.0425,98000.0],["1996-12-06",4.921,5.0223,4.8805,5.002,255700.0],["1996-12-09",5.0223,5.0425,4.9818,4.9818,59900.0],["1996-12-10",5.002,5.0425,4.9818,5.0223,76700.0],["1996-12-11",5.0223,5.0223,4.9615,4.9818,59500.0],["1996-12-12",5.0223,5.1033,5.002,5.0628,112300.0],["1996-12-13",5.1033,5.1235,5.0628,5.1235,146100.0],["1996-12-16",5.1438,5.1843,5.0628,5.0628,96700.0],["1996-12-17",5.0628,5.0628,4.9818,5.0223,264700.0],["1996-12-18",5.0425,5.083,5.0223,5.0628,87900.0],["1996-12-19",5.0628,5.164,4.9615,5.164,151200.0],["1996-12-20",5.164,5.1843,5.1033,5.1843,125800.0],["1996-12-23",5.2045,5.2045,5.1438,5.1843,30600.0],["1996-12-24",5.1843,5.1843,5.1235,5.1438,34600.0],["1996-12-26",5.1235,5.1438,5.083,5.1438,23600.0],["1996-12-27",5.1438,5.2653,5.1438,5.2653,78200.0],["1996-12-30",5.3058,5.407,5.2855,5.3665,167000.0],["1996-12-31",5.3665,5.488,5.3665,5.4678,208000.0],["1997-01-02",5.4678,5.4678,5.2855,5.3665,74800.0],["1997-01-03",5.3665,5.3868,5.326,5.3665,65500.0],["1997-01-06",5.3463,5.3665,5.326,5.3463,42000.0],["1997-01-07",5.326,5.4475,5.2855,5.4475,82100.0],["1997-01-08",5.4678,5.488,5.3868,5.407,51900.0],["1997-01-09",5.3868,5.4475,5.3665,5.407,127300.0],["1997-01-10",5.3868,5.488,5.3868,5.4475,64800.0],["1997-01-13",5.4678,5.5488,5.4475,5.5285,117300.0],["1997-01-14",5.5285,5.6298,5.488,5.6095,71200.0],["1997-01-15",5.6095,5.6501,5.569,5.6501,178000.0],["1997-01-16",5.65,5.65,5.6095,5.6095,164500.0],["1997-01-17",5.569,5.6095,5.5488,5.5893,79400.0],["1997-01-20",5.569,5.5893,5.569,5.5893,28600.0],["1997-01-21",5.569,5.5893,5.5488,5.5893,21900.0],["1997-01-22",5.5488,5.6095,5.5285,5.5893,36100.0],["1997-01-23",5.569,5.65,5.569,5.6298,36300.0],["1997-01-24",5.6298,5.6703,5.6095,5.6501,28400.0],["1997-01-27",5.65,5.6703,5.569,5.6095,29500.0],["1997-01-28",5.569,5.6298,5.569,5.569,49900.0],["1997-01-29",5.6095,5.6501,5.6095,5.6501,100700.0],["1997-01-30",5.6298,5.7108,5.6298,5.6501,43900.0],["1997-01-31",5.6703,5.6703,5.6298,5.6703,97200.0],["1997-02-03",5.65,5.7108,5.6095,5.7108,20100.0],["1997-02-04",5.731,5.7513,5.6905,5.7513,30800.0],["1997-02-05",5.7716,5.7918,5.731,5.7513,36500.0],["1997-02-06",5.7513,5.7716,5.6905,5.7311,61400.0],["1997-02-07",5.7311,5.7513,5.6703,5.7311,153600.0],["1997-02-10",5.7513,5.7513,5.6298,5.6298,89700.0],["1997-02-11",5.6298,5.7513,5.6298,5.7311,112700.0],["1997-02-12",5.7278,5.7483,5.6867,5.7072,54300.0],["1997-02-13",5.7278,5.7688,5.7278,5.7688,61300.0],["1997-02-14",5.7688,5.7688,5.7072,5.7483,1533000.0],["1997-02-18",5.7278,5.7483,5.7072,5.7278,26500.0],["1997-02-19",5.7278,5.7483,5.7072,5.7483,49600.0],["1997-02-20",5.7278,5.7483,5.6867,5.7072,69700.0],["1997-02-21",5.7278,5.7278,5.6662,5.6867,59600.0],["1997-02-24",5.7278,5.7278,5.5841,5.5841,220400.0],["1997-02-25",5.5841,5.6867,5.5841,5.6456,70500.0],["1997-02-26",5.6662,5.6662,5.543,5.6251,73100.0],["1997-02-27",5.6456,5.6456,5.6251,5.6251,20000.0],["1997-02-28",5.6456,5.6662,5.6046,5.6662,73900.0],["1997-03-03",5.6456,5.6867,5.6251,5.6867,36400.0],["1997-03-04",5.7072,5.7483,5.6867,5.7483,142300.0],["1997-03-05",5.7278,5.7483,5.7072,5.7278,58300.0],["1997-03-06",5.7278,5.7688,5.7278,5.7483,42300.0],["1997-03-07",5.7688,5.7688,5.7072,5.7278,134500.0],["1997-03-10",5.7278,5.8099,5.7278,5.7483,77300.0],["1997-03-11",5.7483,5.7483,5.7278,5.7483,71800.0],["1997-03-12",5.7483,5.8099,5.7278,5.7894,27700.0],["1997-03-13",5.7894,5.7894,5.7483,5.7483,40300.0],["1997-03-14",5.7894,5.8509,5.7894,5.8304,31300.0],["1997-03-17",5.7894,5.8099,5.7278,5.7483,155800.0],["1997-03-18",5.7278,5.7483,5.6662,5.6662,28800.0],["1997-03-19",5.6867,5.7072,5.5841,5.5841,116700.0],["1997-03-20",5.6251,5.7072,5.5635,5.7072,49800.0],["1997-03-21",5.7072,5.7278,5.6867,5.7072,196300.0],["1997-03-24",5.6662,5.7894,5.6251,5.7688,69800.0],["1997-03-25",5.7483,5.7894,5.6251,5.6456,38300.0],["1997-03-26",5.6456,5.7483,5.6456,5.7483,85900.0],["1997-03-27",5.7278,5.7278,5.5635,5.6251,106600.0],["1997-03-31",5.6251,5.6251,5.5019,5.5019,60900.0],["1997-04-01",5.4609,5.4609,5.3788,5.4404,42800.0],["1997-04-02",5.4198,5.5019,5.4198,5.4404,138000.0],["1997-04-03",5.4814,5.4814,5.3172,5.3993,70900.0],["1997-04-04",5.3582,5.3582,5.2761,5.3582,34200.0],["1997-04-07",5.3377,5.3582,5.2761,5.2761,102300.0],["1997-04-08",5.2966,5.3788,5.2966,5.3788,72700.0],["1997-04-09",5.3377,5.3788,5.2761,5.3788,101100.0],["1997-04-10",5.3377,5.3993,5.3172,5.3172,72400.0],["1997-04-11",5.2966,5.2966,5.1119,5.2351,129600.0],["1997-04-14",5.2556,5.2761,5.1119,5.1324,47900.0],["1997-04-15",5.1735,5.2761,5.0913,5.2761,42500.0],["1997-04-16",5.2556,5.2556,5.1324,5.1529,81700.0],["1997-04-17",5.1735,5.1735,5.0708,5.0914,70400.0],["1997-04-18",5.0708,5.1529,5.0708,5.0914,50000.0],["1997-04-21",5.0913,5.1324,5.0913,5.1324,56600.0],["1997-04-22",5.1529,5.1529,5.1119,5.1324,48800.0],["1997-04-23",5.1735,5.1735,5.0913,5.1119,42700.0],["1997-04-24",5.1529,5.2145,5.0914,5.0914,71200.0],["1997-04-25",5.1119,5.1324,5.0708,5.0708,10700.0],["1997-04-28",5.1119,5.1735,5.0708,5.1529,27800.0],["1997-04-29",5.1735,5.2761,5.1529,5.194,88500.0],["1997-04-30",5.194,5.194,5.0708,5.1529,56000.0],["1997-05-01",5.1324,5.1735,5.1324,5.1529,113500.0],["1997-05-02",5.1529,5.2145,5.1324,5.194,68000.0],["1997-05-05",5.2145,5.2351,5.1735,5.2351,132800.0],["1997-05-06",5.2351,5.2556,5.2145,5.2556,539500.0],["1997-05-07",5.2523,5.2731,5.2314,5.2523,72400.0],["1997-05-08",5.2523,5.2939,5.2314,5.2523,37800.0],["1997-05-09",5.2523,5.2939,5.2523,5.2731,1354300.0],["1997-05-12",5.2939,5.2939,5.2523,5.2939,15500.0],["1997-05-13",5.2939,5.2939,5.2106,5.2106,71900.0],["1997-05-14",5.2314,5.2314,5.1689,5.1689,60300.0],["1997-05-15",5.1689,5.1897,5.1272,5.1272,30500.0],["1997-05-16",5.1064,5.1064,5.023,5.0438,185700.0],["1997-05-19",5.0438,5.0647,5.0021,5.0021,100500.0],["1997-05-20",5.023,5.1064,5.023,5.0855,68200.0],["1997-05-21",5.1064,5.1064,5.0647,5.0647,92000.0],["1997-05-22",5.1064,5.148,5.0855,5.1064,143100.0],["1997-05-23",5.1064,5.1064,5.0647,5.0855,65700.0],["1997-05-27",5.0647,5.1064,5.0438,5.0855,43400.0],["1997-05-28",5.1064,5.1064,5.0647,5.0855,58400.0],["1997-05-29",5.0647,5.0647,5.0021,5.023,65300.0],["1997-05-30",5.0021,5.0438,5.0021,5.0438,128600.0],["1997-06-02",5.0855,5.0855,5.023,5.0438,42600.0],["1997-06-03",5.0647,5.0647,5.023,5.0647,64100.0],["1997-06-04",5.0438,5.0438,4.9813,5.023,46700.0],["1997-06-05",5.023,5.0438,5.023,5.0438,50300.0],["1997-06-06",5.0438,5.0855,5.0438,5.0855,124100.0],["1997-06-09",5.0855,5.1272,5.0647,5.1064,115600.0],["1997-06-10",5.148,5.1689,5.1272,5.1689,31100.0],["1997-06-11",5.1689,5.3148,5.1689,5.2939,33700.0],["1997-06-12",5.3148,5.3773,5.2939,5.3565,106900.0],["1997-06-13",5.3981,5.4607,5.3773,5.3981,87000.0],["1997-06-16",5.3773,5.3981,5.3148,5.3356,68800.0],["1997-06-17",5.3356,5.3356,5.2314,5.2731,28600.0],["1997-06-18",5.2314,5.3356,5.2314,5.3356,39400.0],["1997-06-19",5.419,5.4607,5.3356,5.3356,92000.0],["1997-06-20",5.3356,5.3773,5.3356,5.3773,108200.0],["1997-06-23",5.3981,5.3981,5.2939,5.2939,45500.0],["1997-06-24",5.2522,5.3565,5.2314,5.2418,122200.0],["1997-06-25",5.2523,5.2939,5.2314,5.2731,183500.0],["1997-06-26",5.2731,5.3773,5.2523,5.3565,404100.0],["1997-06-27",5.3773,5.4398,5.2939,5.4398,81600.0],["1997-06-30",5.3981,5.3981,5.3356,5.3669,94600.0],["1997-07-01",5.346,5.3981,5.2939,5.3981,107000.0],["1997-07-02",5.3981,5.3981,5.3565,5.3773,54600.0],["1997-07-03",5.3565,5.3981,5.3356,5.3773,31400.0],["1997-07-07",5.3773,5.3773,5.3044,5.3044,118300.0],["1997-07-08",5.3044,5.3981,5.2939,5.3773,34900.0],["1997-07-09",5.3565,5.4398,5.3565,5.4294,43800.0],["1997-07-10",5.4607,5.4815,5.4503,5.4815,19300.0],["1997-07-11",5.5024,5.5336,5.4919,5.5336,11900.0],["1997-07-14",5.544,5.6066,5.544,5.5545,39900.0],["1997-07-15",5.5857,5.6066,5.5545,5.5857,45100.0],["1997-07-16",5.6066,5.6899,5.6066,5.6795,83300.0],["1997-07-17",5.6899,5.7108,5.6483,5.6691,51300.0],["1997-07-18",5.6483,5.6691,5.6274,5.6274,19100.0],["1997-07-21",5.6691,5.6691,5.6066,5.6274,26100.0],["1997-07-22",5.6274,5.6483,5.5857,5.5961,22400.0],["1997-07-23",5.6066,5.6274,5.5961,5.6066,53300.0],["1997-07-24",5.6066,5.6066,5.5649,5.5649,15800.0],["1997-07-25",5.5649,5.6378,5.5649,5.6378,23600.0],["1997-07-28",5.6691,5.6899,5.6066,5.6691,18500.0],["1997-07-29",5.6691,5.7108,5.5857,5.5857,37700.0],["1997-07-30",5.5649,5.5649,5.5024,5.5649,86400.0],["1997-07-31",5.5857,5.6066,5.544,5.5649,44700.0],["1997-08-01",5.544,5.5857,5.5024,5.5649,41000.0],["1997-08-04",5.5232,5.544,5.4398,5.5024,114700.0],["1997-08-05",5.5024,5.5857,5.4815,5.5024,100200.0],["1997-08-06",5.4829,5.5146,5.4194,5.5041,42100.0],["1997-08-07",5.5252,5.5252,5.4829,5.4829,3499400.0],["1997-08-08",5.4617,5.5041,5.4617,5.4617,83800.0],["1997-08-11",5.4829,5.5252,5.377,5.4617,34300.0],["1997-08-12",5.4511,5.5041,5.4511,5.4829,67100.0],["1997-08-13",5.504,5.504,5.4511,5.4511,108000.0],["1997-08-14",5.4617,5.4829,5.3982,5.3982,55000.0],["1997-08-15",5.4194,5.4194,5.3135,5.3135,37600.0],["1997-08-18",5.3347,5.3453,5.3029,5.3347,47300.0],["1997-08-19",5.3347,5.3347,5.2712,5.3135,36800.0],["1997-08-20",5.3135,5.3347,5.3029,5.3241,134100.0],["1997-08-21",5.2818,5.2818,5.2077,5.2712,92800.0],["1997-08-22",5.25,5.2712,5.2183,5.2606,86600.0],["1997-08-25",5.2606,5.4194,5.25,5.377,48300.0],["1997-08-26",5.3559,5.4617,5.3559,5.4617,70000.0],["1997-08-27",5.4617,5.4829,5.4405,5.4617,43300.0],["1997-08-28",5.4617,5.4829,5.4194,5.4405,27800.0],["1997-08-29",5.4829,5.5252,5.4194,5.5041,52700.0],["1997-09-02",5.5041,5.5252,5.4829,5.5252,124800.0],["1997-09-03",5.5464,5.5887,5.4829,5.4829,72100.0],["1997-09-04",5.5252,5.6522,5.5252,5.6099,101000.0],["1997-09-05",5.6311,5.6522,5.5887,5.6099,151400.0],["1997-09-08",5.6099,5.6205,5.5887,5.5887,28900.0],["1997-09-09",5.6099,5.6522,5.5887,5.5887,133800.0],["1997-09-10",5.5676,5.6311,5.5464,5.6205,93200.0],["1997-09-11",5.6099,5.6311,5.5464,5.5781,104000.0],["1997-09-12",5.5993,5.6417,5.5993,5.6417,70700.0],["1997-09-15",5.6311,5.811,5.6311,5.811,99400.0],["1997-09-16",5.8851,6.0333,5.8851,5.9274,147600.0],["1997-09-17",5.9274,5.9592,5.8428,5.9169,105900.0],["1997-09-18",5.9486,6.0545,5.9486,6.0333,29200.0],["1997-09-19",6.0333,6.0968,6.0333,6.065,57400.0],["1997-09-22",6.0333,6.0968,6.0121,6.0121,66100.0],["1997-09-23",6.0121,6.0121,5.8851,5.9486,68900.0],["1997-09-24",5.938,5.9592,5.9063,5.9274,22700.0],["1997-09-25",5.9274,5.9486,5.9063,5.938,20400.0],["1997-09-26",5.9274,5.938,5.9274,5.9274,2190600.0],["1997-09-29",5.9274,5.938,5.9274,5.9274,320900.0],["1997-09-30",5.9274,6.0015,5.9274,5.9909,279100.0],["1997-10-01",5.9698,6.0121,5.9486,6.0121,218100.0],["1997-10-02",5.9909,6.0121,5.9486,5.9909,103700.0],["1997-10-03",6.0015,6.065,5.9909,6.065,187100.0],["1997-10-06",6.0756,6.0968,5.9909,5.9909,279300.0],["1997-10-07",6.0015,6.0333,6.0015,6.0015,220300.0],["1997-10-08",6.0121,6.0333,5.9698,5.9804,96500.0],["1997-10-09",5.938,5.9486,5.8216,5.9169,104900.0],["1997-10-10",5.8851,5.9274,5.7157,5.8639,192000.0],["1997-10-13",5.8639,5.8745,5.7793,5.8639,105700.0],["1997-10-14",5.8428,5.8639,5.7793,5.811,120400.0],["1997-10-15",5.8004,5.9063,5.8004,5.8851,105500.0],["1997-10-16",5.8639,5.8639,5.811,5.8428,103500.0],["1997-10-17",5.8004,5.8639,5.7581,5.8639,162000.0],["1997-10-20",5.8428,5.8428,5.7157,5.7157,114700.0],["1997-10-21",5.7157,5.7687,5.7157,5.7157,59200.0],["1997-10-22",5.6946,5.8851,5.6946,5.8851,112500.0],["1997-10-23",5.7793,5.8428,5.7369,5.8216,58400.0],["1997-10-24",5.8216,5.9274,5.8216,5.9274,296900.0],["1997-10-27",5.9063,5.9063,5.5887,5.5887,271500.0],["1997-10-28",5.5464,5.7157,5.3347,5.6946,236800.0],["1997-10-29",5.7369,5.7369,5.6099,5.6417,86000.0],["1997-10-30",5.6205,5.7157,5.5041,5.6734,97500.0],["1997-10-31",5.6522,5.8428,5.6311,5.8428,146300.0],["1997-11-03",5.8216,5.8745,5.8004,5.8428,213400.0],["1997-11-04",5.8534,5.8534,5.7581,5.811,96300.0],["1997-11-05",5.811,5.8428,5.7157,5.7581,179400.0],["1997-11-06",5.6734,5.7581,5.5887,5.7581,143300.0],["1997-11-07",5.7157,5.7157,5.6099,5.6311,87400.0],["1997-11-10",5.6311,5.684,5.5887,5.684,96000.0],["1997-11-11",5.6522,5.7793,5.6522,5.7581,557200.0],["1997-11-12",5.7061,5.835,5.6738,5.6738,138200.0],["1997-11-13",5.6309,5.6523,5.5664,5.6094,42900.0],["1997-11-14",5.6094,5.9747,5.6094,5.9747,3065000.0],["1997-11-17",5.9532,5.9532,5.8458,5.8888,65500.0],["1997-11-18",5.8888,5.9532,5.8673,5.878,133000.0],["1997-11-19",5.8673,5.9317,5.8673,5.921,71200.0],["1997-11-20",5.9317,5.9855,5.9317,5.9532,158700.0],["1997-11-21",5.9747,5.9747,5.9425,5.9532,80500.0],["1997-11-24",6.0177,6.0499,5.9747,6.0177,296700.0],["1997-11-25",6.0607,6.0822,6.0177,6.0714,225000.0],["1997-11-26",6.1144,6.1144,6.0392,6.0929,125200.0],["1997-11-28",6.1037,6.1789,6.1037,6.1789,73700.0],["1997-12-01",6.1681,6.2004,6.1467,6.1681,141700.0],["1997-12-02",6.1789,6.1789,6.1037,6.1037,152900.0],["1997-12-03",6.1252,6.1467,6.0822,6.1467,265100.0],["1997-12-04",6.1252,6.1789,6.1037,6.1359,135000.0],["1997-12-05",6.1359,6.1467,6.0929,6.1144,123700.0],["1997-12-08",6.1252,6.1574,6.1037,6.1467,194100.0],["1997-12-09",6.1252,6.1789,6.1037,6.1144,152900.0],["1997-12-10",6.1037,6.1359,6.007,6.007,222100.0],["1997-12-11",6.0177,6.1359,5.9962,6.0822,114600.0],["1997-12-12",6.0714,6.1037,6.0177,6.0822,113100.0],["1997-12-15",6.0607,6.1037,6.0392,6.0822,167300.0],["1997-12-16",6.0822,6.1037,6.0714,6.1037,101400.0],["1997-12-17",6.1144,6.1252,5.9747,6.0499,117800.0],["1997-12-18",6.0499,6.0499,5.964,6.007,55900.0],["1997-12-19",5.9855,5.9962,5.8673,5.8888,141800.0],["1997-12-22",5.8995,5.9317,5.8458,5.8565,130300.0],["1997-12-23",5.878,6.1574,5.878,6.1037,234400.0],["1997-12-24",6.1252,6.1896,6.1037,6.1144,55900.0],["1997-12-26",6.1467,6.1681,6.1037,6.1037,23200.0],["1997-12-29",6.1467,6.1467,6.0392,6.1359,128100.0],["1997-12-30",6.1359,6.469,6.1252,6.426,182400.0],["1997-12-31",6.4475,6.512,6.3401,6.3938,226300.0],["1998-01-02",6.3831,6.4368,6.3186,6.4368,60100.0],["1998-01-05",6.4368,6.4368,6.3186,6.3293,169500.0],["1998-01-06",6.3508,6.3616,6.2756,6.3078,149600.0],["1998-01-07",6.3186,6.3186,6.2004,6.2434,229300.0],["1998-01-08",6.2434,6.2541,6.1896,6.2326,68200.0],["1998-01-09",6.2541,6.2541,6.1467,6.1574,45900.0],["1998-01-12",6.1359,6.1681,6.0714,6.1681,315700.0],["1998-01-13",6.1467,6.3401,6.1037,6.2004,122100.0],["1998-01-14",6.2219,6.3831,6.2219,6.3723,108800.0],["1998-01-15",6.3723,6.4046,6.2434,6.2864,254300.0],["1998-01-16",6.3078,6.3616,6.2649,6.3293,106600.0],["1998-01-20",6.3293,6.3616,6.3078,6.3293,98200.0],["1998-01-21",6.3186,6.3186,6.1681,6.2004,118300.0],["1998-01-22",6.1681,6.2541,6.1681,6.2541,537000.0],["1998-01-23",6.2326,6.2756,6.1896,6.2649,155900.0],["1998-01-26",6.2649,6.2756,6.1896,6.2326,73500.0],["1998-01-27",6.2326,6.3401,6.2111,6.2649,118700.0],["1998-01-28",6.2649,6.2971,6.2219,6.2756,73800.0],["1998-01-29",6.2756,6.3078,6.2541,6.2649,88900.0],["1998-01-30",6.2649,6.2649,6.1896,6.2219,49000.0],["1998-02-02",6.2111,6.2326,6.0929,6.1467,246100.0],["1998-02-03",6.1593,6.2792,6.1157,6.1702,207000.0],["1998-02-04",6.192,6.2683,6.1484,6.2465,207800.0],["1998-02-05",6.2465,6.2792,6.1702,6.1811,2141800.0],["1998-02-06",6.1593,6.2792,6.1593,6.2792,132500.0],["1998-02-09",6.2792,6.3228,6.2792,6.301,153900.0],["1998-02-10",6.3664,6.3773,6.2356,6.2356,235800.0],["1998-02-11",6.2356,6.2683,6.1157,6.1157,74200.0],["1998-02-12",6.1157,6.1484,6.0612,6.0612,175200.0],["1998-02-13",6.083,6.1048,5.9522,5.974,177000.0],["1998-02-17",6.0176,6.0285,5.8868,5.9304,157300.0],["1998-02-18",5.9304,6.0067,5.9086,5.9849,147800.0],["1998-02-19",6.0285,6.0939,5.974,5.974,93900.0],["1998-02-20",5.974,6.0394,5.9631,5.9631,114400.0],["1998-02-23",5.9631,6.0721,5.9522,6.0394,143700.0],["1998-02-24",6.0612,6.1702,6.0285,6.1702,112900.0],["1998-02-25",6.1484,6.192,6.1266,6.1811,113400.0],["1998-02-26",6.192,6.2465,6.1702,6.1811,40400.0],["1998-02-27",6.1811,6.192,6.0285,6.0721,59500.0],["1998-03-02",6.083,6.0939,5.9958,6.0394,108900.0],["1998-03-03",6.0176,6.0612,5.9522,5.9849,74600.0],["1998-03-04",5.9413,5.974,5.9195,5.974,51300.0],["1998-03-05",5.9304,5.9849,5.9086,5.9631,78900.0],["1998-03-06",5.9631,5.9849,5.7778,5.7996,285900.0],["1998-03-09",5.8432,5.8759,5.6905,5.6905,235300.0],["1998-03-10",5.7123,5.7123,5.6251,5.6251,226900.0],["1998-03-11",5.6687,5.7778,5.636,5.7559,229900.0],["1998-03-12",5.7669,5.865,5.756,5.8323,138000.0],["1998-03-13",5.8105,5.865,5.7996,5.8541,74700.0],["1998-03-16",5.8323,5.8868,5.8105,5.8432,108800.0],["1998-03-17",5.8323,5.8541,5.8105,5.8323,191000.0],["1998-03-18",5.8432,5.8541,5.8105,5.8432,226200.0],["1998-03-19",5.865,5.8868,5.8432,5.865,71900.0],["1998-03-20",5.9086,6.0176,5.9086,5.9522,139600.0],["1998-03-23",5.9958,5.9958,5.9086,5.9631,72900.0],["1998-03-24",5.9849,6.0503,5.9849,6.0394,147500.0],["1998-03-25",6.0503,6.1266,6.0394,6.1048,174200.0],["1998-03-26",6.1048,6.1484,6.0612,6.1157,50100.0],["1998-03-27",6.1266,6.1484,6.083,6.1048,120200.0],["1998-03-30",6.1375,6.1702,6.1157,6.1157,68600.0],["1998-03-31",6.1157,6.1811,6.1157,6.1593,95000.0],["1998-04-01",6.1375,6.1811,6.1266,6.1593,72700.0],["1998-04-02",6.1484,6.1702,6.1484,6.1484,60800.0],["1998-04-03",6.1702,6.1702,5.974,6.1484,142400.0],["1998-04-06",6.1484,6.1811,6.0285,6.0394,88300.0],["1998-04-07",6.0176,6.0503,5.9631,6.0394,307600.0],["1998-04-08",6.0503,6.0612,5.9631,5.9631,97900.0],["1998-04-09",5.974,5.9849,5.8759,5.8759,92600.0],["1998-04-13",5.8977,5.9849,5.865,5.974,156800.0],["1998-04-14",5.9522,5.9958,5.8977,5.8977,97500.0],["1998-04-15",5.8977,5.9195,5.8432,5.8432,90400.0],["1998-04-16",5.8541,5.8759,5.7778,5.7778,67800.0],["1998-04-17",5.7887,5.8432,5.7341,5.745,158100.0],["1998-04-20",5.7669,5.7996,5.7341,5.7341,116100.0],["1998-04-21",5.7123,5.8759,5.6905,5.7887,118200.0],["1998-04-22",5.7996,5.9086,5.7996,5.8432,89700.0],["1998-04-23",5.8541,5.9304,5.8541,5.9086,109600.0],["1998-04-24",5.9195,6.0176,5.865,5.8977,70200.0],["1998-04-27",5.8868,5.8977,5.7341,5.7887,92700.0],["1998-04-28",5.7996,5.8868,5.7996,5.8432,37800.0],["1998-04-29",5.8868,5.9304,5.865,5.9086,30000.0],["1998-04-30",5.9195,5.974,5.8977,5.9304,155600.0],["1998-05-01",5.9522,6.0503,5.9522,5.9958,93500.0],["1998-05-04",6.0176,6.1048,6.0067,6.083,83000.0],["1998-05-05",6.0294,6.0626,6.0073,6.0405,57700.0],["1998-05-06",6.0405,6.0405,5.9631,5.9852,90400.0],["1998-05-07",5.9852,6.0516,5.9631,6.0405,3627700.0],["1998-05-08",6.0405,6.1733,6.0294,6.1511,134000.0],["1998-05-11",6.1069,6.1179,6.0184,6.0184,207200.0],["1998-05-12",5.9963,6.0184,5.9299,6.0184,67400.0],["1998-05-13",6.0184,6.0516,5.9741,6.0184,126300.0],["1998-05-14",5.9963,6.0184,5.9188,5.952,54900.0],["1998-05-15",5.9299,5.9631,5.8856,5.9299,41800.0],["1998-05-18",5.9299,6.0294,5.9188,5.9188,75300.0],["1998-05-19",5.9078,5.9409,5.8635,5.8856,180500.0],["1998-05-20",5.8967,5.8967,5.7861,5.7861,90300.0],["1998-05-21",5.8082,5.8303,5.7639,5.7861,172300.0],["1998-05-22",5.7971,5.8082,5.7529,5.7639,269400.0],["1998-05-26",5.7639,5.7861,5.6533,5.7418,86700.0],["1998-05-27",5.6976,5.7307,5.6201,5.7307,97800.0],["1998-05-28",5.7639,5.8524,5.7086,5.7529,152400.0],["1998-05-29",5.7971,5.8746,5.775,5.8414,176600.0],["1998-06-01",5.8635,5.9299,5.8082,5.8082,97500.0],["1998-06-02",5.7971,5.8414,5.7971,5.8082,40900.0],["1998-06-03",5.8082,5.8192,5.7529,5.7639,203000.0],["1998-06-04",5.7861,5.8192,5.7197,5.8082,35100.0],["1998-06-05",5.7971,5.8082,5.6975,5.7418,85100.0],["1998-06-08",5.7529,5.7529,5.6975,5.7086,58900.0],["1998-06-09",5.7197,5.7197,5.6312,5.6312,115100.0],["1998-06-10",5.6422,5.6422,5.5095,5.5648,109000.0],["1998-06-11",5.5759,5.5869,5.5316,5.5427,80000.0],["1998-06-12",5.5205,5.5537,5.3988,5.432,113500.0],["1998-06-15",5.4431,5.5759,5.3878,5.5316,233900.0],["1998-06-16",5.5095,5.5759,5.4984,5.4984,98200.0],["1998-06-17",5.5205,5.5648,5.4984,5.4984,56500.0],["1998-06-18",5.4984,5.6201,5.4984,5.5316,97100.0],["1998-06-19",5.5095,5.5648,5.4984,5.4984,92300.0],["1998-06-22",5.5205,5.5427,5.4984,5.4984,37600.0],["1998-06-23",5.5095,5.5316,5.4873,5.5316,92200.0],["1998-06-24",5.5095,5.5095,5.421,5.4652,189400.0],["1998-06-25",5.4431,5.5316,5.432,5.5316,136500.0],["1998-06-26",5.4984,5.5316,5.4873,5.4984,139400.0],["1998-06-29",5.4873,5.7197,5.4873,5.7086,188600.0],["1998-06-30",5.8192,5.8303,5.7086,5.7197,339100.0],["1998-07-01",5.7307,5.7307,5.609,5.7086,56700.0],["1998-07-02",5.7197,5.7307,5.7086,5.7086,105800.0],["1998-07-06",5.6976,5.7529,5.6976,5.7307,70500.0],["1998-07-07",5.7307,5.8856,5.7307,5.8303,244100.0],["1998-07-08",5.8414,5.8414,5.7529,5.775,161600.0],["1998-07-09",5.7861,5.7971,5.7639,5.7971,147100.0],["1998-07-10",5.7971,5.8414,5.775,5.7861,90900.0],["1998-07-13",5.8082,5.8192,5.7086,5.7086,58300.0],["1998-07-14",5.7086,5.7418,5.6644,5.7086,296400.0],["1998-07-15",5.7197,5.7197,5.6312,5.6422,97100.0],["1998-07-16",5.6422,5.7197,5.6422,5.6975,88100.0],["1998-07-17",5.6976,5.7418,5.6644,5.7307,156900.0],["1998-07-20",5.7307,5.7529,5.6754,5.7086,123400.0],["1998-07-21",5.6865,5.7086,5.6422,5.6533,155200.0],["1998-07-22",5.6422,5.6533,5.598,5.598,162300.0],["1998-07-23",5.609,5.6312,5.5537,5.5537,59900.0],["1998-07-24",5.5537,5.5759,5.4984,5.5316,96600.0],["1998-07-27",5.5095,5.5205,5.4431,5.4984,295400.0],["1998-07-28",5.5095,5.5095,5.432,5.4431,165500.0],["1998-07-29",5.432,5.4873,5.421,5.421,158900.0],["1998-07-30",5.421,5.4431,5.3878,5.4431,65400.0],["1998-07-31",5.4652,5.4873,5.432,5.4763,67100.0],["1998-08-03",5.4873,5.5095,5.4099,5.4099,70600.0],["1998-08-04",5.4171,5.4396,5.2257,5.2257,233100.0],["1998-08-05",5.2257,5.2257,5.0004,5.1581,475500.0],["1998-08-06",5.113,5.1468,5.0229,5.1018,2483900.0],["1998-08-07",5.0567,5.282,5.0342,5.2482,185700.0],["1998-08-10",5.2482,5.2707,5.2144,5.2144,83800.0],["1998-08-11",5.0567,5.1356,4.9554,5.113,331600.0],["1998-08-12",5.113,5.1356,5.0905,5.1243,125200.0],["1998-08-13",5.1018,5.1693,5.1018,5.1356,95200.0],["1998-08-14",5.1468,5.1919,5.1356,5.1468,114600.0],["1998-08-17",5.1919,5.1919,5.1018,5.1468,129800.0],["1998-08-18",5.1243,5.2031,5.1018,5.1243,213600.0],["1998-08-19",5.1356,5.1356,5.0792,5.0792,45300.0],["1998-08-20",5.0905,5.0905,4.9328,4.9666,191500.0],["1998-08-21",4.9328,5.0905,4.8653,5.0905,155900.0],["1998-08-24",5.1243,5.1243,4.9216,4.9328,112200.0],["1998-08-25",4.9441,4.9892,4.8653,4.8653,124800.0],["1998-08-26",4.7301,5.0229,4.7076,5.0229,184900.0],["1998-08-27",4.9328,4.9554,4.8765,4.9103,133700.0],["1998-08-28",4.9554,4.9554,4.64,4.64,170400.0],["1998-08-31",4.6851,4.7301,4.5499,4.5837,388300.0],["1998-09-01",4.6062,4.6851,4.5837,4.6288,226000.0],["1998-09-02",4.64,4.7076,4.5387,4.595,181600.0],["1998-09-03",4.6175,4.6175,4.5274,4.5612,118600.0],["1998-09-04",4.4824,4.5274,4.4486,4.5049,176600.0],["1998-09-08",4.5499,4.6738,4.5049,4.5274,221400.0],["1998-09-09",4.5274,4.5387,4.4711,4.5161,200600.0],["1998-09-10",4.4936,4.4936,4.3022,4.3359,232100.0],["1998-09-11",4.3247,4.3247,4.0994,4.1445,219700.0],["1998-09-14",4.2008,4.4711,4.2008,4.4035,389400.0],["1998-09-15",4.4373,4.4936,4.3923,4.4936,353900.0],["1998-09-16",4.5049,4.5274,4.4598,4.5049,147000.0],["1998-09-17",4.4711,4.5049,4.4148,4.4824,142200.0],["1998-09-18",4.4824,4.6062,4.4598,4.5837,187900.0],["1998-09-21",4.5387,4.7076,4.5049,4.6625,244500.0],["1998-09-22",4.7076,5.0229,4.6851,4.8878,586100.0],["1998-09-23",5.0004,5.1018,4.9328,5.0004,513000.0],["1998-09-24",5.0342,5.113,5.0004,5.0455,363800.0],["1998-09-25",5.0229,5.0342,4.9779,5.0004,108500.0],["1998-09-28",4.9328,5.068,4.9328,5.0455,152400.0],["1998-09-29",5.0229,5.0455,4.9328,4.9554,123000.0],["1998-09-30",4.9441,5.0117,4.8878,5.0004,223900.0],["1998-10-01",4.9779,4.9779,4.7752,4.7752,93500.0],["1998-10-02",4.7864,4.854,4.7189,4.7977,111800.0],["1998-10-05",4.7977,4.809,4.5274,4.5499,137700.0],["1998-10-06",4.6175,4.6625,4.6062,4.6288,167100.0],["1998-10-07",4.6175,4.6513,4.5499,4.5499,159300.0],["1998-10-08",4.5499,4.5499,4.2008,4.3359,106500.0],["1998-10-09",4.3359,4.5499,4.3359,4.5499,133900.0],["1998-10-12",4.5499,4.6738,4.5499,4.5837,127500.0],["1998-10-13",4.6062,4.6625,4.5499,4.6288,162900.0],["1998-10-14",4.6062,4.6513,4.595,4.64,122100.0],["1998-10-15",4.64,4.7076,4.595,4.6513,47500.0],["1998-10-16",4.6851,4.8427,4.6851,4.7864,249200.0],["1998-10-19",4.7639,4.9216,4.6851,4.8653,143900.0],["1998-10-20",4.9103,5.0455,4.8878,5.0455,112800.0],["1998-10-21",5.0567,5.0567,4.9216,4.9216,97500.0],["1998-10-22",4.9216,4.9216,4.8202,4.8427,148000.0],["1998-10-23",4.8427,4.8765,4.7864,4.7864,86700.0],["1998-10-26",4.7864,4.8653,4.7864,4.809,132700.0],["1998-10-27",4.854,4.8653,4.7977,4.7977,304200.0],["1998-10-28",4.7752,4.8653,4.7752,4.854,115800.0],["1998-10-29",4.8653,4.8653,4.8427,4.854,166100.0],["1998-10-30",4.854,5.0455,4.8427,5.0342,150800.0],["1998-11-02",5.0567,5.0905,5.0342,5.068,145800.0],["1998-11-03",5.113,5.2257,5.0905,5.1806,143900.0],["1998-11-04",5.2031,5.2482,5.1356,5.1919,87500.0],["1998-11-05",5.2031,5.2031,5.0117,5.0792,151200.0],["1998-11-06",5.0866,5.1325,5.0521,5.0981,67600.0],["1998-11-09",5.0866,5.0981,5.0521,5.0866,49800.0],["1998-11-10",5.0292,5.0407,4.834,4.9144,2514200.0],["1998-11-11",4.9144,4.9488,4.811,4.8684,241600.0],["1998-11-12",4.7995,4.8455,4.7077,4.7766,91600.0],["1998-11-13",4.7766,4.8225,4.6732,4.7421,165000.0],["1998-11-16",4.7192,4.9488,4.6962,4.7881,122500.0],["1998-11-17",4.7766,4.8914,4.7766,4.8799,106900.0],["1998-11-18",4.8914,4.9833,4.8684,4.9488,127000.0],["1998-11-19",4.9947,5.0751,4.9833,5.0636,82900.0],["1998-11-20",5.0751,5.0981,4.9373,5.0292,123700.0],["1998-11-23",5.0521,5.0981,4.9488,4.9833,69400.0],["1998-11-24",4.9833,5.0866,4.9833,4.9947,191500.0],["1998-11-25",5.0062,5.144,5.0062,5.0981,89400.0],["1998-11-27",5.1325,5.1325,5.0751,5.0981,36300.0],["1998-11-30",5.0751,5.0751,4.9373,4.9947,102800.0],["1998-12-01",5.0062,5.0292,4.9488,4.9603,79500.0],["1998-12-02",4.9603,4.9833,4.9488,4.9718,77600.0],["1998-12-03",4.9833,5.0751,4.9603,5.0177,71200.0],["1998-12-04",5.0636,5.0636,4.9603,5.0062,149900.0],["1998-12-07",5.0062,5.0521,5.0062,5.0062,112400.0],["1998-12-08",5.0292,5.0407,4.9373,4.9488,159600.0],["1998-12-09",4.9373,4.9373,4.8225,4.8225,88900.0],["1998-12-10",4.9144,4.9373,4.7766,4.7766,144800.0],["1998-12-11",4.7766,4.7881,4.6847,4.7192,64500.0],["1998-12-14",4.7306,4.7306,4.6273,4.6388,239300.0],["1998-12-15",4.6043,4.7077,4.5699,4.6732,150000.0],["1998-12-16",4.6503,4.7536,4.6503,4.7077,164000.0],["1998-12-17",4.7306,4.8455,4.6503,4.7077,132200.0],["1998-12-18",4.6962,4.8225,4.6847,4.7881,224200.0],["1998-12-21",4.7881,4.7995,4.7651,4.7766,168300.0],["1998-12-22",4.7995,4.8225,4.7651,4.7651,186500.0],["1998-12-23",4.7651,4.7995,4.6847,4.6962,135100.0],["1998-12-24",4.6618,4.7421,4.6618,4.7306,34700.0],["1998-12-28",4.7307,4.7651,4.6618,4.6618,129900.0],["1998-12-29",4.6503,4.6618,4.5929,4.6043,147100.0],["1998-12-30",4.5929,4.5929,4.5355,4.5699,145700.0],["1998-12-31",4.5699,4.7651,4.5469,4.7306,166400.0],["1999-01-04",4.7307,4.7881,4.6732,4.7192,623600.0],["1999-01-05",4.7306,4.7306,4.6732,4.6847,109100.0],["1999-01-06",4.6732,4.7306,4.6618,4.6847,169300.0],["1999-01-07",4.7077,4.7077,4.6732,4.6732,215700.0],["1999-01-08",4.6732,4.6962,4.6732,4.6847,196400.0],["1999-01-11",4.6847,4.7306,4.6503,4.7077,103900.0],["1999-01-12",4.6847,4.6847,4.5929,4.6618,93600.0],["1999-01-13",4.6158,4.6618,4.6043,4.6043,65800.0],["1999-01-14",4.6273,4.6273,4.6043,4.6043,86500.0],["1999-01-15",4.6043,4.6388,4.5584,4.5584,189300.0],["1999-01-19",4.5699,4.6847,4.5584,4.6732,140000.0],["1999-01-20",4.6847,4.7192,4.5699,4.6158,88600.0],["1999-01-21",4.6158,4.6503,4.5584,4.5814,45200.0],["1999-01-22",4.5814,4.5814,4.478,4.4895,128700.0],["1999-01-25",4.501,4.6043,4.4092,4.6043,474600.0],["1999-01-26",4.5929,4.6273,4.5469,4.5469,141900.0],["1999-01-27",4.5469,4.5814,4.524,4.524,233500.0],["1999-01-28",4.524,4.5469,4.501,4.5125,141200.0],["1999-01-29",4.5125,4.524,4.4091,4.4321,176800.0],["1999-02-01",4.4551,4.4895,4.4091,4.4321,116200.0],["1999-02-02",4.4161,4.4631,4.4044,4.4161,87400.0],["1999-02-03",4.4161,4.4514,4.3926,4.4514,116700.0],["1999-02-04",4.4396,4.5101,4.4396,4.4866,5666800.0],["1999-02-05",4.4631,4.4866,4.3927,4.4749,197900.0],["1999-02-08",4.4631,4.4866,4.3809,4.3809,114300.0],["1999-02-09",4.3809,4.4631,4.3809,4.4279,155300.0],["1999-02-10",4.4161,4.4514,4.4161,4.4279,121500.0],["1999-02-11",4.4279,4.4396,4.3809,4.3927,124500.0],["1999-02-12",4.4161,4.4279,4.3574,4.3574,90400.0],["1999-02-16",4.3574,4.4161,4.3574,4.3692,164400.0],["1999-02-17",4.3927,4.4984,4.3927,4.4396,96000.0],["1999-02-18",4.6041,4.6041,4.4514,4.4514,211400.0],["1999-02-19",4.4631,4.4631,4.4279,4.4279,170600.0],["1999-02-22",4.4631,4.5336,4.4631,4.4984,310100.0],["1999-02-23",4.5218,4.5453,4.4514,4.4866,191000.0],["1999-02-24",4.5101,4.5336,4.4514,4.4514,135700.0],["1999-02-25",4.4514,4.5101,4.4161,4.4514,163500.0],["1999-02-26",4.4396,4.4984,4.3927,4.4984,140200.0],["1999-03-01",4.4984,4.5101,4.3222,4.3809,400100.0],["1999-03-02",4.4044,4.5453,4.4044,4.4866,227600.0],["1999-03-03",4.5101,4.5336,4.4631,4.4984,220000.0],["1999-03-04",4.5101,4.5453,4.4279,4.4631,133900.0],["1999-03-05",4.4866,4.5688,4.4866,4.4866,121300.0],["1999-03-08",4.4984,4.4984,4.4161,4.4161,92500.0],["1999-03-09",4.4161,4.4866,4.4161,4.4631,135100.0],["1999-03-10",4.5101,4.651,4.4631,4.4866,169200.0],["1999-03-11",4.5218,4.5453,4.4984,4.5101,215600.0],["1999-03-12",4.5218,4.5688,4.4749,4.5336,141400.0],["1999-03-15",4.5688,4.5688,4.5101,4.5101,56400.0],["1999-03-16",4.5218,4.5336,4.5101,4.5101,85400.0],["1999-03-17",4.5218,4.5688,4.5101,4.5101,143900.0],["1999-03-18",4.5218,4.5453,4.4396,4.4749,417200.0],["1999-03-19",4.4631,4.4631,4.3104,4.3574,415000.0],["1999-03-22",4.3692,4.3809,4.3104,4.3104,289400.0],["1999-03-23",4.3222,4.3692,4.3104,4.3457,176800.0],["1999-03-24",4.3457,4.3457,4.2047,4.2047,326500.0],["1999-03-25",4.2282,4.2752,4.1695,4.1695,336800.0],["1999-03-26",4.1695,4.2517,4.1578,4.2165,275000.0],["1999-03-29",4.2517,4.2869,4.2282,4.2282,222200.0],["1999-03-30",4.2282,4.3692,4.2282,4.3574,150800.0],["1999-03-31",4.4044,4.4279,4.3574,4.4279,129100.0],["1999-04-01",4.4984,4.4984,4.2282,4.3457,150500.0],["1999-04-05",4.3457,4.3809,4.2987,4.3692,87300.0],["1999-04-06",4.3692,4.4279,4.3692,4.3692,133400.0],["1999-04-07",4.3927,4.4396,4.3574,4.3574,119800.0],["1999-04-08",4.3809,4.3927,4.3222,4.3222,95100.0],["1999-04-09",4.2752,4.3104,4.2517,4.2752,131300.0],["1999-04-12",4.2869,4.4866,4.2869,4.4749,189600.0],["1999-04-13",4.4514,4.6275,4.4514,4.4866,319300.0],["1999-04-14",4.4984,4.5688,4.4866,4.4866,115100.0],["1999-04-15",4.5218,4.5806,4.5218,4.5688,145500.0],["1999-04-16",4.5806,4.7215,4.5806,4.698,530200.0],["1999-04-19",4.9799,4.9799,4.8155,4.8742,205100.0],["1999-04-20",4.8742,4.8859,4.839,4.8507,105100.0],["1999-04-21",4.8272,4.8977,4.8272,4.8859,498200.0],["1999-04-22",4.8859,4.9329,4.8742,4.8859,761500.0],["1999-04-23",4.9094,4.9329,4.8742,4.8742,324600.0],["1999-04-26",4.9447,4.9447,4.8272,4.8742,94300.0],["1999-04-27",4.8507,4.8859,4.8155,4.8272,681100.0],["1999-04-28",4.8272,4.8507,4.8037,4.839,263900.0],["1999-04-29",4.8742,4.8859,4.839,4.839,231200.0],["1999-04-30",4.8507,4.9094,4.8272,4.839,490000.0],["1999-05-03",4.8507,4.9329,4.8507,4.8859,335000.0],["1999-05-04",4.8859,5.1208,4.8859,5.0269,263500.0],["1999-05-05",4.9506,5.0106,4.9027,4.9506,182500.0],["1999-05-06",4.9506,4.9746,4.9147,4.9147,147900.0],["1999-05-07",4.9506,4.9866,4.9147,4.9147,2928300.0],["1999-05-10",4.9387,5.1305,4.9387,5.0106,276700.0],["1999-05-11",5.0346,5.1664,5.0346,5.1424,222700.0],["1999-05-12",5.1544,5.3702,5.1544,5.2623,709300.0],["1999-05-13",5.2743,5.3222,5.2503,5.2743,286800.0],["1999-05-14",5.2743,5.2743,5.1784,5.1784,148500.0],["1999-05-17",5.1784,5.2263,5.0346,5.0825,190200.0],["1999-05-18",5.0705,5.0705,4.9387,4.9387,220400.0],["1999-05-19",4.9746,5.0585,4.9746,5.0106,349600.0],["1999-05-20",5.1305,5.1305,5.0346,5.0465,146400.0],["1999-05-21",5.0705,5.0825,5.0346,5.0705,208900.0],["1999-05-24",5.1065,5.1065,5.0226,5.0705,236900.0],["1999-05-25",5.0585,5.1185,5.0585,5.0825,518100.0],["1999-05-26",5.0945,5.1065,5.0465,5.0705,76800.0],["1999-05-27",5.0705,5.0945,5.0705,5.0945,147200.0],["1999-05-28",5.1065,5.1664,5.0465,5.0585,157700.0],["1999-06-01",5.0705,5.0945,4.9746,4.9746,170300.0],["1999-06-02",4.9866,5.0825,4.9626,5.0585,133000.0],["1999-06-03",5.0945,5.1185,5.0106,5.0106,234500.0],["1999-06-04",5.0346,5.1065,4.9147,4.9506,171800.0],["1999-06-07",4.9506,5.0346,4.9506,4.9746,91900.0],["1999-06-08",4.9866,5.0825,4.9866,5.0046,115100.0],["1999-06-09",5.0585,5.1305,5.0585,5.1305,211800.0],["1999-06-10",5.1424,5.1664,5.0825,5.1185,172500.0],["1999-06-11",5.1065,5.1424,5.1065,5.1185,185600.0],["1999-06-14",5.1424,5.1784,5.1065,5.1185,72700.0],["1999-06-15",5.1664,5.2024,5.1424,5.1904,113300.0],["1999-06-16",5.1904,5.2983,5.1904,5.2623,172700.0],["1999-06-17",5.2503,5.2863,5.2024,5.2743,189200.0],["1999-06-18",5.2743,5.3222,5.2743,5.3103,134000.0],["1999-06-21",5.3342,5.3342,5.2263,5.2263,150500.0],["1999-06-22",5.2263,5.2503,5.1544,5.1544,117700.0],["1999-06-23",5.1544,5.1904,5.1185,5.1424,159900.0],["1999-06-24",5.1305,5.1784,5.1305,5.1305,127200.0],["1999-06-25",5.1544,5.1664,5.0825,5.0945,173500.0],["1999-06-28",5.1065,5.1664,5.1065,5.1305,98500.0],["1999-06-29",5.1544,5.1784,5.1424,5.1664,208500.0],["1999-06-30",5.2144,5.2623,5.1664,5.2623,247200.0],["1999-07-01",5.2503,5.2503,5.1305,5.1305,142000.0],["1999-07-02",5.1544,5.1784,5.1424,5.1544,87400.0],["1999-07-06",5.1424,5.2024,5.1424,5.1544,115600.0],["1999-07-07",5.1544,5.1664,5.0825,5.0825,106000.0],["1999-07-08",5.1305,5.1305,5.0106,5.0226,91500.0],["1999-07-09",5.0346,5.0705,4.9866,5.0106,166500.0],["1999-07-12",5.0465,5.0705,4.9866,5.0226,139900.0],["1999-07-13",4.9986,5.0346,4.9986,5.0106,78700.0],["1999-07-14",5.0465,5.0525,4.9866,4.9866,104100.0],["1999-07-15",5.0226,5.0465,4.9986,5.0106,125500.0],["1999-07-16",5.0106,5.0465,4.9626,4.9866,139000.0],["1999-07-19",4.9866,4.9866,4.9506,4.9506,113400.0],["1999-07-20",4.9626,4.9746,4.9506,4.9506,48000.0],["1999-07-21",4.9506,4.9626,4.9147,4.9387,125500.0],["1999-07-22",4.9506,4.9506,4.8428,4.8548,107800.0],["1999-07-23",4.8428,4.8787,4.8308,4.8308,56400.0],["1999-07-26",4.8428,4.8428,4.7589,4.7828,115600.0],["1999-07-27",4.8068,4.8188,4.7828,4.8068,73100.0],["1999-07-28",4.8188,4.8308,4.7948,4.7948,144100.0],["1999-07-29",4.7948,4.8188,4.7109,4.7229,177800.0],["1999-07-30",4.603,4.603,4.4592,4.5071,1035900.0],["1999-08-02",4.5311,4.5431,4.4232,4.4592,735100.0],["1999-08-03",4.5191,4.5437,4.4331,4.47,304300.0],["1999-08-04",4.4577,4.5191,4.4454,4.4823,280500.0],["1999-08-05",4.47,4.47,4.4086,4.4086,3461200.0],["1999-08-06",4.4086,4.4454,4.3717,4.3717,166500.0],["1999-08-09",4.3717,4.4331,4.3717,4.4086,151300.0],["1999-08-10",4.3595,4.3963,4.3472,4.384,334800.0],["1999-08-11",4.3472,4.4331,4.3472,4.4086,186000.0],["1999-08-12",4.4209,4.4945,4.4086,4.4823,257000.0],["1999-08-13",4.5437,4.5805,4.5191,4.5437,394500.0],["1999-08-16",4.5805,4.6051,4.5559,4.5928,244100.0],["1999-08-17",4.6173,4.691,4.6173,4.6787,264800.0],["1999-08-18",4.7156,4.777,4.7033,4.777,348400.0],["1999-08-19",4.8015,4.8507,4.7647,4.8138,169700.0],["1999-08-20",4.8261,4.8384,4.7893,4.8016,329400.0],["1999-08-23",4.8261,4.8261,4.7524,4.7647,287300.0],["1999-08-24",4.7524,4.8015,4.7401,4.777,145600.0],["1999-08-25",4.7893,4.8016,4.7647,4.8016,333800.0],["1999-08-26",4.8261,4.8261,4.777,4.7893,121400.0],["1999-08-27",4.8015,4.8138,4.7647,4.777,118000.0],["1999-08-30",4.777,4.7893,4.7401,4.7401,169700.0],["1999-08-31",4.7401,4.8752,4.7156,4.8752,136300.0],["1999-09-01",4.8384,4.8384,4.777,4.8016,81700.0],["1999-09-02",4.8015,4.8138,4.7524,4.7524,90100.0],["1999-09-03",4.777,4.8507,4.7647,4.7647,117800.0],["1999-09-07",4.777,4.8015,4.7647,4.777,70800.0],["1999-09-08",4.7647,4.7893,4.7647,4.7647,50500.0],["1999-09-09",4.7893,4.8015,4.777,4.777,43000.0],["1999-09-10",4.8138,4.8138,4.777,4.7893,66700.0],["1999-09-13",4.777,4.7893,4.7524,4.7524,61600.0],["1999-09-14",4.7524,4.8015,4.7401,4.7524,90600.0],["1999-09-15",4.7647,4.7647,4.7279,4.7279,117100.0],["1999-09-16",4.8138,5.1577,4.8138,5.0472,998000.0],["1999-09-17",5.0103,5.0103,4.9121,4.9612,390600.0],["1999-09-20",4.9735,5.0594,4.9612,5.0594,152100.0],["1999-09-21",5.0594,5.0594,4.998,5.0226,136900.0],["1999-09-22",5.0349,5.0594,5.0349,5.0349,141300.0],["1999-09-23",5.0472,5.0472,5.0103,5.0349,76300.0],["1999-09-24",5.0349,5.0472,5.0226,5.0226,107900.0],["1999-09-27",5.0349,5.0472,5.0103,5.0103,210500.0],["1999-09-28",5.0472,5.0594,5.0103,5.0103,305200.0],["1999-09-29",4.998,5.0103,4.9612,4.9858,141300.0],["1999-09-30",4.998,5.084,4.9612,5.084,210900.0],["1999-10-01",5.0594,5.0717,4.9735,4.998,232800.0],["1999-10-04",5.0103,5.0226,4.9489,4.9612,156200.0],["1999-10-05",5.0103,5.0226,4.9735,5.0103,191800.0],["1999-10-06",5.0226,5.0594,5.0103,5.0349,88300.0],["1999-10-07",5.0349,5.0472,4.9858,4.998,77400.0],["1999-10-08",4.998,5.0103,4.9489,4.9612,45100.0],["1999-10-11",4.9244,5.0226,4.9244,4.9735,88200.0],["1999-10-12",4.9366,4.998,4.9366,4.9735,65100.0],["1999-10-13",4.9244,4.9612,4.9244,4.9244,77700.0],["1999-10-14",4.9244,4.9366,4.8016,4.8016,159100.0],["1999-10-15",4.7893,4.7893,4.6542,4.7401,166400.0],["1999-10-18",4.691,4.7401,4.6787,4.691,126800.0],["1999-10-19",4.7156,4.7279,4.6665,4.691,127900.0],["1999-10-20",4.7156,4.7279,4.691,4.691,84300.0],["1999-10-21",4.691,4.7156,4.6296,4.6296,52200.0],["1999-10-22",4.6542,4.6787,4.6173,4.6665,93600.0],["1999-10-25",4.6296,4.7279,4.6051,4.7279,275200.0],["1999-10-26",4.7279,4.7524,4.7156,4.7279,200500.0],["1999-10-27",4.7279,4.777,4.7156,4.7156,499600.0],["1999-10-28",4.7401,4.7401,4.6665,4.7033,208800.0],["1999-10-29",4.7156,4.8016,4.7156,4.8016,414300.0],["1999-11-01",4.8138,4.8384,4.7401,4.7647,54600.0],["1999-11-02",4.7401,4.8138,4.7401,4.777,115900.0],["1999-11-03",4.8015,4.8015,4.7279,4.7524,219900.0],["1999-11-04",4.777,4.8138,4.7401,4.8016,253400.0],["1999-11-05",4.8138,4.8138,4.6173,4.6542,1612100.0],["1999-11-08",4.6653,4.7658,4.6401,4.7281,158600.0],["1999-11-09",4.7533,4.791,4.703,4.7407,102000.0],["1999-11-10",4.7407,4.7407,4.6778,4.6904,88000.0],["1999-11-11",4.6904,4.7533,4.6778,4.703,185900.0],["1999-11-12",4.703,4.7156,4.6527,4.6904,181600.0],["1999-11-15",4.6778,4.703,4.6275,4.6401,101900.0],["1999-11-16",4.6904,4.6904,4.6401,4.6527,301300.0],["1999-11-17",4.6401,4.6527,4.6275,4.6275,330700.0],["1999-11-18",4.6527,4.6527,4.5772,4.5898,70400.0],["1999-11-19",4.5647,4.6024,4.5395,4.5772,296600.0],["1999-11-22",4.615,4.615,4.5144,4.5269,344800.0],["1999-11-23",4.5395,4.5521,4.4892,4.4892,281400.0],["1999-11-24",4.5269,4.5772,4.5018,4.5018,311000.0],["1999-11-26",4.4892,4.5647,4.4892,4.5521,40500.0],["1999-11-29",4.5269,4.5269,4.4766,4.4892,295100.0],["1999-11-30",4.4892,4.5395,4.4138,4.4263,444000.0],["1999-12-01",4.4515,4.4766,4.4263,4.4641,220600.0],["1999-12-02",4.4641,4.4766,4.4012,4.4012,204900.0],["1999-12-03",4.4138,4.4766,4.4138,4.4515,172100.0],["1999-12-06",4.4515,4.4515,4.376,4.3886,254700.0],["1999-12-07",4.376,4.3886,4.3132,4.3635,195500.0],["1999-12-08",4.3886,4.4012,4.3257,4.3257,159900.0],["1999-12-09",4.3006,4.3509,4.2377,4.2377,126100.0],["1999-12-10",4.2503,4.2754,4.1748,4.1748,217800.0],["1999-12-13",4.1874,4.2503,4.1748,4.1748,382700.0],["1999-12-14",4.1371,4.1874,4.0742,4.0742,285100.0],["1999-12-15",4.1245,4.2,4.112,4.1497,370100.0],["1999-12-16",4.1371,4.4515,4.1371,4.2251,412400.0],["1999-12-17",4.2251,4.4641,4.2251,4.3509,282800.0],["1999-12-20",4.3635,4.4515,4.3383,4.3886,221200.0],["1999-12-21",4.4263,4.5144,4.4263,4.4263,460400.0],["1999-12-22",4.4138,4.4766,4.4012,4.4012,519500.0],["1999-12-23",4.4012,4.4892,4.3886,4.3886,174800.0],["1999-12-27",4.376,4.5018,4.376,4.4012,134900.0],["1999-12-28",4.4138,4.5144,4.4138,4.4515,520200.0],["1999-12-29",4.4515,4.5772,4.4389,4.5269,224900.0],["1999-12-30",4.5269,4.6024,4.5144,4.5144,144300.0],["1999-12-31",4.5018,4.7533,4.5018,4.7533,233100.0],["2000-01-03",4.6527,4.6527,4.4766,4.5144,124200.0],["2000-01-04",4.5269,4.5269,4.376,4.5018,131500.0],["2000-01-05",4.4515,4.4892,4.376,4.376,192400.0],["2000-01-06",4.4515,4.6401,4.4138,4.6401,335400.0],["2000-01-07",4.6653,4.6653,4.615,4.6401,162000.0],["2000-01-10",4.6778,4.7407,4.6527,4.7281,189300.0],["2000-01-11",4.7156,4.7533,4.6904,4.6904,247100.0],["2000-01-12",4.703,4.703,4.6275,4.6401,147500.0],["2000-01-13",4.615,4.6904,4.615,4.6653,49900.0],["2000-01-14",4.6527,4.7533,4.6527,4.7533,158000.0],["2000-01-18",4.6527,4.7533,4.6527,4.7156,132300.0],["2000-01-19",4.7659,4.791,4.6527,4.6778,105600.0],["2000-01-20",4.703,4.7156,4.6653,4.6653,50900.0],["2000-01-21",4.6527,4.6778,4.6024,4.6653,78000.0],["2000-01-24",4.615,4.8162,4.615,4.6778,278400.0],["2000-01-25",4.703,4.7533,4.6778,4.7156,253300.0],["2000-01-26",4.6904,4.7281,4.5521,4.6024,235200.0],["2000-01-27",4.6527,4.6653,4.6024,4.6401,106800.0],["2000-01-28",4.6401,4.6401,4.5898,4.6275,61900.0],["2000-01-31",4.5772,4.6653,4.5647,4.5772,81200.0],["2000-02-01",4.6024,4.6024,4.5269,4.5647,102500.0],["2000-02-02",4.5772,4.6275,4.5521,4.5521,127900.0],["2000-02-03",4.5898,4.6401,4.5647,4.6024,108500.0],["2000-02-04",4.6275,4.6527,4.5898,4.5898,66700.0],["2000-02-07",4.615,4.615,4.5395,4.5521,160500.0],["2000-02-08",4.5505,4.6408,4.5505,4.6408,235000.0],["2000-02-09",4.6021,4.6408,4.5634,4.5634,196900.0],["2000-02-10",4.5634,4.6021,4.5376,4.5634,225800.0],["2000-02-11",4.5376,4.5763,4.4732,4.4861,220300.0],["2000-02-14",4.4861,4.5376,4.4603,4.4861,266300.0],["2000-02-15",4.4474,4.5247,4.4474,4.4603,302300.0],["2000-02-16",4.4861,4.499,4.4087,4.4216,341500.0],["2000-02-17",4.4345,4.4474,4.3958,4.4216,258700.0],["2000-02-18",4.4345,4.4345,4.3701,4.3958,145600.0],["2000-02-22",4.5376,4.5376,4.3572,4.4087,302100.0],["2000-02-23",4.3701,4.3829,4.3443,4.3443,103100.0],["2000-02-24",4.3443,4.3829,4.3314,4.3443,156900.0],["2000-02-25",4.3572,4.3572,4.2283,4.2798,195900.0],["2000-02-28",4.2798,4.3314,4.2798,4.2927,191700.0],["2000-02-29",4.2927,4.3185,4.254,4.3185,253200.0],["2000-03-01",4.2927,4.3185,4.2669,4.2669,167000.0],["2000-03-02",4.254,4.254,4.2025,4.2411,205800.0],["2000-03-03",4.2411,4.254,4.1767,4.1896,355100.0],["2000-03-06",4.2025,4.2669,4.1767,4.254,193000.0],["2000-03-07",4.254,4.2798,4.1509,4.1767,217500.0],["2000-03-08",4.1509,4.2669,4.1509,4.1896,190500.0],["2000-03-09",4.2025,4.3056,4.2025,4.2927,162600.0],["2000-03-10",4.2669,4.2798,4.2283,4.2669,196800.0],["2000-03-13",4.2154,4.3829,4.2154,4.3314,228800.0],["2000-03-14",4.3314,4.3701,4.3056,4.3443,148100.0],["2000-03-15",4.3572,4.3958,4.3314,4.3443,202400.0],["2000-03-16",4.3314,4.4345,4.3056,4.4345,242400.0],["2000-03-17",4.4603,4.4603,4.3185,4.3701,188400.0],["2000-03-20",4.3829,4.3829,4.3314,4.3314,120900.0],["2000-03-21",4.3572,4.3958,4.3185,4.3314,253500.0],["2000-03-22",4.3572,4.4087,4.3314,4.4087,112900.0],["2000-03-23",4.4087,4.4345,4.3443,4.4087,139900.0],["2000-03-24",4.4345,4.4345,4.3443,4.3701,99800.0],["2000-03-27",4.3701,4.3829,4.3443,4.3443,92800.0],["2000-03-28",4.3443,4.4216,4.3443,4.4087,254400.0],["2000-03-29",4.3701,4.3829,4.3314,4.3443,241800.0],["2000-03-30",4.3314,4.3829,4.3185,4.3572,324500.0],["2000-03-31",4.3314,4.4732,4.3185,4.4087,348900.0],["2000-04-03",4.4087,4.4345,4.3701,4.3958,79600.0],["2000-04-04",4.4216,4.4216,4.3443,4.3958,160800.0],["2000-04-05",4.4087,4.4603,4.3701,4.4345,219600.0],["2000-04-06",4.4603,4.4861,4.4603,4.4732,291100.0],["2000-04-07",4.4603,4.5119,4.4603,4.499,84500.0],["2000-04-10",4.499,4.6279,4.4861,4.5763,219300.0],["2000-04-11",4.6279,4.6794,4.5505,4.6279,195200.0],["2000-04-12",4.6666,4.6666,4.5376,4.5505,670700.0],["2000-04-13",4.5634,4.6666,4.5376,4.615,270400.0],["2000-04-14",4.6021,4.6279,4.5505,4.5634,212700.0],["2000-04-17",4.5376,4.6279,4.4345,4.4603,366900.0],["2000-04-18",4.499,4.5763,4.4861,4.5248,121700.0],["2000-04-19",4.5248,4.5376,4.5119,4.5119,110600.0],["2000-04-20",4.499,4.5505,4.499,4.5376,116700.0],["2000-04-24",4.5376,4.5376,4.5119,4.5248,58700.0],["2000-04-25",4.5376,4.615,4.5376,4.5892,114300.0],["2000-04-26",4.6408,4.7181,4.615,4.7052,259100.0],["2000-04-27",4.6537,4.7568,4.6537,4.6923,220400.0],["2000-04-28",4.6923,4.7181,4.6665,4.6794,191600.0],["2000-05-01",4.7052,4.8599,4.7052,4.8599,221100.0],["2000-05-02",4.8847,5.0828,4.8847,4.9904,291200.0],["2000-05-03",4.9904,4.9904,4.8979,4.9243,212500.0],["2000-05-04",4.9375,4.9507,4.8583,4.8583,112500.0],["2000-05-05",4.8583,4.9507,4.8583,4.9375,86400.0],["2000-05-08",4.9243,4.9507,4.8715,4.8979,99800.0],["2000-05-09",4.9111,4.9771,4.8979,4.9375,226300.0],["2000-05-10",4.9507,4.9507,4.9111,4.9243,242100.0],["2000-05-11",4.9111,4.9507,4.8979,4.9507,340100.0],["2000-05-12",4.9639,4.9903,4.9243,4.9639,58900.0],["2000-05-15",4.9507,4.9639,4.9243,4.9639,68500.0],["2000-05-16",4.9375,5.0036,4.9243,5.0036,74400.0],["2000-05-17",5.0036,5.0828,4.9772,5.0828,400600.0],["2000-05-18",5.096,5.162,5.0696,5.1224,230500.0],["2000-05-19",5.1092,5.1752,5.1092,5.162,168300.0],["2000-05-22",5.1092,5.1884,5.096,5.162,305300.0],["2000-05-23",5.1356,5.2148,5.1356,5.1488,1166000.0],["2000-05-24",5.1224,5.1224,5.0432,5.0564,184600.0],["2000-05-25",5.0432,5.0564,5.0036,5.03,225000.0],["2000-05-26",5.0828,5.0828,5.0036,5.0168,63500.0],["2000-05-30",5.0168,5.0432,4.9904,5.0036,136500.0],["2000-05-31",5.0036,5.0828,4.9772,5.0828,129000.0],["2000-06-01",5.0696,5.0696,5.03,5.0696,72100.0],["2000-06-02",5.0564,5.1224,5.0432,5.1092,76400.0],["2000-06-05",5.096,5.096,5.0168,5.0696,121800.0],["2000-06-06",5.0696,5.0696,5.0168,5.0432,93600.0],["2000-06-07",5.0432,5.0696,5.0168,5.0696,149600.0],["2000-06-08",5.0696,5.1224,5.0564,5.1224,38400.0],["2000-06-09",5.0696,5.1488,5.0696,5.1356,71900.0],["2000-06-12",5.1224,5.1752,5.096,5.1752,64100.0],["2000-06-13",5.2016,5.3072,5.2016,5.3072,209600.0],["2000-06-14",5.3072,5.426,5.2808,5.3732,150100.0],["2000-06-15",5.3468,5.3864,5.3072,5.3468,136500.0],["2000-06-16",5.36,5.3732,5.36,5.3732,180000.0],["2000-06-19",5.36,5.3732,5.2808,5.36,72200.0],["2000-06-20",5.3468,5.4128,5.3468,5.3996,380700.0],["2000-06-21",5.3996,5.4524,5.3996,5.4524,94000.0],["2000-06-22",5.4524,5.4788,5.4128,5.4392,331400.0],["2000-06-23",5.3996,5.4392,5.3864,5.4392,82900.0],["2000-06-26",5.4656,5.4788,5.4458,5.4788,288200.0],["2000-06-27",5.4656,5.492,5.4656,5.4788,300400.0],["2000-06-28",5.4788,5.4788,5.4524,5.4788,177300.0],["2000-06-29",5.492,5.492,5.4656,5.4656,313700.0],["2000-06-30",5.4788,5.492,5.0663,5.0663,981000.0],["2000-07-03",5.1224,5.3468,5.1224,5.2544,228800.0],["2000-07-05",5.3072,5.3864,5.294,5.3864,243400.0],["2000-07-06",5.3732,5.4392,5.36,5.4392,470100.0],["2000-07-07",5.426,5.492,5.426,5.4524,381800.0],["2000-07-10",5.4524,5.5052,5.4524,5.4788,248900.0],["2000-07-11",5.4656,5.4788,5.3732,5.3996,89100.0],["2000-07-12",5.3864,5.3996,5.3072,5.3732,142700.0],["2000-07-13",5.3468,5.4128,5.3468,5.4128,78500.0],["2000-07-14",5.4128,5.4788,5.3864,5.4392,70100.0],["2000-07-17",5.426,5.4524,5.4128,5.4128,57100.0],["2000-07-18",5.4524,5.4524,5.3996,5.4392,74100.0],["2000-07-19",5.4788,5.5052,5.4524,5.4524,131300.0],["2000-07-20",5.4392,5.5844,5.4392,5.558,138400.0],["2000-07-21",5.5052,5.5448,5.4656,5.5448,135800.0],["2000-07-24",5.5052,5.558,5.4524,5.4788,78500.0],["2000-07-25",5.4656,5.5052,5.4656,5.4788,179600.0],["2000-07-26",5.492,5.558,5.4788,5.558,154200.0],["2000-07-27",5.558,5.624,5.5184,5.5976,161500.0],["2000-07-28",5.5976,5.624,5.5448,5.6108,79100.0],["2000-07-31",5.5976,5.7033,5.5844,5.7033,118600.0],["2000-08-01",5.6637,5.7429,5.624,5.7429,100900.0],["2000-08-02",5.7033,5.7429,5.6901,5.7297,93900.0],["2000-08-03",5.7033,5.7297,5.4392,5.5712,222600.0],["2000-08-04",5.5844,5.5844,5.2676,5.3732,260700.0],["2000-08-07",5.3468,5.4392,5.3072,5.3996,264900.0],["2000-08-08",5.3877,5.4282,5.3472,5.4282,129000.0],["2000-08-09",5.4417,5.4552,5.3742,5.4147,151300.0],["2000-08-10",5.4282,5.4688,5.4012,5.4552,125300.0],["2000-08-11",5.4552,5.4823,5.4012,5.4688,70000.0],["2000-08-14",5.4552,5.5093,5.4552,5.5093,102400.0],["2000-08-15",5.4823,5.4958,5.3742,5.4282,63200.0],["2000-08-16",5.4282,5.4823,5.4012,5.4552,59500.0],["2000-08-17",5.4417,5.4687,5.3202,5.3742,95800.0],["2000-08-18",5.4012,5.4147,5.2932,5.3472,75300.0],["2000-08-21",5.4417,5.4552,5.3877,5.3877,129200.0],["2000-08-22",5.3742,5.4688,5.3742,5.4012,94600.0],["2000-08-23",5.4012,5.4688,5.3877,5.4012,194200.0],["2000-08-24",5.4417,5.4417,5.3607,5.3607,176100.0],["2000-08-25",5.3607,5.4147,5.3472,5.3742,96900.0],["2000-08-28",5.3742,5.3877,5.3337,5.3472,121300.0],["2000-08-29",5.3472,5.4012,5.2122,5.2392,142600.0],["2000-08-30",5.2392,5.2662,5.2122,5.2662,140700.0],["2000-08-31",5.2527,5.2662,5.1987,5.1987,333800.0],["2000-09-01",5.2257,5.2662,5.2122,5.2122,60500.0],["2000-09-05",5.2662,5.2662,5.1987,5.2527,109400.0],["2000-09-06",5.2662,5.2662,5.1852,5.2257,101800.0],["2000-09-07",5.2122,5.2662,5.1852,5.2527,62200.0],["2000-09-08",5.2257,5.3337,5.2257,5.2797,315300.0],["2000-09-11",5.3067,5.3202,5.2257,5.3202,332300.0],["2000-09-12",5.3067,5.3607,5.2797,5.3202,59800.0],["2000-09-13",5.3742,5.3742,5.3067,5.3202,62600.0],["2000-09-14",5.3067,5.3607,5.2797,5.2932,243600.0],["2000-09-15",5.2392,5.2932,5.2122,5.2122,314200.0],["2000-09-18",5.2932,5.2932,5.1447,5.1447,182000.0],["2000-09-19",5.1042,5.2257,5.1042,5.1717,169700.0],["2000-09-20",5.1717,5.2122,5.1582,5.1582,75100.0],["2000-09-21",5.2122,5.2122,5.1042,5.1177,63900.0],["2000-09-22",5.0907,5.1987,5.0772,5.1852,77800.0],["2000-09-25",5.1312,5.1987,5.1042,5.1177,126900.0],["2000-09-26",5.1177,5.1312,5.0772,5.0907,115600.0],["2000-09-27",5.0907,5.1042,5.0637,5.0772,748600.0],["2000-09-28",5.1042,5.1717,5.0772,5.1042,236700.0],["2000-09-29",5.1312,5.1717,5.1042,5.1042,116600.0],["2000-10-02",5.0772,5.1312,4.9826,4.9826,131900.0],["2000-10-03",4.9826,5.0502,4.9286,4.9556,103300.0],["2000-10-04",4.9556,4.9556,4.8611,4.8611,63200.0],["2000-10-05",4.8881,4.8881,4.8206,4.8476,167100.0],["2000-10-06",4.8476,4.8611,4.8206,4.8611,155300.0],["2000-10-09",4.8341,4.9151,4.8206,4.8746,311400.0],["2000-10-10",4.8746,4.9286,4.8746,4.9151,73300.0],["2000-10-11",4.8881,4.9151,4.8476,4.9016,211200.0],["2000-10-12",4.9151,4.9286,4.7936,4.8476,330300.0],["2000-10-13",4.9016,4.9151,4.8206,4.8881,167800.0],["2000-10-16",4.8611,4.9421,4.8611,4.8881,75100.0],["2000-10-17",4.9286,4.9286,4.8341,4.8341,75000.0],["2000-10-18",4.7666,4.8476,4.7666,4.8206,128100.0],["2000-10-19",4.8206,4.8476,4.8071,4.8071,81200.0],["2000-10-20",4.8341,4.8476,4.8071,4.8341,196800.0],["2000-10-23",4.8341,4.8476,4.7801,4.8071,253000.0],["2000-10-24",4.7801,4.8071,4.7396,4.7531,174200.0],["2000-10-25",4.7531,4.7531,4.6991,4.7396,217700.0],["2000-10-26",4.7126,4.7936,4.7126,4.7936,431500.0],["2000-10-27",4.7666,4.8341,4.7666,4.8206,177300.0],["2000-10-30",4.8071,4.8206,4.537,4.6181,2733300.0],["2000-10-31",4.6586,4.7126,4.6046,4.6721,365500.0],["2000-11-01",4.6991,4.7396,4.6451,4.6721,313100.0],["2000-11-02",4.6721,4.6991,4.6181,4.6586,331000.0],["2000-11-03",4.6586,4.6586,4.591,4.6586,167400.0],["2000-11-06",4.6451,4.7666,4.6451,4.6856,301100.0],["2000-11-07",4.6856,4.7531,4.6856,4.7261,103800.0],["2000-11-08",4.7126,4.7531,4.6721,4.6991,103900.0],["2000-11-09",4.6721,4.8071,4.6586,4.7531,204000.0],["2000-11-10",4.7531,4.7531,4.6991,4.7261,138000.0],["2000-11-13",4.7261,4.7531,4.6586,4.7261,71700.0],["2000-11-14",4.7693,4.7693,4.7139,4.7139,93100.0],["2000-11-15",4.7139,4.8109,4.7139,4.7693,61000.0],["2000-11-16",4.8248,4.8525,4.7832,4.8109,143500.0],["2000-11-17",4.8525,4.8525,4.7693,4.7693,69400.0],["2000-11-20",4.7971,4.8525,4.7416,4.8109,106500.0],["2000-11-21",4.7832,4.8664,4.7832,4.8387,128500.0],["2000-11-22",4.8387,4.8664,4.7693,4.8248,109800.0],["2000-11-24",4.8525,4.8525,4.8109,4.8248,34600.0],["2000-11-27",4.8248,4.8803,4.8109,4.8387,87000.0],["2000-11-28",4.8109,4.8248,4.7693,4.7971,119800.0],["2000-11-29",4.8248,4.8248,4.7693,4.7971,72000.0],["2000-11-30",4.8109,4.8941,4.7971,4.8387,202800.0],["2000-12-01",4.8803,4.9357,4.8248,4.8803,235600.0],["2000-12-04",4.8803,4.908,4.8387,4.8664,119600.0],["2000-12-05",4.8941,5.005,4.8664,4.9912,340800.0],["2000-12-06",4.9912,4.9912,4.9357,4.9357,68900.0],["2000-12-07",4.9357,5.0328,4.908,4.9773,103600.0],["2000-12-08",4.9773,5.005,4.9496,4.9496,88500.0],["2000-12-11",4.9773,5.0605,4.9357,5.0605,414900.0],["2000-12-12",5.0189,5.213,5.0189,5.1991,366600.0],["2000-12-13",5.2407,5.31,5.213,5.31,441600.0],["2000-12-14",5.2685,5.2823,5.2407,5.2546,132600.0],["2000-12-15",5.2269,5.31,5.213,5.2823,232100.0],["2000-12-18",5.31,5.31,5.2407,5.2962,182100.0],["2000-12-19",5.31,5.3794,5.2823,5.3794,196100.0],["2000-12-20",5.3794,5.4764,5.3516,5.3932,298800.0],["2000-12-21",5.3932,5.4348,5.3516,5.4071,251100.0],["2000-12-22",5.3516,5.5319,5.3516,5.4348,404600.0],["2000-12-26",5.4487,5.4626,5.421,5.4348,228100.0],["2000-12-27",5.3794,5.5319,5.3794,5.5319,230200.0],["2000-12-28",5.5041,5.5457,5.4487,5.518,319300.0],["2000-12-29",5.518,5.5735,5.4903,5.518,178300.0],["2001-01-02",5.4903,5.4903,5.421,5.421,283500.0],["2001-01-03",5.4348,5.518,5.421,5.4903,237100.0],["2001-01-04",5.518,5.5457,5.4764,5.518,214400.0],["2001-01-05",5.5041,5.5041,5.3655,5.4071,600300.0],["2001-01-08",5.4071,5.4626,5.3932,5.421,209000.0],["2001-01-09",5.4348,5.518,5.421,5.518,129800.0],["2001-01-10",5.518,5.5735,5.4903,5.5735,273300.0],["2001-01-11",5.5596,5.6289,5.5457,5.5735,145400.0],["2001-01-12",5.6012,5.6289,5.5735,5.6012,598600.0],["2001-01-16",5.6012,5.6151,5.5596,5.6151,269100.0],["2001-01-17",5.6151,5.6151,5.5596,5.6151,197700.0],["2001-01-18",5.5873,5.6289,5.5873,5.6012,296300.0],["2001-01-19",5.6012,5.6567,5.6012,5.6012,217200.0],["2001-01-22",5.6151,5.6289,5.6012,5.6151,199900.0],["2001-01-23",5.6012,5.6567,5.6012,5.6567,128100.0],["2001-01-24",5.6428,5.6844,5.6428,5.6567,85800.0],["2001-01-25",5.6567,5.6844,5.6428,5.6567,100200.0],["2001-01-26",5.6705,5.6844,5.6567,5.6705,100500.0],["2001-01-29",5.701,5.7387,5.6811,5.7077,157700.0],["2001-01-30",5.7099,5.7654,5.7099,5.7454,281600.0],["2001-01-31",5.7676,5.7787,5.7387,5.7454,180500.0],["2001-02-01",5.7343,5.7676,5.7232,5.741,127400.0],["2001-02-02",5.7232,5.7609,5.7121,5.7476,541000.0],["2001-02-05",5.7631,5.7764,5.7476,5.7654,156400.0],["2001-02-06",5.7764,5.7787,5.7343,5.7587,276500.0],["2001-02-07",5.7587,5.7836,5.7587,5.7587,205400.0],["2001-02-08",5.761,5.7814,5.6997,5.7043,72400.0],["2001-02-09",5.6476,5.6907,5.5795,5.5886,204100.0],["2001-02-12",5.6453,5.6702,5.5387,5.6113,112900.0],["2001-02-13",5.6022,5.6203,5.5818,5.5909,98400.0],["2001-02-14",5.6022,5.6135,5.5841,5.5999,90800.0],["2001-02-15",5.6022,5.6113,5.5818,5.5954,109800.0],["2001-02-16",5.5841,5.6022,5.5228,5.5704,95200.0],["2001-02-20",5.5795,5.5795,5.5115,5.5228,98200.0],["2001-02-21",5.5228,5.5228,5.4434,5.448,76900.0],["2001-02-22",5.4775,5.5092,5.4434,5.4434,310900.0],["2001-02-23",5.4661,5.5342,5.4434,5.4502,205100.0],["2001-02-26",5.5069,5.5455,5.5001,5.5205,172300.0],["2001-02-27",5.5455,5.5977,5.5455,5.5795,280600.0],["2001-02-28",5.6929,5.7269,5.6294,5.6476,284400.0],["2001-03-01",5.6476,5.668,5.6476,5.668,171200.0],["2001-03-02",5.668,5.6884,5.6657,5.6861,488500.0],["2001-03-05",5.7043,5.7179,5.677,5.677,171700.0],["2001-03-06",5.6816,5.6816,5.6589,5.6793,531700.0],["2001-03-07",5.6929,5.7791,5.6929,5.7791,152000.0],["2001-03-08",5.8177,5.8948,5.7836,5.8676,556900.0],["2001-03-09",5.8698,5.8925,5.854,5.8721,186200.0],["2001-03-12",5.8744,5.8925,5.7337,5.7337,434500.0],["2001-03-13",5.7905,5.7905,5.6476,5.7224,136000.0],["2001-03-14",5.668,5.7156,5.609,5.6725,213500.0],["2001-03-15",5.6725,5.7043,5.6476,5.6476,228300.0],["2001-03-16",5.6816,5.6975,5.6725,5.6725,234600.0],["2001-03-19",5.6725,5.8109,5.6725,5.7723,216000.0],["2001-03-20",5.7836,5.8834,5.7156,5.7156,366400.0],["2001-03-21",5.7156,5.7156,5.5568,5.5795,253300.0],["2001-03-22",5.5455,5.5455,5.3867,5.5228,416000.0],["2001-03-23",5.5795,5.6476,5.5205,5.5228,206100.0],["2001-03-26",5.4888,5.6135,5.4888,5.5931,211800.0],["2001-03-27",5.5931,5.7133,5.5546,5.643,136700.0],["2001-03-28",5.6135,5.6544,5.5228,5.5228,140500.0],["2001-03-29",5.5568,5.6476,5.5478,5.5614,172500.0],["2001-03-30",5.5909,5.6453,5.5546,5.5909,425700.0],["2001-04-02",5.6249,5.6249,5.5001,5.5863,146400.0],["2001-04-03",5.6135,5.6135,5.4775,5.5024,116400.0],["2001-04-04",5.5115,5.5795,5.4888,5.5024,150500.0],["2001-04-05",5.5342,5.6544,5.5319,5.5795,106200.0],["2001-04-06",5.5795,5.5795,5.5047,5.5047,56800.0],["2001-04-09",5.5228,5.6362,5.5115,5.5251,492200.0],["2001-04-10",5.5455,5.5909,5.5228,5.5546,571000.0],["2001-04-11",5.5342,5.5886,5.5024,5.541,143600.0],["2001-04-12",5.5251,5.5478,5.5092,5.5319,131100.0],["2001-04-16",5.5568,5.5795,5.4321,5.4775,244000.0],["2001-04-17",5.5115,5.5568,5.4843,5.5432,76500.0],["2001-04-18",5.5342,5.677,5.5228,5.6589,237200.0],["2001-04-19",5.6612,5.668,5.6135,5.6453,189100.0],["2001-04-20",5.6476,5.6544,5.6135,5.643,102700.0],["2001-04-23",5.6476,5.6476,5.5568,5.6203,133500.0],["2001-04-24",5.6022,5.6476,5.5568,5.643,164400.0],["2001-04-25",5.6249,5.7474,5.6249,5.6907,251500.0],["2001-04-26",5.7156,5.829,5.7043,5.7247,133700.0],["2001-04-27",5.7269,5.8517,5.7247,5.8494,107000.0],["2001-04-30",5.8177,5.8789,5.8063,5.829,139900.0],["2001-05-01",5.7723,5.8676,5.7383,5.8199,158400.0],["2001-05-02",5.7991,5.8571,5.7782,5.8153,151400.0],["2001-05-03",5.8223,5.8571,5.7875,5.8223,105300.0],["2001-05-04",5.8339,5.8455,5.7875,5.8339,109000.0],["2001-05-07",5.8802,5.9034,5.7759,5.8014,101800.0],["2001-05-08",5.7875,5.8107,5.7759,5.8037,209000.0],["2001-05-09",5.8037,5.8199,5.7898,5.7967,91500.0],["2001-05-10",5.7898,5.7967,5.7388,5.7759,122600.0],["2001-05-11",5.8107,5.8339,5.6761,5.7875,188100.0],["2001-05-14",5.7527,5.7991,5.7527,5.7875,144500.0],["2001-05-15",5.7759,5.7782,5.7225,5.7527,169400.0],["2001-05-16",5.7759,5.7759,5.7063,5.7295,309200.0],["2001-05-17",5.7411,5.7805,5.7179,5.748,165500.0],["2001-05-18",5.7875,5.857,5.7643,5.8455,269000.0],["2001-05-21",5.7875,5.8686,5.7712,5.8455,300000.0],["2001-05-22",5.8339,5.9127,5.7875,5.9034,388300.0],["2001-05-23",5.9127,5.9614,5.8362,5.9197,103400.0],["2001-05-24",5.9266,5.9266,5.8362,5.8478,135400.0],["2001-05-25",5.8478,5.8478,5.7805,5.8037,128800.0],["2001-05-29",5.8014,5.8176,5.7527,5.7759,144100.0],["2001-05-30",5.7527,5.8107,5.7457,5.7759,199200.0],["2001-05-31",5.7643,5.857,5.755,5.7875,455100.0],["2001-06-01",5.7643,5.8339,5.7643,5.7991,363500.0],["2001-06-04",5.8223,5.9127,5.8223,5.8965,106200.0],["2001-06-05",5.8571,5.98,5.8571,5.973,110800.0],["2001-06-06",5.9962,6.0426,5.9661,6.0101,169000.0],["2001-06-07",6.0194,6.0542,5.9846,6.0426,224200.0],["2001-06-08",6.0496,6.0519,5.9846,6.031,155600.0],["2001-06-11",6.0542,6.0658,6.0194,6.031,286300.0],["2001-06-12",6.031,6.1122,6.0194,6.0774,272700.0],["2001-06-13",6.0542,6.1169,6.0542,6.0867,87900.0],["2001-06-14",6.0542,6.1006,6.0357,6.0426,101800.0],["2001-06-15",6.0449,6.0542,6.0148,6.0148,124600.0],["2001-06-18",6.0658,6.0658,5.915,5.915,272400.0],["2001-06-19",5.9266,5.9962,5.9266,5.9452,120900.0],["2001-06-20",5.9429,6.0751,5.9429,6.0751,213700.0],["2001-06-21",6.0751,6.0751,5.9846,6.0194,185000.0],["2001-06-22",5.973,6.0287,5.973,6.0078,130800.0],["2001-06-25",6.0287,6.0287,5.9522,5.9545,162200.0],["2001-06-26",5.9614,6.0194,5.9034,6.0194,301800.0],["2001-06-27",5.9962,6.0333,5.9753,6.0125,116800.0],["2001-06-28",6.0194,6.0751,5.9869,6.0589,181100.0],["2001-06-29",6.0774,6.1818,6.0426,6.1818,383100.0],["2001-07-02",6.1493,6.1702,6.0658,6.1702,115700.0],["2001-07-03",6.147,6.212,6.1053,6.1864,86500.0],["2001-07-05",6.1702,6.2096,6.0751,6.1377,72400.0],["2001-07-06",6.147,6.1702,6.0519,6.14,170900.0],["2001-07-09",6.14,6.14,5.915,5.9382,169000.0],["2001-07-10",5.973,6.0519,5.9034,5.9174,125500.0],["2001-07-11",5.9382,5.9382,5.8339,5.8849,117600.0],["2001-07-12",5.8385,5.9034,5.8362,5.8826,114200.0],["2001-07-13",5.8826,5.9962,5.8826,5.9846,112000.0],["2001-07-16",5.9498,6.0171,5.9382,5.9707,103800.0],["2001-07-17",5.9869,6.031,5.9452,6.0264,107900.0],["2001-07-18",6.0426,6.0705,5.9823,6.0148,103100.0],["2001-07-19",6.0542,6.089,5.9869,6.0148,95600.0],["2001-07-20",6.031,6.0821,5.9846,5.9846,75700.0],["2001-07-23",6.0078,6.0565,5.9406,5.9754,141600.0],["2001-07-24",5.9754,6.0473,5.8802,5.8802,139800.0],["2001-07-25",5.8802,5.9614,5.857,5.9359,129300.0],["2001-07-26",5.9382,6.0125,5.9243,5.9754,129500.0],["2001-07-27",6.0171,6.0171,5.915,5.9313,144800.0],["2001-07-30",5.9382,6.0078,5.8686,5.8686,144000.0],["2001-07-31",5.8686,5.9823,5.8246,5.9266,173900.0],["2001-08-01",5.973,5.9754,5.915,5.9498,99000.0],["2001-08-02",5.9406,6.0055,5.915,5.9359,97600.0],["2001-08-03",5.973,6.0055,5.915,5.9962,105600.0],["2001-08-06",6.0287,6.0449,5.9846,5.9846,88000.0],["2001-08-07",6.0194,6.0519,5.9846,6.031,183000.0],["2001-08-08",6.0488,6.1461,6.0298,6.082,147200.0],["2001-08-09",6.0749,6.0963,5.9492,6.0393,155400.0],["2001-08-10",5.98,6.0488,5.9136,6.0393,164000.0],["2001-08-13",6.0512,6.0749,5.9325,5.9444,178300.0],["2001-08-14",5.9373,6.0227,5.9373,5.9776,136400.0],["2001-08-15",5.9563,6.037,5.9563,6.0037,227200.0],["2001-08-16",6.0037,6.1105,5.9942,6.0892,109000.0],["2001-08-17",6.0298,6.0939,6.0132,6.0749,108000.0],["2001-08-20",6.0749,6.1698,6.0536,6.1698,340500.0],["2001-08-21",6.1343,6.196,6.1343,6.177,240000.0],["2001-08-22",6.1936,6.1983,6.1248,6.1983,166500.0],["2001-08-23",6.1983,6.2031,6.1366,6.1675,111000.0],["2001-08-24",6.1698,6.1698,6.1342,6.1366,88700.0],["2001-08-27",6.158,6.1698,6.1105,6.1604,77400.0],["2001-08-28",6.1342,6.1461,6.0654,6.1153,80500.0],["2001-08-29",6.0156,6.1153,6.0037,6.0464,136400.0],["2001-08-30",6.0156,6.1081,6.0014,6.0298,196200.0],["2001-08-31",6.0512,6.0749,5.9966,5.9966,137100.0],["2001-09-04",5.9824,6.0512,5.9824,6.0061,208900.0],["2001-09-05",5.9919,6.0868,5.9919,6.0631,386400.0],["2001-09-06",6.0512,6.0512,5.9207,5.9325,354500.0],["2001-09-07",5.9112,5.9563,5.8993,5.9325,198900.0],["2001-09-10",5.9563,5.961,5.8732,5.8898,131000.0],["2001-09-17",5.7712,5.7712,5.6359,5.6834,351200.0],["2001-09-18",5.6596,5.719,5.6596,5.7071,388200.0],["2001-09-19",5.7071,5.8851,5.6976,5.8376,410100.0],["2001-09-20",5.8376,5.8376,5.6051,5.6193,698300.0],["2001-09-21",5.6596,5.6881,5.541,5.6478,478400.0],["2001-09-24",5.6715,5.7783,5.56,5.5647,282200.0],["2001-09-25",5.5885,5.7071,5.5813,5.6952,267200.0],["2001-09-26",5.6952,5.7427,5.6596,5.7071,384800.0],["2001-09-27",5.6952,5.7522,5.6905,5.7308,405300.0],["2001-09-28",5.6715,5.9088,5.6715,5.8732,317900.0],["2001-10-01",5.8376,5.8732,5.7071,5.8447,181600.0],["2001-10-02",5.7664,6.0014,5.7664,5.9278,292800.0],["2001-10-03",5.8139,5.9919,5.8139,5.9919,358100.0],["2001-10-04",5.9325,6.1105,5.9325,5.9871,234900.0],["2001-10-05",6.0037,6.0037,5.9017,5.9349,513800.0],["2001-10-08",5.9895,5.9895,5.8258,5.8495,67700.0],["2001-10-09",5.8851,5.98,5.859,5.9302,395100.0],["2001-10-10",5.9302,5.9681,5.8732,5.9681,199500.0],["2001-10-11",5.9325,5.98,5.9088,5.9397,160500.0],["2001-10-12",5.98,5.98,5.9041,5.9325,344500.0],["2001-10-15",5.9444,6.1793,5.9207,6.1461,398100.0],["2001-10-16",6.1105,6.1176,6.0298,6.0607,151600.0],["2001-10-17",6.0631,6.139,5.9563,6.0132,84600.0],["2001-10-18",5.9681,6.0512,5.9681,5.9919,165700.0],["2001-10-19",5.9681,5.9942,5.9325,5.9492,199600.0],["2001-10-22",5.9325,5.9515,5.8139,5.8542,269300.0],["2001-10-23",5.8732,5.8732,5.8163,5.821,248100.0],["2001-10-24",5.8614,5.8614,5.7285,5.7474,434100.0],["2001-10-25",5.7664,5.7783,5.7213,5.7546,131900.0],["2001-10-26",5.7546,5.7783,5.6217,5.6905,1237800.0],["2001-10-29",5.6834,5.7569,5.6193,5.7071,130500.0],["2001-10-30",5.719,5.719,5.6383,5.6525,310700.0],["2001-10-31",5.6478,5.7071,5.5885,5.6003,507900.0],["2001-11-01",5.6359,5.6525,5.579,5.6051,916600.0],["2001-11-02",5.6003,5.6549,5.579,5.5813,321500.0],["2001-11-05",5.579,5.6715,5.5529,5.5885,242400.0],["2001-11-06",5.6122,5.783,5.5766,5.7759,124100.0],["2001-11-07",5.6478,5.7427,5.6146,5.6146,153400.0],["2001-11-08",5.6834,5.7047,5.6217,5.6668,105300.0],["2001-11-09",5.6834,5.7,5.6217,5.6857,106500.0],["2001-11-12",5.6478,5.6952,5.5885,5.6952,113500.0],["2001-11-13",5.6952,5.7878,5.6952,5.7854,133800.0],["2001-11-14",5.7866,5.8328,5.7258,5.8231,109900.0],["2001-11-15",5.7866,5.9058,5.7745,5.896,440700.0],["2001-11-16",5.9568,5.9787,5.8669,5.9179,99800.0],["2001-11-19",5.9179,5.9763,5.8742,5.9763,215600.0],["2001-11-20",5.9325,6.0468,5.9179,6.0298,345300.0],["2001-11-21",6.0322,6.0735,6.0298,6.0735,225500.0],["2001-11-23",6.0662,6.1076,6.0662,6.1051,42000.0],["2001-11-26",6.1635,6.2145,6.0735,6.0857,196300.0],["2001-11-27",6.0055,6.1003,5.9982,6.0784,195900.0],["2001-11-28",6.0176,6.1343,6.0176,6.1173,363600.0],["2001-11-29",6.1173,6.1878,6.0906,6.1878,88800.0],["2001-11-30",6.2121,6.2146,6.1295,6.1756,233100.0],["2001-12-03",6.1392,6.1829,6.0541,6.1756,150800.0],["2001-12-04",6.1392,6.2316,6.1295,6.2243,141300.0],["2001-12-05",6.234,6.324,6.1927,6.324,194300.0],["2001-12-06",6.2851,6.3945,6.2729,6.3726,79400.0],["2001-12-07",6.3458,6.4577,6.3458,6.4236,222500.0],["2001-12-10",6.3118,6.3945,6.2875,6.3094,205700.0],["2001-12-11",6.2972,6.4091,6.2851,6.4091,96200.0],["2001-12-12",6.3945,6.4431,6.3726,6.4139,250300.0],["2001-12-13",6.4139,6.4188,6.2607,6.2899,116900.0],["2001-12-14",6.3215,6.358,6.2729,6.3215,118300.0],["2001-12-17",6.3458,6.4407,6.3337,6.4188,110300.0],["2001-12-18",6.358,6.4358,6.3118,6.3774,79200.0],["2001-12-19",6.3677,6.4066,6.3215,6.3483,210500.0],["2001-12-20",6.3094,6.3702,6.2364,6.2364,171400.0],["2001-12-21",6.2851,6.2972,6.2,6.2048,446500.0],["2001-12-24",6.2243,6.2243,6.1781,6.1975,79800.0],["2001-12-26",6.2,6.2,6.1756,6.1975,139900.0],["2001-12-27",6.2,6.2534,6.1902,6.2145,228700.0],["2001-12-28",6.2486,6.3094,6.2121,6.3045,86200.0],["2001-12-31",6.3094,6.3458,6.1878,6.3094,233000.0],["2002-01-02",6.3215,6.3531,6.1878,6.2559,104600.0],["2002-01-03",6.2364,6.3653,6.2364,6.3191,109300.0],["2002-01-04",6.2607,6.2972,6.1975,6.2073,412100.0],["2002-01-07",6.2097,6.2389,6.1756,6.1951,125600.0],["2002-01-08",6.2,6.2462,6.1659,6.2243,196300.0],["2002-01-09",6.2291,6.2851,6.2121,6.2121,108700.0],["2002-01-10",6.2121,6.2364,6.1951,6.2,143500.0],["2002-01-11",6.2121,6.2218,6.1732,6.1732,109500.0],["2002-01-14",6.2243,6.3823,6.1781,6.3823,95400.0],["2002-01-15",6.3215,6.3799,6.2486,6.3799,185300.0],["2002-01-16",6.3823,6.4188,6.3337,6.3726,131500.0],["2002-01-17",6.3702,6.4188,6.3385,6.3993,165900.0],["2002-01-18",6.3702,6.3945,6.2972,6.2996,141000.0],["2002-01-22",6.3045,6.3799,6.3021,6.3288,86300.0],["2002-01-23",6.358,6.3896,6.3215,6.3556,87100.0],["2002-01-24",6.3896,6.4018,6.341,6.3653,70300.0],["2002-01-25",6.3531,6.3653,6.3215,6.3215,94900.0],["2002-01-28",6.4431,6.5403,6.4188,6.4407,374400.0],["2002-01-29",6.499,6.499,6.448,6.4674,373200.0],["2002-01-30",6.5282,6.5282,6.4455,6.4674,257300.0],["2002-01-31",6.5282,6.5282,6.448,6.4553,412300.0],["2002-02-01",6.4917,6.5525,6.4747,6.5306,244800.0],["2002-02-04",6.5306,6.6303,6.5306,6.6254,221900.0],["2002-02-05",6.6498,6.6643,6.5647,6.5647,199400.0],["2002-02-06",6.5634,6.5858,6.4864,6.556,222700.0],["2002-02-07",6.5634,6.5634,6.5088,6.5137,302100.0],["2002-02-08",6.5137,6.556,6.4864,6.5435,5430700.0],["2002-02-11",6.5634,6.5982,6.5485,6.5734,319400.0],["2002-02-12",6.6355,6.6355,6.5734,6.5734,216500.0],["2002-02-13",6.5982,6.6082,6.5585,6.5734,184600.0],["2002-02-14",6.6106,6.6529,6.5858,6.6355,190700.0],["2002-02-15",6.6728,6.6728,6.6206,6.6454,229300.0],["2002-02-19",6.6976,6.6976,6.6405,6.6405,128600.0],["2002-02-20",6.7026,6.7076,6.6405,6.6479,247000.0],["2002-02-21",6.6728,6.6728,6.5112,6.5286,305600.0],["2002-02-22",6.5361,6.6852,6.5087,6.6852,211400.0],["2002-02-25",6.71,6.71,6.6131,6.6454,142900.0],["2002-02-26",6.6231,6.6703,6.6131,6.6355,286800.0],["2002-02-27",6.6355,6.6479,6.5709,6.6156,125000.0],["2002-02-28",6.5982,6.71,6.5237,6.6579,1285800.0],["2002-03-01",6.6728,6.7349,6.6454,6.7225,118800.0],["2002-03-04",6.7349,6.8095,6.6976,6.8095,152100.0],["2002-03-05",6.7846,6.8964,6.7846,6.8368,182400.0],["2002-03-06",6.8095,6.9387,6.7672,6.9312,115500.0],["2002-03-07",6.9312,6.9586,6.8666,6.8989,179100.0],["2002-03-08",6.8964,6.9362,6.8418,6.8592,261500.0],["2002-03-11",6.797,6.879,6.7722,6.8616,113800.0],["2002-03-12",6.7722,6.8542,6.7598,6.8418,115200.0],["2002-03-13",6.8418,6.8418,6.7374,6.7896,97600.0],["2002-03-14",6.7274,6.9188,6.7274,6.9064,137600.0],["2002-03-15",6.71,6.9337,6.71,6.879,167300.0],["2002-03-18",6.9089,6.9337,6.8467,6.8865,151700.0],["2002-03-19",6.9039,6.9586,6.8815,6.9511,97200.0],["2002-03-20",7.0083,7.0083,6.9089,6.9337,87900.0],["2002-03-21",6.8716,7.0207,6.8691,7.0207,94000.0],["2002-03-22",6.9884,7.0331,6.9213,6.9213,137600.0],["2002-03-25",6.9461,6.9461,6.8467,6.9213,101100.0],["2002-03-26",6.9213,7.0306,6.8989,6.9859,129400.0],["2002-03-27",7.0207,7.058,6.9859,7.0331,118000.0],["2002-03-28",7.0456,7.058,6.9461,6.9809,234600.0],["2002-04-01",6.9586,6.9934,6.8989,6.9635,136000.0],["2002-04-02",6.9934,7.0207,6.9486,6.9785,88400.0],["2002-04-03",6.9884,7.0431,6.9834,6.9958,261600.0],["2002-04-04",6.9983,7.053,6.9586,7.0058,106400.0],["2002-04-05",6.9958,7.0704,6.9834,7.0356,120300.0],["2002-04-08",7.0132,7.1971,6.9859,7.1847,128400.0],["2002-04-09",7.1524,7.3065,7.1325,7.2717,445500.0],["2002-04-10",7.2717,7.3189,7.2369,7.2966,216400.0],["2002-04-11",7.2941,7.299,7.2319,7.2742,209000.0],["2002-04-12",7.2692,7.2916,7.2394,7.2792,293500.0],["2002-04-15",7.2692,7.2767,7.1474,7.2369,128200.0],["2002-04-16",7.2419,7.2568,7.1226,7.145,145600.0],["2002-04-17",7.145,7.2071,6.9958,7.0828,141200.0],["2002-04-18",7.058,7.2319,7.0207,7.0828,115300.0],["2002-04-19",7.145,7.145,6.9834,7.0083,68100.0],["2002-04-22",6.9834,6.9958,6.8964,6.8964,116300.0],["2002-04-23",6.8616,6.8964,6.7672,6.797,285200.0],["2002-04-24",6.8592,6.976,6.797,6.8244,175700.0],["2002-04-25",6.8467,6.8964,6.7995,6.8343,122400.0],["2002-04-26",6.8368,6.9263,6.7473,6.7697,493100.0],["2002-04-29",6.8219,6.8592,6.7498,6.8045,251800.0],["2002-04-30",6.8219,7.0058,6.8219,6.9884,362200.0],["2002-05-01",7.0083,7.13,6.966,7.13,187700.0],["2002-05-02",7.078,7.1922,7.007,7.1034,277200.0],["2002-05-03",7.04,7.0882,6.9766,6.9994,334300.0],["2002-05-06",6.9385,6.9766,6.7508,6.7533,8490300.0],["2002-05-07",6.7559,6.8091,6.7229,6.8091,377500.0],["2002-05-08",6.7685,6.837,6.7229,6.7914,219600.0],["2002-05-09",6.7736,6.9106,6.7736,6.8193,207800.0],["2002-05-10",6.837,6.8446,6.6696,6.6747,168200.0],["2002-05-13",6.6112,6.7229,6.596,6.6189,242000.0],["2002-05-14",6.6214,6.6569,6.5707,6.6442,279700.0],["2002-05-15",6.6011,6.7356,6.6011,6.7229,164700.0],["2002-05-16",6.6874,6.7203,6.6214,6.6772,159000.0],["2002-05-17",6.7,6.7761,6.6468,6.7761,167000.0],["2002-05-20",6.7482,6.7482,6.6696,6.7178,184600.0],["2002-05-21",6.7432,6.7432,6.6645,6.6848,147500.0],["2002-05-22",6.6721,6.6747,6.6011,6.6721,222600.0],["2002-05-23",6.6468,6.8117,6.6468,6.7736,182600.0],["2002-05-24",6.7736,6.8954,6.6975,6.7356,124600.0],["2002-05-28",6.7736,6.8193,6.7229,6.7863,141500.0],["2002-05-29",6.7635,6.7964,6.7229,6.7964,190700.0],["2002-05-30",6.7964,6.8725,6.7508,6.8725,163900.0],["2002-05-31",6.8776,6.9334,6.8193,6.8193,189900.0],["2002-06-03",6.837,6.8827,6.8066,6.87,113100.0],["2002-06-04",6.8421,6.9588,6.8167,6.9385,232900.0],["2002-06-05",6.936,7.0501,6.9131,6.974,223200.0],["2002-06-06",6.9461,7.0146,6.9309,6.9639,143200.0],["2002-06-07",6.9766,7.0045,6.9005,7.0045,189100.0],["2002-06-10",6.9766,7.0501,6.9512,7.0019,106100.0],["2002-06-11",7.0095,7.0527,6.9766,6.9766,106700.0],["2002-06-12",7.0146,7.0679,6.9892,7.0654,124000.0],["2002-06-13",7.0425,7.0958,7.0197,7.0527,159400.0],["2002-06-14",7.0374,7.1136,7.0197,7.0273,370700.0],["2002-06-17",7.0273,7.0907,7.0273,7.078,148200.0],["2002-06-18",7.0552,7.0907,7.0527,7.0679,132400.0],["2002-06-19",7.0679,7.1288,7.0577,7.0654,167000.0],["2002-06-20",7.0654,7.1415,7.0273,7.0527,141700.0],["2002-06-21",7.1034,7.1516,7.0628,7.078,420200.0],["2002-06-24",7.0146,7.0628,6.87,6.9157,425400.0],["2002-06-25",6.9512,7.0121,6.8776,6.9639,273400.0],["2002-06-26",6.8751,6.9005,6.6214,6.733,525900.0],["2002-06-27",6.6721,6.7203,6.4971,6.6214,830400.0],["2002-06-28",6.6062,6.7229,6.596,6.596,955200.0],["2002-07-01",6.596,6.6544,6.525,6.5453,582500.0],["2002-07-02",6.5326,6.6468,6.4489,6.6062,314700.0],["2002-07-03",6.596,6.6848,6.4869,6.5707,313800.0],["2002-07-05",6.5707,6.6924,6.558,6.6417,152900.0],["2002-07-08",6.6417,6.6645,6.5199,6.5275,286100.0],["2002-07-09",6.591,6.596,6.4819,6.4819,124000.0],["2002-07-10",6.5199,6.5199,6.3043,6.3043,192500.0],["2002-07-11",6.3423,6.3423,5.9618,6.1521,285700.0],["2002-07-12",6.2789,6.4159,6.2053,6.2409,350300.0],["2002-07-15",6.2155,6.2891,6.0886,6.2383,314900.0],["2002-07-16",6.2307,6.5707,6.2307,6.3626,339300.0],["2002-07-17",6.4261,6.5022,6.2332,6.3144,322900.0],["2002-07-18",6.3423,6.3423,6.2028,6.2028,255200.0],["2002-07-19",6.1647,6.1901,6.0861,6.0886,323800.0],["2002-07-22",6.114,6.2865,5.7842,6.0024,401800.0],["2002-07-23",6.0024,6.1647,5.8476,5.8705,325900.0],["2002-07-24",5.5813,6.1343,5.5813,5.9237,688400.0],["2002-07-25",5.8603,6.1901,5.8603,6.0506,344300.0],["2002-07-26",6.114,6.3449,6.1115,6.2282,186500.0],["2002-07-29",6.3423,6.5859,6.3423,6.5529,264200.0],["2002-07-30",6.5707,6.7964,6.4463,6.6772,250700.0],["2002-07-31",6.7279,6.7609,6.5681,6.7609,486400.0],["2002-08-01",6.7609,6.7609,6.5478,6.6341,181600.0],["2002-08-02",6.596,6.6468,6.3956,6.454,209500.0],["2002-08-05",6.4692,6.5326,6.3804,6.3931,232600.0],["2002-08-06",6.4311,6.5757,6.4311,6.4438,194600.0],["2002-08-07",6.4918,6.5178,6.4062,6.4918,228800.0],["2002-08-08",6.4269,6.4918,6.227,6.2348,789800.0],["2002-08-09",6.1543,6.2244,5.9725,6.0634,682100.0],["2002-08-12",6.0556,6.0764,5.9465,6.0504,573900.0],["2002-08-13",6.0115,6.1153,5.9725,5.9725,580900.0],["2002-08-14",5.9465,6.014,5.9232,5.9933,522900.0],["2002-08-15",6.0374,6.1153,5.9725,5.9907,316100.0],["2002-08-16",5.9725,6.0348,5.9543,6.0348,197900.0],["2002-08-19",6.066,6.079,5.9933,5.9933,267600.0],["2002-08-20",5.9985,6.0842,5.9855,6.079,215400.0],["2002-08-21",6.0894,6.1387,6.079,6.1257,261900.0],["2002-08-22",6.1543,6.1776,6.1049,6.1335,169400.0],["2002-08-23",6.1413,6.1802,6.0634,6.0919,377000.0],["2002-08-26",6.092,6.1776,6.0504,6.1776,102500.0],["2002-08-27",6.1802,6.1802,6.1283,6.1543,258400.0],["2002-08-28",6.1101,6.1802,6.0919,6.1673,324700.0],["2002-08-29",6.1699,6.1932,6.1049,6.1673,170100.0],["2002-08-30",6.1673,6.2192,6.1309,6.2062,228100.0],["2002-09-03",6.1413,6.1932,6.1023,6.1023,153900.0],["2002-09-04",6.0764,6.1906,6.0764,6.1724,153900.0],["2002-09-05",6.1413,6.1828,6.1283,6.1673,179700.0],["2002-09-06",6.175,6.2062,6.1179,6.1932,94800.0],["2002-09-09",6.227,6.227,6.1569,6.2036,113600.0],["2002-09-10",6.1802,6.2685,6.1569,6.2581,255200.0],["2002-09-11",6.2452,6.2971,6.2348,6.2815,49000.0],["2002-09-12",6.2867,6.2867,6.175,6.1828,188700.0],["2002-09-13",6.1283,6.2322,6.0686,6.1673,304400.0],["2002-09-16",6.2062,6.2062,6.175,6.1932,120800.0],["2002-09-17",6.201,6.2322,6.1543,6.1543,175800.0],["2002-09-18",6.1569,6.1932,6.1257,6.1439,221600.0],["2002-09-19",6.1283,6.1776,6.1283,6.1413,296100.0],["2002-09-20",6.1413,6.1673,6.0764,6.1257,97100.0],["2002-09-23",6.0945,6.1673,6.0582,6.1491,136700.0],["2002-09-24",6.1309,6.1309,6.0971,6.1075,158900.0],["2002-09-25",6.1075,6.1335,6.0971,6.1283,131100.0],["2002-09-26",6.1127,6.24,6.1023,6.2374,93500.0],["2002-09-27",6.2062,6.2192,6.0816,6.0816,74700.0],["2002-09-30",6.0634,6.0894,5.9985,6.0764,129400.0],["2002-10-01",6.1153,6.1257,5.9751,6.0504,100300.0],["2002-10-02",6.0764,6.0764,5.8816,5.8946,151700.0],["2002-10-03",5.8946,6.2581,5.8686,5.9543,123000.0],["2002-10-04",5.9465,5.9829,5.8427,5.8946,115300.0],["2002-10-07",5.9206,5.9206,5.6349,5.6453,133300.0],["2002-10-08",5.583,5.6505,5.3752,5.4532,349900.0],["2002-10-09",5.4272,5.4324,5.1156,5.2065,288400.0],["2002-10-10",5.1415,5.3103,5.0377,5.2948,475500.0],["2002-10-11",5.3623,5.4921,5.3415,5.3571,192100.0],["2002-10-14",5.3233,5.3493,5.1935,5.2298,471100.0],["2002-10-15",5.3623,5.544,5.3129,5.4791,436800.0],["2002-10-16",5.4142,5.435,5.3103,5.4012,207300.0],["2002-10-17",5.4272,5.5051,5.4272,5.5051,247400.0],["2002-10-18",5.5051,5.5311,5.4038,5.4038,299100.0],["2002-10-21",5.4012,5.4532,5.3882,5.4272,296000.0],["2002-10-22",5.409,5.4402,5.3571,5.3571,293400.0],["2002-10-23",5.3882,5.3882,5.2896,5.3233,157600.0],["2002-10-24",5.3233,5.4116,5.3233,5.3233,343400.0],["2002-10-25",5.3233,5.3986,5.3129,5.3752,205700.0],["2002-10-28",5.3908,5.435,5.2922,5.3025,257700.0],["2002-10-29",5.2766,5.2766,5.0636,5.1156,474400.0],["2002-10-30",5.1545,5.1935,5.0766,5.1026,337600.0],["2002-10-31",5.1935,5.2091,5.1234,5.1935,720400.0],["2002-11-01",5.1935,5.2454,5.1675,5.1831,258000.0],["2002-11-04",5.2143,5.3415,5.2143,5.3077,188000.0],["2002-11-05",5.3103,5.4142,5.2922,5.4064,193800.0],["2002-11-06",5.4376,5.4765,5.3701,5.4532,169700.0],["2002-11-07",5.4661,5.5103,5.4012,5.4661,311800.0],["2002-11-08",5.4687,5.4687,5.2117,5.2168,435200.0],["2002-11-11",5.2168,5.2168,5.0818,5.113,374200.0],["2002-11-12",5.1156,5.1883,5.1026,5.1675,452600.0],["2002-11-13",5.1415,5.1623,5.0922,5.1052,292100.0],["2002-11-14",5.1119,5.2189,5.0771,5.1119,653200.0],["2002-11-15",5.1012,5.152,5.0851,5.0851,285100.0],["2002-11-18",5.0771,5.0985,5.0048,5.0048,638200.0],["2002-11-19",5.0048,5.1119,4.97,5.0851,554300.0],["2002-11-20",5.0851,5.2457,5.0851,5.2243,473800.0],["2002-11-21",5.2323,5.2591,5.2056,5.2537,338500.0],["2002-11-22",5.2323,5.3447,5.2189,5.334,384400.0],["2002-11-25",5.3528,5.3929,5.326,5.3742,253400.0],["2002-11-26",5.3528,5.4063,5.3313,5.4063,342400.0],["2002-11-27",5.4464,5.4946,5.3929,5.4946,344000.0],["2002-11-29",5.4973,5.5267,5.4598,5.4598,105900.0],["2002-12-02",5.5133,5.5642,5.4866,5.5562,256800.0],["2002-12-03",5.5669,5.7274,5.5588,5.7114,607800.0],["2002-12-04",5.7114,5.7221,5.6766,5.6953,358600.0],["2002-12-05",5.6953,5.7569,5.6739,5.7435,195800.0],["2002-12-06",5.6739,5.7783,5.6739,5.7569,179400.0],["2002-12-09",5.7569,5.8211,5.7408,5.7944,192200.0],["2002-12-10",5.781,5.8077,5.6873,5.7167,177100.0],["2002-12-11",5.6846,5.7729,5.6819,5.7676,140000.0],["2002-12-12",5.7676,5.8345,5.7408,5.781,138300.0],["2002-12-13",5.781,5.7997,5.7489,5.7489,168100.0],["2002-12-16",5.781,5.8184,5.7408,5.8184,393800.0],["2002-12-17",5.7542,5.8559,5.7542,5.781,316100.0],["2002-12-18",5.7676,5.8746,5.7569,5.8746,260500.0],["2002-12-19",5.8077,5.8265,5.781,5.7944,171000.0],["2002-12-20",5.7944,5.888,5.781,5.888,147600.0],["2002-12-23",5.8345,5.9683,5.8345,5.963,191100.0],["2002-12-24",5.9228,5.9951,5.8746,5.9523,54200.0],["2002-12-26",5.9549,6.0299,5.8987,5.9549,104800.0],["2002-12-27",5.9148,5.9924,5.8934,5.9817,88800.0],["2002-12-30",5.9817,6.0058,5.9148,5.9951,170800.0],["2002-12-31",5.9871,6.0326,5.9148,5.9148,346700.0],["2003-01-02",5.9228,5.9924,5.9228,5.9549,127200.0],["2003-01-03",5.9549,6.0085,5.9041,5.9469,270200.0],["2003-01-06",5.9469,6.0138,5.9175,5.9897,219100.0],["2003-01-07",6.0085,6.0085,5.9041,5.9309,144900.0],["2003-01-08",5.9255,5.9255,5.8639,5.8639,87000.0],["2003-01-09",5.8559,5.9014,5.8506,5.8746,174600.0],["2003-01-10",5.8613,5.9148,5.8532,5.8746,175600.0],["2003-01-13",5.8746,5.888,5.8291,5.8291,396200.0],["2003-01-14",5.8238,5.8452,5.8238,5.8238,131800.0],["2003-01-15",5.8506,5.8506,5.7649,5.8291,132900.0],["2003-01-16",5.8211,5.888,5.8211,5.8238,519400.0],["2003-01-17",5.8238,5.8238,5.7489,5.7676,112100.0],["2003-01-21",5.7944,5.8291,5.7676,5.8211,128500.0],["2003-01-22",5.8265,5.8345,5.781,5.8077,201200.0],["2003-01-23",5.8211,5.8238,5.7944,5.8051,163700.0],["2003-01-24",5.8077,5.8077,5.7569,5.7569,102700.0],["2003-01-27",5.7622,5.7783,5.7328,5.7489,119700.0],["2003-01-28",5.7596,5.8211,5.7301,5.8077,199400.0],["2003-01-29",5.8077,5.888,5.8077,5.8746,864700.0],["2003-01-30",5.8773,5.8987,5.8291,5.8291,368600.0],["2003-01-31",5.7944,5.9362,5.7944,5.9362,184100.0],["2003-02-03",5.9201,5.963,5.9148,5.9362,151800.0],["2003-02-04",5.9255,5.9442,5.9014,5.9362,156200.0],["2003-02-05",5.9362,5.9603,5.9121,5.9255,155200.0],["2003-02-06",5.8829,5.9901,5.8829,5.9406,163300.0],["2003-02-07",5.9654,5.9846,5.8856,5.8856,103800.0],["2003-02-10",5.9076,5.9654,5.8829,5.9654,110500.0],["2003-02-11",5.9379,5.9571,5.8856,5.8856,151000.0],["2003-02-12",5.8581,5.9269,5.8527,5.8527,94900.0],["2003-02-13",5.8279,5.8389,5.7977,5.8059,146900.0],["2003-02-14",5.8224,5.8362,5.7179,5.7454,183100.0],["2003-02-18",5.7537,5.8004,5.7234,5.7729,263100.0],["2003-02-19",5.7867,5.8939,5.7729,5.8774,171900.0],["2003-02-20",5.8554,5.8939,5.8197,5.8554,118600.0],["2003-02-21",5.8691,5.9681,5.8224,5.9214,94200.0],["2003-02-24",5.9516,5.9516,5.8499,5.8554,114500.0],["2003-02-25",5.8554,5.9846,5.8224,5.9846,159900.0],["2003-02-26",5.8966,5.8966,5.7454,5.7867,902100.0],["2003-02-27",5.7729,5.8114,5.7729,5.8114,623500.0],["2003-02-28",5.8252,5.8636,5.7757,5.7757,441800.0],["2003-03-03",5.7757,5.7922,5.7702,5.7867,170500.0],["2003-03-04",5.7784,5.7867,5.7344,5.7454,296300.0],["2003-03-05",5.7179,5.7344,5.6217,5.6822,451200.0],["2003-03-06",5.6905,5.6905,5.5832,5.5887,309500.0],["2003-03-07",5.5915,5.6465,5.5832,5.5997,184200.0],["2003-03-10",5.5942,5.608,5.4843,5.531,171700.0],["2003-03-11",5.5585,5.5613,5.4843,5.5063,245000.0],["2003-03-12",5.5063,5.531,5.4678,5.498,133800.0],["2003-03-13",5.5667,5.5667,5.487,5.52,207000.0],["2003-03-14",5.509,5.5448,5.487,5.531,222900.0],["2003-03-17",5.498,5.7179,5.4898,5.7179,182600.0],["2003-03-18",5.7674,5.7674,5.7207,5.7454,200200.0],["2003-03-19",5.7454,5.7647,5.6987,5.7317,345400.0],["2003-03-20",5.7399,5.8554,5.663,5.8554,247600.0],["2003-03-21",5.8279,6.0506,5.7894,6.0148,202800.0],["2003-03-24",5.9928,5.9928,5.7729,5.7729,181700.0],["2003-03-25",5.7729,5.8197,5.7729,5.8169,191900.0],["2003-03-26",5.8114,5.8114,5.7619,5.8004,211600.0],["2003-03-27",5.8004,5.8004,5.7234,5.7262,170000.0],["2003-03-28",5.7317,5.7757,5.7042,5.7179,108300.0],["2003-03-31",5.6795,5.7234,5.619,5.619,223300.0],["2003-04-01",5.6355,5.8691,5.6355,5.8691,262500.0],["2003-04-02",5.8829,5.9874,5.8829,5.9324,196200.0],["2003-04-03",5.9379,5.9434,5.8664,5.8801,155800.0],["2003-04-04",5.8554,5.9131,5.7729,5.7729,92400.0],["2003-04-07",5.8279,5.9571,5.8279,5.8829,167200.0],["2003-04-08",5.8884,5.9241,5.7757,5.7757,132000.0],["2003-04-09",5.7454,5.8417,5.7454,5.8252,94900.0],["2003-04-10",5.8224,5.8252,5.7647,5.7674,69500.0],["2003-04-11",5.7757,5.8252,5.7179,5.7179,130300.0],["2003-04-14",5.7207,5.8004,5.7207,5.7894,251300.0],["2003-04-15",5.7729,5.8279,5.7564,5.8279,165700.0],["2003-04-16",5.8279,5.8664,5.7729,5.7894,251800.0],["2003-04-17",5.7894,5.8004,5.6987,5.6987,307200.0],["2003-04-21",5.7015,5.8307,5.7015,5.8307,216100.0],["2003-04-22",5.8004,5.8966,5.8004,5.8829,169600.0],["2003-04-23",5.8691,5.9269,5.8554,5.9269,117500.0],["2003-04-24",5.9104,5.9159,5.8417,5.8444,149200.0],["2003-04-25",5.7729,5.7729,5.498,5.5832,624400.0],["2003-04-28",5.5805,5.6217,5.553,5.5887,646300.0],["2003-04-29",5.5832,5.641,5.5805,5.586,154500.0],["2003-04-30",5.597,5.6272,5.5668,5.5668,276000.0],["2003-05-01",5.5805,5.5915,5.5393,5.5448,445600.0],["2003-05-02",5.5668,5.6575,5.5668,5.6355,493300.0],["2003-05-05",5.6706,5.7464,5.6621,5.7464,306000.0],["2003-05-06",5.7211,5.8446,5.693,5.7913,500700.0],["2003-05-07",5.7772,5.7885,5.7267,5.7576,305700.0],["2003-05-08",5.7576,5.7829,5.7239,5.7744,257900.0],["2003-05-09",5.7885,5.8418,5.7772,5.8109,185700.0],["2003-05-12",5.825,5.9232,5.8137,5.8951,215900.0],["2003-05-13",5.8671,5.9092,5.8671,5.8951,386200.0],["2003-05-14",5.9148,5.9176,5.8558,5.8783,297800.0],["2003-05-15",5.8895,5.9148,5.8811,5.8811,207500.0],["2003-05-16",5.853,5.9513,5.7829,5.9513,524900.0],["2003-05-19",5.9401,5.9401,5.8643,5.9232,205900.0],["2003-05-20",5.9232,5.9513,5.8951,5.8951,192300.0],["2003-05-21",5.8951,5.9373,5.8867,5.9092,97800.0],["2003-05-22",5.9092,5.9457,5.8951,5.9092,173100.0],["2003-05-23",5.9008,5.9934,5.8867,5.9709,184800.0],["2003-05-27",5.9372,6.0074,5.8979,6.0046,241000.0],["2003-05-28",6.0046,6.0215,5.9569,5.9737,251700.0],["2003-05-29",5.9513,5.9653,5.8137,5.8727,341200.0],["2003-05-30",5.8615,6.0018,5.853,5.999,173500.0],["2003-06-02",5.999,6.0776,5.9906,6.0552,171700.0],["2003-06-03",6.0636,6.0636,5.9036,5.926,212900.0],["2003-06-04",5.9513,6.1113,5.9513,6.0916,161800.0],["2003-06-05",6.0945,6.1085,6.0523,6.1001,201100.0],["2003-06-06",6.0552,6.1197,6.0243,6.086,231400.0],["2003-06-09",6.0636,6.0945,5.9709,5.9737,162600.0],["2003-06-10",5.9569,6.145,5.9513,6.145,306000.0],["2003-06-11",6.1169,6.2489,6.0916,6.2489,238800.0],["2003-06-12",6.246,6.2489,6.1646,6.1843,133000.0],["2003-06-13",6.1843,6.1843,6.0523,6.1225,165400.0],["2003-06-16",6.1478,6.2601,6.1394,6.246,252800.0],["2003-06-17",6.232,6.2348,6.1871,6.2039,252800.0],["2003-06-18",6.1955,6.1955,6.1169,6.1309,77900.0],["2003-06-19",6.1029,6.1646,6.1029,6.1197,124800.0],["2003-06-20",6.1197,6.1955,6.1197,6.1759,245400.0],["2003-06-23",6.1787,6.1899,6.1674,6.1759,265700.0],["2003-06-24",6.1759,6.246,6.1253,6.246,195000.0],["2003-06-25",6.2882,6.2882,6.2096,6.2545,248000.0],["2003-06-26",6.2348,6.3583,6.2348,6.3583,319200.0],["2003-06-27",6.3303,6.4706,6.3303,6.392,386000.0],["2003-06-30",6.392,6.4285,6.2601,6.2601,974400.0],["2003-07-01",6.2629,6.2741,6.1815,6.2741,394000.0],["2003-07-02",6.2741,6.3892,6.2573,6.3668,350500.0],["2003-07-03",6.3303,6.392,6.3078,6.378,132700.0],["2003-07-07",6.4004,6.4622,6.3864,6.4594,262900.0],["2003-07-08",6.4734,6.479,6.3892,6.4566,138400.0],["2003-07-09",6.4201,6.4706,6.392,6.4706,216900.0],["2003-07-10",6.4425,6.4454,6.3022,6.3443,262200.0],["2003-07-11",6.3218,6.4454,6.3218,6.4426,211200.0],["2003-07-14",6.4285,6.4734,6.4229,6.4426,147500.0],["2003-07-15",6.4369,6.479,6.4229,6.4285,161500.0],["2003-07-16",6.4285,6.4566,6.4145,6.4397,174400.0],["2003-07-17",6.4285,6.4285,6.2208,6.2629,359900.0],["2003-07-18",6.2882,6.3948,6.2882,6.3415,125500.0],["2003-07-21",6.3471,6.3696,6.2853,6.3134,134400.0],["2003-07-22",6.3246,6.3808,6.3218,6.3443,129000.0],["2003-07-23",6.3583,6.3948,6.3275,6.3639,125300.0],["2003-07-24",6.4004,6.4566,6.3836,6.4229,109700.0],["2003-07-25",6.4482,6.5127,6.4285,6.4538,155400.0],["2003-07-28",6.4706,6.4847,6.4089,6.4145,174800.0],["2003-07-29",6.4426,6.4762,6.3864,6.4566,273400.0],["2003-07-30",6.4566,6.5071,6.451,6.4706,191600.0],["2003-07-31",6.4538,6.5548,6.3611,6.4959,282600.0],["2003-08-01",6.5127,6.5155,6.3892,6.4397,135800.0],["2003-08-04",6.4566,6.4706,6.3752,6.4313,244700.0],["2003-08-05",6.4426,6.4594,6.4004,6.4426,314600.0],["2003-08-06",6.4182,6.4383,6.3439,6.4011,431300.0],["2003-08-07",6.3639,6.4554,6.3353,6.4097,373900.0],["2003-08-08",6.4583,6.4583,6.4068,6.424,100700.0],["2003-08-11",6.3868,6.4354,6.3782,6.4097,135600.0],["2003-08-12",6.4097,6.4611,6.3782,6.4411,268500.0],["2003-08-13",6.4411,6.4497,6.3267,6.3925,349200.0],["2003-08-14",6.3696,6.4869,6.3639,6.484,244500.0],["2003-08-15",6.5069,6.5069,6.4325,6.464,98900.0],["2003-08-18",6.464,6.5183,6.4354,6.4983,103400.0],["2003-08-19",6.4783,6.567,6.4754,6.5641,129900.0],["2003-08-20",6.5298,6.5755,6.5012,6.5727,153400.0],["2003-08-21",6.5498,6.5984,6.5355,6.587,116600.0],["2003-08-22",6.5212,6.5641,6.4125,6.4497,213400.0],["2003-08-25",6.464,6.464,6.3439,6.4497,131500.0],["2003-08-26",6.4554,6.5212,6.3753,6.5212,143800.0],["2003-08-27",6.5212,6.607,6.4897,6.6042,106200.0],["2003-08-28",6.6213,6.6356,6.5298,6.5841,112600.0],["2003-08-29",6.5441,6.607,6.5441,6.5641,79800.0],["2003-09-02",6.5584,6.6957,6.5183,6.6957,174400.0],["2003-09-03",6.6928,6.8558,6.6671,6.8558,211900.0],["2003-09-04",6.8473,6.8473,6.7615,6.7729,325600.0],["2003-09-05",6.7643,6.8015,6.7186,6.7214,128700.0],["2003-09-08",6.75,6.8072,6.7243,6.7843,181200.0],["2003-09-09",6.7729,6.7729,6.7186,6.7414,90600.0],["2003-09-10",6.7214,6.7214,6.5612,6.5641,213400.0],["2003-09-11",6.5641,6.6499,6.5612,6.6499,300700.0],["2003-09-12",6.6356,6.69,6.5698,6.6528,216800.0],["2003-09-15",6.6785,6.6928,6.6499,6.6528,139400.0],["2003-09-16",6.6642,6.7214,6.6499,6.7214,125300.0],["2003-09-17",6.75,6.7529,6.69,6.7214,109000.0],["2003-09-18",6.6928,6.7815,6.6814,6.7815,155400.0],["2003-09-19",6.7643,6.8501,6.75,6.8301,143100.0],["2003-09-22",6.8215,6.833,6.75,6.833,315200.0],["2003-09-23",6.8187,6.8501,6.7586,6.8444,201400.0],["2003-09-24",6.8158,6.8587,6.7843,6.7872,196000.0],["2003-09-25",6.7872,6.833,6.7243,6.75,161000.0],["2003-09-26",6.7443,6.7443,6.6556,6.6699,267300.0],["2003-09-29",6.6928,6.8301,6.6213,6.8301,198700.0],["2003-09-30",6.7929,6.8616,6.7014,6.8244,423600.0],["2003-10-01",6.8301,6.9817,6.8158,6.9817,239100.0],["2003-10-02",6.9474,7.1504,6.9102,7.0904,515700.0],["2003-10-03",7.1504,7.3078,7.1276,7.2563,963000.0],["2003-10-06",7.2591,7.3735,7.242,7.3678,444700.0],["2003-10-07",7.3507,7.4508,7.2505,7.3707,5608700.0],["2003-10-08",7.3793,7.4222,7.3049,7.3678,597500.0],["2003-10-09",7.3364,7.4365,7.3249,7.3707,404600.0],["2003-10-10",7.3507,7.4107,7.3192,7.3735,287600.0],["2003-10-13",7.3936,7.4508,7.3735,7.4422,231400.0],["2003-10-14",7.4422,7.4422,7.3707,7.4136,361000.0],["2003-10-15",7.4307,7.4336,7.3449,7.3535,235400.0],["2003-10-16",7.3449,7.3907,7.3335,7.3878,141500.0],["2003-10-17",7.3993,7.405,7.2877,7.2906,264300.0],["2003-10-20",7.2963,7.365,7.2906,7.3135,143600.0],["2003-10-21",7.3078,7.3278,7.2763,7.2963,172700.0],["2003-10-22",7.2792,7.2963,7.2277,7.2277,249600.0],["2003-10-23",7.2219,7.2391,7.179,7.1933,252800.0],["2003-10-24",7.179,7.2076,7.0961,7.099,375400.0],["2003-10-27",7.1276,7.3163,7.1276,7.242,223200.0],["2003-10-28",7.242,7.2477,7.1504,7.2391,153600.0],["2003-10-29",7.2334,7.2506,7.2048,7.2362,199200.0],["2003-10-30",7.2506,7.2935,7.1991,7.2391,199700.0],["2003-10-31",7.2362,7.2906,7.0046,7.0932,332100.0],["2003-11-03",7.1218,7.2391,7.0932,7.1218,364000.0],["2003-11-04",7.1218,7.2048,7.0818,7.2048,166700.0],["2003-11-05",7.1762,7.1905,7.1047,7.179,162100.0],["2003-11-06",7.2067,7.3027,7.1921,7.2969,459200.0],["2003-11-07",7.3027,7.358,7.2794,7.3027,368100.0],["2003-11-10",7.2649,7.294,7.2271,7.2445,132000.0],["2003-11-11",7.2067,7.2416,7.1863,7.2125,111800.0],["2003-11-12",7.2067,7.2765,7.2067,7.2736,318700.0],["2003-11-13",7.2591,7.3027,7.2241,7.3027,103500.0],["2003-11-14",7.3027,7.358,7.2736,7.2765,132100.0],["2003-11-17",7.23,7.3027,7.1834,7.2882,262700.0],["2003-11-18",7.2969,7.3493,7.2009,7.23,298500.0],["2003-11-19",7.23,7.2678,7.1921,7.23,296000.0],["2003-11-20",7.2212,7.227,7.1223,7.1776,176000.0],["2003-11-21",7.1572,7.2183,7.067,7.0758,459500.0],["2003-11-24",7.0845,7.1514,7.0408,7.1136,321100.0],["2003-11-25",7.1165,7.166,7.0903,7.166,251900.0],["2003-11-26",7.1863,7.2096,7.1223,7.1718,132000.0],["2003-11-28",7.1572,7.2067,7.1398,7.1398,88100.0],["2003-12-01",7.134,7.3143,7.134,7.3085,299000.0],["2003-12-02",7.3202,7.3434,7.2532,7.2707,159300.0],["2003-12-03",7.2736,7.294,7.2329,7.2591,270400.0],["2003-12-04",7.2649,7.2649,7.1834,7.2271,207600.0],["2003-12-05",7.23,7.2736,7.2009,7.2358,113600.0],["2003-12-08",7.2445,7.2911,7.2271,7.2911,189100.0],["2003-12-09",7.2794,7.2998,7.2445,7.2765,107400.0],["2003-12-10",7.2474,7.262,7.2009,7.2591,153500.0],["2003-12-11",7.2358,7.2881,7.2358,7.2852,151000.0],["2003-12-12",7.2736,7.3231,7.2736,7.3231,155900.0],["2003-12-15",7.3085,7.3696,7.1805,7.2067,303800.0],["2003-12-16",7.2009,7.2736,7.1863,7.2445,351600.0],["2003-12-17",7.3463,7.3463,7.262,7.3027,353600.0],["2003-12-18",7.4191,7.4482,7.3493,7.3783,321000.0],["2003-12-19",7.3783,7.4162,7.3522,7.39,145600.0],["2003-12-22",7.3463,7.4889,7.3318,7.4889,162100.0],["2003-12-23",7.4511,7.5064,7.4249,7.4569,218200.0],["2003-12-24",7.3551,7.4307,7.3551,7.4249,77300.0],["2003-12-26",7.4162,7.4482,7.4045,7.4191,106600.0],["2003-12-29",7.4045,7.4976,7.3929,7.4627,189600.0],["2003-12-30",7.4627,7.518,7.4482,7.4976,166500.0],["2003-12-31",7.4685,7.5064,7.3754,7.39,251200.0],["2004-01-02",7.3754,7.4162,7.3376,7.39,267500.0],["2004-01-05",7.3929,7.4831,7.3929,7.4598,316900.0],["2004-01-06",7.4307,7.4714,7.3754,7.4394,247900.0],["2004-01-07",7.4191,7.4656,7.4133,7.4336,240700.0],["2004-01-08",7.4627,7.4918,7.4074,7.4773,173900.0],["2004-01-09",7.4627,7.5093,7.4191,7.4773,205200.0],["2004-01-12",7.4918,7.55,7.4569,7.5296,279600.0],["2004-01-13",7.5296,7.5907,7.4773,7.5849,507100.0],["2004-01-14",7.5558,7.6344,7.5442,7.5907,233900.0],["2004-01-15",7.5704,7.6053,7.5413,7.6024,156600.0],["2004-01-16",7.6315,7.6315,7.5791,7.5936,225000.0],["2004-01-20",7.5936,7.646,7.5616,7.6286,214700.0],["2004-01-21",7.6227,7.6897,7.6227,7.6897,242700.0],["2004-01-22",7.6809,7.71,7.6606,7.71,139600.0],["2004-01-23",7.7187,7.7362,7.6751,7.7362,390800.0],["2004-01-26",7.7362,7.8468,7.6838,7.8468,192500.0],["2004-01-27",7.8322,7.8642,7.7769,7.8555,315000.0],["2004-01-28",7.8555,7.9486,7.8526,7.8933,314300.0],["2004-01-29",7.8991,7.9253,7.8439,7.9079,273200.0],["2004-01-30",7.8846,7.9719,7.8293,7.9428,253600.0],["2004-02-02",7.9457,7.9864,7.9166,7.9864,190300.0],["2004-02-03",7.9719,8.0708,7.9428,7.966,350000.0],["2004-02-04",7.9719,7.9719,7.7973,7.7973,263000.0],["2004-02-05",7.8148,7.8555,7.774,7.8497,186600.0],["2004-02-06",7.838,8.0301,7.8148,7.9864,281100.0],["2004-02-09",7.9893,8.0592,7.8962,8.0417,329100.0],["2004-02-10",8.0417,8.0708,7.9864,8.0301,641200.0],["2004-02-11",8.0079,8.0611,7.9695,8.0227,345300.0],["2004-02-12",7.9872,8.0227,7.8158,7.8808,297000.0],["2004-02-13",7.8986,7.9015,7.7449,7.7745,238700.0],["2004-02-17",7.7567,7.8217,7.7567,7.8099,186600.0],["2004-02-18",7.8158,7.8188,7.7065,7.7272,151400.0],["2004-02-19",7.7272,7.7597,7.674,7.7124,166600.0],["2004-02-20",7.742,7.7715,7.6208,7.6681,552400.0],["2004-02-23",7.7006,7.7124,7.5883,7.606,250000.0],["2004-02-24",7.6238,7.6858,7.5499,7.6681,201100.0],["2004-02-25",7.4612,7.7183,7.4317,7.6829,835900.0],["2004-02-26",7.5351,7.6976,7.476,7.6681,563700.0],["2004-02-27",7.5351,7.6592,7.5351,7.6149,264000.0],["2004-03-01",7.5942,7.7301,7.5794,7.7272,229700.0],["2004-03-02",7.7567,7.7567,7.6799,7.7272,247600.0],["2004-03-03",7.7065,7.8129,7.6622,7.7922,254200.0],["2004-03-04",7.7626,7.872,7.7567,7.872,172700.0],["2004-03-05",7.872,7.9045,7.8336,7.9015,312800.0],["2004-03-08",7.869,7.9192,7.8158,7.8897,258900.0],["2004-03-09",7.8897,7.8927,7.8306,7.8424,196200.0],["2004-03-10",7.8542,7.8602,7.7154,7.7331,241000.0],["2004-03-11",7.7006,7.7567,7.6563,7.6829,226000.0],["2004-03-12",7.6681,7.7951,7.6681,7.7951,179700.0],["2004-03-15",7.7626,7.7626,7.5853,7.5853,221600.0],["2004-03-16",7.6267,7.6976,7.5528,7.6178,265500.0],["2004-03-17",7.6356,7.7508,7.609,7.7508,378900.0],["2004-03-18",7.736,7.739,7.6444,7.739,158200.0],["2004-03-19",7.739,7.7479,7.6799,7.7331,208200.0],["2004-03-22",7.7272,7.7272,7.6267,7.6267,151900.0],["2004-03-23",7.8513,7.8513,7.609,7.7597,150300.0],["2004-03-24",7.742,7.7715,7.6829,7.6829,163000.0],["2004-03-25",7.6947,7.8158,7.6947,7.8011,225800.0],["2004-03-26",7.7656,7.7656,7.5794,7.5794,284500.0],["2004-03-29",7.6238,7.736,7.5794,7.7006,306500.0],["2004-03-30",7.6592,7.7272,7.6238,7.7272,245300.0],["2004-03-31",7.7213,7.7567,7.6829,7.7449,263400.0],["2004-04-01",7.7331,7.7981,7.7213,7.7538,197000.0],["2004-04-02",7.7538,7.8158,7.7006,7.7567,253800.0],["2004-04-05",7.7272,7.7272,7.3696,7.4908,357100.0],["2004-04-06",7.4731,7.4937,7.1687,7.2485,698500.0],["2004-04-07",7.2987,7.4435,7.0269,7.3253,595900.0],["2004-04-08",7.3726,7.4021,7.1214,7.1273,273900.0],["2004-04-12",7.1451,7.1451,6.6191,6.8111,656500.0],["2004-04-13",6.8111,6.8407,6.6043,6.6604,597100.0],["2004-04-14",6.6191,6.7639,6.5304,6.6427,827600.0],["2004-04-15",6.6279,6.7668,6.6279,6.7195,389300.0],["2004-04-16",6.6929,6.9944,6.6811,6.9027,327500.0],["2004-04-19",6.9146,6.9884,6.7846,6.9471,324500.0],["2004-04-20",6.9737,6.9884,6.7284,6.7284,374800.0],["2004-04-21",6.6989,6.8023,6.6752,6.7609,286900.0],["2004-04-22",6.7609,6.9737,6.7491,6.9057,429100.0],["2004-04-23",6.8998,6.8998,6.7609,6.7934,179000.0],["2004-04-26",6.7402,6.888,6.7402,6.8259,232400.0],["2004-04-27",6.8702,6.9116,6.7964,6.8673,253200.0],["2004-04-28",6.8496,6.8702,6.7698,6.8141,154200.0],["2004-04-29",6.8584,6.9116,6.6782,6.7609,278500.0],["2004-04-30",6.752,6.8348,6.6279,6.6634,311300.0],["2004-05-03",6.6634,6.82,6.6338,6.82,218900.0],["2004-05-04",6.755,6.9737,6.755,6.9146,467900.0],["2004-05-05",6.9146,6.9589,6.8614,6.9441,393400.0],["2004-05-06",6.8764,6.9426,6.6808,6.7019,521400.0],["2004-05-07",6.7109,6.7109,6.3859,6.437,521600.0],["2004-05-10",6.437,6.437,6.2234,6.2745,623400.0],["2004-05-11",6.4701,6.4912,6.3678,6.3949,408300.0],["2004-05-12",6.3859,6.4701,6.2535,6.4521,313600.0],["2004-05-13",6.3979,6.5243,6.3949,6.434,215800.0],["2004-05-14",6.41,6.5544,6.3498,6.4701,317500.0],["2004-05-17",6.425,6.5604,6.2866,6.5063,306800.0],["2004-05-18",6.5032,6.6718,6.5002,6.6357,341300.0],["2004-05-19",6.6507,6.7711,6.4701,6.4701,491900.0],["2004-05-20",6.5213,6.6326,6.5213,6.5875,299900.0],["2004-05-21",6.6958,6.6958,6.5454,6.5604,280400.0],["2004-05-24",6.5905,6.6447,6.5664,6.5785,269000.0],["2004-05-25",6.6086,6.7169,6.5875,6.6898,412200.0],["2004-05-26",6.6868,6.735,6.6026,6.7259,359400.0],["2004-05-27",6.7861,6.8162,6.6898,6.7801,379600.0],["2004-05-28",6.759,6.8614,6.753,6.8403,222000.0],["2004-06-01",6.8433,6.8523,6.6898,6.7771,318300.0],["2004-06-02",6.8042,6.8553,6.747,6.8313,228400.0],["2004-06-03",6.8313,6.8523,6.75,6.759,257600.0],["2004-06-04",6.8313,6.8583,6.732,6.753,200000.0],["2004-06-07",6.8192,6.8644,6.7289,6.8463,153800.0],["2004-06-08",6.8162,6.8252,6.753,6.8072,187600.0],["2004-06-09",6.8072,6.8343,6.756,6.7711,244300.0],["2004-06-10",6.8012,6.8252,6.75,6.8012,285400.0],["2004-06-14",6.8012,6.8012,6.5574,6.5574,321900.0],["2004-06-15",6.6326,6.741,6.6086,6.7079,416800.0],["2004-06-16",6.7711,6.7831,6.6507,6.732,336500.0],["2004-06-17",6.741,6.7801,6.6718,6.7711,271700.0],["2004-06-18",6.7711,6.7771,6.7259,6.741,240500.0],["2004-06-21",6.744,6.8523,6.7109,6.8493,206200.0],["2004-06-22",6.8192,6.8403,6.759,6.8042,167300.0],["2004-06-23",6.7891,6.8764,6.7771,6.8764,131900.0],["2004-06-24",6.8914,6.9516,6.8493,6.8583,168500.0],["2004-06-25",6.8854,6.9246,6.8614,6.8884,271300.0],["2004-06-28",6.9215,7.0118,6.9095,6.9817,160700.0],["2004-06-29",6.9366,7.0178,6.9125,6.9607,392500.0],["2004-06-30",6.9908,7.0841,6.9426,7.072,233300.0],["2004-07-01",7.0419,7.1021,6.9817,7.054,215300.0],["2004-07-02",7.054,7.2375,7.0269,7.2375,317500.0],["2004-07-06",7.2375,7.2375,7.0509,7.1834,227800.0],["2004-07-07",7.2074,7.2676,7.1653,7.2586,106000.0],["2004-07-08",7.2405,7.2646,7.0449,7.0841,213500.0],["2004-07-09",7.1232,7.1804,7.0178,7.1804,154400.0],["2004-07-12",7.1623,7.2225,7.1141,7.2044,153700.0],["2004-07-13",7.1141,7.2044,7.066,7.1473,316700.0],["2004-07-14",7.1472,7.2375,7.0901,7.1834,395500.0],["2004-07-15",7.1683,7.2616,7.1683,7.2466,117400.0],["2004-07-16",7.2616,7.2767,7.1864,7.2044,220500.0],["2004-07-19",7.2646,7.3158,7.1984,7.2947,159400.0],["2004-07-20",7.3248,7.3368,7.2526,7.3188,268000.0],["2004-07-21",7.3609,7.3609,7.1984,7.2044,219600.0],["2004-07-22",7.1924,7.2104,7.0901,7.1202,366100.0],["2004-07-23",7.1232,7.1292,6.9667,6.9667,232100.0],["2004-07-26",6.9968,7.0269,6.9065,6.9246,221800.0],["2004-07-27",6.9276,7.057,6.9276,6.9878,169400.0],["2004-07-28",6.9878,7.075,6.8734,7.0359,483800.0],["2004-07-29",7.0871,7.1683,6.9516,6.9607,346100.0],["2004-07-30",6.9637,7.1081,6.9637,6.9817,232500.0],["2004-08-02",6.9757,7.1292,6.9456,7.1292,338600.0],["2004-08-03",7.1773,7.2165,7.1021,7.1473,462100.0],["2004-08-04",7.1472,7.1804,7.057,7.1322,456000.0],["2004-08-05",7.1092,7.1399,7.002,7.051,386000.0],["2004-08-06",7.0173,7.1521,6.9989,7.051,286200.0],["2004-08-09",7.0479,7.1031,7.0173,7.0847,165300.0],["2004-08-10",7.0878,7.1399,7.0694,7.0786,175500.0],["2004-08-11",7.0755,7.0755,6.9989,7.0173,293100.0],["2004-08-12",6.9866,7.002,6.9315,6.9468,176600.0],["2004-08-13",7.0081,7.0142,6.9407,6.9683,264900.0],["2004-08-16",7.0173,7.1552,7.0173,7.1399,192100.0],["2004-08-17",7.195,7.2686,7.1337,7.2165,169600.0],["2004-08-18",7.2165,7.29,7.1766,7.2778,175300.0],["2004-08-19",7.2931,7.2931,7.097,7.1092,148900.0],["2004-08-20",7.1705,7.3482,7.1583,7.3482,199300.0],["2004-08-23",7.3298,7.3482,7.241,7.2839,139500.0],["2004-08-24",7.4156,7.4677,7.3452,7.4677,254100.0],["2004-08-25",7.4156,7.4769,7.3819,7.4402,238200.0],["2004-08-26",7.4402,7.4616,7.3881,7.4463,167300.0],["2004-08-27",7.4463,7.4769,7.4218,7.4708,116800.0],["2004-08-30",7.4677,7.5137,7.4494,7.4923,153600.0],["2004-08-31",7.5382,7.5535,7.4892,7.5382,152900.0],["2004-09-01",7.5842,7.624,7.4402,7.4769,221600.0],["2004-09-02",7.4769,7.5106,7.4616,7.5076,189200.0],["2004-09-03",7.5689,7.5995,7.5137,7.5995,155400.0],["2004-09-07",7.5995,7.6853,7.5781,7.6853,145700.0],["2004-09-08",7.7129,7.7129,7.5903,7.5934,145300.0],["2004-09-09",7.5934,7.5934,7.4769,7.4984,281000.0],["2004-09-10",7.5076,7.5505,7.3973,7.5505,124000.0],["2004-09-13",7.5382,7.5535,7.4524,7.4524,151100.0],["2004-09-14",7.4524,7.4524,7.3329,7.3329,229300.0],["2004-09-15",7.336,7.4218,7.3145,7.3911,302800.0],["2004-09-16",7.4402,7.5719,7.4003,7.5689,145300.0],["2004-09-17",7.6914,7.6914,7.4831,7.4923,240300.0],["2004-09-20",7.4923,7.5137,7.3421,7.3605,346200.0],["2004-09-21",7.4371,7.5444,7.4371,7.526,271500.0],["2004-09-22",7.526,7.5444,7.4585,7.48,244400.0],["2004-09-23",7.48,7.529,7.385,7.4463,119100.0],["2004-09-24",7.4769,7.526,7.4371,7.4432,106100.0],["2004-09-27",7.4494,7.4555,7.3789,7.3973,115500.0],["2004-09-28",7.4371,7.526,7.4003,7.526,127600.0],["2004-09-29",7.526,7.5535,7.4616,7.4892,106900.0],["2004-09-30",7.4892,7.6302,7.4769,7.5413,274300.0],["2004-10-01",7.5352,7.7834,7.5352,7.7772,243800.0],["2004-10-04",7.8079,7.8232,7.7619,7.811,190800.0],["2004-10-05",7.6914,7.8293,7.6822,7.8018,181900.0],["2004-10-06",7.8171,7.8784,7.814,7.8784,178600.0],["2004-10-07",7.814,7.8508,7.7098,7.7098,233000.0],["2004-10-08",7.7282,7.8416,7.7282,7.8201,230400.0],["2004-10-11",7.8293,7.8385,7.7098,7.7343,180300.0],["2004-10-12",7.6608,7.8477,7.6608,7.8477,353400.0],["2004-10-13",7.9059,7.9366,7.7803,7.7803,281800.0],["2004-10-14",7.7987,7.8814,7.7558,7.8661,145200.0],["2004-10-15",7.8661,7.9917,7.8661,7.958,156100.0],["2004-10-18",7.9642,8.1051,7.9305,8.0806,236700.0],["2004-10-19",8.1358,8.2124,7.9642,7.9642,379300.0],["2004-10-20",7.8876,8.004,7.8048,7.9151,235200.0],["2004-10-21",7.9151,7.9151,7.7742,7.7864,559600.0],["2004-10-22",7.7681,7.8661,7.67,7.6945,345400.0],["2004-10-25",7.7098,7.7558,7.6485,7.6547,428500.0],["2004-10-26",7.6853,7.7068,7.621,7.6761,466200.0],["2004-10-27",7.6914,7.7987,7.6914,7.7987,412900.0],["2004-10-28",7.7987,7.7987,7.7251,7.7619,193600.0],["2004-10-29",7.7742,7.8232,7.6026,7.6026,442500.0],["2004-11-01",7.6056,7.8447,7.5903,7.8447,496700.0],["2004-11-02",7.8447,7.86,7.7619,7.7895,358300.0],["2004-11-03",7.8906,7.909,7.8109,7.909,357800.0],["2004-11-04",7.8576,8.029,7.8576,8.0227,234600.0],["2004-11-05",8.0196,8.0196,7.7859,7.7984,479200.0],["2004-11-08",7.7891,7.8669,7.7828,7.8669,287300.0],["2004-11-09",7.8514,7.9043,7.8077,7.8981,175700.0],["2004-11-10",7.8732,7.9885,7.8358,7.9698,161400.0],["2004-11-11",8.0165,8.0632,7.9168,8.0632,152600.0],["2004-11-12",8.0788,8.272,8.0009,8.272,164900.0],["2004-11-15",8.272,8.3841,8.1629,8.3218,265500.0],["2004-11-16",8.3187,8.4028,8.2346,8.3281,234700.0],["2004-11-17",8.3654,8.4091,8.0726,8.1411,372400.0],["2004-11-18",8.1941,8.247,7.9822,8.0882,357600.0],["2004-11-19",8.0882,8.0882,7.9916,8.0695,232200.0],["2004-11-22",8.0601,8.1941,8.004,8.11,366000.0],["2004-11-23",8.11,8.2657,8.0601,8.2657,336600.0],["2004-11-24",8.1505,8.3343,8.1505,8.3187,231300.0],["2004-11-26",8.3187,8.353,8.2564,8.2626,81200.0],["2004-11-29",8.2657,8.3031,8.1349,8.1941,430300.0],["2004-11-30",8.2346,8.2346,8.029,8.0601,519800.0],["2004-12-01",8.3031,8.4091,8.219,8.3935,752500.0],["2004-12-02",8.3343,8.3904,8.2657,8.3343,268100.0],["2004-12-03",8.381,8.5212,8.3249,8.5212,347600.0],["2004-12-06",8.5181,8.5461,8.3281,8.5275,367100.0],["2004-12-07",8.5056,8.515,8.381,8.381,286600.0],["2004-12-08",8.3499,8.4776,8.3499,8.4745,156900.0],["2004-12-09",8.4745,8.5368,8.381,8.4932,225400.0],["2004-12-10",8.4309,8.5119,8.3997,8.5119,198600.0],["2004-12-13",8.5181,8.5212,8.3717,8.4683,193700.0],["2004-12-14",8.4122,8.5025,8.3935,8.5025,179800.0],["2004-12-15",8.4714,8.5368,8.4153,8.5368,154700.0],["2004-12-16",8.4901,8.5399,8.3748,8.381,217100.0],["2004-12-17",8.381,8.5337,8.3561,8.4901,285400.0],["2004-12-20",8.4589,8.4901,8.3873,8.4246,130000.0],["2004-12-21",8.4122,8.6147,8.4122,8.6147,276400.0],["2004-12-22",8.5586,8.677,8.543,8.6708,134400.0],["2004-12-23",8.6739,8.7237,8.6178,8.6178,240000.0],["2004-12-27",8.6053,8.677,8.5524,8.6459,106300.0],["2004-12-28",8.6459,8.6864,8.6054,8.6147,138100.0],["2004-12-29",8.568,8.6832,8.568,8.6739,93400.0],["2004-12-30",8.6739,8.7082,8.6178,8.7082,99600.0],["2004-12-31",8.6739,8.7237,8.6303,8.6303,165000.0],["2005-01-03",8.4807,8.6677,8.4589,8.4963,390300.0],["2005-01-04",8.5119,8.5119,8.2782,8.3031,460600.0],["2005-01-05",8.2533,8.2626,7.9106,7.9106,547900.0],["2005-01-06",7.9106,8.0476,7.8763,7.9479,498900.0],["2005-01-07",7.9604,8.0383,7.7579,7.8825,516500.0],["2005-01-10",7.8825,7.8981,7.8109,7.8483,473500.0],["2005-01-11",7.7953,7.8109,7.7267,7.7579,361400.0],["2005-01-12",7.7299,7.7735,7.571,7.7205,333300.0],["2005-01-13",7.7112,7.8701,7.6769,7.7641,365200.0],["2005-01-14",7.814,7.8576,7.7579,7.7953,170400.0],["2005-01-18",7.7486,7.8888,7.7143,7.8763,318700.0],["2005-01-19",7.8856,8.0477,7.8077,7.9511,457400.0],["2005-01-20",7.9479,7.9791,7.8638,7.8669,450400.0],["2005-01-21",7.895,7.9698,7.8514,7.8669,298900.0],["2005-01-24",7.8981,7.9448,7.7766,7.842,389300.0],["2005-01-25",7.8327,7.8856,7.6302,7.6333,411200.0],["2005-01-26",7.68,7.733,7.6239,7.733,526200.0],["2005-01-27",7.6956,7.7517,7.5772,7.6364,187500.0],["2005-01-28",7.6956,7.7174,7.5616,7.652,234000.0],["2005-01-31",7.6831,7.7299,7.5647,7.6333,321600.0],["2005-02-01",7.6551,7.7517,7.6395,7.6956,270400.0],["2005-02-02",7.68,7.7641,7.6707,7.7361,476300.0],["2005-02-03",7.7028,7.7884,7.6965,7.7345,251100.0],["2005-02-04",7.7662,7.9247,7.7662,7.9247,494500.0],["2005-02-07",7.9088,7.9881,7.893,7.9405,247400.0],["2005-02-08",7.9088,7.9532,7.893,7.8993,182600.0],["2005-02-09",7.9247,8.0452,7.9184,8.023,350500.0],["2005-02-10",8.0198,8.0483,7.9596,8.042,290300.0],["2005-02-11",8.042,8.3495,7.9944,8.3463,801500.0],["2005-02-14",8.3336,8.3748,8.2512,8.3621,315600.0],["2005-02-15",8.3685,8.4414,8.3526,8.4414,377700.0],["2005-02-16",8.4255,8.6062,8.3875,8.5809,315000.0],["2005-02-17",8.5809,8.5904,8.4509,8.4826,320700.0],["2005-02-18",8.4826,8.4826,8.3336,8.4414,617500.0],["2005-02-22",8.3843,8.3843,8.1434,8.1434,438500.0],["2005-02-23",8.2512,8.2987,8.1624,8.1878,350100.0],["2005-02-24",8.21,8.21,8.1149,8.1212,339400.0],["2005-02-25",8.1212,8.3304,8.1117,8.3304,203000.0],["2005-02-28",8.2892,8.3083,8.1117,8.1751,501300.0],["2005-03-01",8.1783,8.3526,8.1783,8.3495,325600.0],["2005-03-02",8.3526,8.4287,8.2829,8.3209,377200.0],["2005-03-03",8.3685,8.435,8.3273,8.4129,207900.0],["2005-03-04",8.4129,8.6474,8.4065,8.6252,321500.0],["2005-03-07",8.6411,8.7996,8.5745,8.7077,249900.0],["2005-03-08",8.6855,8.7235,8.5333,8.5777,256800.0],["2005-03-09",8.5904,8.6348,8.3717,8.4129,454600.0],["2005-03-10",8.4636,8.5682,8.4319,8.5523,278800.0],["2005-03-11",8.5523,8.5935,8.4129,8.4509,285300.0],["2005-03-14",8.4794,8.6316,8.4636,8.5967,212500.0],["2005-03-15",8.6094,8.7679,8.5333,8.6062,318100.0],["2005-03-16",8.5904,8.6316,8.4921,8.5048,255600.0],["2005-03-17",8.5238,8.6031,8.5111,8.584,593600.0],["2005-03-18",8.6633,8.6633,8.4414,8.5523,494600.0],["2005-03-21",8.527,8.5301,8.416,8.5238,266200.0],["2005-03-22",8.5111,8.6221,8.34,8.3717,278600.0],["2005-03-23",8.3051,8.4826,8.1466,8.3812,317000.0],["2005-03-24",8.3812,8.5143,8.3812,8.3843,183500.0],["2005-03-28",8.397,8.4699,8.3526,8.3653,241400.0],["2005-03-29",8.3526,8.5175,8.3114,8.3368,284900.0],["2005-03-30",8.34,8.5397,8.3336,8.5397,180700.0],["2005-03-31",8.5523,8.5967,8.4382,8.5016,267700.0],["2005-04-01",8.5745,8.6221,8.3875,8.4224,372100.0],["2005-04-04",8.3685,8.4636,8.2892,8.4636,346800.0],["2005-04-05",8.4477,8.5175,8.4065,8.4477,311700.0],["2005-04-06",8.4921,8.5301,8.4477,8.4667,200200.0],["2005-04-07",8.4477,8.546,8.435,8.4953,292600.0],["2005-04-08",8.5428,8.5428,8.4287,8.4636,199700.0],["2005-04-11",8.4636,8.4794,8.3368,8.4731,453300.0],["2005-04-12",8.4477,8.6569,8.4097,8.6443,242500.0],["2005-04-13",8.6443,8.7172,8.6157,8.6918,461500.0],["2005-04-14",8.6855,8.7394,8.5809,8.6221,200800.0],["2005-04-15",8.6221,8.6855,8.546,8.6189,237400.0],["2005-04-18",8.6062,8.7298,8.5365,8.6791,559200.0],["2005-04-19",8.7013,8.7394,8.6506,8.7267,152300.0],["2005-04-20",8.7203,8.7203,8.5809,8.6062,202500.0],["2005-04-21",8.6696,8.733,8.5904,8.733,207200.0],["2005-04-22",8.7013,8.7172,8.603,8.6855,235700.0],["2005-04-25",8.6981,8.92,8.6696,8.901,336000.0],["2005-04-26",8.8598,8.9169,8.7489,8.7806,320700.0],["2005-04-27",8.733,8.92,8.6981,8.9042,185600.0],["2005-04-28",8.8757,8.8757,8.7584,8.7615,172800.0],["2005-04-29",8.7932,8.9169,8.7108,8.9169,224700.0],["2005-05-02",8.8915,8.9169,8.7584,8.9169,218800.0],["2005-05-03",8.8598,8.9296,8.8123,8.8535,205400.0],["2005-05-04",8.844,8.8852,8.733,8.8852,428800.0],["2005-05-05",8.8598,8.9074,8.7679,8.7869,498600.0],["2005-05-06",8.8123,8.8345,8.695,8.7552,392200.0],["2005-05-09",8.7552,8.9771,8.7362,8.9708,331200.0],["2005-05-10",8.8978,8.9232,8.8598,8.8915,278500.0],["2005-05-11",8.8915,8.92,8.7869,8.8662,562900.0],["2005-05-12",8.8757,8.8978,8.7774,8.8313,453800.0],["2005-05-13",8.8683,8.9134,8.7653,8.7975,505900.0],["2005-05-16",8.8039,8.9037,8.8039,8.8876,368300.0],["2005-05-17",8.8876,8.923,8.8104,8.8876,510800.0],["2005-05-18",8.9681,8.9938,8.9101,8.9488,663100.0],["2005-05-19",8.9037,9.0357,8.9005,8.9488,639100.0],["2005-05-20",8.9327,9.0582,8.8683,9.0453,575400.0],["2005-05-23",9.0132,9.0518,8.9584,8.981,246300.0],["2005-05-24",8.981,8.9971,8.8683,8.923,343200.0],["2005-05-25",8.9327,8.9327,8.7846,8.7846,560000.0],["2005-05-26",8.8168,8.9134,8.7589,8.7685,299900.0],["2005-05-27",8.7685,8.8522,8.7234,8.8232,298800.0],["2005-05-31",8.7878,8.9456,8.7749,8.8586,293700.0],["2005-06-01",8.8619,9.0035,8.8522,8.9488,340300.0],["2005-06-02",8.9649,8.9971,8.9069,8.9166,204900.0],["2005-06-03",8.9488,9.0453,8.9456,8.9777,325100.0],["2005-06-06",9.0196,9.055,8.9906,9.0132,454900.0],["2005-06-07",9.0228,9.2417,9.0132,9.1805,409300.0],["2005-06-08",9.1805,9.2964,9.1516,9.1516,252200.0],["2005-06-09",9.1258,9.2385,9.0711,9.232,278700.0],["2005-06-10",9.2546,9.2642,9.1902,9.2449,241600.0],["2005-06-13",9.4477,9.4606,9.2964,9.335,592900.0],["2005-06-14",9.319,9.496,9.3061,9.4542,349400.0],["2005-06-15",9.4928,9.525,9.3962,9.496,234000.0],["2005-06-16",9.4767,9.5057,9.4284,9.496,149800.0],["2005-06-17",9.7374,9.7986,9.6666,9.7857,556600.0],["2005-06-20",9.731,9.8308,9.7052,9.7052,381300.0],["2005-06-21",9.496,9.6537,9.4284,9.4316,475600.0],["2005-06-22",9.4348,9.525,9.3833,9.4606,307800.0],["2005-06-23",9.4477,9.4831,9.3705,9.3833,217400.0],["2005-06-24",9.3833,9.4703,9.2932,9.3479,239600.0],["2005-06-27",9.3029,9.3866,9.2835,9.364,217600.0],["2005-06-28",9.3833,9.4702,9.3705,9.4702,278500.0],["2005-06-29",9.4896,9.5733,9.4799,9.5733,172600.0],["2005-06-30",9.5926,9.628,9.525,9.5797,232400.0],["2005-07-01",9.6248,9.7052,9.57,9.6891,239700.0],["2005-07-05",9.6376,9.8082,9.6376,9.7535,533500.0],["2005-07-06",9.7471,9.8855,9.673,9.7213,660700.0],["2005-07-07",9.6634,9.8018,9.599,9.7696,246600.0],["2005-07-08",9.7696,10.0336,9.7213,9.9885,380100.0],["2005-07-11",9.9949,10.2331,9.9917,10.1881,809100.0],["2005-07-12",10.1559,10.1816,10.0658,10.0819,384500.0],["2005-07-13",10.069,10.0915,9.9048,9.9402,228300.0],["2005-07-14",9.9177,9.9756,9.6795,9.702,257100.0],["2005-07-15",9.5411,9.6956,9.5411,9.6763,327900.0],["2005-07-18",9.673,9.805,9.6441,9.7471,228900.0],["2005-07-19",9.7857,9.9306,9.7535,9.8823,214400.0],["2005-07-20",9.8469,10.0239,9.8018,9.9949,368800.0],["2005-07-21",9.9724,10.0207,9.7696,9.834,288800.0],["2005-07-22",9.834,10.0271,9.834,10.0239,196800.0],["2005-07-25",10.0207,10.0915,9.9209,9.9949,174900.0],["2005-07-26",10.0014,10.0947,9.9853,10.069,213600.0],["2005-07-27",10.1334,10.1334,9.9885,10.0432,160900.0],["2005-07-28",10.0625,10.2428,10.0465,10.2042,292500.0],["2005-07-29",10.1881,10.2557,10.143,10.1881,258100.0],["2005-08-01",10.1977,10.2299,10.1012,10.1366,181100.0],["2005-08-02",10.1366,10.2267,10.0915,10.2203,180000.0],["2005-08-03",10.2042,10.2525,10.143,10.2042,222600.0],["2005-08-04",10.196,10.196,9.9709,9.9872,346100.0],["2005-08-05",9.9709,9.9709,9.5011,9.6446,404400.0],["2005-08-08",9.625,9.7099,9.3706,9.4032,404100.0],["2005-08-09",9.4326,9.6577,9.2759,9.4293,336100.0],["2005-08-10",9.5141,9.674,9.2955,9.4423,359600.0],["2005-08-11",9.4293,9.7425,9.4293,9.6512,361200.0],["2005-08-12",9.625,9.8045,9.5631,9.7817,817400.0],["2005-08-15",9.749,9.9415,9.674,9.8861,359900.0],["2005-08-16",9.8371,9.9611,9.8175,9.8371,274600.0],["2005-08-17",9.8045,9.9154,9.6936,9.7164,262200.0],["2005-08-18",9.6805,9.7882,9.6185,9.6903,269400.0],["2005-08-19",9.674,9.7947,9.6316,9.6805,162900.0],["2005-08-22",9.7164,9.7947,9.6642,9.7719,167700.0],["2005-08-23",9.8012,9.8958,9.7686,9.8012,187200.0],["2005-08-24",9.7882,10.0133,9.7686,9.8958,703200.0],["2005-08-25",9.935,10.0166,9.8665,9.9415,346100.0],["2005-08-26",9.9415,9.9513,9.8143,9.8175,233800.0],["2005-08-29",9.7882,9.9252,9.7751,9.8534,521100.0],["2005-08-30",9.8958,9.9187,9.7817,9.8534,350700.0],["2005-08-31",9.8697,10.0786,9.8143,10.0753,393700.0],["2005-09-01",10.072,10.3428,9.9742,10.0622,272600.0],["2005-09-02",10.1047,10.1438,9.935,9.9676,237500.0],["2005-09-06",9.9676,10.2156,9.9676,10.2091,356900.0],["2005-09-07",10.183,10.196,10.0492,10.0981,330800.0],["2005-09-08",10.0296,10.1895,10.0296,10.0753,184000.0],["2005-09-09",10.0884,10.1275,10.0492,10.072,297500.0],["2005-09-12",10.0623,10.0884,9.9872,9.997,443700.0],["2005-09-13",9.9644,9.9872,9.9024,9.9089,312000.0],["2005-09-14",9.9415,9.9905,9.8632,9.8861,162300.0],["2005-09-15",9.9024,9.9807,9.86,9.9089,286500.0],["2005-09-16",9.9285,9.9448,9.873,9.9089,624500.0],["2005-09-19",9.8926,9.9154,9.8078,9.8143,158300.0],["2005-09-20",9.8371,9.9252,9.7392,9.7425,169200.0],["2005-09-21",9.7229,9.7327,9.5272,9.537,202700.0],["2005-09-22",9.5239,9.6609,9.3118,9.6153,187400.0],["2005-09-23",9.5924,9.6511,9.4978,9.5859,144900.0],["2005-09-26",9.6316,9.6968,9.5892,9.6283,182000.0],["2005-09-27",9.6185,9.6675,9.5272,9.6283,287500.0],["2005-09-28",9.6283,9.6609,9.4456,9.5011,290500.0],["2005-09-29",9.5141,9.5631,9.4195,9.5076,598300.0],["2005-09-30",9.5206,9.674,9.5206,9.6283,510600.0],["2005-10-03",9.6642,9.7588,9.5337,9.7034,413000.0],["2005-10-04",9.7034,9.7229,9.426,9.4293,319000.0],["2005-10-05",9.4489,9.4521,9.2629,9.2661,398700.0],["2005-10-06",9.2727,9.4489,9.2009,9.3575,516800.0],["2005-10-07",9.3771,9.3901,9.0704,9.1128,309800.0],["2005-10-10",9.4228,9.4228,8.979,9.0312,298500.0],["2005-10-11",9.0475,9.1258,8.917,8.9366,377700.0],["2005-10-12",8.9725,8.9921,8.7572,8.8583,401200.0],["2005-10-13",8.8094,8.9855,8.78,8.9399,343300.0],["2005-10-14",9.0378,9.103,8.7637,8.9464,1217000.0],["2005-10-17",8.9725,9.0214,8.855,8.979,218900.0],["2005-10-18",8.9856,9.0051,8.8714,8.8779,295400.0],["2005-10-19",8.8387,9.0671,8.718,9.0639,459600.0],["2005-10-20",9.0508,9.0769,8.8192,8.8746,306500.0],["2005-10-21",8.9007,9.0834,8.8811,9.0051,302500.0],["2005-10-24",9.0541,9.2205,9.0541,9.2074,321500.0],["2005-10-25",9.2074,9.2955,9.1356,9.1976,327500.0],["2005-10-26",9.1356,9.1813,9.0019,9.0639,369100.0],["2005-10-27",9.028,9.0802,8.9758,8.9888,270500.0],["2005-10-28",9.0312,9.1846,9.0312,9.1487,506800.0],["2005-10-31",9.1683,9.2694,9.1389,9.2042,265200.0],["2005-11-01",9.103,9.1226,8.9007,9.0116,251500.0],["2005-11-02",8.9855,9.09,8.8453,9.0834,356100.0],["2005-11-03",9.1324,9.2531,8.9595,9.0443,380800.0],["2005-11-04",9.0214,9.0378,8.8616,8.9986,499700.0],["2005-11-07",9.0508,9.103,8.9692,9.0214,277800.0],["2005-11-08",8.9725,9.0312,8.904,8.9627,215700.0],["2005-11-09",8.9725,9.2792,8.9594,9.1683,427100.0],["2005-11-10",9.1487,9.3803,9.0378,9.3673,290800.0],["2005-11-11",9.3575,9.4652,9.3412,9.413,320600.0],["2005-11-14",9.4293,9.4586,9.289,9.3281,130100.0],["2005-11-15",9.3379,9.4162,9.2237,9.2759,351300.0],["2005-11-16",9.302,9.3086,9.1454,9.178,155000.0],["2005-11-17",9.2237,9.4652,9.1715,9.4456,325500.0],["2005-11-18",9.5337,9.5337,9.3869,9.4358,319000.0],["2005-11-21",9.4358,9.4456,9.302,9.4064,356900.0],["2005-11-22",9.3934,9.55,9.3445,9.5043,574100.0],["2005-11-23",9.5292,9.6186,9.5225,9.5854,230800.0],["2005-11-25",9.5854,9.7245,9.5258,9.7013,119300.0],["2005-11-28",9.6815,9.6848,9.496,9.496,215900.0],["2005-11-29",9.5192,9.5854,9.4994,9.5258,306000.0],["2005-11-30",9.5556,9.6119,9.4927,9.5457,352700.0],["2005-12-01",9.5854,9.7808,9.5623,9.7775,382600.0],["2005-12-02",9.7278,9.7411,9.6086,9.7212,265800.0],["2005-12-05",9.6649,9.6649,9.4994,9.6252,280300.0],["2005-12-06",9.6484,9.6682,9.4729,9.4994,224900.0],["2005-12-07",9.8503,9.8702,9.6086,9.7179,507000.0],["2005-12-08",9.6715,9.8834,9.6682,9.7609,243200.0],["2005-12-09",9.7477,9.8205,9.698,9.751,145500.0],["2005-12-12",9.8238,9.8238,9.5954,9.6318,256800.0],["2005-12-13",9.6682,9.7212,9.5888,9.7113,233700.0],["2005-12-14",9.6947,9.8205,9.6186,9.7742,381200.0],["2005-12-15",9.794,9.8007,9.5921,9.6285,439900.0],["2005-12-16",9.6318,9.6782,9.5788,9.6086,546400.0],["2005-12-19",9.6517,9.6517,9.4696,9.4795,217800.0],["2005-12-20",9.5027,9.5755,9.3835,9.4994,223200.0],["2005-12-21",9.4894,9.6318,9.4364,9.5722,253000.0],["2005-12-22",9.8503,9.8503,9.5126,9.6682,632100.0],["2005-12-23",9.7013,9.7609,9.6881,9.6947,244100.0],["2005-12-27",9.7146,9.7311,9.5821,9.5921,359600.0],["2005-12-28",9.6318,9.6616,9.5292,9.5821,134800.0],["2005-12-29",9.5788,9.6119,9.4563,9.4629,123100.0],["2005-12-30",9.3802,9.453,9.357,9.4199,224900.0],["2006-01-03",9.4696,9.6782,9.2974,9.6682,334100.0],["2006-01-04",9.6616,9.8536,9.6252,9.8305,426900.0],["2006-01-05",9.8106,9.9927,9.7874,9.9497,426000.0],["2006-01-06",9.9993,10.0457,9.9,10.0225,445300.0],["2006-01-09",9.9993,10.1649,9.9993,10.1483,319700.0],["2006-01-10",10.0821,10.2543,10.0655,10.198,262400.0],["2006-01-11",10.1881,10.2245,10.1152,10.198,328000.0],["2006-01-12",10.2311,10.2311,10.0987,10.1583,225700.0],["2006-01-13",10.1351,10.1549,10.0523,10.0788,335800.0],["2006-01-17",10.0589,10.0589,9.9728,10.0357,252000.0],["2006-01-18",9.9993,10.0788,9.9132,9.9695,315200.0],["2006-01-19",10.0159,10.1748,9.9596,10.1715,171700.0],["2006-01-20",10.2278,10.2278,9.9596,9.9795,236400.0],["2006-01-23",10.0126,10.0887,9.996,10.049,218600.0],["2006-01-24",10.0159,10.2377,10.0159,10.2245,273000.0],["2006-01-25",10.2311,10.2973,10.1152,10.1781,329100.0],["2006-01-26",10.2278,10.251,10.1384,10.2145,299400.0],["2006-01-27",10.3304,10.4298,10.2775,10.4066,256300.0],["2006-01-30",10.4298,10.4629,10.2973,10.4099,538900.0],["2006-01-31",10.3271,10.4596,10.3271,10.443,358000.0],["2006-02-01",10.4,10.4596,10.3569,10.4298,308000.0],["2006-02-02",10.3966,10.4463,10.2874,10.3437,385800.0],["2006-02-03",10.3051,10.3722,10.1943,10.248,306100.0],["2006-02-06",10.2212,10.3722,10.2144,10.3487,250200.0],["2006-02-07",10.342,10.4326,10.1909,10.2077,206100.0],["2006-02-08",10.2077,10.2178,10.0701,10.1775,136300.0],["2006-02-09",10.1842,10.3521,10.1507,10.2346,211800.0],["2006-02-10",10.1909,10.5501,10.1909,10.5031,2154400.0],["2006-02-13",10.8052,10.8052,10.4226,10.4763,318300.0],["2006-02-14",10.493,10.5971,10.4393,10.577,341300.0],["2006-02-15",10.5971,10.6172,10.4662,10.6139,311300.0],["2006-02-16",10.6575,10.7851,10.5937,10.7649,286300.0],["2006-02-17",10.8086,10.8153,10.6911,10.8019,333200.0],["2006-02-21",10.7683,10.9932,10.7482,10.9865,325500.0],["2006-02-22",11.0435,11.1375,10.8858,11.1073,265400.0],["2006-02-23",11.0805,11.1174,10.9496,11.0838,254200.0],["2006-02-24",11.0603,11.0872,10.8891,10.9093,418600.0],["2006-02-27",10.9428,11.0268,10.8724,10.9395,301800.0],["2006-02-28",10.8724,10.963,10.7079,10.8589,473900.0],["2006-03-01",10.8556,10.963,10.8019,10.963,374600.0],["2006-03-02",10.963,11.0133,10.8824,10.9999,366700.0],["2006-03-03",10.9462,10.9999,10.8623,10.9193,550000.0],["2006-03-06",10.6005,11.1745,10.6005,11.0469,380700.0],["2006-03-07",10.9764,11.0435,10.8455,10.8522,233800.0],["2006-03-08",10.8119,10.8992,10.7045,10.8925,319400.0],["2006-03-09",10.9093,11.0771,10.8421,11.0435,330000.0],["2006-03-10",11.0435,11.2651,11.0133,11.2282,346600.0],["2006-03-13",11.2416,11.3524,11.0872,11.1979,323700.0],["2006-03-14",11.1577,11.302,11.0872,11.2886,257600.0],["2006-03-15",11.3121,11.5538,11.2483,11.5538,546800.0],["2006-03-16",11.5705,11.6847,11.5068,11.5974,696200.0],["2006-03-17",11.5672,11.6947,11.4229,11.6713,678700.0],["2006-03-20",11.6041,11.6209,11.4329,11.5336,352200.0],["2006-03-21",11.49,11.5705,11.2215,11.3725,429700.0],["2006-03-22",11.3423,11.4531,11.2684,11.4262,232200.0],["2006-03-23",11.3456,11.4698,11.3221,11.4161,170000.0],["2006-03-24",11.4061,11.4396,11.3389,11.3926,170800.0],["2006-03-27",11.3591,11.4061,11.1577,11.1711,295000.0],["2006-03-28",11.1409,11.3691,11.1275,11.255,226200.0],["2006-03-29",11.2684,11.5068,11.2651,11.5068,334900.0],["2006-03-30",11.4799,11.4866,11.1845,11.2819,215100.0],["2006-03-31",11.2651,11.3591,11.1543,11.3221,378100.0],["2006-04-03",11.3221,11.3624,11.1006,11.114,233800.0],["2006-04-04",11.1107,11.1409,10.8992,11.0503,231100.0],["2006-04-05",11.0704,11.2181,11.0469,11.1845,211400.0],["2006-04-06",11.1677,11.2047,11.1073,11.1476,367600.0],["2006-04-07",11.1241,11.161,10.775,10.7884,376000.0],["2006-04-10",10.7381,10.8019,10.6273,10.6441,181200.0],["2006-04-11",10.6743,10.7079,10.5266,10.5266,161300.0],["2006-04-12",10.5165,10.6374,10.4427,10.4628,194500.0],["2006-04-13",10.4293,10.4393,10.2984,10.3151,242300.0],["2006-04-17",10.3151,10.389,10.2614,10.2984,206200.0],["2006-04-18",10.3856,10.6642,10.3151,10.624,282500.0],["2006-04-19",10.54,10.8086,10.54,10.7414,906200.0],["2006-04-20",10.7213,10.7314,10.5736,10.6609,198400.0],["2006-04-21",10.8656,10.8757,10.5501,10.6307,234500.0],["2006-04-24",10.6172,10.6508,10.4763,10.5031,210700.0],["2006-04-25",10.5098,10.5468,10.4226,10.4595,251100.0],["2006-04-26",10.5266,10.577,10.3823,10.389,332300.0],["2006-04-27",10.3118,10.6407,10.2245,10.5132,389300.0],["2006-04-28",10.4461,10.681,10.4192,10.587,459500.0],["2006-05-01",10.6542,10.7247,10.4461,10.4796,422300.0],["2006-05-02",10.4628,10.4729,10.2715,10.3621,369500.0],["2006-05-03",10.3722,10.446,10.3118,10.4024,252100.0],["2006-05-04",10.3957,10.5904,10.3957,10.5233,240600.0],["2006-05-05",10.6575,10.8354,10.587,10.587,298400.0],["2006-05-08",10.5309,10.7282,10.5105,10.7112,445200.0],["2006-05-09",10.6432,10.7384,10.5683,10.667,201100.0],["2006-05-10",10.6228,10.9018,10.5309,10.6091,241400.0],["2006-05-11",10.5819,10.616,10.2893,10.2927,302200.0],["2006-05-12",10.2417,10.2689,10.0784,10.1736,287200.0],["2006-05-15",9.8504,10.2893,9.8504,10.2689,206900.0],["2006-05-16",10.2553,10.4152,10.2553,10.3608,244400.0],["2006-05-17",10.2587,10.3131,10.1158,10.1736,419100.0],["2006-05-18",10.2213,10.3029,10.0954,10.2077,443100.0],["2006-05-19",10.1906,10.3982,10.092,10.2587,428700.0],["2006-05-22",10.1736,10.2519,10.1124,10.2008,483200.0],["2006-05-23",10.2927,10.3438,10.0409,10.0579,336800.0],["2006-05-24",9.9763,10.1906,9.9593,10.1498,448100.0],["2006-05-25",10.2111,10.4594,10.2077,10.456,563400.0],["2006-05-26",10.5241,10.5717,10.4458,10.5513,273400.0],["2006-05-30",10.4628,10.5105,10.3778,10.4152,548400.0],["2006-05-31",10.456,10.5989,10.3812,10.5479,635800.0],["2006-06-01",10.5479,10.735,10.5275,10.735,262800.0],["2006-06-02",10.8235,10.912,10.7759,10.8405,349700.0],["2006-06-05",10.8235,11.3815,10.8235,11.1502,652900.0],["2006-06-06",11.1433,11.1638,10.9562,11.0379,472200.0],["2006-06-07",11.0243,11.1195,10.8848,10.9426,802000.0],["2006-06-08",10.8882,11.0889,10.7521,11.0413,329000.0],["2006-06-09",11.0923,11.208,10.997,11.0889,321000.0],["2006-06-12",11.0923,11.1093,10.9052,10.9188,246100.0],["2006-06-13",10.8882,11.0855,10.8269,10.8677,497200.0],["2006-06-14",10.8541,10.9222,10.7316,10.8099,383700.0],["2006-06-15",10.8201,10.9188,10.7997,10.8848,559700.0],["2006-06-16",10.8848,10.9562,10.7793,10.946,1029700.0],["2006-06-19",10.9392,10.9902,10.7487,10.7793,392900.0],["2006-06-20",10.7623,10.8711,10.7384,10.7691,340000.0],["2006-06-21",10.7418,10.9732,10.7418,10.9596,225400.0],["2006-06-22",10.8916,10.9426,10.7384,10.7555,395800.0],["2006-06-23",10.7044,10.7384,10.6194,10.6636,391300.0],["2006-06-26",10.7487,11.2012,10.7384,11.0821,877000.0],["2006-06-27",11.1604,11.3203,11.1604,11.225,568300.0],["2006-06-28",11.242,11.3135,11.1842,11.242,407500.0],["2006-06-29",11.4019,11.8953,11.3475,11.8953,1378400.0],["2006-06-30",11.9429,12.3853,11.9429,12.3104,964100.0],["2006-07-03",12.2254,12.3206,12.1879,12.3138,215700.0],["2006-07-05",12.2424,12.3785,12.1471,12.273,437700.0],["2006-07-06",12.3172,12.3478,12.2151,12.3002,331700.0],["2006-07-07",12.2968,12.4669,12.2492,12.3206,430100.0],["2006-07-10",12.3172,12.4737,12.273,12.3513,345100.0],["2006-07-11",12.2832,12.4023,12.1539,12.3819,501900.0],["2006-07-12",12.3853,12.4125,12.1913,12.2424,257000.0],["2006-07-13",12.1947,12.341,12.0008,12.0416,307500.0],["2006-07-14",11.9804,12.2083,11.9123,12.0995,535100.0],["2006-07-17",12.0552,12.222,12.0178,12.1981,340300.0],["2006-07-18",12.2662,12.4976,12.2152,12.4601,234400.0],["2006-07-19",12.4431,12.5928,12.4227,12.552,477000.0],["2006-07-20",12.3513,12.4533,12.1675,12.2492,743600.0],["2006-07-21",12.1879,12.3206,12.1607,12.256,625000.0],["2006-07-24",12.341,12.5486,12.3206,12.4669,264600.0],["2006-07-25",12.5282,12.6405,12.3649,12.5486,304100.0],["2006-07-26",12.5214,12.6949,12.4669,12.6677,354700.0],["2006-07-27",12.7255,12.7596,12.5384,12.5418,363300.0],["2006-07-28",12.5554,12.8378,12.4533,12.7766,397000.0],["2006-07-31",12.7766,12.7766,12.5554,12.6711,269400.0],["2006-08-01",12.586,12.603,12.4329,12.4431,229600.0],["2006-08-02",12.4431,12.5656,12.4023,12.5418,280700.0],["2006-08-03",12.5044,12.7459,12.4737,12.7221,260900.0],["2006-08-04",12.7425,12.882,12.7255,12.8514,499700.0],["2006-08-07",12.6813,12.7596,12.5894,12.6779,241200.0],["2006-08-08",12.6915,12.7596,12.518,12.6098,221700.0],["2006-08-09",12.6949,12.8684,12.5214,12.5384,1088500.0],["2006-08-10",12.4093,12.6881,12.3921,12.5057,591800.0],["2006-08-11",12.4472,12.4781,12.3783,12.3852,275400.0],["2006-08-14",12.4024,12.7226,12.4024,12.4231,323700.0],["2006-08-15",12.6158,12.6193,12.4782,12.5126,733900.0],["2006-08-16",12.5814,12.8912,12.5642,12.8396,338100.0],["2006-08-17",12.8327,12.9084,12.8086,12.8396,275000.0],["2006-08-18",12.8637,12.8981,12.7535,12.8568,203500.0],["2006-08-21",12.8327,12.8637,12.7466,12.8361,155700.0],["2006-08-22",12.7811,12.9119,12.7707,12.9119,168000.0],["2006-08-23",12.9257,12.9257,12.757,12.7604,230200.0],["2006-08-24",12.8017,12.8327,12.6537,12.7432,200400.0],["2006-08-25",12.6916,12.8189,12.6227,12.726,245500.0],["2006-08-28",12.7019,13.0048,12.7019,12.9807,327500.0],["2006-08-29",13.0117,13.0633,12.8912,12.9773,441000.0],["2006-08-30",12.9773,13.0565,12.9635,12.9945,328600.0],["2006-08-31",13.0117,13.1356,12.9876,12.9911,233400.0],["2006-09-01",12.9945,13.0805,12.9256,12.9429,251500.0],["2006-09-05",12.8912,13.1356,12.8775,13.1322,272400.0],["2006-09-06",13.0117,13.1115,12.9773,13.0014,356700.0],["2006-09-07",12.9429,13.0255,12.7122,12.7432,319100.0],["2006-09-08",12.8052,12.8878,12.6812,12.7742,279800.0],["2006-09-11",12.7329,12.8602,12.6537,12.8224,270900.0],["2006-09-12",12.8396,12.9979,12.7398,12.9945,356800.0],["2006-09-13",12.7914,13.0427,12.7191,12.9119,200300.0],["2006-09-14",12.8568,12.9222,12.7742,12.9222,220100.0],["2006-09-15",12.9876,12.9945,12.8396,12.8912,458700.0],["2006-09-18",12.8086,12.9084,12.7948,12.8602,225100.0],["2006-09-19",12.9291,12.9773,12.8155,12.9256,304900.0],["2006-09-20",12.9601,13.0978,12.9463,13.022,326900.0],["2006-09-21",13.0702,13.0771,12.788,12.8293,245900.0],["2006-09-22",12.8224,13.0496,12.7363,13.0048,271600.0],["2006-09-25",13.0083,13.0427,12.8224,12.9532,229700.0],["2006-09-26",12.9532,12.9773,12.8362,12.8878,160400.0],["2006-09-27",12.8293,12.967,12.7604,12.9566,186500.0],["2006-09-28",12.9773,12.9807,12.7707,12.7983,372100.0],["2006-09-29",12.7707,12.8534,12.6847,12.8086,409500.0],["2006-10-02",12.7466,12.8981,12.6778,12.7707,134900.0],["2006-10-03",12.726,13.0771,12.7088,12.9773,272900.0],["2006-10-04",12.9429,13.1219,12.9429,13.0737,319300.0],["2006-10-05",13.0358,13.1563,12.9945,13.1322,211100.0],["2006-10-06",12.9807,13.1391,12.8912,12.9463,253700.0],["2006-10-09",12.8878,13.0737,12.8258,13.0014,165300.0],["2006-10-10",12.9807,13.0874,12.874,13.0048,143600.0],["2006-10-11",12.9601,13.0805,12.874,12.9635,183400.0],["2006-10-12",13.0048,13.1976,12.9601,13.1769,185100.0],["2006-10-13",13.1941,13.3387,13.1838,13.3387,180900.0],["2006-10-16",13.3043,13.4144,13.2871,13.3938,115900.0],["2006-10-17",13.3077,13.4213,13.2974,13.3559,86800.0],["2006-10-18",13.3903,13.4317,13.2871,13.3559,129300.0],["2006-10-19",13.3559,13.4213,13.2148,13.2733,131300.0],["2006-10-20",13.2871,13.3181,13.17,13.2458,154500.0],["2006-10-23",13.2114,13.4282,13.1012,13.4282,290500.0],["2006-10-24",13.3594,13.3938,13.0805,13.232,263100.0],["2006-10-25",13.2354,13.3249,12.9842,13.1012,214600.0],["2006-10-26",13.1597,13.3146,13.0151,13.294,410100.0],["2006-10-27",13.2699,13.294,13.0151,13.115,386600.0],["2006-10-30",13.0496,13.1597,12.9773,13.0599,389500.0],["2006-10-31",13.1184,13.1941,13.0461,13.1494,341400.0],["2006-11-01",13.1666,13.2148,12.7467,12.7639,287600.0],["2006-11-02",12.7363,12.9084,12.6847,12.9084,254200.0],["2006-11-03",12.9945,12.9945,12.6021,12.7776,265500.0],["2006-11-06",12.8052,12.874,12.7501,12.7914,179500.0],["2006-11-07",12.7914,12.8499,12.5091,12.5298,347800.0],["2006-11-08",12.4954,12.7329,12.4747,12.695,187700.0],["2006-11-09",12.7226,12.7776,12.5986,12.6881,166000.0],["2006-11-10",12.6331,12.7707,12.6262,12.7294,134200.0],["2006-11-13",12.7466,12.874,12.7088,12.7122,196100.0],["2006-11-14",12.7535,12.8912,12.7053,12.8568,401500.0],["2006-11-15",12.8706,13.0771,12.8121,12.9325,376300.0],["2006-11-16",13.0461,13.0668,12.9153,12.967,270700.0],["2006-11-17",12.9773,12.9911,12.874,12.9601,177100.0],["2006-11-20",13.2527,13.6313,13.232,13.5797,811000.0],["2006-11-21",13.7346,13.7656,13.5969,13.7139,306500.0],["2006-11-22",13.7174,14.01,13.7139,13.979,241600.0],["2006-11-24",13.9411,14.2199,13.9239,14.2199,136300.0],["2006-11-27",14.2182,14.2599,13.7417,13.7521,522200.0],["2006-11-28",13.7208,13.9017,13.6339,13.8843,489700.0],["2006-11-29",13.9121,14.0999,13.853,14.093,242900.0],["2006-11-30",14.093,14.253,14.0095,14.1904,302600.0],["2006-12-01",14.1765,14.253,13.8147,14.0339,408800.0],["2006-12-04",13.8947,14.1695,13.8947,14.0234,658200.0],["2006-12-05",14.0756,14.093,13.7382,13.7382,479500.0],["2006-12-06",13.6861,13.773,13.5504,13.6617,459500.0],["2006-12-07",13.6965,13.8391,13.5643,13.7521,266800.0],["2006-12-08",13.7382,13.766,13.6234,13.7417,280800.0],["2006-12-11",13.7069,13.926,13.6721,13.8669,263400.0],["2006-12-12",14.086,14.1869,13.9365,13.9713,464400.0],["2006-12-13",13.9991,14.0443,13.7174,13.9782,511800.0],["2006-12-14",14.0165,14.0999,13.9747,14.0165,312800.0],["2006-12-15",14.0513,14.0686,13.8773,14.013,656500.0],["2006-12-18",14.0825,14.1069,13.9817,14.0304,254400.0],["2006-12-19",13.9643,13.9921,13.7313,13.8774,299800.0],["2006-12-20",13.9295,13.9817,13.8426,13.8982,184700.0],["2006-12-21",13.9539,14.1138,13.7174,13.8321,394700.0],["2006-12-22",13.8565,13.9087,13.6721,13.6965,209300.0],["2006-12-26",13.6339,13.8878,13.6339,13.773,152900.0],["2006-12-27",13.8217,13.9817,13.8147,13.9539,179500.0],["2006-12-28",13.9121,14.1904,13.86,14.0721,263900.0],["2006-12-29",14.0999,14.1799,13.9817,14.1765,441700.0],["2007-01-03",14.2634,14.3817,13.7834,13.9121,415900.0],["2007-01-04",13.8739,13.8774,13.5782,13.7034,548500.0],["2007-01-05",13.6826,13.6861,13.2896,13.373,478800.0],["2007-01-08",13.3487,13.4217,13.133,13.213,540000.0],["2007-01-09",13.2339,13.4287,13.1122,13.373,467600.0],["2007-01-10",13.2965,13.4148,13.2513,13.3765,160900.0],["2007-01-11",13.4426,13.5817,13.3487,13.5191,442500.0],["2007-01-12",13.5539,13.7556,13.5469,13.7313,180800.0],["2007-01-16",13.7904,13.9121,13.7278,13.86,307600.0],["2007-01-17",13.7834,13.9156,13.6513,13.9086,374500.0],["2007-01-18",14.3747,14.4338,13.9017,13.9226,359300.0],["2007-01-19",13.86,14.2738,13.7834,14.2634,221100.0],["2007-01-22",14.3156,14.3469,14.0512,14.1173,335800.0],["2007-01-23",14.1104,14.3817,14.0895,14.2147,228500.0],["2007-01-24",14.2008,14.5625,14.1973,14.5625,160800.0],["2007-01-25",14.4269,14.8581,14.3504,14.7886,529600.0],["2007-01-26",14.8547,14.9555,14.6842,14.9242,330300.0],["2007-01-29",14.879,15.1086,14.8581,15.0773,249300.0],["2007-01-30",15.0703,15.119,14.8895,15.119,421600.0],["2007-01-31",15.0668,15.3694,15.0355,15.199,373800.0],["2007-02-01",15.286,15.3242,15.1712,15.286,296000.0],["2007-02-02",15.1364,15.3173,15.1364,15.2894,246500.0],["2007-02-05",15.2164,15.3555,15.1712,15.2686,395700.0],["2007-02-06",15.3207,15.5746,15.2651,15.5746,247800.0],["2007-02-07",15.6094,15.9503,15.4772,15.9503,314700.0],["2007-02-08",15.9204,16.0257,15.8186,15.9766,680600.0],["2007-02-09",15.959,16.0257,15.6536,15.8607,1067300.0],["2007-02-12",15.8151,15.8151,15.4535,15.5729,482600.0],["2007-02-13",15.5553,15.8678,15.4184,15.8678,438900.0],["2007-02-14",15.629,15.9064,15.5869,15.6045,620500.0],["2007-02-15",15.9204,16.3066,15.7975,16.0433,673100.0],["2007-02-16",16.0398,16.1486,15.7308,16.1065,345500.0],["2007-02-20",15.7133,16.0292,15.7098,16.0047,1021400.0],["2007-02-21",15.9415,16.289,15.9134,16.275,296100.0],["2007-02-22",16.2364,16.626,16.1837,16.4821,708500.0],["2007-02-23",16.4716,16.4716,15.9415,15.9977,696000.0],["2007-02-26",16.0082,16.0082,15.601,15.945,574800.0],["2007-02-27",14.9234,15.8853,14.9234,15.3096,662500.0],["2007-02-28",15.3342,15.6536,15.1937,15.5694,647300.0],["2007-03-01",15.2534,15.443,15.0252,15.2885,942500.0],["2007-03-02",15.2078,15.2359,14.6987,14.7549,617800.0],["2007-03-05",14.5864,14.79,14.2178,14.2494,573500.0],["2007-03-06",14.3617,14.5794,14.2669,14.3126,618400.0],["2007-03-07",14.3372,14.3372,13.9264,14.0142,714900.0],["2007-03-08",14.1476,14.453,14.109,14.2143,405200.0],["2007-03-09",14.3512,14.6882,14.3231,14.6566,446700.0],["2007-03-12",14.6566,14.948,14.5934,14.8988,551800.0],["2007-03-13",14.797,14.797,14.1897,14.2389,394200.0],["2007-03-14",14.2143,14.3442,13.965,14.288,462200.0],["2007-03-15",14.302,14.7689,14.302,14.7584,562600.0],["2007-03-16",14.7549,14.8251,14.302,14.3617,693900.0],["2007-03-19",14.4179,14.5127,14.3336,14.4109,210600.0],["2007-03-20",14.3793,14.5408,14.2424,14.4741,277600.0],["2007-03-21",14.4705,14.625,14.2704,14.5162,457200.0],["2007-03-22",14.5829,14.7093,14.4144,14.4951,407400.0],["2007-03-23",14.5513,14.5688,14.4179,14.4214,246500.0],["2007-03-26",14.4706,14.4776,14.0668,14.1862,1183100.0],["2007-03-27",14.13,14.1686,13.8773,13.9018,277500.0],["2007-03-28",13.8211,13.8948,13.6491,13.8211,496700.0],["2007-03-29",13.9194,13.9194,13.7193,13.7649,1150000.0],["2007-03-30",13.7649,13.8948,13.6666,13.8632,1321600.0],["2007-04-02",13.8632,13.9826,13.7158,13.9685,1094200.0],["2007-04-03",14.0528,14.3161,14.0528,14.2143,517800.0],["2007-04-04",14.2318,14.3863,14.1651,14.288,426600.0],["2007-04-05",14.2564,14.3336,14.1897,14.2213,242800.0],["2007-04-09",14.2108,14.2669,14.13,14.2459,266400.0],["2007-04-10",14.2143,14.3512,14.2143,14.3056,243400.0],["2007-04-11",14.0036,14.3477,14.0036,14.1546,497700.0],["2007-04-12",13.8562,14.2353,13.8562,14.2353,588500.0],["2007-04-13",14.2178,14.2704,14.0633,14.2248,365500.0],["2007-04-16",14.3512,14.625,14.2213,14.5583,398100.0],["2007-04-17",14.611,14.9971,14.5724,14.8988,494900.0],["2007-04-18",14.797,14.9585,14.797,14.8567,550300.0],["2007-04-19",14.6952,14.8707,14.6706,14.7689,711100.0],["2007-04-20",15.0779,15.0779,14.7479,14.7795,402700.0],["2007-04-23",14.7444,15.0112,14.7163,14.9901,348700.0],["2007-04-24",15.0042,15.113,14.8778,15.0112,236300.0],["2007-04-25",15.106,15.1411,14.8321,14.955,421100.0],["2007-04-26",14.9375,15.0252,14.8602,14.9691,416800.0],["2007-04-27",14.9445,14.9445,14.7409,14.7619,346200.0],["2007-04-30",14.8321,14.8321,14.2599,14.3161,335700.0],["2007-05-01",14.3336,14.3793,13.8351,14.2599,485200.0],["2007-05-02",14.7444,15.0954,14.6952,14.7725,655400.0],["2007-05-03",14.7725,14.8953,14.6461,14.8146,389600.0],["2007-05-04",14.8837,14.9901,14.7242,14.9369,330500.0],["2007-05-07",14.9476,15.0398,14.9157,15.0043,222600.0],["2007-05-08",14.9157,15.0362,14.8766,15.0079,348200.0],["2007-05-09",15.0008,15.249,14.8979,15.2029,384500.0],["2007-05-10",15.0185,15.1462,14.7667,15.0008,360100.0],["2007-05-11",15.1781,15.3199,15.0859,15.249,206600.0],["2007-05-14",15.2313,15.3022,15.1533,15.2206,423300.0],["2007-05-15",15.2774,15.4192,14.6674,14.6674,484800.0],["2007-05-16",14.7242,14.7242,14.1922,14.3837,297500.0],["2007-05-17",14.327,14.327,13.9653,14.0575,314000.0],["2007-05-18",14.0823,14.1071,13.7986,13.905,285800.0],["2007-05-21",13.8979,14.3589,13.8199,14.139,276300.0],["2007-05-22",14.2099,14.2667,14.0681,14.0965,327400.0],["2007-05-23",14.1851,14.3944,13.9936,14.0291,553800.0],["2007-05-24",14.0575,14.0575,13.5787,13.7525,571700.0],["2007-05-25",13.8234,14.0894,13.7667,13.8872,284900.0],["2007-05-29",14.0255,14.4511,14.0255,14.4511,390900.0],["2007-05-30",14.3553,14.749,14.2419,14.71,436500.0],["2007-05-31",14.8093,15.6143,14.7312,15.5469,1190200.0],["2007-06-01",15.5221,15.7987,15.0752,15.1816,1205700.0],["2007-06-04",15.054,15.3483,14.8802,15.2277,250300.0],["2007-06-05",15.1213,15.2206,14.7029,14.7029,376500.0],["2007-06-06",14.5894,14.7561,14.4192,14.6532,293500.0],["2007-06-07",14.6532,14.6532,14.022,14.022,380300.0],["2007-06-08",14.0716,14.3873,13.9156,14.2596,314100.0],["2007-06-11",13.905,14.0184,13.7596,13.8411,398800.0],["2007-06-12",13.8234,14.0184,13.5858,13.7702,523800.0],["2007-06-13",13.7879,14.1036,13.5823,14.0575,375100.0],["2007-06-14",14.0468,14.2206,13.8872,14.0043,371000.0],["2007-06-15",14.2951,14.4546,14.2099,14.4156,623800.0],["2007-06-18",14.4156,14.4475,14.1036,14.1532,411600.0],["2007-06-19",14.0645,14.3057,14.0007,14.2915,467800.0],["2007-06-20",14.3447,14.3447,13.8872,13.8872,511800.0],["2007-06-21",13.7596,13.9546,13.5149,13.9121,525700.0],["2007-06-22",13.8411,13.8872,13.5681,13.6709,1151100.0],["2007-06-25",13.6886,13.8305,13.4475,13.5113,757900.0],["2007-06-26",13.5681,13.7347,13.2879,13.3872,567300.0],["2007-06-27",13.256,13.7702,13.1212,13.7631,632500.0],["2007-06-28",13.795,13.9794,13.5149,13.5149,490400.0],["2007-06-29",13.5468,13.6815,13.2205,13.2985,858300.0],["2007-07-02",13.412,13.8269,13.3163,13.8163,402000.0],["2007-07-03",13.8234,13.8269,13.5752,13.6248,216800.0],["2007-07-05",13.6638,13.9085,13.6284,13.7489,337300.0],["2007-07-06",13.717,13.8801,13.4865,13.834,232900.0],["2007-07-09",13.8482,13.8695,13.5929,13.6355,225800.0],["2007-07-10",13.49,13.6213,13.1461,13.1602,394600.0],["2007-07-11",13.1602,13.2986,13.0539,13.1567,305200.0],["2007-07-12",13.2631,13.6319,13.0858,13.6,251000.0],["2007-07-13",13.639,13.8482,13.639,13.834,290900.0],["2007-07-16",13.8234,14.0397,13.7241,13.8305,419700.0],["2007-07-17",13.9014,13.9901,13.5326,13.5503,457400.0],["2007-07-18",13.5113,13.6638,13.3234,13.6603,458200.0],["2007-07-19",13.7667,13.9191,13.7064,13.7383,190500.0],["2007-07-20",13.7064,13.7383,13.0787,13.4759,889400.0],["2007-07-23",13.5255,13.639,13.1602,13.1744,376300.0],["2007-07-24",12.9794,13.1248,12.4368,12.5184,442000.0],["2007-07-25",12.6567,12.8659,12.3765,12.7205,461300.0],["2007-07-26",11.5609,12.5645,11.5609,12.3127,660300.0],["2007-07-27",12.0077,12.4723,11.9084,11.9084,627600.0],["2007-07-30",11.9581,12.1141,11.7169,11.8446,596900.0],["2007-07-31",11.9864,12.1957,11.4226,11.536,527500.0],["2007-08-01",11.5538,12.0644,11.036,11.9581,512300.0],["2007-08-02",11.7914,12.2595,11.5751,11.685,557100.0],["2007-08-03",11.6815,11.7205,11.075,11.38,862600.0],["2007-08-06",11.607,11.6602,10.9935,11.6602,594800.0],["2007-08-07",11.6602,11.8765,11.1814,11.529,492900.0],["2007-08-08",11.9687,12.2382,11.6353,12.1708,640300.0],["2007-08-09",11.6699,12.7364,11.6699,12.3737,1136100.0],["2007-08-10",12.1439,12.722,11.8961,12.2768,733100.0],["2007-08-13",12.582,13.0093,12.2804,12.3342,420100.0],["2007-08-14",12.4419,12.4958,11.871,11.871,353400.0],["2007-08-15",11.8243,12.582,11.6771,11.713,382200.0],["2007-08-16",11.5442,12.2983,11.4904,12.2193,769800.0],["2007-08-17",12.2193,12.88,12.2193,12.74,796000.0],["2007-08-20",12.722,13.1816,12.6071,13.1601,401200.0],["2007-08-21",13.0452,13.3145,12.722,13.0165,439900.0],["2007-08-22",13.1601,13.2822,12.7472,12.8549,394600.0],["2007-08-23",12.9267,12.959,12.345,12.6107,539000.0],["2007-08-24",12.6179,12.7615,12.4707,12.7472,238300.0],["2007-08-27",12.6682,12.7687,12.4312,12.4455,231000.0],["2007-08-28",12.3127,12.424,11.81,11.8207,360100.0],["2007-08-29",11.8854,12.3486,11.7884,12.2983,285400.0],["2007-08-30",12.2014,12.582,12.1978,12.582,294700.0],["2007-08-31",12.7687,13.0308,12.7041,12.8154,500300.0],["2007-09-04",12.7651,13.2822,12.7005,13.1134,306800.0],["2007-09-05",12.9626,13.0021,12.74,12.7795,416200.0],["2007-09-06",12.8369,12.9051,12.5784,12.6753,294000.0],["2007-09-07",12.4671,12.564,12.2014,12.2193,442400.0],["2007-09-10",12.2947,12.4383,11.932,12.09,416900.0],["2007-09-11",12.1224,12.5317,12.09,12.5317,445700.0],["2007-09-12",12.4707,12.4994,12.2409,12.2875,202400.0],["2007-09-13",12.3378,12.7615,12.1834,12.5748,193800.0],["2007-09-14",12.4204,12.7328,12.4024,12.7256,270500.0],["2007-09-17",12.6753,12.7938,12.5604,12.643,491200.0],["2007-09-18",12.7507,13.336,12.6789,13.3073,541300.0],["2007-09-19",13.4079,13.8316,13.3827,13.5443,524600.0],["2007-09-20",13.5048,13.5802,13.2175,13.4509,481000.0],["2007-09-21",13.5802,13.652,13.3935,13.3935,685200.0],["2007-09-24",13.3755,13.5623,13.2822,13.5335,307600.0],["2007-09-25",13.4438,13.4438,13.1098,13.1421,251400.0],["2007-09-26",13.2283,13.4078,13.1206,13.3037,344300.0],["2007-09-27",13.354,13.4186,13.2139,13.354,318800.0],["2007-09-28",13.3145,13.3396,12.9016,13.1673,539000.0],["2007-10-01",13.1457,13.573,13.1242,13.5587,494000.0],["2007-10-02",13.7166,13.7526,13.4617,13.4833,442300.0],["2007-10-03",13.3827,13.4473,13.1996,13.3217,390900.0],["2007-10-04",13.415,13.415,13.1709,13.3863,243000.0],["2007-10-05",13.5048,13.6089,13.3109,13.5551,506100.0],["2007-10-08",13.4473,13.4868,13.2032,13.3648,463100.0],["2007-10-09",13.3396,13.7454,13.2391,13.5335,478700.0],["2007-10-10",13.4868,13.6484,13.3432,13.5084,467700.0],["2007-10-11",13.5623,13.8316,13.4797,13.7382,532200.0],["2007-10-12",13.7921,13.9213,13.6089,13.6556,210300.0],["2007-10-15",13.7059,13.7705,13.1529,13.2822,361500.0],["2007-10-16",13.2534,13.3612,13.1744,13.1996,245600.0],["2007-10-17",13.2606,13.3612,12.7795,13.2965,346200.0],["2007-10-18",13.196,13.5443,13.0488,13.2499,336600.0],["2007-10-19",13.2319,13.2319,12.4886,12.4886,454800.0],["2007-10-22",12.4563,12.7292,12.2409,12.6322,484500.0],["2007-10-23",12.6574,12.8621,12.4491,12.8262,224500.0],["2007-10-24",12.7256,12.7651,12.2409,12.6107,442700.0],["2007-10-25",12.7112,12.8262,12.4096,12.6574,379700.0],["2007-10-26",12.8656,12.9877,12.5568,12.6574,344100.0],["2007-10-29",12.7292,12.7543,12.2157,12.2732,315200.0],["2007-10-30",12.2085,12.503,12.1439,12.3522,474700.0],["2007-10-31",12.5676,13.0811,12.4635,12.9123,528100.0],["2007-11-01",12.7112,12.8621,12.4886,12.5676,889800.0],["2007-11-02",12.6682,12.6682,12.0685,12.2373,617200.0],["2007-11-05",12.7472,12.7472,11.4976,12.2732,635100.0],["2007-11-06",12.3342,12.6107,12.0398,12.5748,474600.0],["2007-11-07",12.5112,12.5403,12.2095,12.2313,628600.0],["2007-11-08",12.384,12.533,12.0096,12.4276,646800.0],["2007-11-09",12.2567,12.7184,12.1332,12.5076,616300.0],["2007-11-12",12.3076,12.9001,12.3076,12.5148,433700.0],["2007-11-13",12.6311,13.1364,12.5948,13.1037,342600.0],["2007-11-14",13.1037,13.2454,12.5512,12.6348,313100.0],["2007-11-15",12.5984,12.7511,12.1768,12.4603,493400.0],["2007-11-16",12.4676,12.4676,11.8569,11.9623,881100.0],["2007-11-19",11.9005,11.9005,11.5552,11.6243,724600.0],["2007-11-20",11.5443,11.806,11.1118,11.3916,584300.0],["2007-11-21",11.0863,11.3044,10.8282,11.1299,1022800.0],["2007-11-23",11.1699,11.2899,11.079,11.1881,221000.0],["2007-11-26",11.1408,11.159,10.5011,10.5011,613600.0],["2007-11-27",10.4502,10.701,10.403,10.6647,584600.0],["2007-11-28",10.8464,11.2535,10.8282,11.2535,620800.0],["2007-11-29",11.1408,11.2317,10.8864,11.1118,462000.0],["2007-11-30",11.3844,11.7152,11.3735,11.5334,746300.0],["2007-12-03",11.5298,11.5479,11.2499,11.2717,383500.0],["2007-12-04",11.1009,11.1772,10.9591,10.9591,371600.0],["2007-12-05",11.0754,11.4498,11.0754,11.4425,235100.0],["2007-12-06",11.4498,11.9769,11.4316,11.9441,357000.0],["2007-12-07",12.0132,12.2349,11.8569,12.0677,257900.0],["2007-12-10",12.0823,12.3876,11.9478,12.2786,298200.0],["2007-12-11",12.2822,12.4748,11.7224,11.7224,1014500.0],["2007-12-12",11.9732,12.2313,11.5661,11.7188,417000.0],["2007-12-13",11.6097,11.726,11.3153,11.5189,251200.0],["2007-12-14",11.3771,11.6461,11.0645,11.0681,232000.0],["2007-12-17",10.9627,11.079,10.7737,10.7737,280300.0],["2007-12-18",10.8755,10.9446,10.4757,10.7919,502500.0],["2007-12-19",10.7192,11.5698,10.6901,11.2644,933900.0],["2007-12-20",11.3262,11.4789,11.0681,11.3008,379700.0],["2007-12-21",11.5479,11.8097,11.2208,11.3153,950500.0],["2007-12-24",11.4244,11.8533,11.3371,11.8496,259500.0],["2007-12-26",11.806,11.8787,11.6352,11.7406,285400.0],["2007-12-27",11.6606,11.7406,10.9954,11.0173,381800.0],["2007-12-28",11.0173,11.2244,10.7701,10.821,373000.0],["2007-12-31",10.7628,10.93,10.5447,10.6792,707000.0],["2008-01-02",10.6756,10.9627,10.5556,10.8064,442600.0],["2008-01-03",10.9118,11.1227,10.701,10.7228,681300.0],["2008-01-04",10.5956,10.6356,10.1921,10.203,648100.0],["2008-01-07",10.3303,10.4793,9.9704,10.1631,678200.0],["2008-01-08",10.214,10.5629,9.7014,9.7051,751200.0],["2008-01-09",9.6687,10.0867,9.4216,10.0467,468300.0],["2008-01-10",9.9268,10.4611,9.7523,10.2503,683400.0],["2008-01-11",10.1776,10.5193,9.9522,10.2103,481200.0],["2008-01-14",10.4175,10.8137,10.0468,10.3048,402300.0],["2008-01-15",10.0867,10.1376,9.8432,9.9304,343600.0],["2008-01-16",9.9086,10.472,9.8795,10.2539,568400.0],["2008-01-17",10.2576,10.4575,9.9959,10.0504,692600.0],["2008-01-18",10.1594,10.1667,9.5197,9.6942,978100.0],["2008-01-22",9.3234,9.9777,9.2107,9.8323,881300.0],["2008-01-23",9.4979,11.1772,9.4979,10.89,1087500.0],["2008-01-24",10.9991,11.0027,10.0031,10.4575,767600.0],["2008-01-25",10.5265,10.781,10.243,10.4866,800600.0],["2008-01-28",10.5447,11.1118,10.4539,11.1118,753900.0],["2008-01-29",11.1954,11.2935,10.8537,11.1954,429300.0],["2008-01-30",11.1118,11.4789,10.6865,10.7228,808800.0],["2008-01-31",10.5447,11.0391,10.4575,10.861,720800.0],["2008-02-01",10.821,11.3444,10.4429,11.3444,659300.0],["2008-02-04",11.3444,11.3589,10.9882,11.2499,481800.0],["2008-02-05",11.0064,11.2281,10.6828,10.6828,447900.0],["2008-02-06",10.7628,10.8137,10.3412,10.4539,566600.0],["2008-02-07",10.4262,11.0718,10.3967,11.0718,747700.0],["2008-02-08",11.0239,11.0608,10.4077,10.607,491000.0],["2008-02-11",10.5738,10.6808,10.2159,10.452,453700.0],["2008-02-12",10.3672,10.939,10.1126,10.7877,443600.0],["2008-02-13",11.0681,11.3338,10.8726,11.0497,679600.0],["2008-02-14",11.0681,11.1604,10.7582,10.8357,614000.0],["2008-02-15",10.7767,10.88,10.5811,10.88,439600.0],["2008-02-19",10.8984,11.0681,10.5442,10.5885,573200.0],["2008-02-20",10.5627,10.9648,10.4889,10.939,572100.0],["2008-02-21",11.0054,11.3079,10.8025,10.8062,678800.0],["2008-02-22",10.8173,11.1198,10.6143,11.1198,481400.0],["2008-02-25",11.1419,11.5883,10.9206,11.5883,563700.0],["2008-02-26",11.6215,11.7175,11.3965,11.5145,549800.0],["2008-02-27",11.4112,11.6732,11.3043,11.4223,393400.0],["2008-02-28",11.3411,11.4998,11.094,11.2637,540400.0],["2008-02-29",11.1235,11.2452,10.8468,10.8763,471100.0],["2008-03-03",11.1604,11.2452,10.8099,11.1345,640800.0],["2008-03-04",10.9169,11.0608,10.6549,10.891,850600.0],["2008-03-05",10.8578,11.0977,10.6217,10.8025,478200.0],["2008-03-06",10.6623,10.6734,10.1495,10.1827,435400.0],["2008-03-07",10.0462,10.5553,9.9429,10.4373,449800.0],["2008-03-10",10.4668,10.5258,10.2417,10.2565,487400.0],["2008-03-11",10.393,11.2526,10.393,11.2157,769400.0],["2008-03-12",11.2157,11.3301,10.7213,10.7619,487700.0],["2008-03-13",10.4668,11.2452,10.3524,11.1161,820400.0],["2008-03-14",11.1124,11.212,10.4151,11.0644,961100.0],["2008-03-17",10.8837,11.1382,10.7361,10.9353,807300.0],["2008-03-18",11.0091,11.4629,10.784,11.4629,1006100.0],["2008-03-19",11.5625,11.6732,11.2415,11.2637,771100.0],["2008-03-20",11.378,11.7138,11.1973,11.5846,1338100.0],["2008-03-24",11.6326,11.972,11.5478,11.758,460300.0],["2008-03-25",11.7802,11.9573,11.5625,11.9315,456200.0],["2008-03-26",11.8429,11.9167,11.4334,11.4481,674900.0],["2008-03-27",11.426,11.6289,11.2231,11.3043,541700.0],["2008-03-28",11.3006,11.4518,11.0976,11.2157,466900.0],["2008-03-31",11.2637,11.8872,11.153,11.4629,736600.0],["2008-04-01",11.6252,12.2635,11.6215,12.2598,932800.0],["2008-04-02",12.2414,12.6103,12.0495,12.2746,841200.0],["2008-04-03",12.1786,12.6841,12.1786,12.6804,533900.0],["2008-04-04",12.6583,12.7284,12.3594,12.4258,640400.0],["2008-04-07",12.4701,12.5033,12.2635,12.4221,323200.0],["2008-04-08",12.4221,12.4221,12.0495,12.1344,501200.0],["2008-04-09",12.1786,12.1934,11.7433,11.7876,470900.0],["2008-04-10",11.8318,12.1897,11.6953,12.0052,499400.0],["2008-04-11",11.8429,12.0827,11.6806,11.8023,433500.0],["2008-04-14",11.8208,11.9646,11.7064,11.854,549900.0],["2008-04-15",11.972,12.1934,11.9056,12.1749,691300.0],["2008-04-16",12.3078,12.7579,12.1934,12.7579,780400.0],["2008-04-17",12.6915,12.7948,12.5365,12.7468,359500.0],["2008-04-18",12.9091,13.1047,12.6287,12.7099,404200.0],["2008-04-21",12.5845,12.6693,12.4148,12.6029,263900.0],["2008-04-22",12.5439,12.8317,12.3852,12.555,382200.0],["2008-04-23",12.6103,13.0198,12.4885,12.8538,362900.0],["2008-04-24",12.839,13.1674,12.721,13.0051,565300.0],["2008-04-25",13.0161,13.2818,13.0051,13.2154,448600.0],["2008-04-28",13.1305,13.3371,13.0161,13.2707,261400.0],["2008-04-29",13.3519,13.4183,13.0198,13.2486,303700.0],["2008-04-30",13.3039,13.422,12.9239,12.9276,477500.0],["2008-05-01",12.9128,12.9497,12.732,12.8759,1091800.0],["2008-05-02",13.0973,13.2928,12.9571,13.0419,819600.0],["2008-05-05",12.9239,12.9682,12.7652,12.9239,540800.0],["2008-05-06",12.8021,13.0383,12.7652,13.0161,600600.0],["2008-05-07",13.0641,13.1047,12.4922,12.5218,628100.0],["2008-05-08",12.5983,12.8337,12.5012,12.632,564200.0],["2008-05-09",12.4788,12.7964,12.4489,12.6357,264600.0],["2008-05-12",12.8001,13.1588,12.744,13.1401,488100.0],["2008-05-13",13.084,13.2335,12.9869,13.2073,245000.0],["2008-05-14",13.2447,13.6631,13.2298,13.4838,532300.0],["2008-05-15",13.4203,13.8014,13.3829,13.7566,408200.0],["2008-05-16",14.0704,14.2908,13.4315,13.6108,727900.0],["2008-05-19",13.5174,13.6071,13.353,13.4875,414100.0],["2008-05-20",13.4763,13.5137,13.2895,13.4053,447000.0],["2008-05-21",13.4502,13.637,12.9682,13.0317,409200.0],["2008-05-22",13.0018,13.1289,12.7702,12.9047,435000.0],["2008-05-23",12.8337,13.1662,12.83,12.9794,583800.0],["2008-05-27",13.0766,13.353,12.9533,13.3194,401400.0],["2008-05-28",13.3194,13.4352,13.1251,13.3269,399500.0],["2008-05-29",13.2634,13.4763,13.2372,13.4128,788300.0],["2008-05-30",13.4054,13.5062,13.2036,13.4502,629600.0],["2008-06-02",13.424,13.424,13.1177,13.2148,653800.0],["2008-06-03",13.1476,13.4128,12.9495,13.3269,1211600.0],["2008-06-04",13.3269,13.637,13.2895,13.5996,1012400.0],["2008-06-05",13.5847,13.9658,13.5511,13.9658,602200.0],["2008-06-06",13.7864,13.8238,13.0168,13.0168,1203800.0],["2008-06-09",13.0952,13.2111,12.5983,12.6469,949800.0],["2008-06-10",12.5049,12.6581,12.3929,12.617,912500.0],["2008-06-11",12.5871,12.6843,12.292,12.3181,520800.0],["2008-06-12",12.3966,12.6469,12.1874,12.3181,828300.0],["2008-06-13",12.4227,12.4601,12.1388,12.3032,1084200.0],["2008-06-16",12.2882,12.4825,12.2023,12.4414,983200.0],["2008-06-17",12.4937,12.4937,12.1537,12.2098,911100.0],["2008-06-18",12.1425,12.3144,11.8735,11.9968,695600.0],["2008-06-19",11.9968,12.3667,11.9669,12.3518,471600.0],["2008-06-20",12.2845,12.3966,12.0192,12.2509,1016600.0],["2008-06-23",12.2845,12.3555,12.0379,12.0566,514400.0],["2008-06-24",11.9632,12.3592,11.825,12.1351,693200.0],["2008-06-25",12.1612,12.4825,12.1276,12.3555,622600.0],["2008-06-26",12.1911,12.2285,11.9856,12.0529,748800.0],["2008-06-27",12.1239,12.1239,11.6643,11.825,1461300.0],["2008-06-30",11.8212,11.9781,11.6456,11.739,570300.0],["2008-07-01",11.5373,11.825,11.4513,11.8025,639000.0],["2008-07-02",11.7764,11.937,11.668,11.668,804800.0],["2008-07-03",11.8025,11.8399,11.5149,11.5261,282100.0],["2008-07-07",11.5858,11.7017,11.2982,11.3206,920700.0],["2008-07-08",11.3617,12.2397,11.2309,12.1351,1134400.0],["2008-07-09",12.1238,12.1238,11.0964,11.1637,772400.0],["2008-07-10",11.1599,11.7316,11.1599,11.6568,755600.0],["2008-07-11",11.414,11.9893,11.3878,11.5821,722200.0],["2008-07-14",11.7988,11.8436,11.2757,11.2869,736200.0],["2008-07-15",11.1599,11.7166,10.9881,11.2496,767000.0],["2008-07-16",11.3355,12.1425,11.0628,12.023,801900.0],["2008-07-17",12.1276,12.1575,11.6494,12.0155,771900.0],["2008-07-18",11.9931,12.0641,11.7054,12.008,598200.0],["2008-07-21",12.0155,12.2584,11.8287,12.2584,522400.0],["2008-07-22",12.1425,13.0579,12.0417,13.0504,675800.0],["2008-07-23",12.9869,13.4352,12.6581,13.226,650800.0],["2008-07-24",13.1662,13.2372,12.3331,12.4041,833600.0],["2008-07-25",12.546,13.0243,12.4377,12.8673,897400.0],["2008-07-28",12.7553,12.815,12.2434,12.3929,788900.0],["2008-07-29",12.5049,13.3605,12.3966,13.2821,803600.0],["2008-07-30",13.4502,13.6557,12.9645,13.4278,1153000.0],["2008-07-31",12.957,13.7977,12.9309,13.637,645000.0],["2008-08-01",13.5286,13.7827,13.241,13.6781,767500.0],["2008-08-04",13.5548,13.5623,12.9757,13.2073,863200.0],["2008-08-05",13.3568,13.8238,13.3082,13.8014,941800.0],["2008-08-06",13.6445,13.7939,13.4801,13.7117,467300.0],["2008-08-07",13.6229,13.6871,12.9727,13.1164,849700.0],["2008-08-08",13.1882,13.6342,13.1504,13.4944,1000100.0],["2008-08-11",13.5662,13.9858,13.4566,13.9404,778500.0],["2008-08-12",13.793,13.9291,13.4982,13.6645,598500.0],["2008-08-13",13.7098,13.895,13.2222,13.3659,699400.0],["2008-08-14",13.0408,13.6834,13.0408,13.5927,432400.0],["2008-08-15",13.8535,13.9669,13.2298,13.3507,511900.0],["2008-08-18",13.4452,13.4717,12.9312,13.0143,618300.0],["2008-08-19",12.9992,12.9992,12.6136,12.78,453400.0],["2008-08-20",12.8707,12.9576,12.5267,12.7762,535100.0],["2008-08-21",12.5872,12.8367,12.4851,12.693,470200.0],["2008-08-22",12.8593,13.5624,12.8253,13.4641,640400.0],["2008-08-25",13.3696,13.3696,13.0143,13.0597,447400.0],["2008-08-26",13.0294,13.3696,12.9879,13.3016,332900.0],["2008-08-27",13.2525,13.6229,13.1277,13.517,357900.0],["2008-08-28",13.6267,13.9517,13.5435,13.9517,437200.0],["2008-08-29",13.8875,13.9253,13.5662,13.7098,437100.0],["2008-09-02",13.9858,13.9858,13.3848,13.7476,481200.0],["2008-09-03",13.9177,14.3411,13.6682,14.3411,713500.0],["2008-09-04",14.2239,14.2239,13.706,13.7514,518500.0],["2008-09-05",13.6531,13.7401,13.2449,13.5246,755800.0],["2008-09-08",14.1748,14.3411,13.8043,14.1596,1356500.0],["2008-09-09",13.5397,13.6418,13.1844,13.5133,3391600.0],["2008-09-10",13.5133,13.5662,13.1353,13.4679,1187200.0],["2008-09-11",13.192,13.5284,13.0672,13.4981,716600.0],["2008-09-12",13.4225,13.6229,13.3923,13.57,611700.0],["2008-09-15",12.8782,13.5171,12.7081,12.7119,1229000.0],["2008-09-16",12.4549,13.3394,12.0618,13.2033,1616200.0],["2008-09-17",12.6741,13.1088,12.1374,12.3679,1324400.0],["2008-09-18",12.6136,13.3129,11.8161,13.3129,2282500.0],["2008-09-19",13.7854,14.1748,11.7821,14.0878,1918100.0],["2008-09-22",14.0614,14.1748,12.6363,12.6855,1131600.0],["2008-09-23",12.625,13.2562,12.625,13.0635,899300.0],["2008-09-24",13.158,13.3696,12.9614,13.1617,600600.0],["2008-09-25",13.2676,13.638,13.1353,13.6116,950700.0],["2008-09-26",13.3696,13.8913,13.226,13.8724,1250300.0],["2008-09-29",13.6304,13.6304,12.5683,12.6552,731900.0],["2008-09-30",13.2298,13.5397,12.6817,13.4415,990200.0],["2008-10-01",13.3054,13.4452,12.7648,12.9614,686400.0],["2008-10-02",12.9123,13.1315,12.2092,12.436,818000.0],["2008-10-03",12.6703,12.9312,11.6157,11.6951,633300.0],["2008-10-06",11.4608,11.4608,10.4477,11.1773,1175800.0],["2008-10-07",11.234,11.4986,10.2436,10.3079,1551600.0],["2008-10-08",10.1,10.8862,9.9866,10.3608,1686700.0],["2008-10-09",10.5574,10.8144,9.1096,9.1512,1416900.0],["2008-10-10",8.811,10.1642,8.3499,10.0886,2771400.0],["2008-10-13",10.4024,10.4515,9.2873,10.3495,1633200.0],["2008-10-14",10.633,11.3398,9.1777,9.9223,1308600.0],["2008-10-15",9.155,9.6918,8.0324,8.5994,1801400.0],["2008-10-16",8.5956,9.2495,8.021,9.1701,2519600.0],["2008-10-17",8.9433,9.6615,8.6485,9.1701,1623600.0],["2008-10-20",9.2419,9.3818,8.6976,9.3289,681900.0],["2008-10-21",9.2268,9.4158,8.7997,8.8375,730000.0],["2008-10-22",8.7014,8.7014,7.7715,8.1647,1276400.0],["2008-10-23",8.2062,8.3688,7.3104,8.142,1649200.0],["2008-10-24",7.6393,8.1911,7.2613,7.7186,1072700.0],["2008-10-27",7.8056,7.9681,6.8266,6.8681,1425000.0],["2008-10-28",6.9967,8.4595,6.7321,8.3007,1425200.0],["2008-10-29",8.0361,8.5502,7.4843,7.8963,1770700.0],["2008-10-30",8.2176,8.6523,8.0135,8.5351,1007500.0],["2008-10-31",8.7543,9.3818,8.6031,9.3818,1599000.0],["2008-11-03",9.3553,9.3553,8.8186,8.9622,1229800.0],["2008-11-04",9.1512,9.4612,8.8828,9.4461,991600.0],["2008-11-05",9.3553,9.3553,8.3763,8.4482,1232600.0],["2008-11-06",8.3801,8.5275,8.1911,8.1987,1069200.0],["2008-11-07",8.2781,9.1096,8.1382,9.0492,1009600.0],["2008-11-10",9.0718,9.1134,8.1873,8.2856,1339500.0],["2008-11-11",8.2289,8.6561,7.866,8.331,912800.0],["2008-11-12",8.1042,8.1269,7.575,7.6317,1040400.0],["2008-11-13",7.8267,9.1279,7.3672,9.0314,1670300.0],["2008-11-14",8.4985,8.7495,7.5718,7.5718,1148800.0],["2008-11-17",7.5139,8.0352,7.5139,7.5332,1204300.0],["2008-11-18",7.5564,8.0854,7.3749,7.985,1625600.0],["2008-11-19",7.9155,7.9348,6.4868,6.6645,1778900.0],["2008-11-20",6.5988,7.1432,5.9154,6.0196,1746700.0],["2008-11-21",6.1162,6.8266,5.6567,6.7224,2621100.0],["2008-11-24",6.8652,8.4445,6.6336,8.2862,2262300.0],["2008-11-25",8.541,8.541,7.5101,8.4059,2097200.0],["2008-11-26",8.4522,9.209,8.1085,9.0082,1604700.0],["2008-11-28",9.0159,9.2476,8.6646,9.2206,870100.0],["2008-12-01",9.0352,9.0352,6.761,6.8807,1890200.0],["2008-12-02",7.1896,8.0584,7.0467,7.9734,2385400.0],["2008-12-03",7.7186,8.3441,7.3363,8.2514,1854000.0],["2008-12-04",8.0622,8.7765,7.7379,7.9039,1789400.0],["2008-12-05",7.8035,8.9773,7.3518,8.8962,1850100.0],["2008-12-08",9.1588,9.8731,8.8229,9.8307,1862400.0],["2008-12-09",9.5758,10.1048,9.0082,9.1125,1582800.0],["2008-12-10",9.2862,9.9735,9.1665,9.85,1288100.0],["2008-12-11",9.5874,9.8075,8.0777,8.1665,2128900.0],["2008-12-12",8.012,9.3712,7.7958,9.2592,2097900.0],["2008-12-15",9.1897,9.2553,8.3055,8.6568,1313000.0],["2008-12-16",8.9657,10.2052,8.7688,10.2052,2288600.0],["2008-12-17",9.738,10.7689,9.5063,10.3403,1462900.0],["2008-12-18",10.3017,10.3828,8.9657,9.0623,2014600.0],["2008-12-19",9.0391,10.0353,9.0391,9.9619,2043600.0],["2008-12-22",9.8693,10.182,9.2322,9.8345,1686600.0],["2008-12-23",9.8306,10.1897,9.2244,9.4561,1351900.0],["2008-12-24",9.6916,9.7418,9.3982,9.6569,286600.0],["2008-12-26",9.6994,9.9272,9.46,9.9233,438600.0],["2008-12-29",9.9426,9.9426,9.1588,9.2476,870400.0],["2008-12-30",9.321,9.9195,9.3171,9.7959,761900.0],["2008-12-31",9.8384,10.6801,9.7264,10.5643,1538500.0],["2009-01-02",10.5952,10.6068,10.0005,10.0623,1077900.0],["2009-01-05",10.0623,10.0623,9.4252,9.5218,1638700.0],["2009-01-06",9.5488,9.9426,9.2862,9.8847,2017700.0],["2009-01-07",9.7457,10.182,9.4986,9.5565,1760100.0],["2009-01-08",9.5102,9.5951,9.0159,9.1858,1487100.0],["2009-01-09",9.1665,9.1974,8.5835,8.6646,1608100.0],["2009-01-12",8.6453,8.653,7.9464,8.0777,1568600.0],["2009-01-13",8.0699,8.4445,8.0082,8.3364,1928100.0],["2009-01-14",8.0352,8.3827,7.9811,8.1163,1808100.0],["2009-01-15",7.7919,8.8113,7.6877,8.6259,2027100.0],["2009-01-16",8.9155,9.3017,8.5178,9.1936,1732900.0],["2009-01-20",9.0198,9.0816,8.1279,8.2784,2853400.0],["2009-01-21",8.4445,9.2399,8.1935,9.0623,2484200.0],["2009-01-22",8.9117,9.3094,8.5063,8.7418,2225600.0],["2009-01-23",8.9657,9.3132,8.3402,9.0932,1870300.0],["2009-01-26",9.0468,9.3519,8.8152,9.0739,1196900.0],["2009-01-27",9.0816,9.3943,8.9889,9.2978,914100.0],["2009-01-28",9.5758,10.1897,9.4638,10.1048,1670700.0],["2009-01-29",9.9117,9.9967,9.2051,9.2785,1361300.0],["2009-01-30",9.3673,9.599,8.5024,8.7109,1970500.0],["2009-02-02",8.6337,9.2476,8.4445,9.2013,1307800.0],["2009-02-03",9.2013,9.2013,8.819,8.9928,1262100.0],["2009-02-04",8.9928,9.1279,8.6607,8.6723,1233100.0],["2009-02-05",8.5024,8.6877,8.1279,8.3325,2086900.0],["2009-02-06",8.3286,9.2592,8.2707,9.0584,1740200.0],["2009-02-09",9.0005,9.3055,8.819,9.2399,958300.0],["2009-02-10",9.0816,9.2283,8.2514,8.2784,1929500.0],["2009-02-11",8.4459,8.7807,8.1347,8.5837,1574000.0],["2009-02-12",8.3553,8.8398,8.0204,8.7059,1875100.0],["2009-02-13",8.6901,8.8122,8.2962,8.3316,1643500.0],["2009-02-17",7.6147,8.0756,7.5438,7.7644,1995700.0],["2009-02-18",7.9456,7.985,7.3783,7.8353,1646000.0],["2009-02-19",8.0401,8.0401,7.335,7.4374,1423100.0],["2009-02-20",7.2916,8.0125,7.1223,7.9416,2374600.0],["2009-02-23",8.0441,8.1071,7.3665,7.398,2210700.0],["2009-02-24",7.5556,8.1819,7.3665,8.1228,2013700.0],["2009-02-25",8.0047,8.2883,7.5477,7.8825,1685900.0],["2009-02-26",8.0677,8.2528,7.5241,7.5871,2052100.0],["2009-02-27",7.4492,7.721,7.3507,7.4413,1673900.0],["2009-03-02",7.3035,7.3901,6.7244,6.8229,2073200.0],["2009-03-03",7.0474,7.2168,6.7441,7.0198,2656400.0],["2009-03-04",7.2089,7.5004,7.0001,7.2956,1762700.0],["2009-03-05",6.9962,7.2089,6.5629,6.6614,2158100.0],["2009-03-06",6.7559,6.7914,6.1177,6.5865,2557400.0],["2009-03-09",6.4447,6.6889,6.3502,6.5274,1179500.0],["2009-03-10",6.7835,7.5792,6.6614,7.5438,2563300.0],["2009-03-11",7.6344,7.9338,7.3429,7.6659,2082200.0],["2009-03-12",7.6225,8.3316,7.4926,8.2647,1746400.0],["2009-03-13",8.2095,8.3159,7.7604,8.0913,1253400.0],["2009-03-16",8.2095,8.245,7.3232,7.3468,2186600.0],["2009-03-17",7.4492,8.1662,7.2917,8.1347,1776600.0],["2009-03-18",8.0559,8.6389,7.7644,8.6034,2063700.0],["2009-03-19",8.7295,8.7453,8.0244,8.0441,1583800.0],["2009-03-20",8.111,8.1583,7.4177,7.4374,1894100.0],["2009-03-23",7.7919,8.8319,7.7053,8.7807,2637200.0],["2009-03-24",8.5916,8.8831,7.9889,8.0244,2247100.0],["2009-03-25",8.111,8.4144,7.4532,8.1307,2024100.0],["2009-03-26",8.2489,8.3001,7.6659,8.2647,2976400.0],["2009-03-27",8.0322,8.1465,7.7801,7.8038,1297500.0],["2009-03-30",7.5635,7.7013,7.4413,7.6186,2026100.0],["2009-03-31",7.8038,8.5562,7.7132,8.438,2780200.0],["2009-04-01",8.1662,8.3474,7.8865,8.0125,2226600.0],["2009-04-02",8.3119,8.7374,8.0559,8.5956,2926500.0],["2009-04-03",8.564,9.4071,8.3277,9.4071,2729100.0],["2009-04-06",9.2062,9.2219,8.505,8.8949,2048600.0],["2009-04-07",8.635,8.7571,8.0322,8.0441,1575200.0],["2009-04-08",8.115,8.3001,7.9535,8.1741,1637800.0],["2009-04-09",8.5365,9.4504,8.4459,9.4307,2025700.0],["2009-04-13",9.3086,9.9901,8.958,9.801,1999500.0],["2009-04-14",9.6434,9.6434,8.7768,8.7925,2458400.0],["2009-04-15",8.7531,9.5883,8.6586,9.5567,2095200.0],["2009-04-16",9.5489,10.3919,9.1904,10.0886,2091000.0],["2009-04-17",9.9467,10.3407,9.6395,9.8877,1839300.0],["2009-04-20",9.6355,9.6355,8.6546,8.698,2016700.0],["2009-04-21",8.6034,9.7655,8.3789,9.7104,2864300.0],["2009-04-22",9.3125,9.7104,9.0446,9.2377,2750800.0],["2009-04-23",9.2416,9.6237,8.9146,9.5646,1838900.0],["2009-04-24",9.6237,10.5731,9.4661,10.2934,2096000.0],["2009-04-27",10.0886,10.1595,9.2219,9.474,1737100.0],["2009-04-28",9.3164,10.0373,9.2219,9.7183,1184100.0],["2009-04-29",9.8049,10.1989,9.738,10.124,1846800.0],["2009-04-30",10.1555,10.2067,9.4504,9.4504,1691800.0],["2009-05-01",9.3558,9.3598,8.828,8.9265,1371900.0],["2009-05-04",8.9343,9.4858,8.7728,9.4268,2441300.0],["2009-05-05",9.2062,9.4583,9.0092,9.2574,1656100.0],["2009-05-06",9.3874,9.5725,9.0446,9.4268,1469000.0],["2009-05-07",9.5646,9.5961,8.5956,8.7413,1834300.0],["2009-05-08",8.8319,9.3322,8.8004,9.3086,2352900.0],["2009-05-11",9.084,9.1155,8.824,8.8556,1666900.0],["2009-05-12",8.9383,9.0171,8.4498,8.7334,1270800.0],["2009-05-13",8.5995,8.5995,7.981,8.0322,1892000.0],["2009-05-14",8.0986,8.8872,7.9618,8.7665,2806400.0],["2009-05-15",8.7343,8.8308,8.5211,8.6458,2380300.0],["2009-05-18",8.855,9.6033,8.7745,9.5389,1743400.0],["2009-05-19",9.3378,9.7039,9.1607,9.4142,1555700.0],["2009-05-20",9.1567,9.6475,9.0964,9.1688,1646300.0],["2009-05-21",8.9998,9.2895,8.8349,9.0843,876700.0],["2009-05-22",9.1326,9.2291,8.7745,8.7906,771600.0],["2009-05-26",8.7303,9.4383,8.5573,9.382,1532200.0],["2009-05-27",8.9153,8.9716,8.6176,8.7142,8232800.0],["2009-05-28",8.7423,8.8992,8.5894,8.8791,2584100.0],["2009-05-29",8.9596,9.1205,8.6619,9.1004,2404800.0],["2009-06-01",9.2533,9.7562,9.0682,9.4987,1961400.0],["2009-06-02",9.378,9.6757,9.2855,9.5107,1481600.0],["2009-06-03",9.4544,9.4987,9.2533,9.4987,995700.0],["2009-06-04",9.3901,9.8205,9.3901,9.6918,1162600.0],["2009-06-05",9.8366,9.8728,9.3659,9.4906,1311500.0],["2009-06-08",9.5027,9.5751,9.2452,9.4263,739700.0],["2009-06-09",9.4745,9.5349,9.2372,9.3538,768000.0],["2009-06-10",9.4665,9.5107,8.7584,9.036,1428400.0],["2009-06-11",9.0038,9.2332,8.7665,8.7946,878700.0],["2009-06-12",8.8147,9.1285,8.7705,9.1205,830600.0],["2009-06-15",8.9998,8.9998,8.5774,8.6659,1436200.0],["2009-06-16",8.7142,8.855,8.3802,8.5251,746700.0],["2009-06-17",8.4929,8.6498,8.2877,8.3239,1210700.0],["2009-06-18",8.3883,8.5532,8.2475,8.4647,694300.0],["2009-06-19",8.5331,8.7142,8.4366,8.6981,1448000.0],["2009-06-22",8.5975,8.6458,8.2233,8.2515,1312800.0],["2009-06-23",8.2958,8.6216,8.2193,8.4688,1186600.0],["2009-06-24",8.5331,8.7142,8.4848,8.5975,945200.0],["2009-06-25",8.5412,8.7745,8.4527,8.7705,999000.0],["2009-06-26",8.7665,9.1084,8.686,9.0602,2023500.0],["2009-06-29",9.0521,9.0602,8.7785,8.9354,784000.0],["2009-06-30",8.9958,9.0602,8.9113,8.9998,665000.0],["2009-07-01",8.9918,9.2452,8.9918,9.0642,528300.0],["2009-07-02",8.9515,8.9515,8.4124,8.5492,1153200.0],["2009-07-06",8.505,8.694,8.2998,8.686,1244600.0],["2009-07-07",8.6015,8.6377,8.2113,8.2314,1026700.0],["2009-07-08",8.4205,8.4205,8.0383,8.2475,2176100.0],["2009-07-09",8.3279,8.4084,8.0785,8.1026,843500.0],["2009-07-10",8.0584,8.159,7.7848,8.0946,815100.0],["2009-07-13",8.2233,8.5251,8.0383,8.4929,1339800.0],["2009-07-14",8.4728,8.5734,8.2435,8.517,857000.0],["2009-07-15",8.6337,8.9314,8.5573,8.859,984300.0],["2009-07-16",8.694,9.0521,8.6257,9.0119,889500.0],["2009-07-17",9.032,9.0481,8.7262,8.7986,989900.0],["2009-07-20",8.9274,9.1446,8.8711,9.1245,920200.0],["2009-07-21",9.0682,9.1607,8.7866,9.0038,645700.0],["2009-07-22",8.9515,9.1567,8.8912,9.0762,1125000.0],["2009-07-23",9.032,9.5228,9.028,9.4343,1484800.0],["2009-07-24",9.3699,9.4947,9.2412,9.4544,567600.0],["2009-07-27",9.4303,9.7562,9.4021,9.6918,1295700.0],["2009-07-28",9.6234,9.7602,9.5107,9.7119,692800.0],["2009-07-29",9.6475,9.8366,9.4906,9.6717,906500.0],["2009-07-30",9.7723,10.416,9.7119,10.2188,1516500.0],["2009-07-31",10.1826,10.3878,10.1504,10.3033,866300.0],["2009-08-03",10.4562,10.7298,10.3918,10.6734,1020600.0],["2009-08-04",10.5286,11.4298,10.5085,11.2166,2036800.0],["2009-08-05",11.2005,11.7879,11.1683,11.7557,1645800.0],["2009-08-06",11.8884,12.2666,11.458,11.7396,1778300.0],["2009-08-07",12.0051,12.5362,11.7275,12.331,1232700.0],["2009-08-10",12.1741,12.2626,11.6873,11.7758,970100.0],["2009-08-11",11.6913,11.7436,11.3654,11.6068,976400.0],["2009-08-12",11.6591,12.2183,11.5988,12.0655,1335500.0],["2009-08-13",12.296,12.4674,11.79,11.99,718300.0],["2009-08-14",11.9696,12.0512,11.7451,12.0348,1050000.0],["2009-08-17",11.5819,11.8553,11.3452,11.3656,1804000.0],["2009-08-18",11.4227,11.5329,11.3533,11.3778,1189400.0],["2009-08-19",11.2186,11.3533,11.0881,11.2186,931400.0],["2009-08-20",11.1778,11.6594,11.1778,11.6267,1398900.0],["2009-08-21",11.8349,12.2756,11.7533,11.9818,1097300.0],["2009-08-24",11.7002,11.9287,11.6267,11.7941,1354700.0],["2009-08-25",11.892,12.0797,11.79,11.9083,1252100.0],["2009-08-26",11.8553,11.9206,11.6553,11.8349,1178900.0],["2009-08-27",11.8879,11.8879,11.4227,11.7941,1211700.0],["2009-08-28",11.9491,12.0185,11.6145,11.8349,1192100.0],["2009-08-31",11.6757,12.0512,11.6431,11.9859,2063700.0],["2009-09-01",11.8308,12.0512,11.3615,11.3901,1669100.0],["2009-09-02",11.3247,11.39,11.1615,11.2064,1169900.0],["2009-09-03",11.3044,11.537,11.1574,11.488,1107400.0],["2009-09-04",11.439,11.5819,11.2268,11.5737,523300.0],["2009-09-08",11.6349,12.1736,11.6349,12.1695,1166700.0],["2009-09-09",12.1205,12.4266,12.0063,12.3532,956600.0],["2009-09-10",12.3246,12.5205,12.1491,12.5082,594000.0],["2009-09-11",12.5082,12.6021,12.243,12.3246,721800.0],["2009-09-14",12.1532,12.7735,12.092,12.7409,488400.0],["2009-09-15",12.7694,13.0877,12.5695,12.9082,710500.0],["2009-09-16",13.0429,13.4305,12.9612,13.3816,1071200.0],["2009-09-17",13.3693,13.9121,13.0877,13.3693,644300.0],["2009-09-18",13.4061,13.5367,13.0755,13.3285,984100.0],["2009-09-21",13.0469,13.3081,12.9776,13.0224,796300.0],["2009-09-22",13.1204,13.4673,13.1204,13.402,641800.0],["2009-09-23",13.4877,13.4877,12.6919,12.7245,914500.0],["2009-09-24",12.8102,12.9163,12.043,12.1287,1868400.0],["2009-09-25",12.1205,12.3083,11.9736,12.2062,663000.0],["2009-09-28",12.3368,13.002,12.2675,12.9694,877000.0],["2009-09-29",13.0061,13.1367,12.7572,12.8021,1311400.0],["2009-09-30",12.8674,12.9816,12.4756,12.8347,1441500.0],["2009-10-01",12.8347,12.8347,12.2552,12.292,1224300.0],["2009-10-02",12.0471,12.5735,12.0308,12.1287,1079600.0],["2009-10-05",12.2715,12.5123,12.1573,12.2879,1231800.0],["2009-10-06",12.4348,12.5899,12.0022,12.243,837600.0],["2009-10-07",12.1573,12.3532,12.0675,12.2879,802600.0],["2009-10-08",12.4552,12.696,12.3817,12.5654,855000.0],["2009-10-09",12.4919,12.7286,12.3368,12.7205,521500.0],["2009-10-12",12.7939,12.8102,12.5776,12.6796,415900.0],["2009-10-13",12.6511,12.6592,12.3287,12.4674,505600.0],["2009-10-14",12.7041,12.998,12.6103,12.9245,732700.0],["2009-10-15",12.7368,12.8225,12.4919,12.5899,1083200.0],["2009-10-16",12.4266,12.4838,12.0553,12.1858,716500.0],["2009-10-19",12.2267,12.4552,12.1001,12.4307,521500.0],["2009-10-20",12.4266,12.4307,12.0185,12.0757,593200.0],["2009-10-21",11.7573,12.2144,11.7573,11.8798,1360800.0],["2009-10-22",11.9002,12.1042,11.6431,12.0757,1294200.0],["2009-10-23",12.1532,12.1858,11.7737,11.9451,795100.0],["2009-10-26",11.9859,12.2062,11.9083,11.9573,1250000.0],["2009-10-27",11.99,12.0675,11.6472,11.7002,940400.0],["2009-10-28",11.59,11.7859,11.0881,11.1125,1169900.0],["2009-10-29",11.2146,11.4553,11.0758,11.3982,1537500.0],["2009-10-30",11.2635,11.4227,10.9371,11.2309,1953000.0],["2009-11-02",11.3656,11.3778,10.8554,11.2186,1154800.0],["2009-11-03",11.0432,11.6757,11.0228,11.6472,1258600.0],["2009-11-04",11.8308,11.9165,11.5043,11.5451,1347600.0],["2009-11-05",11.6839,11.9573,11.5533,11.9124,1175300.0],["2009-11-06",11.7247,11.9002,11.5492,11.6227,1318500.0],["2009-11-09",11.79,12.3164,11.7492,12.292,1311400.0],["2009-11-10",12.1858,12.1858,11.892,12.0389,924300.0],["2009-11-11",12.2185,12.3613,12.0757,12.292,1198500.0],["2009-11-12",12.2112,12.3189,11.9753,12.0167,1018000.0],["2009-11-13",12.087,12.2443,11.9794,12.2319,1017700.0],["2009-11-16",12.3603,12.7908,12.3189,12.6624,1270500.0],["2009-11-17",12.4927,12.7328,12.3478,12.3851,1002800.0],["2009-11-18",12.4182,12.8487,12.3354,12.7866,967100.0],["2009-11-19",12.6128,12.6252,12.3892,12.4927,868400.0],["2009-11-20",12.4223,12.5382,12.3644,12.4472,707200.0],["2009-11-23",12.6086,12.9108,12.6086,12.7535,1124300.0],["2009-11-24",12.7162,12.7866,12.472,12.5838,811900.0],["2009-11-25",12.679,12.7907,12.5589,12.6086,588100.0],["2009-11-27",12.1988,12.4844,12.1036,12.2361,435700.0],["2009-11-30",12.2154,12.7369,12.0912,12.6707,1309900.0],["2009-12-01",12.7949,13.0101,12.6914,12.9522,1197800.0],["2009-12-02",12.886,13.213,12.8321,13.0557,1249600.0],["2009-12-03",13.1136,13.4158,12.9563,13.0101,1063300.0],["2009-12-04",13.2833,13.66,13.2833,13.5979,1313500.0],["2009-12-07",13.4737,13.5938,13.213,13.3951,1088500.0],["2009-12-08",13.3247,13.6352,13.184,13.4655,1205200.0],["2009-12-09",13.4737,13.5814,13.3578,13.3951,803200.0],["2009-12-10",13.5234,13.5524,13.3247,13.4365,705400.0],["2009-12-11",13.5565,13.631,13.4034,13.6186,767100.0],["2009-12-14",13.3951,13.8587,13.1674,13.8587,1480100.0],["2009-12-15",13.7469,13.8215,13.5607,13.6724,921000.0],["2009-12-16",13.7801,13.9663,13.5193,13.6186,1813700.0],["2009-12-17",13.3703,13.6104,13.2792,13.4034,1231200.0],["2009-12-18",13.5234,13.6269,13.3082,13.6021,1241300.0],["2009-12-21",13.6807,13.9622,13.6642,13.9291,575300.0],["2009-12-22",13.9539,14.0781,13.838,14.0781,624300.0],["2009-12-23",14.1154,14.3016,14.0698,14.1485,549700.0],["2009-12-24",14.2437,14.2934,14.1568,14.2934,198000.0],["2009-12-28",14.2809,14.5873,14.2561,14.4217,728600.0],["2009-12-29",14.5045,14.5045,13.9415,13.9953,480800.0],["2009-12-30",13.9332,13.987,13.7304,13.9539,615500.0],["2009-12-31",13.987,14.0988,13.7469,13.8049,841400.0],["2010-01-04",13.9001,14.0657,13.2958,13.3992,1314600.0],["2010-01-05",13.3082,13.3744,12.9356,13.0391,1764400.0],["2010-01-06",13.0681,13.2461,12.8984,12.9853,1279800.0],["2010-01-07",13.0846,13.2585,12.7907,13.2254,1410200.0],["2010-01-08",13.1467,13.2171,12.9936,13.1343,864900.0],["2010-01-11",13.2337,13.2502,13.0929,13.2088,753700.0],["2010-01-12",13.0805,13.2006,12.9232,13.0184,1242200.0],["2010-01-13",13.0515,13.1799,12.8487,13.1509,1017300.0],["2010-01-14",13.0681,13.184,12.9356,13.0971,574300.0],["2010-01-15",13.0722,13.1467,12.9812,13.0308,977000.0],["2010-01-19",13.0598,13.3413,13.0143,13.3123,872800.0],["2010-01-20",13.1426,13.362,13.0226,13.3082,864100.0],["2010-01-21",13.3578,13.4034,13.0143,13.0474,1397000.0],["2010-01-22",13.0681,13.213,12.8073,12.8156,1194600.0],["2010-01-25",12.9646,12.977,12.6335,12.828,643000.0],["2010-01-26",12.7411,12.8446,12.4969,12.5134,1063100.0],["2010-01-27",12.4265,12.6748,12.3271,12.65,997500.0],["2010-01-28",12.7038,12.7287,12.3603,12.5134,843500.0],["2010-01-29",12.5382,12.6583,12.4016,12.5051,1249000.0],["2010-02-01",12.5507,12.6914,12.5051,12.6873,656800.0],["2010-02-02",12.6831,12.7949,12.4555,12.7162,1331500.0],["2010-02-03",12.6169,12.6335,12.3437,12.4927,622000.0],["2010-02-04",12.3727,12.4223,11.9877,12.025,1147200.0],["2010-02-05",12.0457,12.2816,11.847,12.2278,739900.0],["2010-02-08",12.2071,12.2899,11.7849,11.8139,732900.0],["2010-02-09",11.996,12.0622,11.5779,11.64,1447200.0],["2010-02-10",11.7051,11.7472,11.3857,11.5706,1321800.0],["2010-02-11",11.9153,11.9153,11.4908,11.7051,1353200.0],["2010-02-12",11.5328,11.8817,11.495,11.8691,779300.0],["2010-02-16",12.0288,12.1675,11.9489,12.1128,770200.0],["2010-02-17",12.1086,12.2557,12.0834,12.2095,624700.0],["2010-02-18",12.2305,12.6046,12.1506,12.5499,612600.0],["2010-02-19",12.5541,12.6214,12.4322,12.5079,474600.0],["2010-02-22",12.5793,12.6718,12.4533,12.6046,389400.0],["2010-02-23",12.3482,12.4995,12.2851,12.3398,1292900.0],["2010-02-24",12.344,12.3608,12.2263,12.302,877800.0],["2010-02-25",12.1128,12.2431,12.0414,12.2431,1002700.0],["2010-02-26",12.2599,12.386,12.1759,12.2095,642200.0],["2010-03-01",12.3146,12.4322,12.2179,12.3944,594500.0],["2010-03-02",12.4701,12.4701,12.302,12.3608,546900.0],["2010-03-03",12.3986,12.4364,12.2683,12.3104,334500.0],["2010-03-04",12.3188,12.407,12.2473,12.3902,528200.0],["2010-03-05",12.4659,12.6298,12.3944,12.6088,514700.0],["2010-03-08",12.5877,12.8483,12.5205,12.8021,771000.0],["2010-03-09",12.7475,13.0501,12.6844,12.7811,781000.0],["2010-03-10",12.7769,12.9492,12.718,12.9492,1413100.0],["2010-03-11",12.8483,13.172,12.8105,13.1552,875800.0],["2010-03-12",13.2308,13.2392,13.0459,13.1509,587300.0],["2010-03-15",13.1383,13.1762,12.945,13.0795,442400.0],["2010-03-16",13.1383,13.3443,13.0249,13.3107,617300.0],["2010-03-17",13.3401,13.4409,13.2476,13.3863,923100.0],["2010-03-18",13.3863,13.567,13.3107,13.3443,644100.0],["2010-03-19",13.2476,13.3863,13.1678,13.2476,971100.0],["2010-03-22",13.1636,13.4704,13.1636,13.4283,452500.0],["2010-03-23",13.4536,13.4662,13.2686,13.4031,618300.0],["2010-03-24",13.3359,13.5754,13.3149,13.483,920800.0],["2010-03-25",13.6049,13.7099,13.5124,13.525,839200.0],["2010-03-26",13.5838,13.6553,13.4031,13.5166,742200.0],["2010-03-29",13.5754,13.6679,13.4367,13.6679,687200.0],["2010-03-30",13.6889,13.7225,13.483,13.5082,652200.0],["2010-03-31",13.4241,13.5754,13.3233,13.3359,815800.0],["2010-04-01",13.3947,13.4157,13.1383,13.2896,619400.0],["2010-04-05",13.3443,13.5376,13.2434,13.4746,489400.0],["2010-04-06",13.3779,13.7562,13.3317,13.6427,797900.0],["2010-04-07",13.5376,13.6553,13.1762,13.2686,1003200.0],["2010-04-08",13.214,13.2686,13.0837,13.1636,653100.0],["2010-04-09",13.1594,13.4578,13.1131,13.3821,672000.0],["2010-04-12",13.6973,13.857,13.4914,13.5502,1184600.0],["2010-04-13",13.5502,13.8949,13.4199,13.8444,798400.0],["2010-04-14",13.9537,13.9663,13.7267,13.8444,869000.0],["2010-04-15",13.8192,13.8823,13.4073,13.4536,1127800.0],["2010-04-16",13.4073,13.4872,13.0333,13.0543,947800.0],["2010-04-19",13.0837,13.2686,12.9156,13.1467,936300.0],["2010-04-20",13.1846,13.3401,13.0207,13.3149,1230000.0],["2010-04-21",13.3275,13.7015,13.2896,13.6553,815700.0],["2010-04-22",13.4872,13.9789,13.4073,13.9579,774400.0],["2010-04-23",14.0125,14.2353,13.8738,13.9747,1058300.0],["2010-04-26",13.9705,14.1218,13.9369,13.9915,678900.0],["2010-04-27",13.9159,14.0252,13.6091,13.6385,820900.0],["2010-04-28",13.7814,13.8907,13.6343,13.6763,798000.0],["2010-04-29",13.8823,14.1428,13.773,14.0504,1333600.0],["2010-04-30",14.042,14.1344,13.4115,13.4367,902800.0],["2010-05-03",13.5124,13.8781,13.4494,13.815,1444000.0],["2010-05-04",13.588,13.6889,13.3947,13.5334,1249400.0],["2010-05-05",13.4157,13.7057,13.3107,13.4199,1167000.0],["2010-05-06",13.3611,13.4325,12.2095,13.0122,1929000.0],["2010-05-07",13.008,13.3317,12.5205,12.592,1592600.0],["2010-05-10",13.1593,13.5376,13.0669,13.5292,1295300.0],["2010-05-11",13.3611,13.9033,13.3023,13.6721,1087800.0],["2010-05-12",13.6889,14.0924,13.6301,14.0167,1050200.0],["2010-05-13",13.9285,14.0672,13.4367,13.5082,1283500.0],["2010-05-14",13.3611,13.3905,13.008,13.1257,832700.0],["2010-05-17",13.2098,13.4578,12.7265,13.2392,928100.0],["2010-05-18",13.4544,13.5055,12.8664,12.9857,945300.0],["2010-05-19",12.9175,13.1817,12.598,12.9175,1009300.0],["2010-05-20",12.5256,12.7812,12.2316,12.2401,1560600.0],["2010-05-21",12.0655,12.6364,11.9803,12.5938,2090400.0],["2010-05-24",12.5724,12.6577,12.287,12.3083,727700.0],["2010-05-25",11.9462,12.4191,11.7459,12.368,1199900.0],["2010-05-26",12.4745,12.6832,12.2061,12.2487,1238000.0],["2010-05-27",12.5725,12.7983,12.3168,12.7429,1361600.0],["2010-05-28",12.7003,12.9048,12.5,12.5512,896800.0],["2010-06-01",12.4659,12.6278,12.2614,12.2913,1155900.0],["2010-06-02",12.3594,12.4319,12.0782,12.3594,1165000.0],["2010-06-03",12.4233,12.4617,12.172,12.385,749600.0],["2010-06-04",12.0996,12.189,11.8652,11.9291,1817300.0],["2010-06-07",11.9504,12.3083,11.9164,12.0356,1682600.0],["2010-06-08",12.1038,12.4446,11.8865,12.4148,1530700.0],["2010-06-09",12.5171,12.9133,12.5085,12.6619,1659100.0],["2010-06-10",12.9133,12.9815,12.7003,12.9644,1250500.0],["2010-06-11",12.7727,13.1007,12.7045,13.0965,625500.0],["2010-06-14",13.2286,13.3393,12.9644,13.0581,1031600.0],["2010-06-15",13.0965,13.5737,13.0965,13.5183,993600.0],["2010-06-16",13.4416,13.6035,13.3862,13.4586,976600.0],["2010-06-17",13.4544,13.5992,13.3095,13.531,566500.0],["2010-06-18",13.5651,13.6077,13.2669,13.318,785200.0],["2010-06-21",13.5268,13.6376,13.0752,13.0922,927000.0],["2010-06-22",13.1604,13.2626,12.5597,12.5938,1198800.0],["2010-06-23",12.5938,12.7684,12.4276,12.5938,863200.0],["2010-06-24",12.5256,12.5512,12.2401,12.27,1130800.0],["2010-06-25",12.3339,12.5298,12.1592,12.4319,1280200.0],["2010-06-28",12.4319,12.5554,12.2103,12.3126,1300800.0],["2010-06-29",12.0868,12.1762,11.8823,11.993,1324300.0],["2010-06-30",11.976,12.1549,11.7885,11.8269,1224100.0],["2010-07-01",11.9036,11.9036,11.4434,11.7161,1427100.0],["2010-07-02",11.8226,11.861,11.584,11.6096,1434400.0],["2010-07-06",11.7587,11.9036,11.1836,11.3071,1121300.0],["2010-07-07",11.3625,11.9206,11.3199,11.9164,1032700.0],["2010-07-08",12.0442,12.1805,11.8056,12.0612,1083300.0],["2010-07-09",12.1209,12.172,11.9504,12.1635,853100.0],["2010-07-12",12.0612,12.1805,11.9291,12.1081,861600.0],["2010-07-13",12.287,12.5256,12.2401,12.4745,890900.0],["2010-07-14",12.3807,12.4361,12.2103,12.3168,899700.0],["2010-07-15",12.2913,12.3253,12.0484,12.189,1341200.0],["2010-07-16",12.0356,12.0612,11.8567,12.0484,2266600.0],["2010-07-19",12.074,12.287,11.8737,12.2061,1092900.0],["2010-07-20",11.9291,12.4106,11.8354,12.3807,1050300.0],["2010-07-21",12.4617,12.483,12.0953,12.1549,1290800.0],["2010-07-22",12.3253,12.7599,12.2444,12.6364,983500.0],["2010-07-23",12.6193,12.7216,12.3935,12.6704,1194900.0],["2010-07-26",12.696,13.0198,12.6278,13.0028,859600.0],["2010-07-27",13.0709,13.2286,12.8622,13.0155,950400.0],["2010-07-28",13.0155,13.22,12.9261,12.99,702700.0],["2010-07-29",13.2072,13.7398,13.2072,13.4544,2718700.0],["2010-07-30",13.2541,13.6163,13.2286,13.3393,1566300.0],["2010-08-02",13.5779,13.8889,13.5566,13.8207,1075100.0],["2010-08-03",13.7441,13.8335,13.5907,13.6716,1394800.0],["2010-08-04",13.6887,13.8804,13.6248,13.8165,1308600.0],["2010-08-05",13.6972,13.8293,13.5651,13.5779,801600.0],["2010-08-06",13.4075,13.5566,13.2925,13.5055,983400.0],["2010-08-09",13.629,13.8293,13.612,13.7867,939800.0],["2010-08-10",13.5694,13.7355,13.399,13.5949,967400.0],["2010-08-11",13.3223,13.4757,13.1093,13.2115,906100.0],["2010-08-12",12.9502,13.205,12.8767,13.0841,948700.0],["2010-08-13",13.0063,13.1446,12.9934,13.0322,729600.0],["2010-08-16",12.9459,13.1143,12.812,13.0107,670200.0],["2010-08-17",13.1662,13.3821,13.0409,13.2526,1050500.0],["2010-08-18",13.2569,13.4988,13.1532,13.4772,1122900.0],["2010-08-19",13.4124,13.4556,13.0625,13.1921,1309100.0],["2010-08-20",13.1489,13.1489,12.9459,13.0582,868100.0],["2010-08-23",13.1143,13.218,12.9588,13.0279,596400.0],["2010-08-24",12.8465,13.1705,12.7688,13.0193,804500.0],["2010-08-25",12.9459,13.3389,12.8681,13.2785,575200.0],["2010-08-26",13.3692,13.4253,13.1791,13.231,899900.0],["2010-08-27",13.3303,13.5808,13.1316,13.542,1304300.0],["2010-08-30",13.4426,13.5981,13.421,13.4772,907900.0],["2010-08-31",13.4296,13.5938,13.3476,13.5117,1092000.0],["2010-09-01",13.6284,13.9782,13.5463,13.9178,1515000.0],["2010-09-02",13.9221,14.0819,13.8011,14.056,1018800.0],["2010-09-03",14.2417,14.3238,14.0992,14.1251,1153700.0],["2010-09-07",14.0344,14.0733,13.7579,13.8141,931600.0],["2010-09-08",13.7407,13.8703,13.6759,13.7709,957900.0],["2010-09-09",13.9437,13.948,13.3735,13.4426,1615300.0],["2010-09-10",13.4426,13.853,13.3735,13.853,1074600.0],["2010-09-13",14.0387,14.0517,13.8616,13.9998,933900.0],["2010-09-14",13.9653,14.1424,13.9307,13.948,580600.0],["2010-09-15",13.948,14.1294,13.8702,14.043,701300.0],["2010-09-16",14.0171,14.0992,13.9394,13.9826,675700.0],["2010-09-17",14.0517,14.1078,13.8573,13.9394,683900.0],["2010-09-20",13.961,14.3627,13.9394,14.2849,838300.0],["2010-09-21",14.2633,14.3411,14.0387,14.056,985600.0],["2010-09-22",14.0042,14.1467,13.7277,13.7709,860300.0],["2010-09-23",13.624,13.745,13.4253,13.434,1055800.0],["2010-09-24",13.6197,13.9869,13.6197,13.9394,1099700.0],["2010-09-27",13.9653,13.9653,13.6802,13.7364,477200.0],["2010-09-28",13.8098,13.9653,13.6024,13.9437,1041800.0],["2010-09-29",13.84,13.9437,13.7104,13.8573,700600.0],["2010-09-30",13.9782,14.164,13.8314,14.0258,1405300.0],["2010-10-01",14.1597,14.164,13.7018,13.8659,1059000.0],["2010-10-04",13.853,14.0258,13.7493,14.0258,848000.0],["2010-10-05",14.1899,14.4016,14.0214,14.3843,1102400.0],["2010-10-06",14.3368,14.4793,14.2849,14.4793,1299300.0],["2010-10-07",14.5657,14.6219,14.4361,14.5268,965500.0],["2010-10-08",14.5571,14.6305,14.4707,14.5657,736100.0],["2010-10-11",14.5355,14.583,14.4534,14.4923,391900.0],["2010-10-12",14.4491,14.5787,14.3584,14.5398,633300.0],["2010-10-13",14.5916,14.894,14.5182,14.7212,560100.0],["2010-10-14",14.7212,14.7558,14.5571,14.6564,432100.0],["2010-10-15",14.7601,14.9026,14.6003,14.6564,658200.0],["2010-10-18",14.6435,14.9026,14.6262,14.8724,489400.0],["2010-10-19",14.7385,14.9286,14.5355,14.6996,893100.0],["2010-10-20",14.7169,15.1834,14.7169,14.9502,979300.0],["2010-10-21",14.989,15.2568,14.9718,15.1186,877700.0],["2010-10-22",15.1532,15.1964,15.0236,15.1618,522400.0],["2010-10-25",15.2828,15.2828,15.1445,15.1877,517200.0],["2010-10-26",15.0625,15.1143,14.8897,14.9286,692600.0],["2010-10-27",14.8681,14.9286,14.5527,14.7514,998700.0],["2010-10-28",14.8508,15.0106,14.5484,14.7471,1175400.0],["2010-10-29",14.6694,14.7169,14.2936,14.3065,1346100.0],["2010-11-01",14.4232,14.4923,14.2158,14.2806,880000.0],["2010-11-02",14.4534,14.5527,14.2677,14.3109,711900.0],["2010-11-03",14.3756,14.4404,14.2633,14.3411,530900.0],["2010-11-04",14.5009,14.6823,14.4448,14.6435,619600.0],["2010-11-05",14.6823,14.8508,14.5571,14.6521,749800.0],["2010-11-08",14.6435,14.7169,14.3756,14.4793,733200.0],["2010-11-09",14.4188,14.4448,13.8789,14.043,1318000.0],["2010-11-10",14.1196,14.1809,13.9708,14.1196,737700.0],["2010-11-11",14.0365,14.1678,14.0015,14.0408,517000.0],["2010-11-12",13.9664,14.0977,13.9183,13.9839,516100.0],["2010-11-15",14.0321,14.1371,13.9227,13.9708,533500.0],["2010-11-16",13.7957,13.8308,13.3449,13.4981,1076900.0],["2010-11-17",13.5156,13.6032,13.3362,13.4106,726900.0],["2010-11-18",13.5769,13.6294,13.3581,13.415,569400.0],["2010-11-19",13.3493,13.4062,13.1567,13.3668,889800.0],["2010-11-22",13.3099,13.4368,13.2618,13.4237,707000.0],["2010-11-23",13.2705,13.3187,13.1305,13.2793,759100.0],["2010-11-24",13.4062,13.682,13.4062,13.6688,597200.0],["2010-11-26",13.5463,13.7082,13.5288,13.6732,183800.0],["2010-11-29",13.5769,13.5944,13.3318,13.5419,697700.0],["2010-11-30",13.3581,13.4281,13.2399,13.3537,1081700.0],["2010-12-01",13.5594,13.6207,13.3143,13.4456,812100.0],["2010-12-02",13.4981,13.5857,13.4325,13.5594,900400.0],["2010-12-03",13.5113,13.5682,13.3318,13.5419,466500.0],["2010-12-06",13.4937,13.6032,13.3012,13.5594,426200.0],["2010-12-07",13.7082,13.752,13.5331,13.5506,792000.0],["2010-12-08",13.5857,13.6119,13.0779,13.1742,862000.0],["2010-12-09",13.2311,13.3012,13.0211,13.0779,572100.0],["2010-12-10",13.1173,13.2486,13.0736,13.1786,385900.0],["2010-12-13",13.2311,13.2355,12.9729,12.9729,798200.0],["2010-12-14",12.9992,13.1436,12.8635,12.9335,756700.0],["2010-12-15",12.9335,13.0911,12.8766,13.0648,1358700.0],["2010-12-16",13.0692,13.2443,13.0648,13.2399,908700.0],["2010-12-17",13.183,13.3274,13.148,13.288,1278400.0],["2010-12-20",13.3012,13.5813,13.3012,13.5156,1242700.0],["2010-12-21",13.2399,13.6557,13.1917,13.6382,1235900.0],["2010-12-22",13.6557,13.9971,13.6426,13.7739,773900.0],["2010-12-23",13.7782,13.8614,13.7476,13.752,305600.0],["2010-12-27",13.7476,13.9577,13.7213,13.9358,258100.0],["2010-12-28",13.9883,14.1109,13.8439,14.0496,539100.0],["2010-12-29",14.1065,14.1765,14.0058,14.124,427400.0],["2010-12-30",14.0934,14.1415,14.0277,14.1065,350500.0],["2010-12-31",14.1109,14.1459,13.927,13.9402,365700.0],["2011-01-03",14.0496,14.2203,14.0146,14.159,553200.0],["2011-01-04",14.1984,14.2378,13.7388,13.8439,575500.0],["2011-01-05",13.8351,14.0146,13.7388,13.9971,489200.0],["2011-01-06",14.0058,14.124,13.9664,13.9971,538300.0],["2011-01-07",14.0496,14.1765,13.7564,13.9095,520200.0],["2011-01-10",13.8789,14.1153,13.6776,14.054,586700.0],["2011-01-11",14.1065,14.1371,13.8658,14.019,385100.0],["2011-01-12",14.1415,14.1809,13.9358,14.0408,404500.0],["2011-01-13",14.0321,14.0846,13.9314,14.0321,305600.0],["2011-01-14",14.0277,14.1196,13.9533,14.0715,326000.0],["2011-01-18",14.0452,14.2597,13.9927,14.2597,601700.0],["2011-01-19",14.2553,14.2553,14.0102,14.1196,561700.0],["2011-01-20",14.054,14.2728,14.0409,14.1415,482900.0],["2011-01-21",14.1722,14.1722,14.0058,14.0802,535800.0],["2011-01-24",14.0584,14.1459,13.9314,14.0934,455600.0],["2011-01-25",14.0233,14.356,13.9358,14.356,640200.0],["2011-01-26",14.3954,14.4216,14.2247,14.2947,413300.0],["2011-01-27",14.3166,14.4785,14.2728,14.4304,569800.0],["2011-01-28",14.4391,14.4391,14.0846,14.2028,812900.0],["2011-01-31",14.2772,14.4348,14.2291,14.3428,520600.0],["2011-02-01",14.4348,14.5267,14.1984,14.4829,608400.0],["2011-02-02",14.4435,14.5792,14.3516,14.3735,402100.0],["2011-02-03",14.3866,14.4216,14.2378,14.4085,438000.0],["2011-02-04",14.426,14.426,14.194,14.2991,490100.0],["2011-02-07",14.2553,14.4435,14.159,14.3385,634500.0],["2011-02-08",14.3647,14.5048,14.3429,14.5048,492400.0],["2011-02-09",14.4435,14.531,14.3735,14.4742,466300.0],["2011-02-10",14.5384,14.8577,14.432,14.8577,858500.0],["2011-02-11",14.8399,15.0882,14.769,15.0705,843700.0],["2011-02-14",15.1015,15.168,14.8621,14.9774,754000.0],["2011-02-15",14.973,15.0971,14.8843,15.0306,1170300.0],["2011-02-16",15.0705,15.1326,14.8133,14.8799,1033500.0],["2011-02-17",14.8532,15.0483,14.8133,14.9464,1488800.0],["2011-02-18",14.9996,15.1547,14.9641,15.0705,714900.0],["2011-02-22",14.9508,15.1902,14.9419,15.004,710500.0],["2011-02-23",15.0217,15.0483,14.8045,14.9064,816300.0],["2011-02-24",14.8754,14.9419,14.4719,14.6582,902500.0],["2011-02-25",14.7158,14.8311,14.6626,14.8133,913600.0],["2011-02-28",14.9242,15.0927,14.8488,15.0439,738800.0],["2011-03-01",15.106,15.106,14.7247,14.7468,809000.0],["2011-03-02",14.7158,14.738,14.4764,14.6981,726800.0],["2011-03-03",14.8311,15.1104,14.7956,15.0927,1070500.0],["2011-03-04",15.0749,15.1148,14.9907,15.0882,1236800.0],["2011-03-07",15.1193,15.1547,14.9597,15.0483,730300.0],["2011-03-08",15.0528,15.5405,15.0217,15.403,1122900.0],["2011-03-09",15.3986,15.505,15.2523,15.2966,1098700.0],["2011-03-10",15.168,15.2523,14.9286,14.9641,1097200.0],["2011-03-11",14.9552,15.2035,14.8621,15.1813,863800.0],["2011-03-14",15.0749,15.1725,14.9419,15.1503,699000.0],["2011-03-15",14.8222,15.1902,14.769,15.0971,674000.0],["2011-03-16",15.0439,15.0439,14.6138,14.7646,1464200.0],["2011-03-17",14.9419,14.9641,14.6183,14.7291,606800.0],["2011-03-18",14.8532,14.9552,14.7601,14.8222,816000.0],["2011-03-21",14.9552,15.0483,14.8577,15.004,609400.0],["2011-03-22",15.035,15.1547,14.9065,14.9286,500200.0],["2011-03-23",14.9331,14.9641,14.6626,14.7335,569400.0],["2011-03-24",14.8222,14.9064,14.6582,14.8621,786500.0],["2011-03-25",14.9064,15.1414,14.8399,15.0217,410100.0],["2011-03-28",15.0483,15.1281,14.9508,15.004,475300.0],["2011-03-29",14.9818,15.1991,14.7823,15.1326,908800.0],["2011-03-30",15.1991,15.4429,15.0882,15.3454,533800.0],["2011-03-31",15.341,15.5848,15.3188,15.5227,571300.0],["2011-04-01",15.5981,15.6735,15.5094,15.5405,838600.0],["2011-04-04",15.607,15.7178,15.474,15.638,669800.0],["2011-04-05",15.638,15.7267,15.5538,15.5804,431700.0],["2011-04-06",15.6159,15.6469,15.5405,15.5582,629900.0],["2011-04-07",15.5848,15.6292,15.0971,15.1459,1062700.0],["2011-04-08",15.2346,15.27,14.9818,15.0395,891800.0],["2011-04-11",15.0262,15.2257,14.9242,14.9597,1233200.0],["2011-04-12",14.9242,15.0794,14.8931,14.9064,932300.0],["2011-04-13",15.0084,15.035,14.8621,14.9064,691900.0],["2011-04-14",14.8399,15.372,14.7601,15.239,868500.0],["2011-04-15",15.2523,15.4695,15.2079,15.4607,673000.0],["2011-04-18",15.2966,15.3188,15.0483,15.1636,582900.0],["2011-04-19",15.2035,15.3543,15.1991,15.3498,481300.0],["2011-04-20",15.5272,15.6779,15.4695,15.6558,607500.0],["2011-04-21",15.7799,15.8109,15.5582,15.7489,531000.0],["2011-04-25",15.7843,15.7976,15.6779,15.7622,513800.0],["2011-04-26",15.8243,16.0371,15.7356,15.9307,709700.0],["2011-04-27",15.975,16.2277,15.9528,16.2011,678500.0],["2011-04-28",16.2233,16.4095,16.2056,16.3652,609200.0],["2011-04-29",16.4095,16.6312,16.2277,16.3607,743000.0],["2011-05-02",16.4361,16.6002,16.2011,16.3696,703600.0],["2011-05-03",16.1923,16.4228,15.8154,16.1435,1090300.0],["2011-05-04",16.1435,16.2189,15.8863,16.1568,849700.0],["2011-05-05",16.0681,16.1568,15.8508,15.9839,814400.0],["2011-05-06",16.1479,16.1878,15.7799,15.842,348600.0],["2011-05-09",15.7976,15.8908,15.6203,15.8065,408300.0],["2011-05-10",15.8819,16.1302,15.8287,16.0947,358300.0],["2011-05-11",16.0991,16.179,15.8775,15.8819,635800.0],["2011-05-12",15.873,15.9617,15.74,15.8775,496000.0],["2011-05-13",15.8642,15.9218,15.607,15.6513,486100.0],["2011-05-16",15.5715,15.8287,15.5183,15.7755,631400.0],["2011-05-17",15.6912,15.8287,15.6868,15.8154,584800.0],["2011-05-18",15.8287,15.9262,15.638,15.9262,468800.0],["2011-05-19",16.0676,16.1035,15.7983,15.9374,590100.0],["2011-05-20",15.8567,15.9688,15.6009,15.6189,638800.0],["2011-05-23",15.408,15.565,15.3631,15.4394,682900.0],["2011-05-24",15.4888,15.5426,15.417,15.4798,710500.0],["2011-05-25",15.4529,15.6279,15.2644,15.583,583400.0],["2011-05-26",15.592,15.8028,15.4663,15.7131,563600.0],["2011-05-27",15.7804,15.9509,15.7355,15.9285,648500.0],["2011-05-31",16.0586,16.2022,15.9733,16.1887,1072400.0],["2011-06-01",16.1618,16.1842,15.7041,15.7804,1082300.0],["2011-06-02",15.758,15.8836,15.5022,15.5919,1149900.0],["2011-06-03",15.4035,15.6189,15.3452,15.5202,641100.0],["2011-06-06",15.4977,15.5516,15.2375,15.242,599700.0],["2011-06-07",15.3362,15.574,15.2285,15.4125,499300.0],["2011-06-08",15.4125,15.4753,15.3227,15.3272,703900.0],["2011-06-09",15.3811,15.3811,15.1119,15.1836,816600.0],["2011-06-10",15.1163,15.1567,14.6497,14.717,739600.0],["2011-06-13",14.717,14.7978,14.4927,14.4972,1242400.0],["2011-06-14",14.6318,14.708,14.551,14.6362,907800.0],["2011-06-15",14.551,14.6273,14.3132,14.4254,861700.0],["2011-06-16",14.4119,14.533,14.2279,14.4254,730900.0],["2011-06-17",14.533,14.6183,14.385,14.4747,1233100.0],["2011-06-20",14.4568,14.8202,14.4298,14.7125,945500.0],["2011-06-21",14.8112,14.883,14.7439,14.8292,660100.0],["2011-06-22",14.8112,15.1747,14.7888,14.8606,699700.0],["2011-06-23",14.6721,14.708,14.3356,14.5555,811300.0],["2011-06-24",14.5914,14.6497,14.394,14.551,1158700.0],["2011-06-27",14.542,14.7619,14.542,14.6004,398800.0],["2011-06-28",14.6273,14.708,14.5151,14.6587,401500.0],["2011-06-29",14.735,14.9862,14.6362,14.901,548000.0],["2011-06-30",14.9414,15.0042,14.8561,14.8651,504200.0],["2011-07-01",14.892,15.2375,14.8696,15.1343,493000.0],["2011-07-05",15.1208,15.2375,15.0401,15.224,541000.0],["2011-07-06",15.1881,15.4843,15.1657,15.408,591500.0],["2011-07-07",15.5291,15.7266,15.4573,15.6458,852700.0],["2011-07-08",15.4753,15.7355,15.4484,15.7221,776800.0],["2011-07-11",15.5067,15.5336,15.3048,15.3856,643600.0],["2011-07-12",15.3182,15.6951,15.3093,15.4843,652900.0],["2011-07-13",15.5157,15.5605,15.1792,15.2061,504800.0],["2011-07-14",15.2554,15.2689,14.9279,15.0311,605600.0],["2011-07-15",15.1343,15.2151,14.9773,15.1881,598100.0],["2011-07-18",15.1477,15.224,14.901,14.9997,647900.0],["2011-07-19",15.0715,15.3048,14.9907,15.2285,833200.0],["2011-07-20",15.2599,15.5067,15.1971,15.417,607600.0],["2011-07-21",15.5157,15.6727,15.4663,15.4843,699400.0],["2011-07-22",15.5067,15.7355,15.4349,15.731,588300.0],["2011-07-25",15.5695,15.74,15.4484,15.6682,490800.0],["2011-07-26",15.6234,15.7266,15.5022,15.6323,598400.0],["2011-07-27",15.5022,15.5202,15.0131,15.0849,908200.0],["2011-07-28",15.2061,15.4349,15.067,15.3093,886800.0],["2011-07-29",15.3003,15.4798,15.0042,15.4484,868900.0],["2011-08-01",15.6772,15.7714,15.2734,15.4125,1152600.0],["2011-08-02",15.3183,15.4035,14.9683,14.9997,1212800.0],["2011-08-03",14.9683,14.9683,14.4433,14.5645,1764800.0],["2011-08-04",14.4388,14.4657,13.7299,13.7613,1008000.0],["2011-08-05",13.9139,13.9363,13.003,13.2902,1747000.0],["2011-08-08",12.8594,13.1511,12.0249,12.0294,1945800.0],["2011-08-09",12.2627,13.3754,12.1685,13.353,3425700.0],["2011-08-10",12.9985,13.6805,12.9133,12.9222,2187600.0],["2011-08-11",13.0703,13.972,12.8471,13.6942,1512500.0],["2011-08-12",13.8763,13.972,13.4892,13.6167,1140200.0],["2011-08-15",13.7306,14.3545,13.7078,14.3454,1466500.0],["2011-08-16",14.1359,14.5002,14.0494,14.4228,1136300.0],["2011-08-17",14.4911,14.7143,14.4228,14.5595,982400.0],["2011-08-18",14.0676,14.3909,13.9264,14.0722,1841400.0],["2011-08-19",13.767,14.0448,13.635,13.6668,1782900.0],["2011-08-22",14.0403,14.0403,13.3754,13.5894,1946700.0],["2011-08-23",13.6577,13.7807,13.4574,13.726,2387900.0],["2011-08-24",13.7261,14.0858,13.6942,13.9902,1664900.0],["2011-08-25",14.145,14.2498,13.676,13.9219,1584800.0],["2011-08-26",13.8171,14.482,13.6122,14.3226,1297000.0],["2011-08-29",14.4684,14.8646,14.4684,14.86,743600.0],["2011-08-30",14.7872,14.9693,14.4911,14.86,641600.0],["2011-08-31",14.9511,15.065,14.778,14.9192,511500.0],["2011-09-01",14.9283,14.9602,14.4274,14.5503,894000.0],["2011-09-02",14.2133,14.4137,13.9902,14.0403,928400.0],["2011-09-06",13.5849,14.0949,13.5758,14.0221,758800.0],["2011-09-07",14.2452,14.6551,13.9583,14.6551,825400.0],["2011-09-08",14.6323,14.7963,14.4547,14.4911,722900.0],["2011-09-09",14.3773,14.523,13.8854,14.0175,1131900.0],["2011-09-12",13.7989,14.0312,13.5894,13.8581,1348300.0],["2011-09-13",13.9037,14.013,13.676,13.767,1510900.0],["2011-09-14",13.8718,14.1314,13.6304,13.9355,1382000.0],["2011-09-15",14.0539,14.1496,13.9401,14.104,700700.0],["2011-09-16",14.1632,14.3044,13.9902,14.2634,1323300.0],["2011-09-19",13.9538,14.0767,13.726,13.8854,1411200.0],["2011-09-20",13.89,13.9264,13.6122,13.6122,1462200.0],["2011-09-21",13.6076,13.676,12.7469,12.797,1312200.0],["2011-09-22",12.3689,12.6057,12.0684,12.2551,1192600.0],["2011-09-23",12.1913,12.4236,12.0365,12.337,1083000.0],["2011-09-26",12.4737,12.7378,12.4281,12.715,925900.0],["2011-09-27",13.1249,13.1978,12.8289,12.8926,997100.0],["2011-09-28",12.9063,13.052,12.6741,12.7196,1407100.0],["2011-09-29",13.0839,13.0839,12.8334,13.0566,1040600.0],["2011-09-30",12.8744,13.1021,12.8562,12.8699,1656600.0],["2011-10-03",12.7651,12.8927,12.0274,12.0729,1361300.0],["2011-10-04",11.9044,12.4646,11.6767,12.4463,2191200.0],["2011-10-05",12.4509,12.4919,11.7587,12.205,1182800.0],["2011-10-06",12.2095,12.5374,12.0319,12.5238,916500.0],["2011-10-07",12.583,12.6923,12.0456,12.0775,876100.0],["2011-10-10",12.3052,12.6558,12.2141,12.6285,831400.0],["2011-10-11",12.5374,12.6376,12.2414,12.3462,858700.0],["2011-10-12",12.4782,12.8972,12.3598,12.6741,830400.0],["2011-10-13",12.5556,12.8198,12.3507,12.6877,909400.0],["2011-10-14",12.8107,13.1386,12.7925,13.0703,598800.0],["2011-10-17",12.9837,13.0065,12.7651,12.8289,825600.0],["2011-10-18",12.8562,13.2889,12.7742,13.2433,998900.0],["2011-10-19",13.1067,13.2797,12.9291,13.0111,768000.0],["2011-10-20",13.0156,13.1522,12.7424,13.1295,862900.0],["2011-10-21",13.43,13.553,13.3025,13.5075,933700.0],["2011-10-24",13.4938,14.0494,13.4756,13.9538,993400.0],["2011-10-25",13.8718,13.8991,13.6669,13.6942,641200.0],["2011-10-26",13.8627,13.9355,13.5211,13.808,681300.0],["2011-10-27",14.3226,14.6187,14.1359,14.3636,1327700.0],["2011-10-28",14.4502,14.6961,14.0676,14.309,1140200.0],["2011-10-31",14.0858,14.3135,13.9856,14.1086,926600.0],["2011-11-01",13.5439,14.0403,13.4983,13.5257,2984200.0],["2011-11-02",13.7215,14.0221,13.6122,13.8581,925300.0],["2011-11-03",14.0403,14.2088,13.6805,14.0767,869800.0],["2011-11-04",13.9674,14.1268,13.7625,14.0539,608300.0],["2011-11-07",14.0038,14.1951,13.7898,14.0312,898700.0],["2011-11-08",14.1724,14.2316,13.6896,14.1906,581800.0],["2011-11-09",13.8466,13.9574,13.371,13.4449,787400.0],["2011-11-10",13.6434,13.6434,13.3757,13.5511,807100.0],["2011-11-11",13.6989,13.9851,13.565,13.9436,694800.0],["2011-11-14",13.8558,13.8881,13.5511,13.6619,840300.0],["2011-11-15",13.5696,13.8466,13.408,13.6711,587300.0],["2011-11-16",13.5511,13.805,13.5003,13.5096,518500.0],["2011-11-17",13.4726,13.5696,13.2464,13.348,571500.0],["2011-11-18",13.3803,13.4357,13.2741,13.3433,610600.0],["2011-11-21",13.1171,13.1817,12.7616,12.8724,986300.0],["2011-11-22",12.8493,12.9555,12.6369,12.7431,823400.0],["2011-11-23",12.6277,12.6323,12.2629,12.2722,651300.0],["2011-11-25",12.2075,12.5353,12.2075,12.2583,277600.0],["2011-11-28",12.6646,12.7016,12.4846,12.6646,718700.0],["2011-11-29",12.6877,12.7524,12.5446,12.6692,577900.0],["2011-11-30",13.0663,13.3572,13.0109,13.3156,1376000.0],["2011-12-01",13.2648,13.3757,13.154,13.2279,776500.0],["2011-12-02",13.3526,13.4403,13.0894,13.1125,667400.0],["2011-12-05",13.3341,13.4865,13.2187,13.3572,580500.0],["2011-12-06",13.3618,13.4403,13.1864,13.2556,503400.0],["2011-12-07",13.1725,13.5095,13.0432,13.4357,581500.0],["2011-12-08",13.3341,13.3433,13.0201,13.0894,703800.0],["2011-12-09",13.0986,13.4911,13.0802,13.2787,820200.0],["2011-12-12",13.1448,13.2187,13.0571,13.1817,633100.0],["2011-12-13",13.2141,13.3387,12.9555,13.0155,642300.0],["2011-12-14",12.8909,13.2556,12.877,13.1864,720900.0],["2011-12-15",13.3295,13.348,13.1217,13.2926,508700.0],["2011-12-16",13.468,13.6896,13.3849,13.4634,937500.0],["2011-12-19",13.5511,13.6019,13.2833,13.2926,643400.0],["2011-12-20",13.5603,13.8928,13.5188,13.8512,782400.0],["2011-12-21",13.8558,13.9158,13.6988,13.8466,578300.0],["2011-12-22",13.8697,14.1744,13.7358,13.7727,1170400.0],["2011-12-23",13.8143,13.9666,13.8004,13.842,648200.0],["2011-12-27",13.8097,13.9897,13.7635,13.8697,499500.0],["2011-12-28",13.902,13.9436,13.7127,13.7543,429100.0],["2011-12-29",13.8004,13.9251,13.7358,13.8097,582500.0],["2011-12-30",13.8328,13.962,13.6989,13.6989,538700.0],["2012-01-03",13.9851,14.1836,13.7035,13.8281,502200.0],["2012-01-04",13.7543,13.8374,13.6711,13.7173,650600.0],["2012-01-05",13.6434,13.9436,13.5465,13.842,414100.0],["2012-01-06",13.9112,14.0359,13.6988,13.8604,473700.0],["2012-01-09",13.8651,13.9205,13.7496,13.8143,381500.0],["2012-01-10",13.9851,14.1467,13.9436,14.0682,440100.0],["2012-01-11",14.239,14.2806,14.0313,14.2344,678400.0],["2012-01-12",14.2806,14.2945,14.022,14.2067,373300.0],["2012-01-13",14.0544,14.2252,14.022,14.1929,400700.0],["2012-01-17",14.2806,14.4283,14.2483,14.3037,643700.0],["2012-01-18",14.2991,14.7423,14.2991,14.6915,934200.0],["2012-01-19",14.7285,14.8162,14.6038,14.6315,815300.0],["2012-01-20",14.613,14.8901,14.5946,14.8901,1502000.0],["2012-01-23",14.8854,15.1209,14.8624,15.0193,594700.0],["2012-01-24",14.9408,15.1163,14.9085,15.0193,607200.0],["2012-01-25",14.9824,15.3102,14.9824,15.2964,621100.0],["2012-01-26",15.3518,15.4995,15.264,15.3102,422000.0],["2012-01-27",15.2179,15.4533,15.2179,15.4164,513600.0],["2012-01-30",15.2271,15.2779,15.0978,15.1255,750500.0],["2012-01-31",15.2225,15.3102,15.0563,15.2779,691100.0],["2012-02-01",15.4164,15.5134,15.3287,15.458,949700.0],["2012-02-02",15.458,15.5134,15.3148,15.3471,869600.0],["2012-02-03",15.5226,15.638,15.3795,15.5411,999000.0],["2012-02-06",15.5272,15.6519,15.3841,15.5041,875100.0],["2012-02-07",15.5318,15.5688,15.3518,15.3518,1426800.0],["2012-02-08",15.1855,15.5641,15.1486,15.481,1244600.0],["2012-02-09",15.5087,15.5364,15.301,15.4164,636400.0],["2012-02-10",15.3194,15.3795,15.0747,15.1532,658700.0],["2012-02-13",15.3287,15.4441,15.1948,15.2456,605000.0],["2012-02-14",15.2409,15.2409,15.0055,15.1855,706500.0],["2012-02-15",15.1739,15.2393,15.0476,15.0709,633400.0],["2012-02-16",15.0709,15.2908,15.0616,15.1879,948100.0],["2012-02-17",15.2347,15.3422,15.0897,15.3422,1089800.0],["2012-02-21",15.3422,15.3937,14.9447,15.099,702000.0],["2012-02-22",15.0522,15.1739,14.7856,14.9259,625000.0],["2012-02-23",14.9587,15.2019,14.9072,15.1505,653700.0],["2012-02-24",15.1645,15.2066,15.0382,15.0616,387000.0],["2012-02-27",14.94,15.1645,14.7903,15.0709,447700.0],["2012-02-28",15.1084,15.113,14.9353,15.0663,503800.0],["2012-02-29",15.0709,15.2206,14.9259,14.968,935900.0],["2012-03-01",14.9774,15.0663,14.9166,14.9821,615800.0],["2012-03-02",14.9914,15.1037,14.8464,14.8979,1301700.0],["2012-03-05",14.8651,15.0616,14.7622,15.0569,1265800.0],["2012-03-06",14.9026,15.0195,14.7622,14.795,1752200.0],["2012-03-07",14.8558,14.8745,14.6734,14.7482,736200.0],["2012-03-08",14.8371,14.8558,14.65,14.664,728800.0],["2012-03-09",14.6967,14.8277,14.6079,14.678,1247200.0],["2012-03-12",14.664,14.7669,14.6453,14.6687,602800.0],["2012-03-13",14.7108,15.0476,14.7108,14.9774,1145600.0],["2012-03-14",14.968,15.1598,14.94,15.0101,1276200.0],["2012-03-15",14.9868,15.2206,14.9026,15.2206,891200.0],["2012-03-16",15.2721,15.3984,15.2487,15.2908,1357700.0],["2012-03-19",15.2206,15.3656,15.1598,15.2534,991800.0],["2012-03-20",15.1505,15.3656,15.1318,15.3048,791400.0],["2012-03-21",15.3142,15.375,15.1879,15.3095,884900.0],["2012-03-22",15.1551,15.1785,14.968,15.1037,921300.0],["2012-03-23",15.0803,15.2674,14.9961,15.2347,898300.0],["2012-03-26",15.3563,15.4451,15.2487,15.3469,959100.0],["2012-03-27",15.361,15.5247,15.3329,15.4077,650000.0],["2012-03-28",15.361,15.4311,15.2534,15.4311,851200.0],["2012-03-29",15.3235,15.4919,15.23,15.4452,788500.0],["2012-03-30",15.5293,15.6369,15.4732,15.5855,945100.0],["2012-04-02",15.5574,15.7445,15.5106,15.6743,746200.0],["2012-04-03",15.6743,15.7773,15.6369,15.6931,754900.0],["2012-04-04",15.5434,15.6977,15.4919,15.5621,1071300.0],["2012-04-05",15.4826,15.6042,15.4732,15.5574,543400.0],["2012-04-09",15.2955,15.52,15.2814,15.4264,627200.0],["2012-04-10",15.3843,15.4732,14.9914,15.0522,1033100.0],["2012-04-11",15.1879,15.2066,14.9634,15.1926,780400.0],["2012-04-12",15.1972,15.3797,15.1411,15.3563,703600.0],["2012-04-13",15.3048,15.4031,15.1832,15.2066,822800.0],["2012-04-16",15.3095,15.6369,15.3095,15.52,483100.0],["2012-04-17",15.6416,15.796,15.5574,15.6697,435100.0],["2012-04-18",15.6182,15.7071,15.5481,15.5714,331100.0],["2012-04-19",15.5621,15.7352,15.4498,15.6743,686100.0],["2012-04-20",15.8568,15.9971,15.7773,15.9223,671600.0],["2012-04-23",15.6884,15.796,15.651,15.7772,549300.0],["2012-04-24",15.8287,16.0719,15.8287,16.0298,535100.0],["2012-04-25",16.1421,16.2637,16.0486,16.1889,700000.0],["2012-04-26",16.1889,16.2637,16.1281,16.2216,496300.0],["2012-04-27",16.3011,16.3152,16.086,16.1889,721100.0],["2012-04-30",16.1936,16.3198,16.0345,16.245,573500.0],["2012-05-01",16.2637,16.5303,16.1795,16.3198,498700.0],["2012-05-02",16.1889,16.6192,16.1281,16.5958,1178200.0],["2012-05-03",16.6239,16.7361,16.4976,16.5444,735900.0],["2012-05-04",16.4228,16.4789,16.2965,16.4368,881400.0],["2012-05-07",16.404,16.4648,16.2918,16.3806,882400.0],["2012-05-08",16.259,16.4882,16.259,16.4789,625800.0],["2012-05-09",16.3479,16.5771,16.3011,16.4415,583200.0],["2012-05-10",16.3011,16.4836,16.2777,16.3713,804500.0],["2012-05-11",16.3152,16.5397,16.2544,16.376,892800.0],["2012-05-14",16.2123,16.2684,16.1468,16.1608,883900.0],["2012-05-15",16.1234,16.1655,15.9877,16.0392,676200.0],["2012-05-16",16.0673,16.1187,15.9129,15.9316,962000.0],["2012-05-17",15.9813,15.9813,15.4651,15.4651,833500.0],["2012-05-18",15.4414,15.5645,15.1619,15.1998,589100.0],["2012-05-21",15.2661,15.484,15.1809,15.4461,775700.0],["2012-05-22",15.5029,15.5172,15.3087,15.3845,753200.0],["2012-05-23",15.2803,15.4887,15.143,15.4745,566000.0],["2012-05-24",15.4982,15.5977,15.2945,15.5124,493800.0],["2012-05-25",15.5219,15.5456,15.3419,15.4177,410700.0],["2012-05-29",15.5077,15.6924,15.4745,15.664,530300.0],["2012-05-30",15.5503,15.574,15.1856,15.1951,709700.0],["2012-05-31",15.2282,15.4224,15.0814,15.2803,674500.0],["2012-06-01",15.0198,15.1714,14.9203,14.9488,634000.0],["2012-06-04",14.9961,15.0293,14.7498,14.9251,567100.0],["2012-06-05",14.9346,15.2851,14.8493,15.233,589200.0],["2012-06-06",15.3372,15.5219,15.2803,15.4887,1201600.0],["2012-06-07",15.6308,15.7492,15.3514,15.3561,810600.0],["2012-06-08",15.3703,15.6308,15.3466,15.6214,583800.0],["2012-06-11",15.7587,15.7635,15.2093,15.2282,424200.0],["2012-06-12",15.2472,15.3987,15.1524,15.2945,815100.0],["2012-06-13",15.2945,15.3751,15.1572,15.2377,1168300.0],["2012-06-14",15.2566,15.6024,15.2566,15.5408,480200.0],["2012-06-15",15.5929,15.6735,15.5266,15.555,1084400.0],["2012-06-18",15.5124,15.8724,15.4461,15.8345,599500.0],["2012-06-19",15.8582,16.0429,15.7587,15.8345,714400.0],["2012-06-20",15.8345,15.9529,15.7682,15.8345,546500.0],["2012-06-21",15.8677,15.8961,15.4366,15.5077,811600.0],["2012-06-22",15.6166,15.6308,15.4177,15.5124,722300.0],["2012-06-25",15.3419,15.4414,15.2187,15.3656,614500.0],["2012-06-26",15.4082,15.5408,15.3135,15.4414,673400.0],["2012-06-27",15.5456,15.6261,15.4319,15.5835,449800.0],["2012-06-28",15.4698,15.7445,15.4082,15.7445,578100.0],["2012-06-29",16.0192,16.0666,15.844,15.9387,1511700.0],["2012-07-02",16.0192,16.1519,15.9103,16.1519,887100.0],["2012-07-03",16.1898,16.4124,16.1708,16.3319,323300.0],["2012-07-05",16.3413,16.4218,16.2087,16.2466,575700.0],["2012-07-06",16.0903,16.3176,16.0477,16.2845,541500.0],["2012-07-09",16.2703,16.3508,16.1898,16.3413,370800.0],["2012-07-10",16.3887,16.4219,16.0666,16.1519,450700.0],["2012-07-11",16.1803,16.1992,16.0713,16.1755,275100.0],["2012-07-12",16.0713,16.2182,15.9813,16.0998,493200.0],["2012-07-13",16.1661,16.4361,16.1377,16.2845,413300.0],["2012-07-16",16.2798,16.384,16.2608,16.3082,319500.0],["2012-07-17",16.4218,16.5403,16.2229,16.4266,809200.0],["2012-07-18",16.4266,16.4834,16.2324,16.294,579200.0],["2012-07-19",16.3271,16.3555,15.8629,15.9861,820200.0],["2012-07-20",15.8866,15.9671,15.7777,15.8819,528100.0],["2012-07-23",15.6735,15.7445,15.5645,15.7019,575500.0],["2012-07-24",15.7492,15.7492,15.4129,15.4982,735700.0],["2012-07-25",15.574,15.5977,15.4272,15.5029,629100.0],["2012-07-26",15.7066,15.8345,15.5503,15.6829,577600.0],["2012-07-27",15.7635,16.1234,15.6829,15.915,974100.0],["2012-07-30",15.9435,16.1898,15.9435,16.0429,752800.0],["2012-07-31",16.0619,16.1992,15.9671,16.0429,533500.0],["2012-08-01",16.1329,16.2371,15.844,15.844,552900.0],["2012-08-02",15.7445,15.7445,15.4651,15.7208,781700.0],["2012-08-03",15.825,16.005,15.7635,15.8345,622800.0],["2012-08-06",15.8914,16.0429,15.7729,15.7871,687100.0],["2012-08-07",15.8203,15.8582,15.5693,15.5835,603700.0],["2012-08-08",15.5219,15.5598,15.413,15.5219,747600.0],["2012-08-09",15.5314,15.664,15.5029,15.6072,1025000.0],["2012-08-10",15.6166,15.7587,15.5456,15.7114,947800.0],["2012-08-13",15.7208,15.7777,15.5503,15.7777,694000.0],["2012-08-14",15.8724,15.8724,15.7019,15.7493,483000.0],["2012-08-15",15.7729,15.7919,15.5977,15.7256,458500.0],["2012-08-16",15.8239,15.8767,15.608,15.8575,744900.0],["2012-08-17",15.9055,15.9535,15.8383,15.9439,603600.0],["2012-08-20",15.9391,15.9823,15.7999,15.9199,642900.0],["2012-08-21",15.9439,16.0494,15.9343,15.9919,934600.0],["2012-08-22",15.9343,15.9727,15.7184,15.8863,484700.0],["2012-08-23",15.8239,15.8479,15.6608,15.6992,645000.0],["2012-08-24",15.6464,15.7903,15.608,15.7663,460800.0],["2012-08-27",15.7855,15.7951,15.6416,15.7424,648100.0],["2012-08-28",15.728,15.8431,15.6224,15.8191,580500.0],["2012-08-29",15.8335,15.8431,15.6992,15.704,636000.0],["2012-08-30",15.6224,15.7088,15.5792,15.6512,444200.0],["2012-08-31",15.7376,15.7712,15.56,15.6464,1006500.0],["2012-09-04",15.6176,15.8431,15.4977,15.8383,707000.0],["2012-09-05",15.8431,15.9487,15.8047,15.8863,926400.0],["2012-09-06",15.9775,16.0686,15.9535,15.9679,781200.0],["2012-09-07",16.0542,16.059,15.9199,15.9343,454000.0],["2012-09-10",15.9103,15.9967,15.8575,15.8575,658400.0],["2012-09-11",15.8335,15.9775,15.8335,15.8815,460800.0],["2012-09-12",15.9343,16.0446,15.8191,16.0207,604900.0],["2012-09-13",16.0638,16.251,15.9535,16.107,1075400.0],["2012-09-14",16.1742,16.4333,16.107,16.3421,886600.0],["2012-09-17",16.2749,16.3997,16.1886,16.1934,646200.0],["2012-09-18",16.1406,16.1982,15.9295,15.9391,703000.0],["2012-09-19",15.9823,16.0686,15.8287,15.8383,1097900.0],["2012-09-20",15.7951,15.8143,15.536,15.56,1232600.0],["2012-09-21",15.7088,15.8527,15.6416,15.8047,1254200.0],["2012-09-24",15.7328,16.0063,15.704,15.9343,1027200.0],["2012-09-25",15.9727,16.035,15.6512,15.6992,913400.0],["2012-09-26",15.7376,15.8623,15.6752,15.7136,778300.0],["2012-09-27",15.7232,15.9007,15.632,15.7711,1324600.0],["2012-09-28",15.6848,15.7903,15.608,15.6512,606400.0],["2012-10-01",15.7088,15.728,15.3249,15.536,845600.0],["2012-10-02",15.5504,15.7088,15.4641,15.7088,758400.0],["2012-10-03",15.752,15.8863,15.6032,15.6992,451400.0],["2012-10-04",15.7711,15.7999,15.6032,15.68,352100.0],["2012-10-05",15.7328,15.8191,15.6464,15.6608,355100.0],["2012-10-08",15.6128,15.6992,15.5696,15.6656,248600.0],["2012-10-09",15.6848,15.7616,15.5936,15.6224,362400.0],["2012-10-10",15.6512,15.728,15.5648,15.6848,291700.0],["2012-10-11",15.7663,15.8527,15.68,15.68,457500.0],["2012-10-12",15.704,15.7903,15.5984,15.608,272200.0],["2012-10-15",15.6368,15.8239,15.536,15.8239,729700.0],["2012-10-16",15.8959,15.9343,15.7711,15.8479,691700.0],["2012-10-17",15.8143,15.9103,15.7424,15.8383,531800.0],["2012-10-18",15.8287,15.9631,15.8287,15.9343,565100.0],["2012-10-19",15.9103,16.0542,15.8239,15.9295,1166800.0],["2012-10-22",15.8959,15.8959,15.6416,15.8095,550200.0],["2012-10-23",15.704,15.704,15.5408,15.6416,804100.0],["2012-10-24",15.6896,15.6896,15.5168,15.5792,371800.0],["2012-10-25",15.6704,15.7999,15.2194,15.3873,525000.0],["2012-10-26",15.3969,15.3969,15.0994,15.1522,569900.0],["2012-10-31",15.2002,15.5169,15.1234,15.4737,1070800.0],["2012-11-01",15.5408,15.8191,15.3729,15.632,988800.0],["2012-11-02",15.728,15.8527,15.584,15.7855,945300.0],["2012-11-05",15.7568,15.7568,15.5169,15.7232,699000.0],["2012-11-06",15.7759,15.9343,15.7376,15.8719,1048500.0],["2012-11-07",15.7966,16.0396,15.641,15.7868,1127700.0],["2012-11-08",15.7625,15.8112,15.6459,15.6799,1207700.0],["2012-11-09",15.6167,15.748,15.5195,15.6945,836000.0],["2012-11-12",15.8841,15.9084,15.6216,15.6702,835800.0],["2012-11-13",15.6022,15.6848,15.5147,15.5876,805800.0],["2012-11-14",15.641,15.641,15.2328,15.2862,1721300.0],["2012-11-15",15.2959,15.398,14.9994,15.0529,652000.0],["2012-11-16",15.0189,15.2133,14.8828,15.1841,910700.0],["2012-11-19",15.3397,15.3688,15.1307,15.3543,615700.0],["2012-11-20",15.3348,15.5001,15.1258,15.4515,605800.0],["2012-11-21",15.5147,15.5924,15.4223,15.4612,800200.0],["2012-11-23",15.5341,15.5584,15.4223,15.5487,190100.0],["2012-11-26",15.5341,15.6751,15.4758,15.6167,778000.0],["2012-11-27",15.5535,15.6508,15.4855,15.6021,853700.0],["2012-11-28",15.573,15.6751,15.4806,15.6216,914400.0],["2012-11-29",15.7771,15.816,15.6022,15.7139,678000.0],["2012-11-30",15.7431,15.8452,15.6702,15.6702,1036800.0],["2012-12-03",15.7382,15.8014,15.5487,15.607,840900.0],["2012-12-04",15.6167,15.7188,15.5681,15.6362,690700.0],["2012-12-05",15.6362,15.6896,15.5098,15.5876,518700.0],["2012-12-06",15.5876,15.7382,15.5876,15.7188,441300.0],["2012-12-07",15.7431,15.8743,15.7091,15.8549,877800.0],["2012-12-10",15.8306,15.8841,15.7528,15.85,574200.0],["2012-12-11",15.9084,15.9813,15.8209,15.9424,645800.0],["2012-12-12",15.9327,15.9716,15.6945,15.7577,461200.0],["2012-12-13",15.7237,15.7723,15.573,15.6459,326000.0],["2012-12-14",15.6362,15.7966,15.6362,15.7917,529900.0],["2012-12-17",15.8063,15.8646,15.7528,15.816,869800.0],["2012-12-18",15.8209,15.9229,15.7917,15.9181,563900.0],["2012-12-19",15.9521,16.1319,15.8889,16.0688,710800.0],["2012-12-20",16.0833,16.3458,16.0688,16.3166,651100.0],["2012-12-21",16.2437,16.6423,16.1708,16.2729,1748000.0],["2012-12-24",16.2729,16.2729,16.1028,16.2049,331300.0],["2012-12-26",16.2097,16.2923,16.0979,16.1611,460000.0],["2012-12-27",16.2194,16.3896,16.0736,16.2583,522800.0],["2012-12-28",16.2049,16.2972,16.1368,16.1417,378400.0],["2012-12-31",16.1368,16.3215,16.0396,16.2583,520100.0],["2013-01-02",16.5305,16.6131,16.3312,16.4916,865000.0],["2013-01-03",16.5013,16.5791,16.3701,16.4479,839100.0],["2013-01-04",16.5013,16.5888,16.3896,16.5402,489900.0],["2013-01-07",16.4965,16.7055,16.4916,16.686,506300.0],["2013-01-08",16.8707,16.9193,16.6617,16.686,884900.0],["2013-01-09",16.7589,16.8367,16.686,16.8367,1069000.0],["2013-01-10",16.8756,16.9388,16.7201,16.8659,820200.0],["2013-01-11",16.8902,16.9388,16.7055,16.7687,770900.0],["2013-01-14",16.7784,16.8513,16.7346,16.8464,445100.0],["2013-01-15",16.6715,16.9242,16.6374,16.8999,897100.0],["2013-01-16",16.8999,16.8999,16.6909,16.8173,1206600.0],["2013-01-17",16.8464,16.9193,16.7978,16.9096,833700.0],["2013-01-18",16.9096,17.0263,16.8659,16.9971,1179200.0],["2013-01-22",16.9971,17.1186,16.8853,17.1186,714500.0],["2013-01-23",17.1332,17.2256,17.0506,17.0992,578200.0],["2013-01-24",17.1526,17.2499,17.0166,17.0992,580100.0],["2013-01-25",17.1721,17.2256,17.07,17.2256,424200.0],["2013-01-28",17.1964,17.3519,17.1964,17.3033,454200.0],["2013-01-29",17.3373,17.522,17.3082,17.522,876700.0],["2013-01-30",17.4686,17.5123,17.2158,17.3082,676400.0],["2013-01-31",17.3422,17.5512,17.2353,17.4977,1131800.0],["2013-02-01",17.5415,17.5804,17.42,17.4443,740600.0],["2013-02-04",17.4297,17.5949,17.4102,17.5415,671500.0],["2013-02-05",17.595,17.6484,17.5123,17.5755,704600.0],["2013-02-06",17.5026,17.6824,17.5026,17.6727,495900.0],["2013-02-07",17.6679,17.7699,17.6338,17.6679,778800.0],["2013-02-08",17.7359,17.8088,17.6776,17.7067,747900.0],["2013-02-11",17.7116,17.7116,17.5852,17.6679,730500.0],["2013-02-12",17.7213,17.7699,17.7019,17.7213,721800.0],["2013-02-13",17.7165,17.7651,17.5804,17.697,1269200.0],["2013-02-14",17.7978,17.7978,17.5274,17.5372,669200.0],["2013-02-15",17.5519,17.6454,17.4978,17.5765,1169900.0],["2013-02-19",17.6257,17.7683,17.5519,17.7683,786600.0],["2013-02-20",17.7487,17.9355,17.7388,17.7978,1134500.0],["2013-02-21",17.7732,17.847,17.4634,17.6159,1167700.0],["2013-02-22",17.7241,17.7437,17.5913,17.6749,584800.0],["2013-02-25",17.7241,17.7339,17.3847,17.3847,573000.0],["2013-02-26",17.4929,17.6208,17.3798,17.5618,782800.0],["2013-02-27",17.5962,17.8667,17.5175,17.7732,890500.0],["2013-02-28",17.8126,18.0191,17.7487,17.9503,1897700.0],["2013-03-01",17.8323,18.0978,17.8175,18.0536,1506700.0],["2013-03-04",18.0536,18.2503,17.965,18.2503,1072300.0],["2013-03-05",18.2798,18.7126,18.2257,18.6781,1535900.0],["2013-03-06",18.7716,18.8896,18.624,18.7863,1394100.0],["2013-03-07",18.8011,18.8158,18.6683,18.7568,1007500.0],["2013-03-08",18.8208,18.8699,18.5749,18.865,613600.0],["2013-03-11",18.865,18.9978,18.7568,18.924,759300.0],["2013-03-12",18.8699,18.9634,18.7765,18.924,692800.0],["2013-03-13",18.9634,19.2191,18.8699,19.1847,892400.0],["2013-03-14",19.2191,19.283,19.0519,19.0962,705500.0],["2013-03-15",18.9142,19.1503,18.8404,19.1355,1683200.0],["2013-03-18",19.0076,19.1453,18.8994,19.0421,870300.0],["2013-03-19",19.0863,19.1257,18.8158,18.8699,678900.0],["2013-03-20",18.9929,19.0962,18.9142,19.0126,892400.0],["2013-03-21",18.9781,19.1552,18.9585,18.983,1135600.0],["2013-03-22",19.0076,19.1798,18.9732,19.0912,1296100.0],["2013-03-25",19.1453,19.4453,19.0814,19.2634,1492600.0],["2013-03-26",19.3371,19.4257,19.2634,19.347,523800.0],["2013-03-27",19.2978,19.3519,19.1748,19.2289,789200.0],["2013-03-28",19.3126,19.5093,19.2535,19.4601,997500.0],["2013-04-01",19.3962,19.5093,19.2929,19.465,560400.0],["2013-04-02",19.5486,19.6125,19.3814,19.4404,720700.0],["2013-04-03",19.4699,19.524,19.283,19.3224,573200.0],["2013-04-04",19.3617,19.6322,19.347,19.6125,463500.0],["2013-04-05",19.3765,19.6076,19.3322,19.6076,595800.0],["2013-04-08",19.6125,19.8093,19.4798,19.7798,347500.0],["2013-04-09",19.8191,19.824,19.5781,19.6912,599600.0],["2013-04-10",19.765,19.8388,19.7109,19.7847,527200.0],["2013-04-11",19.824,20.0207,19.7945,19.9174,593100.0],["2013-04-12",19.9174,20.0748,19.8584,20.0748,452900.0],["2013-04-15",20.0601,20.0896,19.5093,19.6076,942400.0],["2013-04-16",19.6617,19.824,19.5339,19.7207,1155500.0],["2013-04-17",19.6273,19.6666,19.3076,19.3519,923700.0],["2013-04-18",19.4257,19.4355,19.2486,19.4011,641800.0],["2013-04-19",19.4158,19.8535,19.3224,19.8388,1015200.0],["2013-04-22",19.8879,19.8879,19.6125,19.7207,510700.0],["2013-04-23",19.8437,19.8929,19.6765,19.8437,622400.0],["2013-04-24",19.8732,19.8879,19.7847,19.8142,1209700.0],["2013-04-25",19.8338,19.9666,19.6273,19.8388,711900.0],["2013-04-26",19.8584,19.9765,19.7994,19.8437,841900.0],["2013-04-29",19.942,20.0797,19.7552,20.0207,681200.0],["2013-04-30",20.0256,20.2224,20.0109,20.1781,594900.0],["2013-05-01",20.0158,20.1043,19.4011,19.6716,1028600.0],["2013-05-02",19.765,19.9076,19.6961,19.7453,635200.0],["2013-05-03",19.9125,20.001,19.7453,19.7601,624700.0],["2013-05-06",19.824,20.0748,19.824,20.0109,1237500.0],["2013-05-07",20.065,20.2715,19.947,20.1978,963600.0],["2013-05-08",20.1879,20.2568,20.0748,20.1388,907800.0],["2013-05-09",20.2273,20.2273,19.8879,19.9174,684700.0],["2013-05-10",19.9273,20.0355,19.7847,19.7945,1213100.0],["2013-05-13",19.6765,19.7109,19.5634,19.6568,1254200.0],["2013-05-14",19.7109,19.8191,19.5732,19.5929,1745300.0],["2013-05-15",19.6617,19.7158,19.465,19.642,1501900.0],["2013-05-16",19.6666,19.7355,19.4552,19.4896,1323700.0],["2013-05-17",19.6027,19.7011,19.4207,19.4798,1465000.0],["2013-05-20",19.5419,19.6562,19.3331,19.5618,956700.0],["2013-05-21",19.6165,19.6861,19.5568,19.6065,1275900.0],["2013-05-22",19.6513,19.7755,19.0497,19.1044,1098700.0],["2013-05-23",18.9951,18.9951,18.657,18.841,1791900.0],["2013-05-24",18.7912,18.7912,18.4035,18.6172,1020300.0],["2013-05-28",18.831,18.9553,18.483,18.6272,1234900.0],["2013-05-29",18.4582,18.5775,17.971,18.2494,1494300.0],["2013-05-30",18.309,18.4631,18.2245,18.2643,1222700.0],["2013-05-31",18.1947,18.4134,18.1002,18.1052,1135200.0],["2013-06-03",18.0804,18.319,17.9809,18.1847,1275100.0],["2013-06-04",18.1649,18.2693,17.8964,17.966,922200.0],["2013-06-05",17.9113,18.0207,17.7025,17.787,511000.0],["2013-06-06",17.7473,17.961,17.623,17.961,866600.0],["2013-06-07",18.0605,18.0804,17.7224,17.976,573900.0],["2013-06-10",17.976,18.0704,17.7871,17.8517,545000.0],["2013-06-11",17.6379,17.7572,17.3744,17.4589,1249100.0],["2013-06-12",17.5236,17.5683,17.3098,17.3794,976100.0],["2013-06-13",17.3595,17.8467,17.3347,17.8069,891500.0],["2013-06-14",17.802,17.9809,17.6677,17.787,869900.0],["2013-06-17",17.9113,18.0207,17.5981,17.6677,1490000.0],["2013-06-18",17.7324,17.8069,17.5733,17.7125,1309300.0],["2013-06-19",17.7572,17.792,16.9668,17.0364,1042200.0],["2013-06-20",16.9221,16.9221,16.2957,16.42,1244200.0],["2013-06-21",16.4548,16.6337,16.1764,16.405,2065500.0],["2013-06-24",16.246,16.7928,15.9726,16.5989,1261800.0],["2013-06-25",16.7381,16.9569,16.5144,16.8922,1214100.0],["2013-06-26",17.0563,17.2054,16.9817,17.1408,1261800.0],["2013-06-27",17.3098,17.792,17.3048,17.628,1585900.0],["2013-06-28",17.6479,17.8169,17.4987,17.7025,2456400.0],["2013-07-01",17.8169,17.9113,17.5733,17.628,845400.0],["2013-07-02",17.623,17.792,17.5335,17.6578,859400.0],["2013-07-03",17.6379,17.6528,17.3744,17.5783,480500.0],["2013-07-05",17.7473,17.802,17.1607,17.5385,468000.0],["2013-07-08",17.5435,17.7523,17.4838,17.5037,539600.0],["2013-07-09",17.5484,17.9213,17.5087,17.8616,457200.0],["2013-07-10",17.8716,17.971,17.7721,17.9262,557100.0],["2013-07-11",18.145,18.3538,18.145,18.2593,585100.0],["2013-07-12",18.2394,18.3041,18.0704,18.1997,279600.0],["2013-07-15",18.1798,18.4333,18.1251,18.3637,578300.0],["2013-07-16",18.3438,18.488,18.2096,18.2245,458600.0],["2013-07-17",18.2792,18.4532,18.2195,18.3985,510100.0],["2013-07-18",18.4283,18.652,18.3836,18.6272,528700.0],["2013-07-19",18.6719,18.8459,18.5327,18.5576,825900.0],["2013-07-22",18.5576,18.8012,18.483,18.7912,399300.0],["2013-07-23",18.8907,18.9106,18.6272,18.7714,451200.0],["2013-07-24",18.8509,18.8509,18.2046,18.4134,1320900.0],["2013-07-25",18.4333,18.5874,18.2543,18.493,1294500.0],["2013-07-26",18.4979,18.6371,18.3637,18.6272,643700.0],["2013-07-29",18.5824,18.5974,18.2991,18.4383,541500.0],["2013-07-30",18.5427,18.5974,18.3239,18.4084,463000.0],["2013-07-31",18.488,18.5129,18.0257,18.0356,863100.0],["2013-08-01",18.145,18.2444,18.0207,18.0953,1064900.0],["2013-08-02",18.0853,18.1649,18.0008,18.0306,985600.0],["2013-08-05",17.9809,18.1848,17.9809,18.14,729200.0],["2013-08-06",18.1102,18.2842,18.0058,18.1102,542000.0],["2013-08-07",18.0754,18.1897,18.0207,18.0505,446600.0],["2013-08-08",17.6677,17.792,17.5683,17.6976,3124300.0],["2013-08-09",17.7025,18.0754,17.6677,17.9859,1007100.0],["2013-08-12",17.966,17.966,17.7771,17.8069,526500.0],["2013-08-13",17.797,17.797,17.3645,17.5037,857300.0],["2013-08-14",17.5335,17.7125,17.5136,17.5335,909400.0],["2013-08-15",17.3096,17.3448,17.0127,17.0178,1040700.0],["2013-08-16",16.9473,17.0429,16.7158,16.8215,2312000.0],["2013-08-19",16.8567,16.892,16.6152,16.6253,602800.0],["2013-08-20",16.6504,17.1083,16.6102,17.1083,966600.0],["2013-08-21",17.0077,17.2593,16.8064,16.9423,697300.0],["2013-08-22",17.058,17.0882,16.7963,17.0379,611800.0],["2013-08-23",17.0328,17.2844,16.9674,17.2744,428300.0],["2013-08-26",17.3549,17.3549,17.209,17.2995,600800.0],["2013-08-27",17.1335,17.3247,16.9674,17.2945,556500.0],["2013-08-28",17.2643,17.3901,17.1436,17.2442,690700.0],["2013-08-29",17.1737,17.3499,17.0832,17.3499,802400.0],["2013-08-30",17.3197,17.4354,16.9825,16.9976,1803400.0],["2013-09-03",17.1888,17.1888,16.5548,16.7561,1105900.0],["2013-09-04",16.8265,17.1536,16.746,17.0681,597000.0],["2013-09-05",17.0681,17.1385,16.7561,16.7963,498000.0],["2013-09-06",16.9876,17.2442,16.9624,17.0983,662900.0],["2013-09-09",17.1134,17.536,17.1134,17.4958,835100.0],["2013-09-10",17.5461,17.6316,17.3951,17.5411,568000.0],["2013-09-11",17.5411,17.7826,17.4656,17.7725,840900.0],["2013-09-12",17.8228,17.843,17.4505,17.4756,413500.0],["2013-09-13",17.4706,17.5964,17.4455,17.5863,494400.0],["2013-09-16",17.8128,17.9839,17.8078,17.9285,1345600.0],["2013-09-17",17.9034,18.1248,17.8078,17.8581,513000.0],["2013-09-18",17.8178,18.5474,17.5964,18.5324,821700.0],["2013-09-19",18.5323,18.6984,18.3915,18.4367,833000.0],["2013-09-20",18.5172,18.5424,18.0946,18.165,1074200.0],["2013-09-23",18.1097,18.316,17.9939,18.1147,422600.0],["2013-09-24",18.1046,18.1399,17.7876,17.8078,872500.0],["2013-09-25",17.8078,18.004,17.7222,17.8581,739300.0],["2013-09-26",17.843,17.9537,17.7927,17.9336,429700.0],["2013-09-27",17.8933,17.9788,17.687,17.848,447400.0],["2013-09-30",17.7373,17.9889,17.6266,17.7675,608400.0],["2013-10-01",17.7725,18.2757,17.7373,18.009,846700.0],["2013-10-02",17.9386,18.0191,17.7524,17.9285,645500.0],["2013-10-03",17.9235,17.9386,17.4253,17.6266,723200.0],["2013-10-04",17.5863,17.7675,17.5109,17.6065,516400.0],["2013-10-07",17.4253,17.8631,17.4253,17.7373,599900.0],["2013-10-08",17.7121,17.8128,17.6014,17.6467,684200.0],["2013-10-09",17.7071,17.9134,17.6316,17.6971,844000.0],["2013-10-10",17.853,18.1348,17.8178,18.1248,532300.0],["2013-10-11",18.0493,18.316,18.0141,18.316,561900.0],["2013-10-14",18.2355,18.3713,18.1197,18.2959,609900.0],["2013-10-15",18.2405,18.3914,18.1851,18.2556,445200.0],["2013-10-16",18.3009,18.6279,18.2556,18.5525,498900.0],["2013-10-17",18.5424,18.9097,18.4921,18.8795,597200.0],["2013-10-18",19.0355,19.0557,18.794,19.0053,711200.0],["2013-10-21",18.9701,19.0003,18.7336,18.8242,650500.0],["2013-10-22",18.8494,19.1865,18.7286,19.0406,446000.0],["2013-10-23",19.0104,19.1513,18.8644,19.0607,628100.0],["2013-10-24",19.0456,19.1362,18.9852,19.0406,662300.0],["2013-10-25",19.1362,19.4431,18.9047,19.4381,449000.0],["2013-10-28",19.4481,19.4481,19.0959,19.3626,474100.0],["2013-10-29",19.4179,19.423,19.0707,19.3072,673100.0],["2013-10-30",19.2871,19.428,18.9902,19.3525,972800.0],["2013-10-31",19.3777,19.584,19.2116,19.423,811700.0],["2013-11-01",19.3878,19.4834,19.2016,19.423,1447700.0],["2013-11-04",19.423,19.6494,19.2519,19.4884,854700.0],["2013-11-05",19.4683,19.4884,19.0607,19.0607,721000.0],["2013-11-06",19.1548,19.3126,19.0022,19.0174,507800.0],["2013-11-07",19.0938,19.1192,18.6103,18.6307,718300.0],["2013-11-08",18.5493,18.7172,18.1472,18.4169,837700.0],["2013-11-11",18.4424,18.5849,18.3559,18.366,694200.0],["2013-11-12",18.3406,18.3711,18.0556,18.2032,503400.0],["2013-11-13",18.1523,18.3101,18.0811,18.249,810300.0],["2013-11-14",18.2948,18.6256,18.2948,18.4169,417000.0],["2013-11-15",18.4118,18.6307,18.3813,18.6205,1083300.0],["2013-11-18",18.6205,18.7477,18.4831,18.651,751100.0],["2013-11-19",18.6714,18.8546,18.4729,18.5696,785600.0],["2013-11-20",18.59,18.7681,18.2795,18.3915,466600.0],["2013-11-21",18.4627,18.595,18.3101,18.5849,495000.0],["2013-11-22",18.5798,18.59,18.361,18.4933,589900.0],["2013-11-25",18.4882,18.5187,18.3355,18.4373,474700.0],["2013-11-26",18.4526,18.4933,18.1523,18.2134,1339500.0],["2013-11-27",18.1879,18.4576,18.1625,18.4526,413300.0],["2013-11-29",18.5085,18.5849,18.2643,18.2795,367000.0],["2013-12-02",18.2286,18.3762,17.9793,18.2388,601400.0],["2013-12-03",18.2337,18.3508,18.076,18.2592,626600.0],["2013-12-04",18.1421,18.4271,18.0404,18.3101,560200.0],["2013-12-05",18.2083,18.3152,17.9946,18.2694,463000.0],["2013-12-06",18.3966,18.534,18.3152,18.4118,574600.0],["2013-12-09",18.4118,18.5391,18.249,18.422,384100.0],["2013-12-10",18.4271,18.6307,18.3508,18.4169,456400.0],["2013-12-11",18.4017,18.4729,17.847,17.8724,637100.0],["2013-12-12",17.8368,17.8673,17.6485,17.7197,449300.0],["2013-12-13",17.8063,17.9742,17.6689,17.7248,524500.0],["2013-12-16",17.7452,17.8572,17.6383,17.8012,688100.0],["2013-12-17",17.8368,17.9589,17.7299,17.9437,394500.0],["2013-12-18",18.0149,18.4882,17.8724,18.4729,1725100.0],["2013-12-19",18.3966,18.4119,18.1218,18.2236,539900.0],["2013-12-20",18.1879,18.5136,18.1269,18.5035,886700.0],["2013-12-23",18.59,18.7884,18.4322,18.4831,454400.0],["2013-12-24",18.478,18.6408,18.4118,18.4475,203400.0],["2013-12-26",18.5238,18.6459,18.4068,18.422,349400.0],["2013-12-27",18.4526,18.4831,18.2083,18.4424,422100.0],["2013-12-30",18.4373,18.5747,18.422,18.4984,407100.0],["2013-12-31",18.5136,18.6409,18.3915,18.4068,551800.0],["2014-01-02",18.3661,18.4984,18.1421,18.3304,532600.0],["2014-01-03",18.3304,18.5543,18.3304,18.4424,456100.0],["2014-01-06",18.5238,18.5594,18.2846,18.3253,509700.0],["2014-01-07",18.5136,18.6459,18.3202,18.5747,778200.0],["2014-01-08",18.5085,18.6205,18.3559,18.4322,637600.0],["2014-01-09",18.3202,18.422,18.0353,18.2286,898500.0],["2014-01-10",18.2795,18.4322,18.2337,18.4118,1052100.0],["2014-01-13",18.3202,18.3915,18.1625,18.2694,741100.0],["2014-01-14",18.2948,18.4882,18.2134,18.4576,527800.0],["2014-01-15",18.4526,18.6358,18.4322,18.5493,560000.0],["2014-01-16",18.5187,18.6459,18.4576,18.6307,339600.0],["2014-01-17",18.5645,18.6409,18.4729,18.6103,749500.0],["2014-01-21",18.6714,18.9818,18.6408,18.8953,1459600.0],["2014-01-22",18.8902,19.0531,18.8902,19.0225,363300.0],["2014-01-23",18.9411,19.0022,18.8139,18.8749,472200.0],["2014-01-24",18.7681,18.819,18.4984,18.6154,929500.0],["2014-01-27",18.6205,18.7426,18.3966,18.4678,597800.0],["2014-01-28",18.4678,18.6968,18.4678,18.6968,688400.0],["2014-01-29",18.5085,18.6459,18.3202,18.534,559000.0],["2014-01-30",18.6866,18.992,18.5747,18.819,567000.0],["2014-01-31",18.6052,19.0531,18.5085,18.9004,719700.0],["2014-02-03",18.88,18.9309,18.4068,18.6001,1508900.0],["2014-02-04",18.6001,18.8749,18.5391,18.7732,1429000.0],["2014-02-05",18.7732,18.8444,18.5849,18.707,819400.0],["2014-02-06",18.7172,18.9615,18.6917,18.7681,590600.0],["2014-02-07",18.8088,18.9258,18.6154,18.7019,865800.0],["2014-02-10",18.6816,18.9818,18.4933,18.9665,1050800.0],["2014-02-11",18.9767,19.1243,18.7783,18.9004,660300.0],["2014-02-12",18.9767,19.048,18.8088,18.9564,801500.0],["2014-02-13",18.7942,19.1185,18.6707,18.9332,691200.0],["2014-02-14",18.9332,19.1134,18.8869,19.0979,339000.0],["2014-02-18",19.1082,19.3296,19.0156,19.2832,625800.0],["2014-02-19",19.1494,19.4068,19.1391,19.1494,568800.0],["2014-02-20",19.2266,19.381,19.031,19.1031,542200.0],["2014-02-21",19.1443,19.309,19.031,19.2369,762200.0],["2014-02-24",19.2524,19.4068,19.1854,19.1906,541700.0],["2014-02-25",19.206,19.4171,19.1957,19.2421,384200.0],["2014-02-26",19.3193,19.4634,19.1854,19.2987,557500.0],["2014-02-27",19.2832,19.4016,19.17,19.3038,419100.0],["2014-02-28",19.309,19.5355,19.2318,19.4119,744200.0],["2014-03-03",19.2935,19.52,19.2627,19.4222,505400.0],["2014-03-04",19.6076,19.8701,19.5664,19.762,983100.0],["2014-03-05",19.7259,19.7671,19.5355,19.6899,387000.0],["2014-03-06",19.7362,19.7517,19.4583,19.5509,551400.0],["2014-03-07",19.52,19.6127,19.2729,19.4068,609500.0],["2014-03-10",19.381,19.4119,19.1494,19.2832,513500.0],["2014-03-11",19.2627,19.3296,19.1443,19.17,835800.0],["2014-03-12",19.1237,19.2318,19.0722,19.1906,507700.0],["2014-03-13",19.2009,19.2575,18.9589,19.2266,922400.0],["2014-03-14",19.2215,19.448,19.2009,19.345,532400.0],["2014-03-17",19.3862,19.5406,19.2523,19.5149,695300.0],["2014-03-18",19.52,19.6333,19.4171,19.6075,613600.0],["2014-03-19",19.6642,19.8083,19.1494,19.1906,734400.0],["2014-03-20",19.1597,19.309,18.9744,19.2987,1155500.0],["2014-03-21",19.3965,19.6848,19.3296,19.6436,979500.0],["2014-03-24",19.6539,19.7929,19.3862,19.5767,758400.0],["2014-03-25",19.6384,19.8032,19.4377,19.484,700300.0],["2014-03-26",19.5767,19.5767,19.2215,19.2318,504400.0],["2014-03-27",19.2318,19.3965,19.1545,19.2987,532800.0],["2014-03-28",19.2987,19.5355,19.2987,19.3965,262600.0],["2014-03-31",19.4583,19.7929,19.3193,19.7723,615000.0],["2014-04-01",19.7568,19.7774,19.5355,19.7671,593500.0],["2014-04-02",19.7414,19.7671,19.5406,19.6281,761400.0],["2014-04-03",19.6848,19.6848,19.5046,19.5561,514400.0],["2014-04-04",19.7105,19.7105,19.4171,19.5561,462800.0],["2014-04-07",19.52,19.7053,19.4686,19.4994,539600.0],["2014-04-08",19.5097,19.7002,19.4222,19.7002,464700.0],["2014-04-09",19.6642,19.7259,19.3708,19.5303,531600.0],["2014-04-10",19.5149,19.7156,19.2935,19.3605,502600.0],["2014-04-11",19.2215,19.4119,19.2215,19.2575,652800.0],["2014-04-14",19.4068,19.4943,19.2112,19.3811,486500.0],["2014-04-15",19.4119,19.8495,19.3502,19.7671,754400.0],["2014-04-16",19.8855,19.937,19.7877,19.8907,363300.0],["2014-04-17",19.8186,19.9679,19.7208,19.9524,594000.0],["2014-04-21",19.9319,20.0348,19.8855,19.9885,251700.0],["2014-04-22",19.9833,20.1532,19.8135,20.1275,356400.0],["2014-04-23",20.1069,20.2098,19.9627,20.112,762000.0],["2014-04-24",20.1686,20.3076,20.0811,20.2613,385900.0],["2014-04-25",20.2407,20.3385,20.1017,20.1686,568900.0],["2014-04-28",20.2767,20.4466,20.1944,20.39,578300.0],["2014-04-29",20.4518,20.4518,20.3025,20.3437,699500.0],["2014-04-30",21.435,21.435,20.6062,20.7709,1277700.0],["2014-05-01",20.8069,20.879,20.5135,20.7967,1113000.0],["2014-05-02",20.7709,20.9974,20.668,20.7606,780400.0],["2014-05-05",20.6834,20.8224,20.5187,20.7761,424000.0],["2014-05-06",20.668,20.8275,20.5496,20.6886,533500.0],["2014-05-07",20.7658,20.9665,20.6731,20.9459,528900.0],["2014-05-08",20.9254,21.1364,20.8172,20.8636,554200.0],["2014-05-09",20.8018,20.9923,20.8018,20.9099,641100.0],["2014-05-12",21.018,21.1827,20.8893,21.1724,743800.0],["2014-05-13",21.1364,21.3372,20.9511,21.054,694100.0],["2014-05-14",21.0592,21.2291,20.9871,21.0643,725800.0],["2014-05-15",21.0386,21.0437,20.6988,20.9562,727800.0],["2014-05-16",20.9172,21.1357,20.7924,21.0941,757800.0],["2014-05-19",21.0733,21.0733,20.8548,20.8964,556700.0],["2014-05-20",20.8964,21.0005,20.7404,20.8808,717800.0],["2014-05-21",20.938,20.9849,20.7196,20.7976,1099700.0],["2014-05-22",20.782,20.8808,20.7039,20.7508,559300.0],["2014-05-23",20.8236,21.0369,20.7508,21.0369,380500.0],["2014-05-27",21.1929,21.2085,21.0577,21.1617,599500.0],["2014-05-28",21.1045,21.1981,20.8496,21.0161,429600.0],["2014-05-29",21.0993,21.1305,21.0005,21.0473,306200.0],["2014-05-30",21.0837,21.2398,21.0317,21.1097,515000.0],["2014-06-02",21.1357,21.375,21.0993,21.2241,527400.0],["2014-06-03",21.1669,21.3386,21.0941,21.3074,547100.0],["2014-06-04",21.2762,21.4947,21.2137,21.4322,385500.0],["2014-06-05",21.4999,21.9576,21.3802,21.9472,568600.0],["2014-06-06",22.0617,22.1293,21.89,21.9628,652700.0],["2014-06-09",21.9316,22.0304,21.7808,21.8172,824000.0],["2014-06-10",21.8224,21.8744,21.5831,21.6247,565900.0],["2014-06-11",21.5883,21.7027,21.3646,21.5519,579100.0],["2014-06-12",21.4998,21.5207,21.297,21.3958,602500.0],["2014-06-13",21.4738,21.6091,21.2554,21.5831,411900.0],["2014-06-16",21.5155,21.6559,21.3698,21.4166,617500.0],["2014-06-17",21.3958,21.5935,21.3646,21.5571,801200.0],["2014-06-18",21.5623,21.8796,21.4894,21.8016,951000.0],["2014-06-19",21.8744,21.9524,21.7652,21.9004,1101400.0],["2014-06-20",21.8952,21.994,21.7808,21.9888,1318500.0],["2014-06-23",21.994,22.0357,21.838,21.864,582900.0],["2014-06-24",21.8068,22.0877,21.6871,21.9056,652800.0],["2014-06-25",21.838,21.9628,21.812,21.838,622400.0],["2014-06-26",21.8172,21.8744,21.5935,21.7339,800900.0],["2014-06-27",21.7027,21.9212,21.6611,21.89,1479200.0],["2014-06-30",21.9108,21.9732,21.6507,21.8224,892100.0],["2014-07-01",21.8796,22.1137,21.7912,21.9316,1477700.0],["2014-07-02",21.8224,21.9212,21.6819,21.8016,754800.0],["2014-07-03",21.812,21.8276,21.5987,21.7547,364900.0],["2014-07-07",21.7131,21.8328,21.6455,21.6559,541200.0],["2014-07-08",21.6923,21.8432,21.6871,21.8068,616800.0],["2014-07-09",21.8692,21.8744,21.5779,21.786,412900.0],["2014-07-10",21.6143,21.916,21.5623,21.8172,502200.0],["2014-07-11",21.8016,21.916,21.6715,21.7391,601400.0],["2014-07-14",21.8952,22.0096,21.7547,22.0044,400600.0],["2014-07-15",21.9732,22.0669,21.8068,21.9004,381400.0],["2014-07-16",22.0304,22.0304,21.7391,21.9056,602600.0],["2014-07-17",21.8068,21.916,21.7756,21.8068,543600.0],["2014-07-18",21.7651,22.2021,21.7651,22.1709,677000.0],["2014-07-21",22.0617,22.1241,21.942,22.0409,305700.0],["2014-07-22",22.1033,22.2489,22.0721,22.1241,427600.0],["2014-07-23",22.1241,22.1605,22.0253,22.0981,421400.0],["2014-07-24",22.1137,22.1553,21.8484,22.0565,1286800.0],["2014-07-25",21.9212,21.9836,21.7964,21.838,841100.0],["2014-07-28",21.8328,21.9784,21.7808,21.9576,680700.0],["2014-07-29",21.9004,22.0825,21.7391,21.8952,720600.0],["2014-07-30",21.8536,22.3374,21.8536,22.1137,1019300.0],["2014-07-31",22.0253,22.0877,21.8692,21.8848,954800.0],["2014-08-01",21.8484,21.9992,21.7495,21.786,1192200.0],["2014-08-04",21.8068,21.9056,21.5259,21.864,614000.0],["2014-08-05",21.7599,21.916,21.5935,21.6195,830200.0],["2014-08-06",21.5051,21.7339,21.5051,21.6351,596700.0],["2014-08-07",21.6351,21.7756,21.5727,21.6767,744000.0],["2014-08-08",21.7131,21.8432,21.5467,21.7964,504200.0],["2014-08-11",21.89,22.0981,21.8172,21.9836,570300.0],["2014-08-12",21.9524,22.0669,21.8484,21.942,541100.0],["2014-08-13",21.942,22.2437,21.942,22.2229,472300.0],["2014-08-14",22.2623,22.2939,22.0732,22.0784,528600.0],["2014-08-15",22.1835,22.2045,21.8788,21.9839,954000.0],["2014-08-18",22.1205,22.2676,22.0206,22.2676,543400.0],["2014-08-19",22.3096,22.3569,22.2203,22.2886,615900.0],["2014-08-20",22.215,22.4095,22.0732,22.3306,640200.0],["2014-08-21",22.3201,22.4778,22.2991,22.3832,569100.0],["2014-08-22",22.3674,22.42,22.1257,22.1888,374000.0],["2014-08-25",22.2466,22.3149,21.9839,22.0679,371600.0],["2014-08-26",22.11,22.194,22.0154,22.11,329200.0],["2014-08-27",22.11,22.1678,22.0154,22.1415,331800.0],["2014-08-28",22.0889,22.1572,22.0364,22.1205,340600.0],["2014-08-29",22.1783,22.3779,22.0942,22.3569,598200.0],["2014-09-02",22.3149,22.483,22.3149,22.4462,775100.0],["2014-09-03",22.4515,22.5303,22.3884,22.4042,647700.0],["2014-09-04",22.3779,22.5356,22.2781,22.3306,553000.0],["2014-09-05",22.2833,22.6039,22.2833,22.5881,511800.0],["2014-09-08",22.5828,22.6249,22.3989,22.483,477800.0],["2014-09-09",22.4883,22.525,22.3044,22.3569,472300.0],["2014-09-10",22.2991,22.3464,22.0522,22.1152,798900.0],["2014-09-11",22.0469,22.2413,22.0469,22.1835,303800.0],["2014-09-12",22.11,22.173,21.2325,21.3796,949900.0],["2014-09-15",21.3744,21.5005,21.264,21.3533,656000.0],["2014-09-16",21.3481,21.7579,21.3218,21.6739,1037700.0],["2014-09-17",21.6949,21.821,21.5005,21.5477,603400.0],["2014-09-18",21.5635,21.6108,21.285,21.3166,533100.0],["2014-09-19",21.3586,21.4427,21.1537,21.1537,1070800.0],["2014-09-22",21.1222,21.1852,20.8647,20.933,910000.0],["2014-09-23",20.8962,20.9855,20.7228,20.7228,873500.0],["2014-09-24",20.6966,20.9383,20.5862,20.623,1029300.0],["2014-09-25",20.5705,20.6283,20.1869,20.292,1336600.0],["2014-09-26",20.3078,20.5915,20.2132,20.581,1372900.0],["2014-09-29",20.4233,20.6072,20.3288,20.5967,591100.0],["2014-09-30",20.623,20.623,20.3866,20.4391,921800.0],["2014-10-01",20.3918,20.5862,20.313,20.4916,1060800.0],["2014-10-02",20.4391,20.6283,20.2972,20.4601,649700.0],["2014-10-03",20.6283,20.6598,20.4128,20.623,702700.0],["2014-10-06",20.644,20.7806,20.5862,20.6493,579600.0],["2014-10-07",20.5915,20.665,20.3866,20.3866,513800.0],["2014-10-08",20.3971,20.8332,20.3918,20.7806,1007100.0],["2014-10-09",20.7123,20.9698,20.644,20.7228,839800.0],["2014-10-10",20.7176,21.0328,20.665,20.6808,644400.0],["2014-10-13",20.7386,21.0486,20.6703,20.891,947900.0],["2014-10-14",20.9908,21.6423,20.891,21.5793,1190100.0],["2014-10-15",21.4164,21.8262,21.2903,21.4006,1493300.0],["2014-10-16",21.1694,21.3323,21.0433,21.2693,1656000.0],["2014-10-17",21.4952,21.5162,21.0433,21.2167,1009200.0],["2014-10-20",21.2272,21.4584,21.2272,21.4584,988300.0],["2014-10-21",21.5688,21.6949,21.4689,21.6844,1106600.0],["2014-10-22",21.6423,21.8945,21.6108,21.7527,510500.0],["2014-10-23",21.9261,22.0889,21.7947,22.0311,521700.0],["2014-10-24",22.0522,22.1467,21.8525,22.0522,466400.0],["2014-10-27",21.9839,22.194,21.9628,22.1678,487700.0],["2014-10-28",22.1625,22.3464,22.0417,22.3464,637300.0],["2014-10-29",22.2834,22.3412,21.8525,22.2413,978600.0],["2014-10-30",22.1678,22.3989,22.0837,22.3517,859800.0],["2014-10-31",22.5461,22.5723,22.2886,22.5251,1052200.0],["2014-11-03",22.4778,22.6459,22.4568,22.5145,809300.0],["2014-11-04",22.4883,22.6091,22.3569,22.5723,663600.0],["2014-11-05",22.6827,22.6827,22.3359,22.4462,681100.0],["2014-11-06",22.441,22.5723,22.2833,22.3411,610100.0],["2014-11-07",22.3359,22.3989,22.2045,22.3044,612800.0],["2014-11-10",22.2886,22.5461,22.2098,22.5303,665400.0],["2014-11-11",22.5145,22.5566,22.3674,22.4252,458300.0],["2014-11-12",22.3569,22.4778,22.173,22.215,799700.0],["2014-11-13",22.292,22.4672,22.2177,22.3451,626200.0],["2014-11-14",22.3929,22.4831,21.9842,22.085,571000.0],["2014-11-17",22.0691,22.2708,22.0107,22.0532,700600.0],["2014-11-18",22.0585,22.1328,21.9523,22.1222,897400.0],["2014-11-19",22.0638,22.2867,21.9948,22.1646,1353400.0],["2014-11-20",22.1275,22.2549,22.0797,22.1275,1042600.0],["2014-11-21",22.3345,22.4512,22.1912,22.3982,998300.0],["2014-11-24",22.4618,22.5839,22.361,22.568,688000.0],["2014-11-25",22.5521,22.8121,22.4778,22.7591,1480500.0],["2014-11-26",22.7591,22.9767,22.6317,22.8918,779900.0],["2014-11-28",22.9501,23.2261,22.8865,22.9077,411500.0],["2014-12-01",22.8493,23.0988,22.8068,23.0404,954600.0],["2014-12-02",22.9979,23.2102,22.8228,23.1678,680700.0],["2014-12-03",23.1731,23.2208,23.0882,23.1678,489500.0],["2014-12-04",23.1094,23.4172,23.0563,23.3748,814700.0],["2014-12-05",23.2527,23.4544,23.1571,23.3694,689500.0],["2014-12-08",23.3641,23.6826,23.2102,23.2686,791900.0],["2014-12-09",23.1518,23.5871,23.1094,23.5287,904400.0],["2014-12-10",23.5074,23.5924,23.3482,23.4013,740500.0],["2014-12-11",23.4597,23.5552,23.1837,23.2315,770400.0],["2014-12-12",23.1253,23.5181,23.0351,23.0404,1335300.0],["2014-12-15",23.1359,23.2155,22.6211,22.6742,1053000.0],["2014-12-16",22.7007,23.0775,22.5468,22.7378,1151300.0],["2014-12-17",22.7856,23.3641,22.7113,23.3217,921600.0],["2014-12-18",23.4331,23.5924,23.3058,23.5764,886700.0],["2014-12-19",23.5234,23.6667,23.4278,23.5977,1368200.0],["2014-12-22",23.6189,23.8631,23.6189,23.8418,529800.0],["2014-12-23",23.9427,23.9639,23.7834,23.8471,486600.0],["2014-12-24",23.8949,24.0117,23.7834,23.8631,195700.0],["2014-12-26",23.9268,24.0541,23.8684,23.9427,253700.0],["2014-12-29",23.9586,24.2399,23.9214,23.9533,415300.0],["2014-12-30",23.8524,24.1603,23.8524,23.9321,437900.0],["2014-12-31",24.0329,24.2187,23.4809,23.5021,566300.0],["2015-01-02",23.6614,23.8896,23.5764,23.8524,530500.0],["2015-01-05",23.7622,24.0382,23.6348,23.9639,517800.0],["2015-01-06",24.0064,24.3142,23.9533,24.0754,706300.0],["2015-01-07",24.1656,24.4097,23.8896,24.2558,1166200.0],["2015-01-08",24.3036,24.4257,24.1072,24.2718,842400.0],["2015-01-09",24.2771,24.4575,24.1497,24.1762,747900.0],["2015-01-12",24.224,24.6857,24.1974,24.6486,738900.0],["2015-01-13",24.7229,24.914,24.4841,24.8131,980800.0],["2015-01-14",24.6274,25.0997,24.5159,25.0679,852100.0],["2015-01-15",25.0785,25.2324,24.898,24.9989,812700.0],["2015-01-16",24.9246,25.4554,24.8503,25.4129,653400.0],["2015-01-20",25.4447,25.4978,25.0679,25.1422,672300.0],["2015-01-21",25.121,25.2802,25.0414,25.1263,507000.0],["2015-01-22",25.2483,25.5509,25.1263,25.4978,893000.0],["2015-01-23",25.2537,25.4872,25.0997,25.2006,924400.0],["2015-01-26",25.2059,25.466,25.0891,25.466,855600.0],["2015-01-27",25.3598,25.5827,25.2537,25.4341,830700.0],["2015-01-28",25.4819,25.6411,25.1475,25.2006,999800.0],["2015-01-29",25.2377,25.4076,25.1104,25.3333,1138200.0],["2015-01-30",25.2696,25.3386,24.9299,24.9458,896300.0],["2015-02-02",24.9405,25.1157,24.3673,24.9936,1034000.0],["2015-02-03",24.9617,25.657,24.898,25.5509,1315500.0],["2015-02-04",25.4554,25.5244,25.2377,25.3227,654600.0],["2015-02-05",25.3704,25.5774,25.2643,25.5456,579400.0],["2015-02-06",25.4713,25.5668,24.8078,24.9405,771200.0],["2015-02-09",24.8768,25.1528,24.7123,24.7282,491300.0],["2015-02-10",24.8078,24.845,24.4947,24.5796,1410200.0],["2015-02-11",24.5796,25.0997,24.5796,24.7441,848500.0],["2015-02-12",24.8609,25.2006,24.7919,25.1263,932200.0],["2015-02-13",25.1343,25.1718,24.8023,24.9897,792000.0],["2015-02-17",24.9469,25.1664,24.6951,24.7969,772000.0],["2015-02-18",24.813,24.9629,24.5827,24.9361,791500.0],["2015-02-19",24.7915,24.8558,24.5077,24.5827,859800.0],["2015-02-20",24.5452,24.8344,24.5291,24.7594,729400.0],["2015-02-23",24.7648,24.9844,24.6309,24.9844,836300.0],["2015-02-24",24.9094,24.9308,24.3524,24.497,567000.0],["2015-02-25",24.4916,24.7594,24.4541,24.5238,555300.0],["2015-02-26",24.4916,24.5184,24.0792,24.2238,712100.0],["2015-02-27",24.2774,24.4809,24.106,24.4274,950800.0],["2015-03-02",24.4916,24.8826,24.4488,24.588,668900.0],["2015-03-03",24.5452,24.6202,24.347,24.5452,563500.0],["2015-03-04",24.5131,24.5559,24.0685,24.1382,479400.0],["2015-03-05",24.2131,24.4166,24.0685,24.0792,581100.0],["2015-03-06",23.7686,23.79,23.1366,23.1955,868400.0],["2015-03-09",23.2919,23.4258,23.2063,23.2812,604900.0],["2015-03-10",23.2063,23.383,23.0777,23.217,553200.0],["2015-03-11",23.2437,23.3027,23.0991,23.1741,723700.0],["2015-03-12",23.3294,23.4955,23.2919,23.4151,1033200.0],["2015-03-13",23.4151,23.4526,23.1741,23.4098,514400.0],["2015-03-16",23.4901,23.7418,23.4901,23.549,522400.0],["2015-03-17",23.5115,23.6936,23.3991,23.624,549600.0],["2015-03-18",23.5651,24.1596,23.474,24.0846,605400.0],["2015-03-19",23.9239,24.2346,23.8757,24.1596,630600.0],["2015-03-20",24.2827,25.0272,24.2827,24.9522,1493100.0],["2015-03-23",24.9522,25.129,24.8397,24.9897,772100.0],["2015-03-24",24.9469,25.1129,24.7969,24.904,871600.0],["2015-03-25",24.9201,24.9736,24.3042,24.3417,633300.0],["2015-03-26",24.3256,24.4595,24.0471,24.1167,1208000.0],["2015-03-27",24.1863,24.2774,24.0525,24.2774,555900.0],["2015-03-30",24.3738,24.7273,24.2506,24.6684,516300.0],["2015-03-31",24.5827,24.6684,24.4166,24.5184,727500.0],["2015-04-01",24.5345,24.5934,24.2774,24.4595,541200.0],["2015-04-02",24.4273,24.9147,24.422,24.7915,846300.0],["2015-04-06",24.8397,25.2254,24.8023,25.1611,1165600.0],["2015-04-07",25.1075,25.1397,24.7005,24.7059,881000.0],["2015-04-08",24.7166,24.8397,24.6577,24.7112,498800.0],["2015-04-09",24.7541,24.7594,24.1596,24.2345,546000.0],["2015-04-10",24.4166,24.5827,24.2506,24.272,491600.0],["2015-04-13",24.2399,24.4113,24.1382,24.1382,420100.0],["2015-04-14",24.422,24.5077,24.2988,24.3309,666600.0],["2015-04-15",24.3631,24.4648,24.1328,24.1435,565400.0],["2015-04-16",24.0578,24.3684,23.9828,24.2828,482800.0],["2015-04-17",24.1221,24.2453,23.7847,23.9882,676100.0],["2015-04-20",24.0846,24.2827,23.9882,24.1917,538800.0],["2015-04-21",24.2988,24.4916,24.0685,24.1382,579000.0],["2015-04-22",24.1971,24.3149,24.0632,24.1542,512600.0],["2015-04-23",24.1435,24.3792,23.9989,24.1382,443500.0],["2015-04-24",24.2078,24.4434,24.0578,24.2613,363800.0],["2015-04-27",24.3095,24.4649,24.0471,24.1596,570200.0],["2015-04-28",24.106,24.1756,23.865,24.0846,660900.0],["2015-04-29",24.2131,24.3791,23.5115,23.5758,738800.0],["2015-04-30",23.4366,23.5115,22.9278,23.0509,858300.0],["2015-05-01",23.067,23.2973,23.0135,23.0349,1050000.0],["2015-05-04",23.1099,23.2812,23.0081,23.1848,895500.0],["2015-05-05",23.0456,23.1259,22.4779,22.6225,876600.0],["2015-05-06",22.6278,22.6921,22.3386,22.5047,655700.0],["2015-05-07",22.5261,23.0242,22.4725,22.9438,718500.0],["2015-05-08",23.2545,23.6187,23.0295,23.0456,660300.0],["2015-05-11",22.9385,23.0884,22.5047,22.5957,826400.0],["2015-05-12",22.4457,22.8153,22.2047,22.751,637300.0],["2015-05-13",22.9063,23.0777,22.4672,22.5421,1010700.0],["2015-05-14",22.66,22.8903,22.51,22.8849,816600.0],["2015-05-15",22.9652,23.1366,22.8153,22.9438,800200.0],["2015-05-18",22.86,23.1467,22.7734,23.0872,625100.0],["2015-05-19",23.0006,23.2603,22.9357,23.1467,767800.0],["2015-05-20",23.1737,23.3793,23.1359,23.2062,676200.0],["2015-05-21",23.217,23.309,23.0493,23.2224,1159000.0],["2015-05-22",23.1359,23.2927,22.9411,22.9519,476200.0],["2015-05-26",22.9195,22.9573,22.6977,22.8978,557500.0],["2015-05-27",22.9303,23.2927,22.8167,23.2603,571600.0],["2015-05-28",23.2062,23.336,22.9195,23.0872,421800.0],["2015-05-29",23.0547,23.0926,22.649,22.6923,834100.0],["2015-06-01",22.7247,23.0547,22.6436,23.0385,760500.0],["2015-06-02",22.979,23.098,22.649,22.7734,508100.0],["2015-06-03",22.7139,22.8816,22.5895,22.6869,635000.0],["2015-06-04",22.6274,22.8059,22.5516,22.6111,646700.0],["2015-06-05",22.384,22.4813,22.265,22.3569,537300.0],["2015-06-08",22.3894,22.4489,22.2217,22.292,388100.0],["2015-06-09",22.3136,22.3948,22.081,22.1243,512100.0],["2015-06-10",22.1568,22.4813,22.0973,22.2974,593400.0],["2015-06-11",22.438,22.5084,22.3245,22.4218,577000.0],["2015-06-12",22.4002,22.4705,22.2758,22.3515,316800.0],["2015-06-15",22.3245,22.3245,22.0378,22.2055,545500.0],["2015-06-16",22.2433,22.5625,22.1892,22.4272,448200.0],["2015-06-17",22.4326,22.5084,22.1297,22.4489,833500.0],["2015-06-18",22.5192,22.887,22.5192,22.8167,646700.0],["2015-06-19",22.6815,22.7356,22.4597,22.5462,1556400.0],["2015-06-22",22.5787,22.7626,22.384,22.4164,530800.0],["2015-06-23",22.2974,22.4543,22.1892,22.2487,492400.0],["2015-06-24",22.2704,22.3407,22.1892,22.1946,496300.0],["2015-06-25",22.0864,22.1351,21.7835,21.8322,720700.0],["2015-06-26",21.8322,22.0973,21.7078,22.0107,761900.0],["2015-06-29",21.9404,22.1838,21.5996,21.6158,916600.0],["2015-06-30",21.7673,21.8592,21.486,21.6104,805400.0],["2015-07-01",21.5834,21.9512,21.4914,21.9296,932400.0],["2015-07-02",22.0973,22.3245,21.8376,21.8755,659000.0],["2015-07-06",21.7835,22.0864,21.6483,22.0378,452400.0],["2015-07-07",22.1243,22.4056,21.9674,22.3353,605300.0],["2015-07-08",22.2541,22.3731,22.1297,22.2595,672500.0],["2015-07-09",22.3785,22.4435,22.1081,22.1568,626700.0],["2015-07-10",22.265,22.53,22.265,22.3461,496100.0],["2015-07-13",22.5246,22.7302,22.319,22.4326,467100.0],["2015-07-14",22.4218,22.5571,22.3028,22.4435,427200.0],["2015-07-15",22.3461,22.5571,22.2054,22.5138,412200.0],["2015-07-16",22.6111,22.7788,22.5733,22.7031,372700.0],["2015-07-17",22.6652,22.7085,22.5354,22.7031,579200.0],["2015-07-20",22.622,22.7518,22.4759,22.6923,620500.0],["2015-07-21",22.6923,22.8275,22.649,22.7139,682600.0],["2015-07-22",22.6815,22.9032,22.6166,22.7464,445500.0],["2015-07-23",22.7302,22.8221,22.3082,22.4921,701700.0],["2015-07-24",22.4543,22.6544,22.3948,22.5354,622900.0],["2015-07-27",22.5625,22.7464,22.4651,22.5462,432400.0],["2015-07-28",22.5462,22.6436,22.411,22.5517,506700.0],["2015-07-29",22.5084,22.8816,22.384,22.7788,541600.0],["2015-07-30",22.7031,22.8113,22.5895,22.6815,674300.0],["2015-07-31",22.86,23.0439,22.8492,22.8978,736000.0],["2015-08-03",22.8978,23.0926,22.8762,23.0818,641800.0],["2015-08-04",22.9628,23.1413,22.7302,22.7951,662600.0],["2015-08-05",22.8383,22.9357,22.5138,22.6166,921800.0],["2015-08-06",22.6111,22.6869,22.2595,22.6706,845100.0],["2015-08-07",22.6003,22.7247,22.3785,22.6706,744200.0],["2015-08-10",22.7193,22.8113,22.6166,22.6869,853600.0],["2015-08-11",22.7302,22.9682,22.503,22.741,975700.0],["2015-08-12",22.622,22.7139,22.3948,22.7031,997100.0],["2015-08-13",22.6129,22.8698,22.449,22.7496,718100.0],["2015-08-14",22.6894,22.837,22.6129,22.8206,875900.0],["2015-08-17",22.8206,23.0829,22.5965,22.99,975500.0],["2015-08-18",22.9518,23.0119,22.8479,22.9627,705300.0],["2015-08-19",22.8206,22.9791,22.6731,22.8206,896400.0],["2015-08-20",22.7496,22.9681,22.602,22.7222,942900.0],["2015-08-21",22.531,22.6621,22.2413,22.2468,1107500.0],["2015-08-24",21.2632,21.8479,20.9134,21.0446,1503400.0],["2015-08-25",21.5255,21.5473,20.4435,20.4653,1515100.0],["2015-08-26",20.8041,21.0555,20.4544,21.0063,1547000.0],["2015-08-27",21.2468,21.602,20.897,21.3561,1077200.0],["2015-08-28",21.3178,21.3943,21.061,21.296,1056000.0],["2015-08-31",21.2468,21.2632,20.7112,20.7331,1178900.0],["2015-09-01",20.356,20.5965,20.1429,20.2904,954800.0],["2015-09-02",20.4872,20.591,20.3342,20.4926,1013100.0],["2015-09-03",20.6457,20.7386,20.4271,20.6129,1038300.0],["2015-09-04",20.3888,20.4489,19.9844,20.121,670300.0],["2015-09-08",20.3451,20.4653,20.1866,20.4107,725400.0],["2015-09-09",20.8041,20.8588,20.1866,20.2194,606800.0],["2015-09-10",20.1975,20.7385,20.1975,20.4598,1111300.0],["2015-09-11",20.4271,20.8096,20.2467,20.7987,617400.0],["2015-09-14",20.8533,20.9189,20.7604,20.826,556300.0],["2015-09-15",20.826,21.2031,20.7549,21.0774,731500.0],["2015-09-16",21.0446,21.3397,21.0118,21.2413,667000.0],["2015-09-17",21.2304,21.8588,21.1757,21.5419,931500.0],["2015-09-18",21.3287,21.6676,21.296,21.3834,1354200.0],["2015-09-21",21.4271,21.6949,21.4271,21.5309,800700.0],["2015-09-22",21.367,21.4818,21.0883,21.0883,962900.0],["2015-09-23",21.1757,21.3834,21.1102,21.2468,592100.0],["2015-09-24",21.1593,21.3069,20.9626,21.0992,775900.0],["2015-09-25",21.1812,21.3451,21.0063,21.1156,835000.0],["2015-09-28",21.0009,21.0774,20.6784,20.8533,751000.0],["2015-09-29",20.9353,21.2686,20.8588,21.2194,701100.0],["2015-09-30",21.3615,21.3888,21.1156,21.1757,1034200.0],["2015-10-01",21.2577,21.3397,20.8642,21.1921,1267100.0],["2015-10-02",21.1211,21.5036,21.0227,21.4981,778000.0],["2015-10-05",21.5965,22.0173,21.5747,21.9736,602900.0],["2015-10-06",21.9408,22.1867,21.8533,21.9189,788600.0],["2015-10-07",22.0009,22.3179,21.9244,22.3179,1080100.0],["2015-10-08",22.3069,22.6129,22.2195,22.5965,796600.0],["2015-10-09",22.6075,22.6129,22.3944,22.52,459200.0],["2015-10-12",22.5911,22.8097,22.3998,22.7113,450300.0],["2015-10-13",22.6457,22.8425,22.4818,22.5801,573000.0],["2015-10-14",22.6567,22.7277,22.3944,22.4381,591000.0],["2015-10-15",22.5036,22.7332,22.4107,22.7332,489600.0],["2015-10-16",22.7824,22.9518,22.7277,22.8425,553400.0],["2015-10-19",22.8097,23.1649,22.7441,23.154,387000.0],["2015-10-20",23.1102,23.2523,23.0283,23.2304,584200.0],["2015-10-21",23.307,23.3999,23.1321,23.307,737200.0],["2015-10-22",23.4873,23.6622,23.3507,23.5747,702700.0],["2015-10-23",23.5802,23.6895,23.2851,23.5474,768800.0],["2015-10-26",23.8753,23.9026,23.5092,23.7605,840900.0],["2015-10-27",23.7004,23.9026,23.2523,23.7059,781000.0],["2015-10-28",23.7168,24.2469,23.4163,24.0447,1137900.0],["2015-10-29",23.8753,24.0611,23.8316,23.99,672400.0],["2015-10-30",24.0119,24.0502,23.7004,23.7441,761000.0],["2015-11-02",23.7059,24.236,23.5747,24.236,652200.0],["2015-11-03",24.1267,24.1977,23.8808,24.0392,831700.0],["2015-11-04",24.0665,24.1376,23.6949,23.8042,571700.0],["2015-11-05",23.7605,23.9955,23.6622,23.9955,581700.0],["2015-11-06",23.5911,23.7004,23.1485,23.3452,1019300.0],["2015-11-09",23.1102,23.3671,22.5965,22.8097,852400.0],["2015-11-10",22.8315,23.1321,22.8315,23.1212,770800.0],["2015-11-11",23.2031,23.4873,23.0829,23.4272,835000.0],["2015-11-12",23.3803,23.5293,23.0326,23.0988,528000.0],["2015-11-13",23.0325,23.2533,22.8283,22.8338,498800.0],["2015-11-16",22.8394,23.1485,22.74,23.1485,318200.0],["2015-11-17",23.0988,23.5679,23.016,23.3471,653700.0],["2015-11-18",23.3858,23.8163,23.314,23.7777,657300.0],["2015-11-19",23.8218,24.1364,23.7556,24.0095,788400.0],["2015-11-20",24.1199,24.3517,24.0316,24.2137,608600.0],["2015-11-23",24.2358,24.3517,24.1364,24.2192,483600.0],["2015-11-24",24.0536,24.1751,23.8825,24.1033,502200.0],["2015-11-25",24.0757,24.164,23.9598,24.1088,386800.0],["2015-11-27",24.0702,24.3903,23.9709,24.3848,382400.0],["2015-11-30",24.4345,24.4621,23.9764,24.0426,897200.0],["2015-12-01",24.1695,24.44,24.015,24.429,618500.0],["2015-12-02",24.3406,24.3572,23.7887,23.8384,639500.0],["2015-12-03",23.7832,23.9543,23.303,23.3527,910500.0],["2015-12-04",23.4134,23.7887,23.3416,23.5514,1251000.0],["2015-12-07",23.5514,23.5845,23.2864,23.4962,945600.0],["2015-12-08",23.4134,23.5348,23.1429,23.3085,1655200.0],["2015-12-09",23.1871,23.4244,22.8614,23.0988,1036100.0],["2015-12-10",23.165,23.2036,22.9387,23.0105,659000.0],["2015-12-11",22.7731,23.3085,22.7731,22.9553,882600.0],["2015-12-14",22.9222,23.154,22.7566,23.1264,956500.0],["2015-12-15",23.2423,23.5569,22.9001,23.4851,890500.0],["2015-12-16",23.579,23.9432,23.4851,23.9046,647500.0],["2015-12-17",23.9929,23.9929,23.6783,23.8108,1127800.0],["2015-12-18",23.7059,23.8384,23.3913,23.6783,1757600.0],["2015-12-21",23.9377,23.9377,23.4686,23.6231,674700.0],["2015-12-22",23.7114,24.1199,23.6397,23.9653,985500.0],["2015-12-23",24.0481,24.2137,23.9377,24.2027,659100.0],["2015-12-24",24.1696,24.291,23.9984,24.2027,273400.0],["2015-12-28",24.164,24.3296,24.004,24.3186,507600.0],["2015-12-29",24.3848,24.6221,24.3627,24.4897,694100.0],["2015-12-30",24.4676,24.6111,24.3241,24.3296,595200.0],["2015-12-31",24.3186,24.44,24.0536,24.0647,661000.0],["2016-01-04",23.7887,23.8384,23.5182,23.8384,795300.0],["2016-01-05",23.8384,24.3682,23.7887,24.291,541700.0],["2016-01-06",24.1088,24.2744,23.8936,24.0481,818700.0],["2016-01-07",23.5734,23.6949,23.2312,23.2368,1156000.0],["2016-01-08",23.2975,23.452,22.8228,22.8504,673100.0],["2016-01-11",22.9001,23.3251,22.889,23.1981,746200.0],["2016-01-12",23.3582,23.3582,22.6351,22.8007,904700.0],["2016-01-13",22.8007,23.1098,22.4254,22.453,679300.0],["2016-01-14",22.5027,22.7511,22.2488,22.5137,624500.0],["2016-01-15",21.9066,22.3371,21.9066,22.1218,1211700.0],["2016-01-19",22.3205,22.4254,22.0777,22.2653,525200.0],["2016-01-20",22.039,22.1881,21.018,21.5313,671600.0],["2016-01-21",21.6251,22.0666,21.4209,21.6748,833400.0],["2016-01-22",21.8845,22.3592,21.8569,22.2819,932400.0],["2016-01-25",22.2488,22.5358,22.0501,22.2212,536700.0],["2016-01-26",22.2874,22.9001,22.2819,22.867,700500.0],["2016-01-27",22.7676,22.8394,22.4806,22.7345,660500.0],["2016-01-28",22.8504,23.0933,22.6462,22.7345,696400.0],["2016-01-29",22.9222,23.3416,22.8504,23.3416,872900.0],["2016-02-01",23.1153,23.4189,22.9111,23.1981,635000.0],["2016-02-02",23.0767,23.1043,22.8283,22.9222,976900.0],["2016-02-03",23.0822,23.43,22.9387,23.2864,466500.0],["2016-02-04",23.2368,23.7335,23.0877,23.6783,831500.0],["2016-02-05",23.579,23.7721,23.2754,23.579,1538200.0],["2016-02-08",23.441,23.5293,22.7455,23.292,1803700.0],["2016-02-09",23.0381,23.2202,22.7566,23.0436,1732400.0],["2016-02-10",22.4309,23.5293,22.0666,23.2699,863300.0],["2016-02-11",23.016,23.016,22.5303,22.8062,1522100.0],["2016-02-12",22.9931,23.1771,22.8146,23.0544,972800.0],["2016-02-16",23.2329,23.6232,23.0544,23.6065,614400.0],["2016-02-17",23.679,24.2478,23.6009,23.9913,1712000.0],["2016-02-18",24.0136,24.3538,23.7961,24.259,900600.0],["2016-02-19",24.0973,24.4821,24.0304,24.3148,473200.0],["2016-02-22",24.51,24.7665,24.4319,24.5992,585900.0],["2016-02-23",24.4375,24.7776,24.4375,24.4486,756100.0],["2016-02-24",24.2813,24.7275,24.1754,24.6215,695500.0],["2016-02-25",24.7721,25.1011,24.5769,25.0955,932800.0],["2016-02-26",25.0119,25.0955,24.7553,24.7609,1222000.0],["2016-02-29",24.7776,24.8892,24.2813,24.2869,1283500.0],["2016-03-01",24.4263,24.9449,24.3538,24.9282,1484500.0],["2016-03-02",24.9003,25.3242,24.8111,25.2963,1207000.0],["2016-03-03",25.4134,25.5919,25.2684,25.5361,850400.0],["2016-03-04",25.5305,25.6867,25.458,25.6755,742700.0],["2016-03-07",25.5472,25.9097,25.5472,25.854,756000.0],["2016-03-08",25.8651,25.8651,25.4357,25.4524,493600.0],["2016-03-09",25.4469,25.6922,25.4078,25.5528,433600.0],["2016-03-10",25.7034,25.7815,25.2628,25.3967,541500.0],["2016-03-11",25.6755,25.9153,25.642,25.8484,664600.0],["2016-03-14",25.7815,25.9265,25.6978,25.8819,311900.0],["2016-03-15",25.709,25.9878,25.6978,25.893,335900.0],["2016-03-16",25.7424,26.1718,25.7368,26.1105,609700.0],["2016-03-17",25.9989,26.3336,25.8484,26.2443,683400.0],["2016-03-18",26.2332,26.2889,25.893,25.9543,1368100.0],["2016-03-21",25.8038,26.1105,25.748,25.8149,707700.0],["2016-03-22",25.7815,25.8986,25.6978,25.854,489600.0],["2016-03-23",25.8205,25.8986,25.6532,25.6532,404500.0],["2016-03-24",25.5807,25.6253,25.3632,25.5974,421500.0],["2016-03-28",25.6643,25.7759,25.4803,25.6922,652500.0],["2016-03-29",25.7592,26.7016,25.6699,26.7016,885200.0],["2016-03-30",26.7239,26.8466,26.5901,26.6514,572900.0],["2016-03-31",26.5399,26.7909,26.3837,26.6626,632700.0],["2016-04-01",26.4284,26.7239,26.3726,26.657,507400.0],["2016-04-04",26.6793,26.763,26.3949,26.512,466000.0],["2016-04-05",26.3838,26.5176,26.3224,26.3782,378900.0],["2016-04-06",26.3447,26.473,25.9878,26.3893,656600.0],["2016-04-07",26.2276,26.3837,25.9097,26.0157,452200.0],["2016-04-08",26.1774,26.473,26.1384,26.2611,352600.0],["2016-04-11",26.3057,26.5789,26.1774,26.2834,565200.0],["2016-04-12",26.2666,26.4953,26.1941,26.4562,554600.0],["2016-04-13",26.579,26.5901,26.2555,26.4116,666000.0],["2016-04-14",26.4339,26.4339,26.1272,26.2722,567000.0],["2016-04-15",26.3001,26.7295,26.3001,26.5678,768700.0],["2016-04-18",26.6068,26.6682,26.289,26.4674,499900.0],["2016-04-19",26.5622,26.7128,26.3559,26.7072,535000.0],["2016-04-20",26.6849,26.7351,26.1886,26.2611,705500.0],["2016-04-21",26.2778,26.4395,25.8038,25.8986,519200.0],["2016-04-22",25.9432,26.1495,25.8428,26.038,594500.0],["2016-04-25",25.9766,26.3168,25.9766,26.2834,595100.0],["2016-04-26",26.3893,26.6403,26.1774,26.4395,579600.0],["2016-04-27",26.6012,26.7964,26.1997,26.512,350400.0],["2016-04-28",26.3113,26.8522,26.3113,26.6124,689600.0],["2016-04-29",26.4897,26.6124,25.7982,26.0603,707000.0],["2016-05-02",26.0993,26.7184,26.0993,26.6905,628500.0],["2016-05-03",26.5734,26.5734,26.0826,26.2387,749000.0],["2016-05-04",26.0826,26.8689,26.0436,26.763,941700.0],["2016-05-05",26.7016,26.947,26.6068,26.7295,577100.0],["2016-05-06",26.7184,27.1422,26.6068,27.1143,512400.0],["2016-05-09",27.2203,27.3708,27.1032,27.2426,450600.0],["2016-05-10",27.3485,27.3485,27.0418,27.1533,329000.0],["2016-05-11",27.0641,27.0641,26.5511,26.6291,345100.0],["2016-05-12",26.6514,26.8968,26.3001,26.8187,591000.0],["2016-05-13",26.6682,26.6849,26.4228,26.5566,471300.0],["2016-05-16",26.6832,26.8746,26.5369,26.7114,340200.0],["2016-05-17",26.6439,26.6439,25.918,26.1205,465400.0],["2016-05-18",26.008,26.1656,25.496,25.8167,458100.0],["2016-05-19",25.5635,25.7604,25.2821,25.5016,365300.0],["2016-05-20",25.6366,26.008,25.4453,25.9742,759700.0],["2016-05-23",26.0193,26.1037,25.8617,26.098,551000.0],["2016-05-24",26.2894,26.6945,26.2781,26.6664,686200.0],["2016-05-25",26.7283,26.7283,26.34,26.6664,471100.0],["2016-05-26",26.6945,26.7845,26.4413,26.762,446900.0],["2016-05-27",26.8127,27.1165,26.7564,27.1165,848100.0],["2016-05-31",27.1672,27.471,26.9477,27.381,1211300.0],["2016-06-01",27.2853,27.516,27.1672,27.4992,871000.0],["2016-06-02",27.3923,27.516,27.1165,27.4091,870700.0],["2016-06-03",27.5948,28.0,27.2572,27.4429,867000.0],["2016-06-06",27.4035,27.5385,26.9815,27.1559,533700.0],["2016-06-07",27.2572,27.4879,27.1278,27.4035,799300.0],["2016-06-08",27.3585,27.7861,27.3247,27.7805,755400.0],["2016-06-09",27.7355,27.9324,27.6623,27.9324,681900.0],["2016-06-10",27.668,27.8987,27.6455,27.7411,435500.0],["2016-06-13",27.7861,28.0056,27.713,27.7861,763600.0],["2016-06-14",27.8143,27.8424,27.4485,27.6736,819500.0],["2016-06-15",27.713,27.9324,27.6623,27.6736,764300.0],["2016-06-16",27.6004,27.8874,27.3472,27.8705,902100.0],["2016-06-17",27.9774,28.0675,27.4823,27.6905,1818700.0],["2016-06-20",27.8987,28.0112,27.7074,27.7805,1048600.0],["2016-06-21",27.8311,27.9212,27.6117,27.7861,966200.0],["2016-06-22",27.8255,28.0,27.713,27.7861,991100.0],["2016-06-23",27.8818,28.2082,27.8818,28.2082,989500.0],["2016-06-24",27.4316,28.2982,27.3697,28.1238,8899600.0],["2016-06-27",27.8931,28.2194,27.5723,28.1013,1425200.0],["2016-06-28",28.422,29.0128,28.2138,28.9734,1387300.0],["2016-06-29",29.2041,29.418,29.0241,29.2998,1145700.0],["2016-06-30",29.3448,29.7443,29.1535,29.7106,1380500.0],["2016-07-01",29.7275,29.9807,29.5755,29.6374,794800.0],["2016-07-05",29.5699,29.9413,29.5699,29.9244,778300.0],["2016-07-06",29.7893,30.0201,29.7612,29.9356,759600.0],["2016-07-07",29.9131,29.9131,29.4011,29.5474,655500.0],["2016-07-08",29.7556,30.1326,29.7556,29.9694,747900.0],["2016-07-11",30.0088,30.3408,29.84,30.2114,869700.0],["2016-07-12",30.1213,30.2676,30.0032,30.2001,429900.0],["2016-07-13",30.3183,30.4196,30.0651,30.2114,1109200.0],["2016-07-14",30.1326,30.3352,29.9919,30.0032,646700.0],["2016-07-15",29.8794,30.082,29.5643,29.8906,1134600.0],["2016-07-18",29.9357,30.0876,29.7556,30.0369,811500.0],["2016-07-19",29.9919,30.2283,29.7725,30.217,743500.0],["2016-07-20",30.3352,30.4027,30.1551,30.3802,492100.0],["2016-07-21",30.2676,30.4815,30.1889,30.4646,502700.0],["2016-07-22",30.3689,30.6278,30.3689,30.5265,470400.0],["2016-07-25",30.594,30.7065,30.3858,30.5209,492700.0],["2016-07-26",30.6053,30.6503,30.4646,30.6165,688300.0],["2016-07-27",30.5827,30.5827,30.1438,30.4083,671800.0],["2016-07-28",30.3633,31.061,30.262,30.9935,678700.0],["2016-07-29",30.9541,31.6406,30.9541,31.3537,602200.0],["2016-08-01",31.3424,31.4718,31.2186,31.3649,420500.0],["2016-08-02",31.2636,31.3649,31.0048,31.1117,706200.0],["2016-08-03",31.1905,31.5337,30.8979,31.0948,566800.0],["2016-08-04",31.213,31.2355,30.8585,30.9035,571400.0],["2016-08-05",30.9654,31.0217,30.684,30.7291,671100.0],["2016-08-08",30.7009,30.8416,30.6053,30.7459,517900.0],["2016-08-09",30.7009,30.8135,30.549,30.6897,605200.0],["2016-08-10",30.791,30.9373,30.5659,30.7122,907700.0],["2016-08-11",30.6413,30.8001,30.2273,30.4088,938300.0],["2016-08-12",30.4938,30.7831,30.3464,30.4541,685800.0],["2016-08-15",30.5392,30.698,30.2613,30.3124,823300.0],["2016-08-16",30.1763,30.2273,29.9097,30.0061,583900.0],["2016-08-17",30.0118,30.2897,29.7906,30.2556,823800.0],["2016-08-18",30.2216,30.3577,30.0742,30.1819,462500.0],["2016-08-19",30.0515,30.1309,29.8813,29.9154,531900.0],["2016-08-22",29.9721,30.1876,29.8643,30.0572,283300.0],["2016-08-23",30.2557,30.3804,30.0912,30.1763,266600.0],["2016-08-24",30.1706,30.1706,29.7055,30.0742,239900.0],["2016-08-25",30.0572,30.2216,29.9437,30.0175,409000.0],["2016-08-26",30.1195,30.3067,29.5694,29.8416,364400.0],["2016-08-29",29.9607,30.3124,29.9381,29.9778,269900.0],["2016-08-30",30.0685,30.1025,29.7679,30.0628,337800.0],["2016-08-31",29.9721,30.1706,29.8133,30.0798,789600.0],["2016-09-01",30.0798,30.0969,29.802,30.0912,629600.0],["2016-09-02",30.3067,30.766,30.1422,30.3577,716100.0],["2016-09-06",30.4201,30.5449,30.1649,30.4485,496000.0],["2016-09-07",30.3861,30.6129,30.2613,30.5789,706400.0],["2016-09-08",30.3804,30.4088,30.1592,30.2159,469800.0],["2016-09-09",29.8473,29.853,28.9116,28.974,768700.0],["2016-09-12",28.8549,29.4447,28.8322,29.3369,566100.0],["2016-09-13",29.076,29.1441,28.7074,28.7074,698200.0],["2016-09-14",28.8549,28.9456,28.6223,28.8095,474300.0],["2016-09-15",28.7301,28.8832,28.3842,28.8549,446000.0],["2016-09-16",28.7358,28.8662,28.611,28.7755,803100.0],["2016-09-19",28.8719,29.0931,28.8095,28.9513,516200.0],["2016-09-20",29.1895,29.1895,28.9683,29.0307,483500.0],["2016-09-21",29.0137,29.388,28.5713,29.2745,655800.0],["2016-09-22",29.6035,29.8416,29.5808,29.7169,716300.0],["2016-09-23",29.6035,29.87,29.3483,29.6942,505900.0],["2016-09-26",29.6035,29.9154,29.5694,29.8416,535400.0],["2016-09-27",29.9664,29.9948,29.5694,29.6262,452400.0],["2016-09-28",29.7339,30.0401,29.7282,29.9267,545300.0],["2016-09-29",29.8076,29.87,29.4447,29.5468,422100.0],["2016-09-30",29.6942,29.9154,29.3653,29.5581,626900.0],["2016-10-03",29.3993,29.5071,28.8492,28.8889,492900.0],["2016-10-04",28.991,29.0193,28.3501,28.543,586400.0],["2016-10-05",28.6337,28.6904,27.6639,27.6979,844700.0],["2016-10-06",27.6129,28.1233,27.2499,27.9361,878800.0],["2016-10-07",28.0722,28.3898,27.6299,27.817,440400.0],["2016-10-10",27.9021,28.146,27.8738,27.9815,267600.0],["2016-10-11",27.9078,28.0382,27.6186,27.7376,413200.0],["2016-10-12",27.8114,28.18,27.7773,28.0496,453000.0],["2016-10-13",27.9532,28.594,27.9305,28.594,498000.0],["2016-10-14",28.5827,28.7585,28.3501,28.594,446000.0],["2016-10-17",28.6564,28.9399,28.5713,28.6847,393600.0],["2016-10-18",28.9569,29.0987,28.7188,28.7698,600200.0],["2016-10-19",28.7074,28.8776,28.6337,28.7585,374600.0],["2016-10-20",28.6904,28.9059,28.5316,28.6677,454700.0],["2016-10-21",28.5033,28.611,28.2764,28.3218,750300.0],["2016-10-24",28.5883,28.7641,28.2197,28.5203,517900.0],["2016-10-25",28.4465,28.5316,28.1743,28.18,630800.0],["2016-10-26",28.7868,28.8265,27.9191,28.0099,528700.0],["2016-10-27",28.3048,28.6847,27.5959,27.715,943300.0],["2016-10-28",27.8,27.9191,27.5562,27.6923,654900.0],["2016-10-31",27.8284,28.2197,27.6809,28.146,872900.0],["2016-11-01",27.9985,27.9985,27.301,27.3747,488300.0],["2016-11-02",27.403,27.4768,26.87,26.87,750300.0],["2016-11-03",26.8132,27.0344,26.6545,26.6601,563600.0],["2016-11-04",26.7055,26.9267,26.5297,26.7849,533600.0],["2016-11-07",27.1989,27.4201,26.9947,27.3917,505000.0],["2016-11-08",27.4257,27.5278,27.2499,27.4768,407100.0],["2016-11-09",26.7072,27.3309,26.2438,27.1421,507000.0],["2016-11-10",27.1592,27.1592,26.2209,26.2381,1019500.0],["2016-11-11",26.2724,26.8446,26.2724,26.7645,569800.0],["2016-11-14",26.753,27.1535,26.5413,27.1135,694500.0],["2016-11-15",27.3137,27.451,27.0391,27.2679,794900.0],["2016-11-16",27.2107,27.2908,26.816,27.1192,587200.0],["2016-11-17",27.1135,27.4224,27.062,27.0791,468000.0],["2016-11-18",27.1878,27.3995,27.1707,27.1993,869100.0],["2016-11-21",27.2966,27.4854,26.9876,27.062,717200.0],["2016-11-22",27.1592,27.4224,27.0105,27.3023,1095400.0],["2016-11-23",27.0105,27.2622,26.9876,27.2336,494600.0],["2016-11-25",27.2851,27.4167,27.1993,27.3995,472900.0],["2016-11-28",27.3995,27.6856,27.3538,27.3824,799800.0],["2016-11-29",27.3938,27.8572,27.3766,27.8401,740200.0],["2016-11-30",27.6112,27.6169,27.2622,27.4968,802200.0],["2016-12-01",27.3824,27.3824,26.9247,27.2279,840600.0],["2016-12-02",27.2908,27.6112,27.205,27.4625,852400.0],["2016-12-05",27.4625,27.5883,27.2279,27.4968,618100.0],["2016-12-06",27.4625,27.7371,27.4453,27.5769,1042800.0],["2016-12-07",27.6341,28.2177,27.6112,28.212,984700.0],["2016-12-08",28.1033,28.4065,27.9946,28.355,599600.0],["2016-12-09",28.3493,28.498,28.1605,28.2577,375100.0],["2016-12-12",28.1319,28.5495,28.109,28.5438,569600.0],["2016-12-13",28.5667,28.7727,28.1548,28.6983,921700.0],["2016-12-14",28.6868,28.7784,28.0403,28.0975,623400.0],["2016-12-15",28.149,28.3607,27.8286,27.9488,700100.0],["2016-12-16",28.1261,28.6868,28.1033,28.5209,1479300.0],["2016-12-19",28.6983,28.8184,28.3779,28.4923,632700.0],["2016-12-20",28.4923,28.7784,28.4923,28.7784,1110100.0],["2016-12-21",28.7784,29.1961,28.7784,28.8356,1957100.0],["2016-12-22",28.8705,29.0216,28.6321,28.9635,1436700.0],["2016-12-23",29.0681,29.1902,28.76,28.8879,364500.0],["2016-12-27",28.8589,28.9693,28.731,28.7658,752000.0],["2016-12-28",28.7193,28.824,28.5275,28.667,486900.0],["2016-12-29",28.76,29.3588,28.6031,29.26,968900.0],["2016-12-30",29.2484,29.76,29.1495,29.6553,896200.0],["2017-01-03",29.8123,29.8588,29.5565,29.8588,767000.0],["2017-01-04",29.9228,30.7599,29.9053,30.725,1027400.0],["2017-01-05",30.5216,30.9053,30.2192,30.7425,1063300.0],["2017-01-06",30.5971,30.9227,30.5855,30.696,480900.0],["2017-01-09",30.7076,30.8646,30.196,30.2309,573200.0],["2017-01-10",30.2018,30.3297,29.9518,30.0565,858700.0],["2017-01-11",29.9693,30.0681,29.5914,29.6321,586700.0],["2017-01-12",29.6204,29.882,29.3298,29.882,574000.0],["2017-01-13",29.8879,30.0274,29.7193,29.9634,450700.0],["2017-01-17",29.9518,30.2134,29.9518,30.1902,585500.0],["2017-01-18",30.1727,30.446,30.1088,30.4169,563800.0],["2017-01-19",30.2309,30.3239,30.0623,30.2018,582000.0],["2017-01-20",30.1844,30.4227,30.1088,30.4227,542400.0],["2017-01-23",30.4227,30.7599,30.382,30.7483,705700.0],["2017-01-24",30.789,30.9518,30.7192,30.9227,387200.0],["2017-01-25",30.9285,30.9634,30.5913,30.7948,716000.0],["2017-01-26",30.8064,30.8878,30.4983,30.6029,619600.0],["2017-01-27",30.7018,30.7018,30.0332,30.103,389700.0],["2017-01-30",30.0448,30.1088,29.8472,29.9518,660600.0],["2017-01-31",30.039,30.1495,29.8355,29.8879,861700.0],["2017-02-01",29.8821,29.9751,29.01,29.0391,1082700.0],["2017-02-02",29.0972,29.2891,29.0042,29.196,888000.0],["2017-02-03",29.4344,29.5739,29.0158,29.1205,1492500.0],["2017-02-06",29.1437,29.2484,28.9751,29.0914,1202100.0],["2017-02-07",29.1263,29.3239,28.8298,29.0158,966500.0],["2017-02-08",28.6321,29.2658,28.4112,28.9402,1792100.0],["2017-02-09",28.9809,29.103,28.8298,28.9867,921000.0],["2017-02-10",28.9809,29.2309,28.8995,29.2018,500000.0],["2017-02-13",29.2891,29.3007,29.0274,29.1495,525700.0],["2017-02-14",29.0275,29.1554,28.8589,29.0856,561500.0],["2017-02-15",28.9926,29.0391,28.7775,28.9635,513300.0],["2017-02-16",29.0632,29.8492,29.0515,29.8199,796200.0],["2017-02-17",29.9078,29.9899,29.6967,29.943,921300.0],["2017-02-21",29.8316,30.3184,29.8316,30.2832,695700.0],["2017-02-22",30.3653,30.5002,30.1776,30.4592,1008100.0],["2017-02-23",30.6293,30.729,30.3419,30.6703,528300.0],["2017-02-24",30.6821,30.7935,30.512,30.7642,386900.0],["2017-02-27",30.8111,31.0692,30.7349,30.9519,473800.0],["2017-02-28",30.8639,31.0575,30.7583,30.7877,637000.0],["2017-03-01",30.7114,30.858,30.4709,30.553,648300.0],["2017-03-02",30.3653,30.7466,30.3653,30.5002,460500.0],["2017-03-03",30.4826,30.4885,30.0955,30.3771,429000.0],["2017-03-06",30.2598,30.3888,30.0369,30.16,378000.0],["2017-03-07",30.0603,30.16,29.8785,30.0075,299200.0],["2017-03-08",29.8081,29.8785,29.4445,29.4562,389400.0],["2017-03-09",29.4621,29.6028,28.8579,28.8755,346100.0],["2017-03-10",29.0808,29.1571,28.6057,28.6644,314300.0],["2017-03-13",28.6761,28.899,28.6409,28.7699,438400.0],["2017-03-14",28.7054,28.8169,28.5588,28.7465,316300.0],["2017-03-15",28.8169,29.3154,28.8169,29.1864,714000.0],["2017-03-16",29.1864,29.245,28.9635,29.0456,360100.0],["2017-03-17",28.9752,29.2744,28.8931,29.1512,2245900.0],["2017-03-20",29.1043,29.3096,29.0163,29.1512,446700.0],["2017-03-21",29.2157,29.3389,28.94,29.0104,499300.0],["2017-03-22",29.0632,29.0632,28.6116,29.0046,288200.0],["2017-03-23",28.9635,29.3565,28.9048,29.1101,461900.0],["2017-03-24",29.116,29.292,29.0046,29.0573,372500.0],["2017-03-27",28.9048,29.1101,28.5705,28.7406,333300.0],["2017-03-28",28.7113,28.7817,28.4004,28.7582,569400.0],["2017-03-29",28.7113,28.7934,28.5471,28.7641,689400.0],["2017-03-30",28.6585,28.811,28.5295,28.8051,518900.0],["2017-03-31",28.7699,29.0984,28.7406,28.8169,897600.0],["2017-04-03",28.8051,29.1512,28.7289,29.1101,528600.0],["2017-04-04",29.0925,29.4855,29.0808,29.4738,598400.0],["2017-04-05",29.4679,29.7201,29.3448,29.5911,699900.0],["2017-04-06",29.5794,29.8198,29.3799,29.7436,396400.0],["2017-04-07",29.7319,30.0251,29.7143,29.8726,461500.0],["2017-04-10",29.855,30.0721,29.8081,30.0486,257400.0],["2017-04-11",30.1014,30.2246,29.943,30.1249,851000.0],["2017-04-12",30.16,30.2715,29.9724,30.0427,708500.0],["2017-04-13",30.0017,30.119,29.8316,29.8785,552300.0],["2017-04-17",30.0017,30.3008,29.8668,30.3008,451200.0],["2017-04-18",30.2891,30.4299,30.0779,30.2656,469400.0],["2017-04-19",30.16,30.3829,30.119,30.2597,508400.0],["2017-04-20",30.1952,30.3008,29.9723,30.2773,380000.0],["2017-04-21",30.2715,30.4826,30.1835,30.3067,359400.0],["2017-04-24",30.4416,30.553,29.8433,30.0545,593700.0],["2017-04-25",30.1073,30.2128,29.9782,30.1894,385800.0],["2017-04-26",30.1952,30.4651,29.7319,30.1659,863700.0],["2017-04-27",30.1659,30.248,29.902,30.0075,447500.0],["2017-04-28",29.9899,29.9899,29.6263,29.8433,662800.0],["2017-05-01",29.8844,29.902,29.6556,29.8961,555800.0],["2017-05-02",29.9137,29.9606,29.6908,29.7671,294600.0],["2017-05-03",29.8257,29.8726,29.1043,29.3389,684000.0],["2017-05-04",29.1864,29.5794,29.028,29.5559,691900.0],["2017-05-05",29.6204,29.8609,29.6146,29.855,433800.0],["2017-05-08",29.9196,30.0369,29.5266,29.6498,468000.0],["2017-05-09",29.6556,29.6556,29.3154,29.4503,367200.0],["2017-05-10",29.462,29.855,29.3154,29.6439,528900.0],["2017-05-11",29.5383,29.5911,29.2568,29.5442,302500.0],["2017-05-12",29.5383,29.5676,29.2861,29.3096,340700.0],["2017-05-15",29.3924,29.7474,29.28,29.5285,431800.0],["2017-05-16",29.5699,29.5699,29.2681,29.4871,290000.0],["2017-05-17",29.4457,29.6824,29.3628,29.4634,581800.0],["2017-05-18",29.4042,29.6528,29.1616,29.564,582700.0],["2017-05-19",29.6291,29.9368,29.3687,29.8776,475500.0],["2017-05-22",29.9191,30.1203,29.7593,29.9486,395100.0],["2017-05-23",29.996,30.1972,29.8776,30.1972,438100.0],["2017-05-24",30.2268,30.428,30.1262,30.3392,392600.0],["2017-05-25",30.3865,30.4398,30.2564,30.3096,339600.0],["2017-05-26",30.3215,30.3215,29.9664,30.0611,219800.0],["2017-05-30",30.0966,30.1439,29.8185,29.8421,225200.0],["2017-05-31",29.8836,30.0078,29.7179,29.8244,458700.0],["2017-06-01",29.7889,30.067,29.6409,30.0552,471000.0],["2017-06-02",30.2445,30.3925,30.1676,30.2327,323500.0],["2017-06-05",30.1321,30.28,30.0315,30.2327,188100.0],["2017-06-06",30.28,30.28,29.8717,29.9368,357200.0],["2017-06-07",29.9782,30.0848,29.8658,29.9427,505400.0],["2017-06-08",29.9309,29.9309,29.4634,29.7593,557000.0],["2017-06-09",29.783,30.1439,29.6173,30.138,818000.0],["2017-06-12",30.1143,30.6647,30.1143,30.6647,682100.0],["2017-06-13",30.6824,30.86,30.5463,30.854,533400.0],["2017-06-14",31.002,31.2268,30.9665,31.1558,643400.0],["2017-06-15",31.0434,31.2564,30.8895,31.1262,416600.0],["2017-06-16",31.0789,31.1203,30.7949,30.9014,784200.0],["2017-06-19",30.8777,31.0256,30.7179,30.8895,806400.0],["2017-06-20",30.925,30.9783,30.5877,30.8126,406800.0],["2017-06-21",30.8304,31.0256,30.7002,30.8718,332300.0],["2017-06-22",30.783,30.925,30.6232,30.8185,436300.0],["2017-06-23",30.8185,31.1795,30.7002,30.8599,648100.0],["2017-06-26",30.9961,31.0966,30.8304,31.0079,424800.0],["2017-06-27",30.8008,31.0789,30.7416,30.7771,442300.0],["2017-06-28",30.8718,30.9724,30.4635,30.4871,1056000.0],["2017-06-29",30.3392,30.3688,29.5759,29.7356,962900.0],["2017-06-30",29.848,30.138,29.6173,30.0078,686200.0],["2017-07-03",30.1794,30.641,30.0966,30.5877,230000.0],["2017-07-05",30.5877,30.5877,29.996,30.0137,758200.0],["2017-07-06",29.9013,30.0256,29.5936,29.6291,468300.0],["2017-07-07",29.6942,29.777,29.4042,29.6469,644600.0],["2017-07-10",29.7297,29.7652,29.1557,29.1794,570900.0],["2017-07-11",29.2326,29.2385,28.8066,29.0965,509600.0],["2017-07-12",29.3451,29.7356,29.2149,29.5522,409500.0],["2017-07-13",29.635,29.6409,29.2977,29.4398,504800.0],["2017-07-14",29.635,29.854,29.5699,29.706,418600.0],["2017-07-17",29.706,30.0315,29.5936,29.8954,476800.0],["2017-07-18",29.9072,29.9191,29.6113,29.6705,495200.0],["2017-07-19",29.777,30.0907,29.6469,30.0848,263900.0],["2017-07-20",30.1262,30.1794,29.8244,29.8481,399300.0],["2017-07-21",29.9546,29.9546,29.6291,29.6942,320200.0],["2017-07-24",29.6942,29.9131,29.5226,29.7119,369000.0],["2017-07-25",29.777,29.777,29.5108,29.6942,687000.0],["2017-07-26",29.6764,30.4931,29.6764,30.3629,749600.0],["2017-07-27",30.3215,30.4102,29.9368,30.1498,587400.0],["2017-07-28",30.1913,30.3215,30.0492,30.3037,406600.0],["2017-07-31",30.3688,30.5049,30.0019,30.4871,573900.0],["2017-08-01",30.5404,30.7534,30.3629,30.6647,607200.0],["2017-08-02",30.5759,30.8718,30.1321,30.209,436900.0],["2017-08-03",30.2149,30.3333,30.0907,30.1321,443300.0],["2017-08-04",30.1439,30.3155,29.7889,29.9072,685400.0],["2017-08-07",29.9309,29.996,29.7238,29.8836,294400.0],["2017-08-08",29.8776,29.996,29.7001,29.854,375800.0],["2017-08-09",29.8362,29.9605,29.6409,29.6824,408600.0],["2017-08-10",29.7122,30.0346,29.5749,29.9988,452600.0],["2017-08-11",29.8555,29.9032,29.5988,29.8376,379400.0],["2017-08-14",30.0286,30.345,29.9928,30.2674,705600.0],["2017-08-15",30.2555,30.4286,30.0107,30.3749,465700.0],["2017-08-16",30.4346,30.745,30.3749,30.7151,721700.0],["2017-08-17",30.6973,30.9838,30.6137,30.6614,552400.0],["2017-08-18",30.5659,30.5659,30.3152,30.3868,555700.0],["2017-08-21",30.4167,30.6435,30.2077,30.5898,255600.0],["2017-08-22",30.6495,30.6734,30.3808,30.4047,209200.0],["2017-08-23",30.3331,30.6017,30.1182,30.548,242500.0],["2017-08-24",30.6734,30.7629,30.5002,30.5301,436900.0],["2017-08-25",30.6973,30.8465,30.5182,30.7211,222000.0],["2017-08-28",30.7987,30.9002,30.4584,30.5301,212700.0],["2017-08-29",30.5779,30.6196,30.4047,30.4525,133700.0],["2017-08-30",30.4346,30.7331,30.2853,30.6972,276600.0],["2017-08-31",30.751,31.1927,30.751,31.1808,529300.0],["2017-09-01",31.1987,31.4256,31.0017,31.2345,371100.0],["2017-09-05",31.336,31.4495,30.9062,31.0733,423900.0],["2017-09-06",31.1689,31.4316,30.9838,31.0435,283600.0],["2017-09-07",31.1151,31.1987,30.7808,31.0674,468500.0],["2017-09-08",31.0137,31.0913,30.8525,30.9241,327700.0],["2017-09-11",31.0196,31.3778,30.936,31.2345,298300.0],["2017-09-12",31.2166,31.4912,30.7868,30.936,309000.0],["2017-09-13",30.9719,31.0853,30.8405,30.9122,375200.0],["2017-09-14",30.936,31.2644,30.8107,31.2524,324500.0],["2017-09-15",31.1987,31.3241,30.8286,31.0554,761600.0],["2017-09-18",31.0734,31.1987,30.8166,31.0913,354500.0],["2017-09-19",31.145,31.145,30.8107,30.9719,580800.0],["2017-09-20",31.0435,31.1748,30.9241,31.0375,653200.0],["2017-09-21",31.1271,31.2345,30.954,30.9659,338400.0],["2017-09-22",31.0435,31.2286,30.8465,30.8525,228900.0],["2017-09-25",30.9778,31.4017,30.9778,31.2405,597600.0],["2017-09-26",31.2405,31.2942,31.0793,31.0972,357300.0],["2017-09-27",31.0017,31.1629,30.7211,30.9838,590300.0],["2017-09-28",30.9659,31.1211,30.8166,31.0375,443100.0],["2017-09-29",31.0316,31.3002,30.9778,31.0972,430500.0],["2017-10-02",31.1689,31.5509,31.1689,31.2226,695000.0],["2017-10-03",31.3301,31.5032,31.2286,31.4435,509600.0],["2017-10-04",31.5211,31.5689,31.3301,31.533,672500.0],["2017-10-05",31.5748,31.8435,31.4793,31.533,534700.0],["2017-10-06",31.4136,31.539,31.1808,31.4912,582300.0],["2017-10-09",31.4912,31.7241,31.4912,31.5211,317000.0],["2017-10-10",31.6286,31.7838,31.3778,31.4614,344800.0],["2017-10-11",31.4972,31.7778,31.4495,31.533,585600.0],["2017-10-12",31.5868,31.6166,31.4256,31.4614,387200.0],["2017-10-13",31.5987,31.5987,31.3241,31.3718,651300.0],["2017-10-16",31.4315,31.6286,31.2704,31.3957,473800.0],["2017-10-17",31.2883,31.6405,31.2883,31.5688,340200.0],["2017-10-18",31.533,31.6942,31.4793,31.5092,343400.0],["2017-10-19",31.4315,31.4733,31.1689,31.2345,376600.0],["2017-10-20",31.2465,31.2465,30.8942,31.0196,479400.0],["2017-10-23",31.0913,31.2107,30.8405,30.9957,419100.0],["2017-10-24",30.9599,31.0733,30.5062,30.6137,517700.0],["2017-10-25",30.9659,31.0674,30.4465,30.7987,638800.0],["2017-10-26",30.8346,30.8405,30.4286,30.5958,396700.0],["2017-10-27",30.5599,30.7331,30.3988,30.6256,447700.0],["2017-10-30",30.5958,30.6614,30.3629,30.4346,367300.0],["2017-10-31",30.542,30.542,30.0823,30.4764,765000.0],["2017-11-01",30.4823,30.745,30.3092,30.4525,474200.0],["2017-11-02",30.4465,30.7689,30.4167,30.4465,391400.0],["2017-11-03",30.2734,30.6316,30.2734,30.554,425700.0],["2017-11-06",30.6316,30.8823,30.4704,30.6793,546500.0],["2017-11-07",30.6674,31.0972,30.6376,30.6913,370100.0],["2017-11-08",30.6674,31.1271,30.6375,31.0017,496600.0],["2017-11-09",30.8525,31.0495,30.7331,30.8525,366100.0],["2017-11-10",30.6793,31.0375,30.6793,30.8883,292900.0],["2017-11-13",31.0448,31.1532,30.8823,31.1291,330800.0],["2017-11-14",31.0629,31.2917,31.0147,31.1954,364700.0],["2017-11-15",31.1833,31.2194,30.8401,30.8582,461600.0],["2017-11-16",30.9003,31.3158,30.7739,31.2495,453800.0],["2017-11-17",31.1231,31.2556,30.7197,30.9846,572100.0],["2017-11-20",30.9364,31.0448,30.7076,30.7919,474500.0],["2017-11-21",30.8522,31.3218,30.8341,31.0027,1098600.0],["2017-11-22",30.9124,30.9786,30.7077,30.8341,402900.0],["2017-11-24",30.9124,31.0328,30.81,30.81,102900.0],["2017-11-27",30.8702,30.9244,30.6896,30.6956,665300.0],["2017-11-28",30.7498,30.7498,30.232,30.4788,1047200.0],["2017-11-29",30.4548,30.6294,30.3705,30.5451,696200.0],["2017-11-30",30.5933,30.7378,30.509,30.5812,804200.0],["2017-12-01",30.6836,30.8461,30.3524,30.4969,733300.0],["2017-12-04",30.6173,30.8883,30.5451,30.7016,1100400.0],["2017-12-05",30.7137,30.8582,30.3825,30.4066,618300.0],["2017-12-06",30.4548,30.5511,30.1718,30.521,381700.0],["2017-12-07",30.4788,30.8642,30.4307,30.7618,374600.0],["2017-12-08",30.7197,31.1111,30.7137,31.0027,388800.0],["2017-12-11",31.0027,31.1412,30.8642,31.0388,570800.0],["2017-12-12",31.1111,31.2616,30.9425,31.1291,515600.0],["2017-12-13",31.1592,31.2676,30.9545,31.099,408800.0],["2017-12-14",31.081,31.3218,31.0087,31.093,531300.0],["2017-12-15",31.0689,31.2797,31.0388,31.1592,1174000.0],["2017-12-18",31.2857,31.659,31.2857,31.4603,366500.0],["2017-12-19",31.4422,31.5085,30.7618,30.81,772300.0],["2017-12-20",30.8461,30.9906,30.4006,30.4126,519900.0],["2017-12-21",30.4668,30.4668,30.1838,30.2139,446600.0],["2017-12-22",30.2982,30.3644,30.1537,30.2681,413800.0],["2017-12-26",30.2982,30.4608,30.2741,30.3524,506300.0],["2017-12-27",30.4548,30.5029,30.2681,30.3765,605000.0],["2017-12-28",30.4427,30.6956,30.2862,30.6836,769300.0],["2017-12-29",30.7016,30.8823,30.5391,30.6535,467500.0],["2018-01-02",30.6715,30.798,30.4186,30.5752,584700.0],["2018-01-03",30.5993,30.7317,30.3223,30.3343,389800.0],["2018-01-04",30.3644,30.3825,29.6239,29.6419,511700.0],["2018-01-05",29.7443,29.8406,29.6118,29.7563,709300.0],["2018-01-08",29.7262,29.8045,29.5757,29.5757,649500.0],["2018-01-09",29.6058,29.7443,29.2686,29.2686,796000.0],["2018-01-10",29.2084,29.2204,28.8592,28.9495,618400.0],["2018-01-11",29.0338,29.2084,28.8893,28.9435,501200.0],["2018-01-12",28.8893,28.9495,28.6785,28.6966,315800.0],["2018-01-16",28.7387,29.0639,28.7387,28.7809,582400.0],["2018-01-17",28.8833,29.0037,28.6906,28.9254,952200.0],["2018-01-18",28.8351,29.0217,28.534,28.5942,627100.0],["2018-01-19",28.6785,28.8411,28.5521,28.805,709300.0],["2018-01-22",28.7929,29.088,28.7147,28.9977,591300.0],["2018-01-23",29.0518,29.2806,28.9314,29.2265,603900.0],["2018-01-24",29.2144,29.2506,28.9615,29.1301,733300.0],["2018-01-25",29.1181,29.2144,28.9314,29.1121,802100.0],["2018-01-26",29.1783,29.2204,28.8291,28.9013,547100.0],["2018-01-29",28.8712,28.8833,28.528,28.534,738600.0],["2018-01-30",28.5461,28.7327,28.4196,28.4196,1060600.0],["2018-01-31",28.516,28.8411,28.3173,28.8291,1592600.0],["2018-02-01",28.823,29.0458,28.2571,28.2992,629500.0],["2018-02-02",28.0945,28.4317,27.6369,28.3715,749700.0],["2018-02-05",28.2089,28.4016,27.2756,27.2997,861800.0],["2018-02-06",26.9445,27.3659,26.517,27.0047,1117400.0],["2018-02-07",27.5165,27.5165,26.523,26.7337,1013000.0],["2018-02-08",26.6554,26.806,25.7463,25.7764,1040600.0],["2018-02-09",25.9329,26.4929,25.5716,26.3122,995500.0],["2018-02-12",26.4146,26.5049,25.1863,25.945,1081000.0],["2018-02-13",25.9209,26.0413,25.6017,25.945,1003200.0],["2018-02-14",25.7523,25.8727,25.5235,25.7764,797300.0],["2018-02-15",25.7944,26.1978,25.7944,26.0895,987400.0],["2018-02-16",26.14,26.706,26.1095,26.5843,780800.0],["2018-02-20",26.4382,26.706,26.3469,26.4808,1173600.0],["2018-02-21",26.4869,26.6512,26.1156,26.1217,769100.0],["2018-02-22",26.2313,26.6269,26.1217,26.5234,657000.0],["2018-02-23",26.6451,26.9007,26.4869,26.8825,478400.0],["2018-02-26",26.9616,26.9616,26.5782,26.7608,408800.0],["2018-02-27",26.7486,26.9068,26.1095,26.1765,705600.0],["2018-02-28",26.2982,26.5234,26.1461,26.1765,1010300.0],["2018-03-01",26.0791,26.5904,26.0304,26.1582,680900.0],["2018-03-02",26.0669,26.1947,25.787,26.1704,651900.0],["2018-03-05",26.0243,26.4869,26.0243,26.3347,672300.0],["2018-03-06",26.3104,26.5964,26.0974,26.4991,569900.0],["2018-03-07",26.4321,26.7851,26.3773,26.7851,684000.0],["2018-03-08",26.8764,26.8764,26.5538,26.7912,414600.0],["2018-03-09",27.059,27.0894,26.7242,27.0833,564200.0],["2018-03-12",27.0833,27.1016,26.8338,27.0529,647900.0],["2018-03-13",26.9312,26.992,26.3591,26.6086,982500.0],["2018-03-14",26.6147,26.7729,26.493,26.6269,365300.0],["2018-03-15",26.6451,26.7729,26.3286,26.566,451400.0],["2018-03-16",26.6147,26.8095,26.4808,26.7729,769400.0],["2018-03-19",26.7486,26.7486,26.3713,26.5721,359000.0],["2018-03-20",26.566,26.8338,26.286,26.3834,478400.0],["2018-03-21",26.3347,26.4321,25.9878,26.0974,915400.0],["2018-03-22",26.0061,26.3713,25.8539,25.8661,663600.0],["2018-03-23",25.8357,25.9452,25.1601,25.2575,662700.0],["2018-03-26",25.4583,25.5861,25.2636,25.5314,529100.0],["2018-03-27",25.5192,26.0,25.294,25.6227,505900.0],["2018-03-28",25.7687,26.4991,25.7687,26.4565,620100.0],["2018-03-29",26.5477,26.6938,26.2252,26.6695,926700.0],["2018-04-02",26.6512,26.6695,25.9574,26.14,854500.0],["2018-04-03",26.1887,26.7729,26.0182,26.6329,926700.0],["2018-04-04",26.3652,26.8642,26.3286,26.6755,638500.0],["2018-04-05",26.6999,26.7364,26.2739,26.6877,606900.0],["2018-04-06",26.633,26.8155,26.286,26.3834,580400.0],["2018-04-09",26.4443,26.4869,26.2252,26.2678,391300.0],["2018-04-10",26.4078,26.4686,26.1461,26.2921,449300.0],["2018-04-11",26.1704,26.4504,26.1643,26.1765,558700.0],["2018-04-12",26.2434,26.2434,25.8235,25.8965,580800.0],["2018-04-13",25.8965,26.1461,25.7565,26.14,509600.0],["2018-04-16",26.1765,26.3712,26.0304,26.2921,452600.0],["2018-04-17",26.2982,26.6025,26.2556,26.4321,730900.0],["2018-04-18",26.4443,26.5721,26.2374,26.2617,464700.0],["2018-04-19",26.2495,26.2495,25.6592,25.8235,597800.0],["2018-04-20",25.9635,26.2434,25.8052,25.8357,654400.0],["2018-04-23",25.8965,25.9878,25.6348,25.787,394800.0],["2018-04-24",25.7931,26.0791,25.7383,26.0183,481100.0],["2018-04-25",26.4017,26.8216,25.8904,26.3286,756000.0],["2018-04-26",26.3347,26.7242,26.2495,26.5477,716100.0],["2018-04-27",26.5112,27.2172,26.5112,27.1442,618100.0],["2018-04-30",27.199,27.2111,26.7729,26.7912,800300.0],["2018-05-01",26.7912,27.1746,26.6938,27.0772,601400.0],["2018-05-02",26.9981,27.2903,26.6877,27.2111,674900.0],["2018-05-03",27.0955,27.3876,27.0346,27.1746,452500.0],["2018-05-04",27.1929,27.6006,27.132,27.5763,630500.0],["2018-05-07",27.6859,28.0449,27.5885,27.9841,663300.0],["2018-05-08",28.1484,28.1788,27.8441,28.0936,1130500.0],["2018-05-09",28.0571,28.2397,27.9232,28.1971,913600.0],["2018-05-10",28.3493,28.5623,28.2762,28.3858,677600.0],["2018-05-11",28.4345,28.4953,28.3066,28.3675,1440500.0],["2018-05-14",28.3675,28.3675,27.8197,27.9597,680000.0],["2018-05-15",27.7285,27.7832,27.1746,27.2355,796200.0],["2018-05-16",27.2537,27.3694,26.9677,27.3268,1038700.0],["2018-05-17",27.384,27.5561,27.1134,27.181,608200.0],["2018-05-18",27.1995,27.3778,26.9412,27.2179,732800.0],["2018-05-21",27.3901,27.8083,27.1872,27.6484,1016600.0],["2018-05-22",27.6299,28.2326,27.4639,28.1896,1179900.0],["2018-05-23",28.1895,28.7184,28.1895,28.5155,1142800.0],["2018-05-24",28.6139,28.6262,28.331,28.6077,713000.0],["2018-05-25",28.6508,28.7492,28.5216,28.6323,595000.0],["2018-05-29",28.5278,29.0197,28.5032,28.7492,754300.0],["2018-05-30",28.7553,29.2965,28.6446,29.2165,959600.0],["2018-05-31",29.2227,29.4502,29.0197,29.4133,1163600.0],["2018-06-01",29.7638,29.9975,29.5179,29.7761,1107100.0],["2018-06-04",29.8745,30.1205,29.6716,30.1205,590400.0],["2018-06-05",30.2189,30.2251,29.6286,29.9176,712700.0],["2018-06-06",29.8376,30.0898,29.8376,30.0221,506500.0],["2018-06-07",30.0775,30.1513,29.9176,30.0221,1008000.0],["2018-06-08",30.0529,30.1943,29.9914,30.1082,382200.0],["2018-06-11",30.0959,30.182,29.9299,30.0098,323800.0],["2018-06-12",29.9914,30.2989,29.936,30.1205,582000.0],["2018-06-13",30.1759,30.2189,29.4871,29.5855,633100.0],["2018-06-14",29.604,29.8807,29.5548,29.7269,870500.0],["2018-06-15",29.7454,30.0836,29.7392,29.8253,1170800.0],["2018-06-18",29.7269,29.9668,29.6531,29.9237,763200.0],["2018-06-19",29.8745,30.1574,29.7454,29.9237,844700.0],["2018-06-20",29.9606,30.6002,29.8069,30.551,830000.0],["2018-06-21",30.5387,30.7539,30.385,30.6863,933800.0],["2018-06-22",30.7416,31.0245,30.5202,30.9938,1033600.0],["2018-06-25",31.0614,31.0675,30.6125,30.8216,757700.0],["2018-06-26",30.8769,31.2151,30.7662,30.9753,1149600.0],["2018-06-27",31.0183,31.1721,30.6432,30.6494,569700.0],["2018-06-28",30.6186,31.0306,30.4956,30.9999,840700.0],["2018-06-29",30.9445,31.375,30.6924,31.1967,790000.0],["2018-07-02",31.1167,31.3074,30.6309,31.0983,521200.0],["2018-07-03",31.0307,31.6887,30.9938,31.4181,512900.0],["2018-07-05",31.5226,31.744,31.332,31.744,624300.0],["2018-07-06",31.8485,31.9777,31.6825,31.7993,592600.0],["2018-07-09",31.9039,31.9592,31.2643,31.5226,640200.0],["2018-07-10",31.5657,31.6764,31.3258,31.5349,650500.0],["2018-07-11",31.4427,31.6456,31.2766,31.4119,638500.0],["2018-07-12",31.3996,31.5288,31.2705,31.4365,642100.0],["2018-07-13",31.498,31.6271,31.1598,31.2213,719400.0],["2018-07-16",31.1659,31.3074,31.006,31.0675,572300.0],["2018-07-17",31.1352,31.2705,30.7047,30.7662,528600.0],["2018-07-18",30.7662,30.8523,30.4526,30.6309,431300.0],["2018-07-19",30.5018,31.1598,30.5018,30.9938,651900.0],["2018-07-20",30.92,30.9876,30.2866,30.428,974500.0],["2018-07-23",30.4034,30.6678,30.2128,30.5571,686000.0],["2018-07-24",30.6555,30.6555,30.3788,30.4895,770700.0],["2018-07-25",29.9975,30.8831,29.4195,30.3603,790400.0],["2018-07-26",30.262,30.551,30.1759,30.262,544200.0],["2018-07-27",30.3911,30.3911,29.6716,29.7823,530600.0],["2018-07-30",29.7638,29.8315,29.5425,29.7023,535500.0],["2018-07-31",29.8376,30.4096,29.6163,30.2005,997200.0],["2018-08-01",29.9729,30.5817,29.813,30.5448,751200.0],["2018-08-02",30.4341,30.6617,30.428,30.4895,511700.0],["2018-08-03",30.4341,30.8523,30.4341,30.8523,607400.0],["2018-08-06",30.8585,30.92,30.6125,30.9138,544800.0],["2018-08-07",30.9446,30.9446,30.717,30.8646,523600.0],["2018-08-08",30.9446,30.9446,30.551,30.6801,409300.0],["2018-08-09",30.6801,30.8831,30.6063,30.7601,503500.0],["2018-08-10",30.7061,30.9854,30.6254,30.6688,319700.0],["2018-08-13",30.6502,30.6999,30.1474,30.3274,503700.0],["2018-08-14",30.3274,30.973,30.3274,30.6068,415100.0],["2018-08-15",30.5509,30.9357,30.5509,30.9047,457800.0],["2018-08-16",30.9047,31.1468,30.8426,31.0475,490600.0],["2018-08-17",31.0661,31.2833,31.0102,31.2771,446200.0],["2018-08-20",31.3392,31.5378,31.184,31.2026,362900.0],["2018-08-21",31.1281,31.1468,30.855,30.9047,440000.0],["2018-08-22",30.8613,30.9482,30.7433,30.8116,294100.0],["2018-08-23",30.8302,30.8861,30.6068,30.6316,434500.0],["2018-08-24",30.5943,30.7309,30.5074,30.7061,207400.0],["2018-08-27",30.7185,30.7681,30.2964,30.5261,607200.0],["2018-08-28",30.5509,30.8612,30.4019,30.7868,1210000.0],["2018-08-29",30.7247,30.7433,30.4826,30.5943,1390800.0],["2018-08-30",30.6502,30.8054,30.4826,30.6937,957000.0],["2018-08-31",30.6937,30.9978,30.6192,30.8737,763300.0],["2018-09-04",30.793,30.855,30.0667,30.1102,485400.0],["2018-09-05",30.0295,30.4454,29.8495,30.3274,574900.0],["2018-09-06",30.4205,30.5447,30.3212,30.3523,439500.0],["2018-09-07",30.2716,30.3026,29.9488,30.1474,495000.0],["2018-09-10",30.2964,30.4702,30.1909,30.2778,398900.0],["2018-09-11",30.1971,30.4516,30.0978,30.3212,392900.0],["2018-09-12",30.3088,30.3336,30.0916,30.1226,543000.0],["2018-09-13",30.2716,30.3274,29.8185,29.8557,851700.0],["2018-09-14",29.8185,29.8681,29.3778,29.7936,753100.0],["2018-09-17",29.7812,30.1723,29.6385,30.1599,621100.0],["2018-09-18",30.1599,30.1847,29.7626,29.8309,374700.0],["2018-09-19",29.8557,29.924,29.4026,29.4647,492800.0],["2018-09-20",29.4957,29.8185,29.2598,29.8061,366000.0],["2018-09-21",29.7626,30.0916,29.7192,29.7999,1096300.0],["2018-09-24",29.7936,29.8495,29.1109,29.2102,462200.0],["2018-09-25",29.2474,29.4461,29.1605,29.1792,560100.0],["2018-09-26",29.1667,29.2102,28.5957,28.6143,425700.0],["2018-09-27",28.7136,28.9495,28.6267,28.8129,466800.0],["2018-09-28",28.8378,29.3343,28.8067,29.3343,804100.0],["2018-10-01",29.3778,29.4709,29.1171,29.1357,634700.0],["2018-10-02",29.1481,29.3033,29.0426,29.1481,677000.0],["2018-10-03",29.1605,29.2847,28.7074,28.8626,503000.0],["2018-10-04",28.6578,28.7819,28.4281,28.6329,513800.0],["2018-10-05",28.6329,28.8564,28.546,28.6019,707000.0],["2018-10-08",28.6267,29.1729,28.6267,28.9991,627000.0],["2018-10-09",28.9681,29.1543,28.8564,29.0302,415500.0],["2018-10-10",28.9371,29.1667,28.726,28.7322,555000.0],["2018-10-11",28.7633,28.7633,27.5839,27.6212,619400.0],["2018-10-12",27.8571,27.9129,27.255,27.497,588100.0],["2018-10-15",27.435,28.0246,27.4101,27.7329,634700.0],["2018-10-16",27.826,28.304,27.6026,28.1736,397100.0],["2018-10-17",28.0495,28.2109,27.7577,27.975,539600.0],["2018-10-18",27.9502,28.2543,27.7826,27.8881,379400.0],["2018-10-19",27.9377,28.1302,27.8136,27.9626,564000.0],["2018-10-22",28.0743,28.2109,27.6026,27.6398,511400.0],["2018-10-23",27.4226,27.795,27.286,27.6026,592300.0],["2018-10-24",27.7329,27.8633,27.2922,27.4039,1914300.0],["2018-10-25",27.435,27.9439,27.1867,27.8136,688100.0],["2018-10-26",27.615,27.7019,26.8143,27.0191,774500.0],["2018-10-29",27.0936,27.4039,26.6156,26.8205,973100.0],["2018-10-30",26.9322,27.2426,26.7708,26.8081,688800.0],["2018-10-31",26.9012,27.0439,26.4543,26.4667,1224500.0],["2018-11-01",26.566,26.895,26.3612,26.8701,1004900.0],["2018-11-02",26.957,26.957,26.566,26.7708,828100.0],["2018-11-05",26.7708,27.4101,26.7708,27.1246,743100.0],["2018-11-06",27.1557,27.4412,27.1308,27.2674,541200.0],["2018-11-07",27.4474,27.5964,27.1929,27.5715,588600.0],["2018-11-08",27.4793,27.7428,27.4793,27.7428,631000.0],["2018-11-09",27.7114,27.7804,27.4291,27.5295,554000.0],["2018-11-12",27.5107,27.8118,27.3664,27.4166,467100.0],["2018-11-13",27.5421,27.9435,27.4605,27.818,1553200.0],["2018-11-14",27.9247,28.0564,27.4668,27.8243,919300.0],["2018-11-15",27.749,27.7679,27.3225,27.5797,928400.0],["2018-11-16",27.4793,27.749,27.4041,27.6989,601500.0],["2018-11-19",27.6989,27.9686,27.241,27.4166,785600.0],["2018-11-20",27.2723,27.4542,27.0277,27.103,689600.0],["2018-11-21",27.0716,27.5107,26.9211,27.1406,396700.0],["2018-11-23",27.1343,27.4041,26.9336,27.2222,123100.0],["2018-11-26",27.4166,27.4166,27.0842,27.2096,443400.0],["2018-11-27",27.1657,27.241,26.8395,26.8458,733600.0],["2018-11-28",26.8521,27.103,26.7643,27.103,644800.0],["2018-11-29",27.0403,27.1657,26.7768,26.9838,585800.0],["2018-11-30",26.9775,27.241,26.8897,27.2033,758700.0],["2018-12-03",27.3539,27.6236,27.1657,27.3351,465900.0],["2018-12-04",27.2849,27.3727,26.7266,26.7956,609000.0],["2018-12-06",26.5824,27.2661,26.1496,27.2347,695000.0],["2018-12-07",27.103,27.3476,26.9838,27.1908,649900.0],["2018-12-10",27.1908,27.1908,26.4318,26.6765,730400.0],["2018-12-11",26.8082,27.0967,26.5447,26.5447,472200.0],["2018-12-12",26.7768,27.0026,25.9175,25.9238,585500.0],["2018-12-13",25.9614,26.3252,25.9238,25.9489,377300.0],["2018-12-14",25.8422,25.9802,25.7732,25.8924,343000.0],["2018-12-17",25.9238,26.0492,24.9641,25.0331,667500.0],["2018-12-18",25.2087,25.4596,25.1146,25.2338,777900.0],["2018-12-19",25.2652,25.422,24.8449,25.0519,808400.0],["2018-12-20",25.1272,25.284,24.4749,24.7069,1030600.0],["2018-12-21",24.7571,25.3216,24.4999,24.6442,1392300.0],["2018-12-24",24.5878,24.663,23.3835,23.396,365500.0],["2018-12-26",23.4587,24.249,23.2643,24.1863,436300.0],["2018-12-27",23.9229,24.1236,23.4085,24.1173,579100.0],["2018-12-28",24.2302,24.4121,23.9731,24.1424,663200.0],["2018-12-31",24.3369,24.3369,23.9041,24.2679,646700.0],["2019-01-02",23.9417,23.9919,23.5779,23.81,849400.0],["2019-01-03",23.7222,24.5564,23.7222,24.2929,1938900.0],["2019-01-04",24.4435,25.3906,24.3682,25.0206,1304700.0],["2019-01-07",25.0205,25.6039,25.0205,25.3404,854000.0],["2019-01-08",25.5223,26.0931,25.4784,25.9739,899300.0],["2019-01-09",26.068,26.2562,25.8172,26.112,801300.0],["2019-01-10",26.0931,26.5698,25.9677,26.3879,762900.0],["2019-01-11",26.3942,26.4946,26.2123,26.4381,829400.0],["2019-01-14",26.2876,26.3503,25.9363,26.0618,581200.0],["2019-01-15",26.068,26.2688,25.9928,26.1621,598900.0],["2019-01-16",26.1747,26.5071,26.1559,26.4695,461800.0],["2019-01-17",26.4444,26.689,26.3001,26.5196,614000.0],["2019-01-18",26.5196,26.8584,26.4256,26.8207,542400.0],["2019-01-22",26.9148,26.9901,26.6325,26.7956,594100.0],["2019-01-23",26.8458,27.0214,26.758,27.0152,1296200.0],["2019-01-24",26.9838,27.1532,26.8458,27.0967,1055300.0],["2019-01-25",27.1281,27.5797,27.1281,27.4605,809300.0],["2019-01-28",27.3225,27.724,27.2849,27.6111,904700.0],["2019-01-29",27.6487,27.818,27.5107,27.7804,1229800.0],["2019-01-30",27.8745,28.1191,27.655,27.7114,846300.0],["2019-01-31",27.6863,27.887,27.4291,27.7992,733200.0],["2019-02-01",27.8306,27.8996,27.1155,27.6675,501300.0],["2019-02-04",27.6048,28.2446,27.5358,28.2383,734600.0],["2019-02-05",28.3575,28.5394,28.1756,28.5017,714300.0],["2019-02-06",28.6021,28.8091,28.0689,28.5833,810700.0],["2019-02-07",28.5017,29.2356,28.4202,29.1603,694200.0],["2019-02-08",29.0537,29.2669,28.991,29.154,497900.0],["2019-02-11",29.1415,29.3924,29.0161,29.3861,734800.0],["2019-02-12",29.4112,29.4489,29.0725,29.0788,791300.0],["2019-02-13",29.0913,29.2481,28.9471,29.0851,623000.0],["2019-02-14",29.1227,29.4489,29.0035,29.3422,725700.0],["2019-02-15",29.4404,29.7383,29.4278,29.7066,660300.0],["2019-02-19",29.7066,29.9854,29.6496,29.903,412200.0],["2019-02-20",29.865,29.865,29.1553,29.3391,689100.0],["2019-02-21",29.3264,29.5292,29.1363,29.4785,491900.0],["2019-02-22",29.4848,29.827,29.4468,29.6496,327400.0],["2019-02-25",29.6686,29.6876,29.3961,29.4531,355000.0],["2019-02-26",29.5418,29.5418,29.225,29.3454,355900.0],["2019-02-27",29.2377,29.4151,29.0032,29.1933,476100.0],["2019-02-28",29.1616,29.7446,29.0222,29.3454,670700.0],["2019-03-01",29.3961,29.4468,28.8575,29.282,436500.0],["2019-03-04",29.168,29.4975,28.7181,28.9082,1221000.0],["2019-03-05",28.7941,29.1553,28.7941,28.8955,648800.0],["2019-03-06",28.8511,28.9082,28.4773,28.5153,701200.0],["2019-03-07",28.585,28.7624,28.1668,28.2428,999600.0],["2019-03-08",28.1921,28.4329,28.1921,28.3442,486200.0],["2019-03-11",28.4773,28.7244,28.3442,28.6484,784400.0],["2019-03-12",28.6547,28.9779,28.6547,28.7814,622200.0],["2019-03-13",28.8575,29.2123,28.8194,28.8321,743900.0],["2019-03-14",28.9715,29.2123,28.8321,29.1046,895100.0],["2019-03-15",29.1109,29.225,28.9082,28.9335,1048700.0],["2019-03-18",29.0222,29.2503,28.585,28.699,658600.0],["2019-03-19",28.7307,28.9589,28.604,28.661,451200.0],["2019-03-20",28.6103,29.282,28.4773,29.0222,1056800.0],["2019-03-21",28.9652,29.5798,28.9652,29.4594,1133900.0],["2019-03-22",29.4911,29.6622,29.1046,29.187,525100.0],["2019-03-25",29.0539,29.2694,28.5787,28.6547,820000.0],["2019-03-26",28.7244,29.0412,28.7054,29.0285,336400.0],["2019-03-27",29.0602,29.206,28.8385,29.1933,430800.0],["2019-03-28",29.2757,29.6622,29.2123,29.6179,567700.0],["2019-03-29",29.6749,29.7002,29.4721,29.6432,774700.0],["2019-04-01",29.6559,29.7066,29.168,29.5798,554100.0],["2019-04-02",29.5989,29.7446,29.0919,29.4911,845700.0],["2019-04-03",29.4911,29.7509,29.3898,29.6559,430400.0],["2019-04-04",29.7129,29.7256,29.4468,29.6749,489400.0],["2019-04-05",29.7383,29.7573,29.5101,29.7066,402300.0],["2019-04-08",29.6812,29.6812,29.3517,29.3961,561600.0],["2019-04-09",29.4024,29.4024,28.9145,28.9715,426200.0],["2019-04-10",29.0222,29.3137,28.9969,29.2377,588500.0],["2019-04-11",29.2567,29.4531,29.0729,29.3771,336600.0],["2019-04-12",29.3327,29.4721,29.1109,29.4278,373700.0],["2019-04-15",29.4785,29.5989,29.1109,29.149,408500.0],["2019-04-16",29.2187,29.301,28.2808,28.3632,410700.0],["2019-04-17",28.5279,28.5279,28.0463,28.2491,513600.0],["2019-04-18",28.2174,28.6167,28.1287,28.5089,380500.0],["2019-04-22",28.3949,28.4456,27.6218,27.9703,442300.0],["2019-04-23",28.1414,28.6737,28.04,28.4456,820400.0],["2019-04-24",28.2998,28.3569,27.7042,28.0147,1478500.0],["2019-04-25",27.8246,28.1668,27.4254,27.9893,797900.0],["2019-04-26",28.0907,28.4012,27.9957,28.2618,516600.0],["2019-04-29",28.2301,28.3505,27.9893,27.9893,592500.0],["2019-04-30",28.0717,28.4266,27.9386,28.2491,559900.0],["2019-05-01",28.3632,28.7244,28.3569,28.4076,408300.0],["2019-05-02",28.5026,28.7751,28.2048,28.2238,492900.0],["2019-05-03",28.4076,28.6737,28.2365,28.566,383700.0],["2019-05-06",28.3822,28.7054,28.3822,28.566,550100.0],["2019-05-07",28.5089,28.5216,27.926,28.1731,434500.0],["2019-05-08",28.2301,28.3886,27.964,27.983,503500.0],["2019-05-09",27.9513,28.1477,27.7042,28.0907,560700.0],["2019-05-10",28.1067,28.3117,27.9338,28.2605,373100.0],["2019-05-13",27.9786,28.1964,27.9146,28.0555,435100.0],["2019-05-14",28.1323,28.2476,27.9082,28.2028,409600.0],["2019-05-15",28.2541,28.459,28.0107,28.395,332600.0],["2019-05-16",28.3181,28.6576,28.2541,28.6192,376200.0],["2019-05-17",28.5423,28.5807,28.2797,28.3694,1209500.0],["2019-05-20",28.2092,28.3437,27.5367,27.6904,625400.0],["2019-05-21",27.7673,28.222,27.7673,28.0939,464900.0],["2019-05-22",28.1003,28.2092,27.9466,28.1708,330400.0],["2019-05-23",28.0363,28.1452,27.7352,28.0619,584500.0],["2019-05-24",28.2092,28.5359,28.1836,28.3501,618300.0],["2019-05-28",28.4654,28.491,28.0235,28.0235,805700.0],["2019-05-29",27.9594,27.9594,27.5623,27.7993,637600.0],["2019-05-30",27.7801,28.0363,27.716,27.9338,538500.0],["2019-05-31",27.7544,28.2156,27.6135,28.0939,590400.0],["2019-06-03",28.1323,28.2284,27.7352,27.8569,848500.0],["2019-06-04",27.889,28.0299,27.5303,27.8826,367100.0],["2019-06-05",27.953,28.5039,27.9274,28.4526,551400.0],["2019-06-06",28.4847,28.7024,28.3245,28.5679,961500.0],["2019-06-07",28.7409,28.7857,28.5039,28.5359,460500.0],["2019-06-10",28.5871,28.6768,28.0875,28.1708,412100.0],["2019-06-11",28.2348,28.2412,27.9338,28.0811,500100.0],["2019-06-12",28.0491,28.3117,27.985,28.158,988200.0],["2019-06-13",28.2541,28.5039,28.1452,28.4847,440400.0],["2019-06-14",28.5039,28.5743,28.2925,28.3309,391700.0],["2019-06-17",28.363,28.5359,28.2733,28.4975,349900.0],["2019-06-18",28.4526,28.7409,28.0939,28.1067,432100.0],["2019-06-19",28.0363,28.3694,27.921,28.2861,671600.0],["2019-06-20",28.4718,28.6064,28.2156,28.2861,560200.0],["2019-06-21",28.1964,28.1964,27.7865,27.8633,705000.0],["2019-06-24",27.9914,28.2989,27.4918,27.511,394600.0],["2019-06-25",27.511,27.684,27.1844,27.1972,465200.0],["2019-06-26",27.274,27.274,26.1019,26.1211,1206700.0],["2019-06-27",26.262,26.6591,26.262,26.499,637000.0],["2019-06-28",26.5054,26.7936,26.3645,26.4541,1041300.0],["2019-07-01",26.7744,27.2228,26.5438,27.0562,1694100.0],["2019-07-02",27.0178,27.6007,26.9025,27.5238,789800.0],["2019-07-03",27.5879,27.7416,27.4918,27.5431,206600.0],["2019-07-05",27.3637,27.6327,26.9346,27.5431,437700.0],["2019-07-08",27.4534,27.8377,27.4406,27.7929,601100.0],["2019-07-09",27.7801,28.1067,27.7032,28.0875,438200.0],["2019-07-10",28.2156,28.5167,27.9274,28.2476,737800.0],["2019-07-11",28.1836,28.3822,27.9658,28.0235,883500.0],["2019-07-12",28.0491,28.3309,27.9786,28.1131,1034900.0],["2019-07-15",28.2092,28.2989,27.6135,27.6391,476700.0],["2019-07-16",27.4982,27.6904,27.3573,27.3765,525200.0],["2019-07-17",27.3829,27.5303,27.2933,27.4278,938100.0],["2019-07-18",27.4726,27.8633,27.2356,27.8441,509200.0],["2019-07-19",27.8761,27.9274,27.242,27.2804,792100.0],["2019-07-22",27.3701,27.4854,27.0883,27.1075,445800.0],["2019-07-23",27.2228,27.6007,27.0563,27.5046,410200.0],["2019-07-24",28.7473,28.7857,27.4662,28.4142,1606200.0],["2019-07-25",28.5359,28.7281,28.2861,28.5231,1343800.0],["2019-07-26",28.5039,28.9394,28.4078,28.8818,813600.0],["2019-07-29",29.0227,29.1636,28.5167,28.7345,982500.0],["2019-07-30",28.6256,29.106,28.427,28.7152,1036600.0],["2019-07-31",28.8305,29.3173,28.5871,29.0355,1227200.0],["2019-08-01",29.0547,29.106,28.3758,28.3758,641600.0],["2019-08-02",28.3373,28.8562,28.19,28.7088,753100.0],["2019-08-05",28.4142,28.427,27.4342,27.889,597300.0],["2019-08-06",27.9658,28.3822,27.8697,28.1259,582600.0],["2019-08-07",27.9402,28.6256,27.7801,28.3501,531000.0],["2019-08-08",28.4718,29.0035,28.1644,28.7793,762900.0],["2019-08-09",28.6401,28.8602,28.1869,28.5106,603900.0],["2019-08-12",28.42,28.5754,28.2711,28.4912,188600.0],["2019-08-13",28.4783,28.6013,28.3229,28.3812,346700.0],["2019-08-14",28.1028,28.2517,27.8697,27.8697,749700.0],["2019-08-15",27.9733,28.1675,27.7597,27.8697,794700.0],["2019-08-16",27.915,28.4329,27.7597,28.2711,2637100.0],["2019-08-19",28.5171,28.653,28.3035,28.5689,1531900.0],["2019-08-20",28.6142,28.7631,28.3099,28.3164,468700.0],["2019-08-21",28.4524,28.5818,28.2582,28.4394,414500.0],["2019-08-22",28.5689,28.6595,28.1999,28.3294,1104100.0],["2019-08-23",28.2646,28.3876,27.6237,27.6626,670700.0],["2019-08-26",27.8633,27.8633,26.7757,27.669,945800.0],["2019-08-27",27.8438,28.0445,27.3453,27.3583,1297300.0],["2019-08-28",27.2677,27.4425,27.177,27.2288,694400.0],["2019-08-29",27.3842,27.8956,27.2936,27.8309,1044700.0],["2019-08-30",27.8762,28.1093,27.7856,27.9733,686200.0],["2019-09-03",27.9863,28.1481,27.8374,27.9539,776100.0],["2019-09-04",28.1481,28.3488,28.1028,28.3229,768600.0],["2019-09-05",28.3423,28.3423,28.0769,28.1934,481500.0],["2019-09-06",28.3164,28.3358,28.0834,28.2193,524700.0],["2019-09-09",28.2452,28.2776,27.8115,28.2452,1295400.0],["2019-09-10",28.1675,28.7048,28.0251,28.6854,1008100.0],["2019-09-11",28.666,29.1515,28.5818,29.0026,816600.0],["2019-09-12",29.2228,29.2228,28.8538,29.1321,828500.0],["2019-09-13",29.1321,29.3458,28.6725,28.7243,589200.0],["2019-09-16",28.7243,29.1904,28.4912,29.0998,434500.0],["2019-09-17",29.1256,29.1774,28.9509,29.1451,728100.0],["2019-09-18",29.294,29.3263,28.9509,29.1451,660600.0],["2019-09-19",29.2616,29.3328,29.1515,29.2292,477500.0],["2019-09-20",29.3199,29.4364,29.1192,29.1969,1042200.0],["2019-09-23",29.0544,29.2486,29.048,29.0803,397300.0],["2019-09-24",29.1256,29.2616,28.4912,28.5106,988500.0],["2019-09-25",28.5301,28.9314,28.5042,28.8279,1166200.0],["2019-09-26",28.9897,29.1645,28.9185,29.1127,272900.0],["2019-09-27",29.2292,29.2616,28.9444,29.0803,435000.0],["2019-09-30",29.0998,29.2745,29.0285,29.0933,628800.0],["2019-10-01",29.1451,29.1774,28.7048,28.7048,578700.0],["2019-10-02",28.6919,28.789,28.3358,28.4394,514400.0],["2019-10-03",28.4718,28.912,28.3099,28.7566,498600.0],["2019-10-04",28.7696,28.9314,28.5818,28.8602,483400.0],["2019-10-07",28.7437,28.912,28.6466,28.6531,339100.0],["2019-10-08",28.5236,28.5818,28.2193,28.2258,1045400.0],["2019-10-09",28.4071,28.4718,28.1481,28.2452,299900.0],["2019-10-10",28.2517,28.2646,27.9345,27.9798,526200.0],["2019-10-11",28.1287,28.5042,28.0121,28.1999,888800.0],["2019-10-14",28.2193,28.2193,27.8438,27.9409,1223500.0],["2019-10-15",27.9474,28.1805,27.8374,28.0639,1129900.0],["2019-10-16",28.1287,28.4329,27.9409,28.3682,1231900.0],["2019-10-17",28.42,28.6919,28.3229,28.5689,1145400.0],["2019-10-18",28.5883,28.6207,28.3164,28.5171,1129400.0],["2019-10-21",28.5236,28.8084,28.5042,28.6919,1298900.0],["2019-10-22",28.7113,28.8084,28.4977,28.6531,951400.0],["2019-10-23",28.7437,28.8537,28.3553,28.8084,1226800.0],["2019-10-24",29.0156,29.6306,28.8602,29.54,857000.0],["2019-10-25",29.4688,29.663,29.3134,29.5529,1075500.0],["2019-10-28",29.5659,29.6759,29.4364,29.5529,591100.0],["2019-10-29",29.6435,29.9478,29.5335,29.7989,851700.0],["2019-10-30",29.8183,30.4139,29.7471,30.4139,897500.0],["2019-10-31",30.4269,30.6405,30.1097,30.2974,1053100.0],["2019-11-01",30.388,30.5952,30.2132,30.5952,598800.0],["2019-11-04",30.5887,30.6146,30.3751,30.4916,724200.0],["2019-11-05",30.4075,30.4075,30.0385,30.1485,805100.0],["2019-11-06",30.1809,30.2456,29.9737,30.1226,467100.0],["2019-11-07",30.152,30.224,29.9362,30.1651,634300.0],["2019-11-08",30.0932,30.4006,29.9427,30.394,544700.0],["2019-11-11",30.3417,30.4267,30.1259,30.2828,464000.0],["2019-11-12",30.2894,30.4202,29.8643,29.9427,540500.0],["2019-11-13",29.897,30.1978,29.825,30.0866,520200.0],["2019-11-14",30.1717,30.4856,30.0932,30.4529,528900.0],["2019-11-15",30.5249,30.6426,30.3483,30.5641,585100.0],["2019-11-18",30.5903,31.0873,30.5772,31.0873,813400.0],["2019-11-19",31.1789,31.4275,31.0023,31.2966,986300.0],["2019-11-20",31.3097,31.3424,30.865,31.1266,879200.0],["2019-11-21",31.0154,31.0154,30.3744,30.3744,793500.0],["2019-11-22",30.5314,30.7407,30.2175,30.551,615200.0],["2019-11-25",30.6884,31.1658,30.6295,31.0481,601100.0],["2019-11-26",31.0873,31.4471,30.9369,31.434,623700.0],["2019-11-27",31.3948,31.8657,31.3751,31.8199,409600.0],["2019-11-29",31.8068,31.8787,31.7021,31.7545,304900.0],["2019-12-02",31.7022,31.833,31.0154,31.0612,665900.0],["2019-12-03",30.9238,31.2639,30.9042,31.2247,508500.0],["2019-12-04",31.1985,31.4994,30.95,31.0089,717000.0],["2019-12-05",30.9369,31.0677,30.8061,31.0089,718500.0],["2019-12-06",31.192,31.4078,31.0743,31.1135,922900.0],["2019-12-09",31.1855,31.2116,30.8911,31.1527,531700.0],["2019-12-10",31.1789,31.2705,31.0089,31.1135,407700.0],["2019-12-11",31.1855,31.1855,30.4529,30.5576,635000.0],["2019-12-12",30.6164,30.6949,29.9362,30.0016,1081200.0],["2019-12-13",30.0736,30.1913,29.6484,30.1717,883000.0],["2019-12-16",30.2632,30.4791,30.0343,30.4725,695000.0],["2019-12-17",30.5903,30.5903,30.1063,30.2959,668600.0],["2019-12-18",30.2959,30.8388,30.2959,30.7603,640200.0],["2019-12-19",30.708,30.9565,30.6622,30.9565,355500.0],["2019-12-20",31.0612,31.2966,31.0285,31.1855,1052600.0],["2019-12-23",31.3097,31.3948,31.0089,31.3621,441600.0],["2019-12-24",31.3948,31.5321,31.2312,31.4536,198200.0],["2019-12-26",31.4994,31.5059,31.2443,31.4209,411800.0],["2019-12-27",31.5779,31.6564,31.3948,31.6302,421000.0],["2019-12-30",31.5256,31.7676,31.4994,31.7349,484700.0],["2019-12-31",31.7087,32.075,31.7022,31.9899,655000.0],["2020-01-02",32.075,32.075,31.2051,31.5059,619200.0],["2020-01-03",31.2639,31.7152,31.1658,31.6433,1012700.0],["2020-01-06",31.5256,31.7872,31.3948,31.6237,668700.0],["2020-01-07",31.2639,31.4078,30.8388,30.9827,1011400.0],["2020-01-08",31.2378,31.7414,31.0219,31.7218,925100.0],["2020-01-09",31.7087,31.9899,31.6041,31.8984,1016100.0],["2020-01-10",31.918,32.088,31.6891,32.0423,706600.0],["2020-01-13",32.075,32.4805,32.0161,32.3955,609000.0],["2020-01-14",32.3758,32.4151,32.1142,32.3431,710700.0],["2020-01-15",32.4151,32.7421,32.3562,32.4543,479200.0],["2020-01-16",32.5917,32.9122,32.5263,32.8206,547600.0],["2020-01-17",32.8337,33.0299,32.8075,33.0168,975900.0],["2020-01-21",33.0103,33.0888,32.8075,32.9187,520700.0],["2020-01-22",33.0691,33.1934,32.5328,32.6833,387600.0],["2020-01-23",32.6636,33.0561,32.487,32.9907,531900.0],["2020-01-24",32.9972,33.0103,32.6244,32.8271,452600.0],["2020-01-27",32.5132,33.3438,32.4674,32.8598,2011600.0],["2020-01-28",32.9187,32.9972,32.7617,32.8925,388200.0],["2020-01-29",33.0037,33.1149,32.729,32.9122,585500.0],["2020-01-30",32.6767,33.1607,32.6113,33.1345,763000.0],["2020-01-31",33.0168,33.2065,32.6963,32.7748,781100.0],["2020-02-03",32.8795,33.4289,32.8795,33.0822,751900.0],["2020-02-04",33.2392,33.6709,33.0364,33.4223,595100.0],["2020-02-05",33.7167,34.168,33.5466,33.8933,830100.0],["2020-02-06",34.096,34.2334,33.8409,33.9914,583300.0],["2020-02-07",33.9979,34.0502,33.7363,33.9521,623200.0],["2020-02-10",34.1156,34.1745,33.8998,34.1353,415300.0],["2020-02-11",34.2857,34.5081,33.8213,33.8605,938200.0],["2020-02-12",33.9979,34.2007,33.8409,34.0306,714300.0],["2020-02-13",33.9521,34.3642,33.9521,34.2137,652200.0],["2020-02-14",34.326,34.6758,34.1741,34.6626,659000.0],["2020-02-18",34.6824,34.689,34.2467,34.3986,655600.0],["2020-02-19",34.4184,34.4184,33.8507,33.9233,541000.0],["2020-02-20",33.8771,34.1543,33.6988,34.1081,1132700.0],["2020-02-21",34.0421,34.2468,33.9893,34.2005,854600.0],["2020-02-24",33.6262,33.9299,33.5668,33.7913,539800.0],["2020-02-25",33.8705,33.9299,32.8869,33.0981,725500.0],["2020-02-26",33.1708,33.3424,32.5371,32.5371,454900.0],["2020-02-27",32.0486,32.1608,30.4907,30.5039,727300.0],["2020-02-28",29.9626,30.0748,28.8998,29.6259,1425300.0],["2020-03-02",29.7976,31.1442,29.5203,31.1442,910700.0],["2020-03-03",31.1178,31.7449,30.5897,30.768,751900.0],["2020-03-04",31.5337,32.5569,31.5337,32.4776,864500.0],["2020-03-05",31.8043,32.0024,31.1112,31.6921,648900.0],["2020-03-06",30.8406,31.5733,30.4181,31.5007,729400.0],["2020-03-09",29.7184,30.1012,28.2265,28.2991,738000.0],["2020-03-10",29.045,29.0913,27.408,29.0318,590800.0],["2020-03-11",28.2529,28.3057,26.5828,26.7148,986200.0],["2020-03-12",25.0117,25.7115,22.2657,24.1998,1429800.0],["2020-03-13",25.7907,26.9261,23.5859,26.6884,2086000.0],["2020-03-16",23.9292,24.1932,21.0907,21.0907,1238200.0],["2020-03-17",21.5857,24.5695,20.0873,23.9754,1729400.0],["2020-03-18",22.1336,23.0314,18.1531,18.5624,1513800.0],["2020-03-19",18.3314,19.9223,17.4204,18.5954,1647900.0],["2020-03-20",18.6878,19.9751,17.7637,18.5954,2278600.0],["2020-03-23",18.4238,19.1103,16.5689,18.8265,1153100.0],["2020-03-24",19.9817,20.6484,18.3842,19.9025,944600.0],["2020-03-25",20.0939,22.4505,19.612,21.6055,863100.0],["2020-03-26",21.7706,23.3483,21.4009,23.1502,1191500.0],["2020-03-27",22.2855,23.4671,21.7508,22.9588,865500.0],["2020-03-30",23.1238,23.5397,22.3251,23.2756,895000.0],["2020-03-31",23.1964,23.4473,22.5297,23.3813,1281300.0],["2020-04-01",22.1799,22.5495,20.5956,21.5659,1014000.0],["2020-04-02",21.2293,22.2525,19.9091,20.5428,1884500.0],["2020-04-03",20.4173,21.1303,20.1335,20.4371,1244100.0],["2020-04-06",21.6914,23.1238,21.2623,22.3581,1525600.0],["2020-04-07",23.4935,24.3252,22.6683,23.6453,1434000.0],["2020-04-08",24.0084,25.0249,23.5133,24.8335,891400.0],["2020-04-09",25.6586,26.4838,25.2626,26.0085,1155800.0],["2020-04-13",25.8237,25.8237,24.345,24.7873,736700.0],["2020-04-14",25.5794,26.1603,25.3616,26.0085,708700.0],["2020-04-15",24.9787,25.4804,24.477,24.8599,887200.0],["2020-04-16",24.9193,25.0117,23.9093,24.1008,1092000.0],["2020-04-17",25.1372,25.619,24.1998,25.2164,1623000.0],["2020-04-20",24.5563,24.9589,23.8433,23.8829,538900.0],["2020-04-21",23.6651,24.015,23.0908,23.5859,1047500.0],["2020-04-22",24.147,24.5629,23.3549,23.7245,531900.0],["2020-04-23",23.8169,24.0744,23.4011,23.4737,589000.0],["2020-04-24",23.6981,23.7641,23.104,23.2162,726400.0],["2020-04-27",23.5397,24.345,23.1634,24.2592,764000.0],["2020-04-28",25.8171,25.8171,24.8137,24.8863,625300.0],["2020-04-29",25.8765,26.9591,25.2164,26.3584,945600.0],["2020-04-30",25.6389,25.8105,25.19,25.6191,1050200.0],["2020-05-01",24.8467,25.0514,23.8037,24.2262,672200.0],["2020-05-04",23.7509,24.0546,23.5001,23.9028,659700.0],["2020-05-05",24.2262,24.4506,23.6255,23.6915,843000.0],["2020-05-06",23.8433,23.8962,23.137,23.2954,639400.0],["2020-05-07",23.7179,24.1404,23.4143,23.7311,582200.0],["2020-05-08",24.2922,24.5365,23.9886,24.4506,478200.0],["2020-05-11",24.0612,24.2262,23.269,23.9094,855800.0],["2020-05-12",24.0282,24.0282,22.5165,22.5165,901800.0],["2020-05-13",22.2525,22.3647,21.0048,21.1237,751600.0],["2020-05-14",20.556,21.3877,20.0477,21.3217,1559700.0],["2020-05-15",21.0537,21.1676,20.4305,21.1207,2705900.0],["2020-05-18",22.233,22.8428,22.1928,22.5479,1673400.0],["2020-05-19",22.3938,22.5345,21.7639,21.9315,1557200.0],["2020-05-20",22.3469,22.4876,21.9315,22.3201,1971900.0],["2020-05-21",22.1258,23.2515,22.1258,23.1309,1138000.0],["2020-05-22",23.2314,23.2783,22.6752,23.0371,897900.0],["2020-05-26",24.0556,25.0004,23.8479,24.9334,979200.0],["2020-05-27",25.8581,26.0524,24.9669,25.4761,1160300.0],["2020-05-28",25.7174,25.9787,25.1612,25.771,937000.0],["2020-05-29",25.4493,25.8514,25.3019,25.6437,1334900.0],["2020-06-01",25.6906,26.6823,25.6638,26.3137,672600.0],["2020-06-02",26.7158,27.2518,26.5014,26.8364,982900.0],["2020-06-03",27.473,28.3039,27.473,28.2368,1261000.0],["2020-06-04",27.9487,28.4178,27.158,28.2905,913100.0],["2020-06-05",30.0393,30.7496,29.4095,29.5569,1124600.0],["2020-06-08",30.1198,30.6893,29.7713,30.294,984500.0],["2020-06-09",29.4832,30.046,29.2085,29.5301,1246400.0],["2020-06-10",29.2554,29.2889,27.8214,27.8482,1113100.0],["2020-06-11",26.2735,26.7962,25.4293,25.6571,1341000.0],["2020-06-12",27.0039,27.0039,25.2483,26.4076,1302200.0],["2020-06-15",25.3287,27.0977,25.3287,26.7292,1120600.0],["2020-06-16",28.0425,28.1899,27.0642,27.6673,774000.0],["2020-06-17",27.8147,27.8482,26.8565,26.8967,702500.0],["2020-06-18",26.4612,26.8498,26.1998,26.2668,1234600.0],["2020-06-19",26.6421,26.7024,25.5633,25.8648,2552500.0],["2020-06-22",25.7308,26.0591,25.0875,25.8849,798500.0],["2020-06-23",26.3405,26.374,25.637,25.6906,756900.0],["2020-06-24",25.3019,25.4292,24.1896,24.5984,803200.0],["2020-06-25",24.719,25.2282,24.4241,25.1478,1523400.0],["2020-06-26",25.1545,25.2215,24.1762,24.2633,1350200.0],["2020-06-29",24.5984,24.987,24.27,24.9133,822600.0],["2020-06-30",24.8664,25.3421,24.7257,25.0138,1480500.0],["2020-07-01",25.1679,25.4762,24.7994,25.0071,574000.0],["2020-07-02",25.6236,25.9184,25.0138,25.3622,565600.0],["2020-07-06",26.0792,26.1462,25.1411,25.2885,577100.0],["2020-07-07",24.8731,24.9803,24.2767,24.3102,389200.0],["2020-07-08",24.2499,24.5984,23.9819,24.3169,944500.0],["2020-07-09",24.2566,24.3035,23.5329,23.8881,624300.0],["2020-07-10",23.8345,24.3236,23.8144,24.1494,828100.0],["2020-07-13",24.3102,24.9602,23.9819,24.5112,837400.0],["2020-07-14",24.5447,24.8865,24.2365,24.5179,523900.0],["2020-07-15",25.0406,25.2349,24.8463,25.0339,738100.0],["2020-07-16",24.8731,24.9669,24.5112,24.7324,634800.0],["2020-07-17",24.7927,24.9937,24.5448,24.9267,527800.0],["2020-07-20",24.8128,24.8731,24.203,24.3035,813800.0],["2020-07-21",24.4375,24.8329,24.3303,24.4375,824100.0],["2020-07-22",24.2633,25.0473,24.1025,25.0339,731700.0],["2020-07-23",24.8865,25.456,24.8262,25.2617,667300.0],["2020-07-24",25.1813,25.3689,24.6319,24.6319,398900.0],["2020-07-27",24.5447,24.8195,24.1293,24.8061,592700.0],["2020-07-28",24.7056,25.7911,24.6721,25.6571,763000.0],["2020-07-29",25.7509,26.4276,25.4895,26.4209,961700.0],["2020-07-30",25.8782,26.3606,25.4829,25.7509,921400.0],["2020-07-31",25.7174,25.7174,24.8999,25.6906,931800.0],["2020-08-03",25.6236,25.6839,25.1478,25.6102,442400.0],["2020-08-04",25.5231,26.1328,25.4962,26.0323,449900.0],["2020-08-05",26.24,26.3204,25.8782,26.3003,782400.0],["2020-08-06",26.0993,26.3405,25.9586,26.0524,874900.0],["2020-08-07",25.9519,26.7292,25.838,26.7024,469500.0],["2020-08-10",26.7828,27.0106,26.4813,26.6488,636300.0],["2020-08-11",27.0508,27.2183,26.2735,26.4076,676600.0],["2020-08-12",26.6354,26.6823,26.1931,26.622,397300.0],["2020-08-13",26.4478,26.5684,25.6437,25.838,610100.0],["2020-08-14",25.7905,26.2383,25.7226,25.8109,524500.0],["2020-08-17",25.8176,26.0415,25.553,25.9805,571000.0],["2020-08-18",25.9737,25.9737,24.9966,25.4512,718200.0],["2020-08-19",25.4444,25.4716,24.8406,25.268,861200.0],["2020-08-20",25.0305,25.7023,25.0238,25.3291,520100.0],["2020-08-21",25.3495,25.5598,24.9898,25.2816,371400.0],["2020-08-24",25.3427,25.6955,25.0645,25.6412,599800.0],["2020-08-25",25.743,25.9194,25.4784,25.6887,995600.0],["2020-08-26",25.6819,25.9058,24.922,25.0848,771900.0],["2020-08-27",25.2341,25.7769,25.2341,25.6412,806500.0],["2020-08-28",25.7362,25.9194,25.3834,25.6073,559700.0],["2020-08-31",25.4173,25.4648,24.8473,25.2816,881100.0],["2020-09-01",25.112,25.1798,24.7456,24.8881,626600.0],["2020-09-02",24.8813,25.112,24.5895,25.1052,807600.0],["2020-09-03",25.1188,26.0348,25.0577,25.1934,617400.0],["2020-09-04",25.3291,25.5327,24.542,25.0509,511600.0],["2020-09-08",24.7931,24.827,24.2028,24.3317,617100.0],["2020-09-09",24.447,24.8406,24.1281,24.2978,600900.0],["2020-09-10",24.2435,24.3113,23.7617,23.7753,596200.0],["2020-09-11",23.8635,23.8635,23.4496,23.5039,821300.0],["2020-09-14",23.721,24.3045,23.6396,24.257,683700.0],["2020-09-15",24.3588,24.6981,24.2638,24.3453,1387800.0],["2020-09-16",24.542,25.2205,24.2299,24.922,1564000.0],["2020-09-17",24.5624,25.0984,24.4199,24.8338,1430800.0],["2020-09-18",25.0034,25.0034,23.9178,23.9721,1757100.0],["2020-09-21",23.5175,23.7007,22.5879,22.6082,1257400.0],["2020-09-22",22.649,23.1511,22.649,22.7779,1011000.0],["2020-09-23",22.7711,22.9679,21.8551,21.9026,890500.0],["2020-09-24",21.9772,22.4386,21.794,22.079,714000.0],["2020-09-25",21.9365,22.5879,21.8483,22.52,625300.0],["2020-09-28",22.9746,23.5582,22.8932,23.1443,833900.0],["2020-09-29",23.0154,23.1375,22.2826,22.7847,783100.0],["2020-09-30",22.7304,23.1714,22.5607,22.7779,3073100.0],["2020-10-01",22.7304,23.3546,22.6897,23.341,1279700.0],["2020-10-02",22.9475,23.911,22.8457,23.8703,751800.0],["2020-10-05",24.0942,24.2163,23.5242,24.0942,539700.0],["2020-10-06",24.2638,24.5759,23.8635,24.0806,1192100.0],["2020-10-07",24.2231,24.2978,23.6735,23.911,772300.0],["2020-10-08",24.1485,24.3588,23.9585,24.3113,1186700.0],["2020-10-09",24.576,24.576,23.8839,23.9856,1266500.0],["2020-10-12",24.0399,24.3724,23.721,24.2231,1637700.0],["2020-10-13",24.0399,24.291,23.4632,23.5175,1795100.0],["2020-10-14",23.436,23.6803,22.7847,22.8322,1420100.0],["2020-10-15",22.6082,23.2732,22.6082,23.0493,2181600.0],["2020-10-16",23.0086,23.1307,22.5675,22.5743,1066700.0],["2020-10-19",22.5607,22.7575,21.9569,21.9772,1117800.0],["2020-10-20",22.2351,22.5811,22.0179,22.0858,791100.0],["2020-10-21",22.0179,22.2554,21.6922,22.174,3613400.0],["2020-10-22",22.2215,22.7236,22.2147,22.6897,1001200.0],["2020-10-23",22.8254,22.9882,22.4861,22.7439,636300.0],["2020-10-26",22.4793,22.6286,21.8212,22.0519,685500.0],["2020-10-27",21.9569,22.2418,21.0951,21.1494,704800.0],["2020-10-28",20.722,20.8102,20.1181,20.1588,1255500.0],["2020-10-29",20.0095,20.783,19.7992,20.4166,861900.0],["2020-10-30",20.2809,20.5998,19.9281,20.1995,1408300.0],["2020-11-02",20.5048,20.7898,20.1995,20.7084,810300.0],["2020-11-03",21.0002,21.414,20.8441,21.2919,628600.0],["2020-11-04",21.163,21.353,20.8577,20.9119,606100.0],["2020-11-05",21.0069,21.4751,20.9527,21.353,659000.0],["2020-11-06",21.4208,21.4412,20.1791,20.2877,727300.0],["2020-11-09",21.9976,24.2163,21.9976,22.805,1733900.0],["2020-11-10",22.8661,24.006,22.8661,23.9381,1674700.0],["2020-11-11",23.9721,24.1824,23.2664,24.1756,1498600.0],["2020-11-12",23.7753,24.1213,23.3139,23.5242,1234900.0],["2020-11-13",23.6962,24.7765,23.6825,24.7696,1259000.0],["2020-11-16",25.5402,25.8842,25.1411,25.8085,1333900.0],["2020-11-17",25.4989,26.4415,25.3476,26.0425,923000.0],["2020-11-18",26.1113,26.242,25.1618,25.1824,795800.0],["2020-11-19",25.0173,25.6159,24.8522,25.5953,680800.0],["2020-11-20",25.5264,25.6228,25.1824,25.5402,743500.0],["2020-11-23",25.8361,26.5379,25.7122,26.2007,705700.0],["2020-11-24",26.7237,27.6112,26.7099,27.2534,1093700.0],["2020-11-25",27.1709,27.2947,26.703,26.9232,587700.0],["2020-11-27",27.0126,27.1984,26.476,26.7443,315000.0],["2020-11-30",26.531,26.7443,26.2145,26.3521,1878800.0],["2020-12-01",26.7925,27.1158,26.6067,26.82,1268700.0],["2020-12-02",26.8269,27.2122,26.703,26.8475,1176000.0],["2020-12-03",26.8544,27.2328,26.7374,27.0195,1031300.0],["2020-12-04",27.3085,28.2924,27.1571,28.0309,1683300.0],["2020-12-07",27.797,27.797,27.164,27.3154,762200.0],["2020-12-08",27.047,27.4392,26.6204,26.6824,736900.0],["2020-12-09",26.8131,27.281,26.5929,27.1502,1157100.0],["2020-12-10",26.8544,27.281,26.7512,27.1778,784300.0],["2020-12-11",26.9301,27.2259,26.7787,27.0333,721000.0],["2020-12-14",27.4255,27.5837,26.7924,27.0539,1387000.0],["2020-12-15",27.1915,28.0103,27.0195,28.0034,756400.0],["2020-12-16",28.1479,28.1961,27.5355,27.7007,571500.0],["2020-12-17",27.8176,27.8452,27.4599,27.742,514800.0],["2020-12-18",27.7901,27.797,26.6755,26.9163,2201800.0],["2020-12-21",26.3865,26.8337,26.1457,26.8062,988300.0],["2020-12-22",26.8475,27.0677,26.531,26.9301,506300.0],["2020-12-23",27.0264,27.3429,26.3934,26.4553,565000.0],["2020-12-24",26.6067,26.6342,26.2007,26.6273,272400.0],["2020-12-28",26.6755,26.9782,26.5723,26.9438,448100.0],["2020-12-29",26.9989,27.1227,26.3727,26.5172,494300.0],["2020-12-30",26.4966,27.1158,26.4966,26.9301,505200.0],["2020-12-31",26.9301,27.3842,26.5448,27.2672,755400.0],["2021-01-04",27.4255,27.5975,26.2971,26.3039,538100.0],["2021-01-05",26.3865,26.8957,26.2145,26.2695,596500.0],["2021-01-06",26.4691,26.8888,26.3246,26.6273,808200.0],["2021-01-07",26.2833,26.4072,25.8636,26.2351,635300.0],["2021-01-08",26.2833,26.4347,25.8017,25.9943,679500.0],["2021-01-11",25.8154,25.9255,25.3888,25.6985,778600.0],["2021-01-12",25.8705,26.2695,25.6572,26.1526,882300.0],["2021-01-13",26.2214,27.1915,26.1595,27.0814,1189200.0],["2021-01-14",27.6525,27.8314,27.1502,27.6387,587700.0],["2021-01-15",27.453,28.1754,27.2122,28.086,771200.0],["2021-01-19",28.2993,28.2993,27.5011,27.7351,897400.0],["2021-01-20",27.68,28.2717,27.6663,27.9071,1119900.0],["2021-01-21",27.7419,27.7419,27.0333,27.3704,978200.0],["2021-01-22",27.0952,27.4805,27.0264,27.3085,1809700.0],["2021-01-25",27.2741,27.5906,26.9438,27.1846,1153000.0],["2021-01-26",27.3566,27.7282,26.7236,26.82,823100.0],["2021-01-27",26.4209,26.7925,25.726,25.7879,1051600.0],["2021-01-28",25.9599,26.3727,25.7466,26.0838,1211300.0],["2021-01-29",25.898,26.3865,25.4989,25.7948,1441300.0],["2021-02-01",25.8911,26.359,25.4645,26.359,739600.0],["2021-02-02",26.5516,26.5516,26.0494,26.3383,461300.0],["2021-02-03",26.1388,26.8475,25.8773,26.8131,1410300.0],["2021-02-04",26.9438,27.453,26.8406,27.2534,806600.0],["2021-02-05",27.4805,28.2098,27.1571,27.5837,1527800.0],["2021-02-08",27.6731,28.3268,27.5218,28.2717,900700.0],["2021-02-09",28.2786,28.4162,27.8383,27.8933,1218200.0],["2021-02-10",28.0929,28.3268,27.5287,27.742,996000.0],["2021-02-11",27.6869,28.2855,27.5355,28.2442,1053600.0],["2021-02-12",28.2233,28.3208,27.7012,27.8892,1322400.0],["2021-02-16",27.9936,28.1398,27.6594,27.9657,1282900.0],["2021-02-17",27.9031,27.9936,27.4993,27.8752,1131300.0],["2021-02-18",27.6594,27.8265,27.3044,27.5759,1218700.0],["2021-02-19",27.7778,27.9518,27.4506,27.8544,2183700.0],["2021-02-22",27.8544,28.836,27.7499,28.8081,1250600.0],["2021-02-23",28.9752,29.4347,28.8569,29.2885,988000.0],["2021-02-24",29.3442,29.6993,29.2537,29.3651,1144700.0],["2021-02-25",29.379,29.6923,28.279,28.467,878500.0],["2021-02-26",28.4322,28.6062,27.8196,27.8196,1268600.0],["2021-03-01",28.3695,28.9961,28.286,28.8012,965700.0],["2021-03-02",28.7524,29.0797,28.3556,28.9195,1025300.0],["2021-03-03",28.9474,29.6296,28.8847,29.2398,671000.0],["2021-03-04",29.2398,29.6644,28.655,29.1214,862900.0],["2021-03-05",29.4486,29.6853,28.6132,29.5113,1107100.0],["2021-03-08",29.7201,30.5277,29.4904,30.1796,659900.0],["2021-03-09",30.3189,30.4511,29.5461,29.5809,888900.0],["2021-03-10",29.7271,30.1448,29.4556,30.0891,712100.0],["2021-03-11",30.0752,30.4511,29.7341,29.7898,1158100.0],["2021-03-12",30.0822,30.5973,30.0473,30.5904,653600.0],["2021-03-15",30.7087,31.022,30.2284,30.6809,651200.0],["2021-03-16",30.653,30.6669,30.2144,30.3815,558900.0],["2021-03-17",30.3746,30.5207,29.9638,30.4999,653600.0],["2021-03-18",30.4024,30.7575,30.298,30.4024,872600.0],["2021-03-19",30.4372,30.5556,29.5879,29.6714,1478500.0],["2021-03-22",29.4765,29.6227,29.1005,29.4068,1325900.0],["2021-03-23",29.205,29.5531,28.9613,29.1841,953300.0],["2021-03-24",29.3094,29.8803,29.2607,29.2676,760200.0],["2021-03-25",29.0797,30.11,28.6828,30.0265,837800.0],["2021-03-26",30.2353,30.7505,29.9847,30.5208,689200.0],["2021-03-29",30.4442,30.7157,29.8594,30.3676,910300.0],["2021-03-30",30.3397,30.5904,30.1796,30.5208,428400.0],["2021-03-31",30.3189,30.3189,29.6505,29.8942,1107900.0],["2021-04-01",30.0404,30.7018,29.7062,30.7018,740900.0],["2021-04-05",30.8828,30.8828,29.9081,30.1866,842300.0],["2021-04-06",30.1587,30.6252,29.4834,30.2701,901400.0],["2021-04-07",30.3189,30.472,29.8663,30.1657,531500.0],["2021-04-08",29.9777,30.6043,29.755,29.936,801900.0],["2021-04-09",29.9847,30.1727,29.8663,29.9568,459000.0],["2021-04-12",30.1379,30.3397,29.8872,30.298,620800.0],["2021-04-13",30.2284,30.3328,29.9499,30.1448,566900.0],["2021-04-14",30.1796,30.6739,30.11,30.2005,540400.0],["2021-04-15",30.3189,30.4999,30.0125,30.298,587600.0],["2021-04-16",30.479,30.6182,30.1727,30.4163,595400.0],["2021-04-19",30.5416,30.5416,30.11,30.284,624700.0],["2021-04-20",30.1796,30.5556,30.1448,30.2562,810400.0],["2021-04-21",30.3189,30.8967,30.1657,30.7087,526400.0],["2021-04-22",30.6878,30.9176,30.0961,30.0961,931600.0],["2021-04-23",30.1518,30.3049,29.6157,29.936,1204900.0],["2021-04-26",30.1587,30.6948,30.1448,30.4511,1307200.0],["2021-04-27",30.6043,30.7714,30.1379,30.6391,810200.0],["2021-04-28",30.7296,31.2726,30.472,31.0777,958700.0],["2021-04-29",31.3283,31.6625,31.0568,31.3562,443600.0],["2021-04-30",31.3144,31.4606,31.0986,31.1821,506000.0],["2021-05-03",31.384,31.6486,31.1055,31.2866,628400.0],["2021-05-04",31.3353,31.7112,31.203,31.572,681900.0],["2021-05-05",31.391,31.391,30.1309,30.4094,619900.0],["2021-05-06",30.5208,31.029,30.3049,30.9594,399400.0],["2021-05-07",30.841,31.1612,30.653,30.9524,686700.0],["2021-05-10",31.1821,31.4188,30.7157,30.7505,524200.0],["2021-05-11",30.5764,30.5764,29.929,30.1518,572500.0],["2021-05-12",30.0125,30.3815,29.8106,29.8454,529000.0],["2021-05-13",29.9151,30.6043,29.8594,30.3328,580600.0],["2021-05-14",30.4736,30.727,30.3961,30.6284,549800.0],["2021-05-17",30.6847,30.6988,30.3398,30.5862,563400.0],["2021-05-18",30.5369,30.917,30.3821,30.6847,382300.0],["2021-05-19",30.375,30.4595,29.7204,30.4595,555000.0],["2021-05-20",30.3821,31.0226,30.1146,30.9593,611000.0],["2021-05-21",31.1353,31.3113,30.91,31.2127,419700.0],["2021-05-24",31.3887,31.8674,31.1986,31.7336,835900.0],["2021-05-25",31.804,32.0363,31.5436,31.5999,851500.0],["2021-05-26",31.6491,32.1208,31.5436,32.0293,540200.0],["2021-05-27",32.2053,32.2405,31.804,32.0082,789700.0],["2021-05-28",32.2193,32.2475,31.9941,32.156,765800.0],["2021-06-01",32.3812,33.226,32.1982,33.1837,887400.0],["2021-06-02",33.3456,33.4653,32.881,33.3527,899800.0],["2021-06-03",33.2471,33.2471,32.8881,33.0852,877300.0],["2021-06-04",33.1274,33.2893,32.8951,33.1485,785300.0],["2021-06-07",33.3104,33.7891,33.1697,33.6202,565200.0],["2021-06-08",33.5991,33.8666,33.5498,33.7328,649400.0],["2021-06-09",33.9299,34.1411,33.8173,33.9229,602500.0],["2021-06-10",33.9651,34.303,33.9018,34.1622,443600.0],["2021-06-11",34.1411,34.2537,33.9018,34.1481,441000.0],["2021-06-14",34.296,34.4016,34.0707,34.2256,514400.0],["2021-06-15",34.1833,34.479,33.6131,33.6343,516700.0],["2021-06-16",33.6061,33.6976,33.1204,33.1204,483700.0],["2021-06-17",33.0852,33.1345,32.4939,32.5924,519700.0],["2021-06-18",32.4516,32.5502,31.8955,31.9589,1068300.0],["2021-06-21",32.0786,33.0711,32.0645,32.9233,428500.0],["2021-06-22",32.8388,32.8388,32.2405,32.2405,463700.0],["2021-06-23",32.4024,32.4024,32.1349,32.2334,696400.0],["2021-06-24",32.339,32.339,31.987,32.3249,458400.0],["2021-06-25",32.339,32.9303,32.2264,32.7755,1010100.0],["2021-06-28",32.7684,32.7684,31.4098,31.8251,538400.0],["2021-06-29",31.8181,32.0926,31.6703,31.7477,482100.0],["2021-06-30",31.6703,32.0997,31.5295,31.797,709700.0],["2021-07-01",31.8603,32.4305,31.7477,32.0504,505500.0],["2021-07-02",32.1067,32.2757,31.7618,31.9589,339900.0],["2021-07-06",31.973,32.156,31.4098,32.0293,402500.0],["2021-07-07",31.8744,32.0926,31.6703,31.7407,534600.0],["2021-07-08",31.3535,31.9096,31.1353,31.6351,558300.0],["2021-07-09",32.0363,32.522,31.7266,32.4939,397800.0],["2021-07-12",32.4024,33.05,32.2334,33.0148,369700.0],["2021-07-13",32.874,32.9022,32.332,32.5924,1078500.0],["2021-07-14",32.522,33.0922,32.4376,32.9655,645900.0],["2021-07-15",32.9444,33.3456,32.698,33.2893,858800.0],["2021-07-16",33.4372,33.4864,33.0289,33.0852,821800.0],["2021-07-19",32.5783,32.7825,31.9378,32.2827,1357800.0],["2021-07-20",32.4587,33.6976,32.1208,33.3456,1178300.0],["2021-07-21",33.4864,34.1974,33.4653,33.8947,640500.0],["2021-07-22",33.7258,33.7399,33.0218,33.0782,582300.0],["2021-07-23",33.3104,33.3527,32.9022,33.1415,477500.0],["2021-07-26",33.0218,33.4512,32.9092,33.0993,409500.0],["2021-07-27",32.9303,33.2753,32.7755,33.1767,1168200.0],["2021-07-28",33.4301,33.8032,32.9162,33.4723,1099100.0],["2021-07-29",33.6554,34.0285,33.5568,33.8173,600400.0],["2021-07-30",33.9018,34.3664,33.5568,33.5709,875700.0],["2021-08-02",33.5709,34.12,32.9374,33.0078,559500.0],["2021-08-03",33.1837,33.2189,32.515,32.7614,623700.0],["2021-08-04",32.5924,32.7262,32.0926,32.1137,560800.0],["2021-08-05",32.3813,32.9022,32.3461,32.8951,556100.0],["2021-08-06",33.05,33.3879,32.874,33.226,443400.0],["2021-08-09",33.0922,33.0922,32.8177,32.8388,261600.0],["2021-08-10",32.9444,32.9866,32.2757,32.3249,403600.0],["2021-08-11",32.5502,32.7543,32.3249,32.6487,510700.0],["2021-08-12",32.6839,32.8107,32.0715,32.2475,507800.0],["2021-08-13",32.3827,32.6888,32.2617,32.6674,308300.0],["2021-08-16",32.6603,32.9521,32.3756,32.4183,488700.0],["2021-08-17",32.1407,32.582,32.0909,32.5749,361200.0],["2021-08-18",32.3685,32.4539,31.9984,32.1194,405000.0],["2021-08-19",32.0411,32.3756,31.8133,32.1834,273800.0],["2021-08-20",32.0055,32.3329,31.7493,32.1407,565900.0],["2021-08-23",32.3044,32.5891,32.1123,32.5037,536700.0],["2021-08-24",32.5037,32.6674,32.1479,32.5393,512000.0],["2021-08-25",32.5251,32.6959,32.1906,32.2048,671200.0],["2021-08-26",32.219,32.3187,31.9557,32.0553,572800.0],["2021-08-27",32.3044,32.7528,32.0767,32.5037,659300.0],["2021-08-30",32.5962,32.5962,31.8703,32.4183,791600.0],["2021-08-31",32.4183,32.7386,32.0767,32.5179,1086700.0],["2021-09-01",32.6389,33.1015,32.4112,32.9734,729400.0],["2021-09-02",32.9734,33.1371,32.5464,33.066,994100.0],["2021-09-03",32.9806,33.0446,32.2119,32.9236,785100.0],["2021-09-07",32.9236,33.0161,32.6176,32.703,863700.0],["2021-09-08",32.5535,33.1015,32.5251,32.9094,528100.0],["2021-09-09",32.6816,32.8097,31.9201,31.9343,762600.0],["2021-09-10",31.9628,31.9628,30.639,30.696,1054200.0],["2021-09-13",30.8881,31.6853,30.7814,31.4504,897600.0],["2021-09-14",31.6212,31.6212,30.9807,31.1942,528000.0],["2021-09-15",31.2369,31.977,31.1443,31.9628,1146000.0],["2021-09-16",31.9628,32.2475,31.6995,31.7208,764900.0],["2021-09-17",31.7849,31.913,31.2867,31.4219,1452800.0],["2021-09-20",30.9593,31.3152,30.7173,31.2013,569100.0],["2021-09-21",31.4931,31.5287,31.2013,31.2084,540400.0],["2021-09-22",31.4077,31.913,31.2725,31.6212,514200.0],["2021-09-23",31.6141,31.9415,31.5429,31.6853,803800.0],["2021-09-24",31.6852,31.9842,31.5856,31.6781,564400.0],["2021-09-27",31.8561,32.3827,31.7849,31.8561,627500.0],["2021-09-28",31.7066,32.1692,31.55,31.9059,773500.0],["2021-09-29",32.0126,32.3543,31.8845,32.1479,443000.0],["2021-09-30",32.3471,32.3471,31.1942,31.2155,727400.0],["2021-10-01",31.2867,32.4539,31.244,32.2333,370700.0],["2021-10-04",32.219,32.4895,31.9415,32.1763,720200.0],["2021-10-05",32.276,32.276,31.5927,31.7778,815900.0],["2021-10-06",31.4646,32.1052,31.2013,32.1052,577800.0],["2021-10-07",32.3756,32.6389,32.0838,32.1906,455200.0],["2021-10-08",32.1692,32.6318,32.1692,32.3614,320100.0],["2021-10-11",32.3756,32.6745,32.3044,32.6247,332000.0],["2021-10-12",32.6674,33.1158,32.4895,32.9023,425500.0],["2021-10-13",32.8097,32.8097,32.3329,32.7243,472900.0],["2021-10-14",32.9236,33.2225,32.8809,33.1229,313800.0],["2021-10-15",33.3862,33.5143,33.0019,33.13,341800.0],["2021-10-18",33.0588,33.372,32.8667,32.9734,400900.0],["2021-10-19",33.13,33.13,32.461,32.5607,548500.0],["2021-10-20",32.5962,33.4859,32.5108,33.4147,471300.0],["2021-10-21",33.4218,33.4788,32.6816,32.8596,427500.0],["2021-10-22",33.0304,33.3222,32.8952,33.0233,358800.0],["2021-10-25",33.0588,33.1514,32.518,32.6959,463500.0],["2021-10-26",32.7528,32.8382,32.3614,32.4468,545400.0],["2021-10-27",32.2546,32.703,31.8703,31.9415,845100.0],["2021-10-28",31.9486,32.3258,31.7849,32.2973,615700.0],["2021-10-29",32.1906,32.3614,31.913,31.913,814800.0],["2021-11-01",31.9628,32.7243,31.7991,32.6105,572400.0],["2021-11-02",32.8097,32.8097,31.9201,32.3044,839000.0],["2021-11-03",32.3258,33.3364,32.3258,33.2795,617000.0],["2021-11-04",33.3222,33.3649,32.5251,32.8097,1113400.0],["2021-11-05",33.2368,33.92,33.2297,33.4859,595600.0],["2021-11-08",33.557,33.557,33.13,33.3222,588600.0],["2021-11-09",33.4432,33.5997,33.1229,33.3008,492900.0],["2021-11-10",33.2083,33.6211,33.2083,33.5001,541900.0],["2021-11-11",33.3649,33.6709,33.1514,33.6211,356000.0],["2021-11-12",33.6571,34.0023,33.5204,33.988,1253000.0],["2021-11-15",33.9879,34.2253,33.9088,34.0095,527900.0],["2021-11-16",34.0887,34.2469,33.4125,33.5204,789200.0],["2021-11-17",33.2974,33.6858,32.4342,33.1967,504700.0],["2021-11-18",33.2255,33.4053,33.0456,33.3046,415500.0],["2021-11-19",33.0744,33.2758,32.5061,32.7363,670300.0],["2021-11-22",32.837,33.2614,32.5205,32.9665,543300.0],["2021-11-23",33.0528,33.3549,32.9233,33.096,451500.0],["2021-11-24",33.0528,33.47,32.9449,33.3693,428200.0],["2021-11-26",32.499,32.5061,31.0675,31.7221,296700.0],["2021-11-29",31.9738,32.0817,31.384,31.6142,565600.0],["2021-11-30",31.2114,31.3193,30.7222,31.0747,908700.0],["2021-12-01",31.7077,32.1753,30.3698,30.377,545200.0],["2021-12-02",30.6575,31.5063,30.6575,31.2977,1095700.0],["2021-12-03",31.3768,31.5063,30.4992,30.5927,1159400.0],["2021-12-06",31.1035,32.1681,30.9668,31.7221,1195000.0],["2021-12-07",31.9019,32.1177,31.4919,31.6645,636800.0],["2021-12-08",31.7796,32.1681,31.5063,31.9667,1578500.0],["2021-12-09",31.7149,32.0242,31.2977,31.83,1090700.0],["2021-12-10",32.017,32.017,31.4128,31.8516,731500.0],["2021-12-13",31.6645,31.7581,31.161,31.5782,1415000.0],["2021-12-14",31.7796,31.866,31.3984,31.6789,1222400.0],["2021-12-15",31.7868,32.0242,31.2833,31.8516,1045100.0],["2021-12-16",31.9451,32.1896,31.3624,31.4559,1175100.0],["2021-12-17",31.6502,31.83,31.1682,31.3193,1842300.0],["2021-12-20",30.9164,30.9452,30.118,30.2978,1090100.0],["2021-12-21",30.6287,31.3984,30.5927,31.3912,753800.0],["2021-12-22",31.3193,31.607,31.2401,31.4991,1519300.0],["2021-12-23",31.758,31.8228,31.3912,31.5135,1029900.0],["2021-12-27",31.4631,31.7293,31.2114,31.7221,1509200.0],["2021-12-28",31.6645,32.2832,31.5782,32.0386,1822900.0],["2021-12-29",32.1249,32.2328,31.7005,32.2256,940500.0],["2021-12-30",32.2975,32.6788,32.276,32.2975,771700.0],["2021-12-31",32.276,32.4198,32.0674,32.0746,710500.0],["2022-01-03",32.2184,32.8658,32.204,32.7795,646100.0],["2022-01-04",32.9449,33.8009,32.9449,33.4197,616700.0],["2022-01-05",33.3334,33.6139,32.9449,33.0528,854700.0],["2022-01-06",33.3693,33.6571,33.1104,33.5276,471000.0],["2022-01-07",33.4916,34.0958,33.2542,33.7002,856700.0],["2022-01-10",33.8441,34.1246,33.5563,33.6714,1157100.0],["2022-01-11",33.7937,33.7937,33.1607,33.6714,705300.0],["2022-01-12",33.8513,33.9376,33.4485,33.5923,729800.0],["2022-01-13",33.7002,34.1246,33.5923,33.9016,776800.0],["2022-01-14",33.8081,34.0383,33.5204,34.0167,964100.0],["2022-01-18",33.88,33.9808,33.5348,33.7506,957800.0],["2022-01-19",33.9664,33.9736,32.7291,32.7291,586600.0],["2022-01-20",32.5997,33.132,31.6501,31.7077,688400.0],["2022-01-21",31.6286,31.7724,30.974,31.1898,959800.0],["2022-01-24",30.7294,31.1898,29.7727,31.125,1574000.0],["2022-01-25",30.7366,31.161,30.154,30.8877,1053600.0],["2022-01-26",31.0675,31.5423,30.4417,30.7294,949500.0],["2022-01-27",30.9308,31.2114,29.9597,30.0604,735100.0],["2022-01-28",30.0389,30.6575,29.3843,30.6503,857400.0],["2022-01-31",30.4417,31.0243,30.1396,31.0172,998900.0],["2022-02-01",30.9956,31.3265,30.715,31.2186,1031200.0],["2022-02-02",31.2186,31.5495,31.1322,31.1826,873600.0],["2022-02-03",31.0891,31.1466,30.7294,30.8157,468200.0],["2022-02-04",30.715,30.9093,30.1612,30.6503,998300.0],["2022-02-07",30.6863,30.9668,30.5064,30.6575,840500.0],["2022-02-08",30.7582,30.8157,30.0389,30.2691,939200.0],["2022-02-09",30.9452,31.0459,29.7727,30.1612,1582100.0],["2022-02-10",29.708,30.4129,29.6073,29.7296,861400.0],["2022-02-11",29.8303,30.564,29.8303,30.3266,839400.0],["2022-02-14",30.4345,30.7438,29.9885,30.2331,1035700.0],["2022-02-15",30.5712,31.3337,30.4777,31.1179,1297200.0],["2022-02-16",31.2689,31.9379,31.197,31.5926,2491600.0],["2022-02-17",31.348,31.7437,31.2473,31.6286,1338300.0],["2022-02-18",31.6286,32.036,31.3666,31.3812,1238100.0],["2022-02-22",31.3012,31.614,30.9737,31.3012,912500.0],["2022-02-23",31.6795,31.876,30.7264,30.7336,813800.0],["2022-02-24",30.2025,31.0974,29.795,31.0174,1281200.0],["2022-02-25",31.2502,31.9196,31.2502,31.8978,717400.0],["2022-02-28",31.3375,32.0724,31.1556,31.7232,1698700.0],["2022-03-01",31.8614,31.9851,31.3375,31.6431,1123200.0],["2022-03-02",31.7959,32.1743,31.6431,31.8614,1042200.0],["2022-03-03",31.9996,31.9996,31.4394,31.9051,615900.0],["2022-03-04",31.4903,32.0578,31.3157,31.9778,976000.0],["2022-03-07",31.9196,32.4726,31.6868,31.8978,798300.0],["2022-03-08",32.0506,32.3271,31.7013,31.8105,730500.0],["2022-03-09",32.3416,32.7927,32.247,32.5526,642000.0],["2022-03-10",32.1015,32.5162,32.0142,32.4071,486300.0],["2022-03-11",32.4871,32.8,32.0942,32.1524,356400.0],["2022-03-14",32.3634,32.5744,31.6577,31.8177,421500.0],["2022-03-15",31.9487,32.2106,31.483,31.7668,446500.0],["2022-03-16",32.0579,32.2398,31.1484,31.9051,667000.0],["2022-03-17",31.6795,32.5453,31.6722,32.4508,759100.0],["2022-03-18",32.3925,32.5235,32.1088,32.458,1027300.0],["2022-03-21",32.5017,32.7127,32.2616,32.4071,371600.0],["2022-03-22",32.6254,32.8145,32.3343,32.4944,381400.0],["2022-03-23",32.4508,32.4653,31.8105,31.8614,474100.0],["2022-03-24",32.0579,32.3489,31.7523,32.3489,449100.0],["2022-03-25",32.4289,33.1056,32.3416,33.1056,614300.0],["2022-03-28",33.1274,33.1274,32.6763,32.9746,726500.0],["2022-03-29",33.3821,34.2043,33.1711,34.0733,861300.0],["2022-03-30",34.0733,34.1897,33.6804,33.8768,424000.0],["2022-03-31",33.9132,34.1533,33.2802,33.2802,676500.0],["2022-04-01",33.5203,33.9059,33.3748,33.8987,467700.0],["2022-04-04",33.8623,33.8623,32.9091,33.2147,380800.0],["2022-04-05",33.1638,33.5712,32.4435,32.4726,542200.0],["2022-04-06",32.378,32.6036,32.0942,32.3489,313200.0],["2022-04-07",32.2179,32.2179,31.1629,31.5194,570700.0],["2022-04-08",31.5995,31.7377,31.272,31.4176,556200.0],["2022-04-11",31.4176,31.7959,31.2066,31.403,499200.0],["2022-04-12",31.3521,31.7232,31.0538,31.2793,410600.0],["2022-04-13",31.3594,31.6504,31.1556,31.6358,440700.0],["2022-04-14",31.7377,32.0651,31.7086,31.7741,457300.0],["2022-04-18",31.7741,32.0142,31.3957,31.5413,253600.0],["2022-04-19",31.6213,32.2616,31.6213,32.1815,403100.0],["2022-04-20",32.3489,32.7855,32.3489,32.6399,545900.0],["2022-04-21",32.9964,33.1056,32.5453,32.6472,556600.0],["2022-04-22",32.5453,32.5453,31.9196,31.9342,527900.0],["2022-04-25",31.8614,32.0506,31.1775,31.9924,585900.0],["2022-04-26",31.7814,32.0651,31.2866,31.3739,455800.0],["2022-04-27",31.2575,31.4903,30.8791,30.8937,1189700.0],["2022-04-28",31.0974,31.3957,30.7264,31.2866,541900.0],["2022-04-29",31.0974,31.0974,29.6422,29.715,963700.0],["2022-05-02",29.8169,30.057,28.5872,29.1475,671800.0],["2022-05-03",29.1547,29.7441,28.9001,29.6713,574700.0],["2022-05-04",29.7077,30.0497,29.0965,29.9697,489500.0],["2022-05-05",29.8241,29.9406,29.0092,29.3221,348000.0],["2022-05-06",29.082,29.3803,28.6163,28.871,628400.0],["2022-05-09",28.6163,28.7837,27.7578,27.8887,531600.0],["2022-05-10",28.0634,28.3471,27.0593,27.3212,1052100.0],["2022-05-11",27.4376,28.0051,27.1175,27.1611,651500.0],["2022-05-12",27.1975,27.8742,27.1611,27.8596,1029300.0],["2022-05-13",28.0997,28.2962,27.4449,28.2598,1021700.0],["2022-05-16",28.3253,28.4635,27.8742,28.2234,610300.0],["2022-05-17",28.5072,29.2421,28.318,29.2057,753000.0],["2022-05-18",29.1329,29.4021,28.4563,28.6309,772000.0],["2022-05-19",28.3107,28.6964,27.9906,28.0997,760600.0],["2022-05-20",28.5273,28.5273,27.6796,28.1513,791300.0],["2022-05-23",28.5273,28.6821,28.1218,28.5052,558500.0],["2022-05-24",28.5568,28.601,27.7828,28.5494,802900.0],["2022-05-25",28.5494,28.8221,28.4241,28.5862,579600.0],["2022-05-26",28.8516,28.9622,28.3946,28.4093,546500.0],["2022-05-27",28.5568,29.1391,28.5494,29.1317,506600.0],["2022-05-31",28.859,29.0949,28.7189,28.9622,949200.0],["2022-06-01",29.1022,29.1022,28.0113,28.6157,543000.0],["2022-06-02",28.6157,28.8074,28.2029,28.8,441000.0],["2022-06-03",28.6084,28.6084,28.1366,28.2693,574500.0],["2022-06-06",28.5862,28.5862,28.1292,28.2472,559700.0],["2022-06-07",28.1366,28.8148,28.0776,28.8148,586700.0],["2022-06-08",28.5199,28.5936,27.9744,28.2029,588300.0],["2022-06-09",28.0555,28.0776,27.3184,27.3184,751400.0],["2022-06-10",27.053,27.2078,26.7876,26.9793,759300.0],["2022-06-13",26.3232,26.4043,24.9964,25.0922,1380100.0],["2022-06-14",25.2028,25.365,24.4288,24.7974,1290600.0],["2022-06-15",24.9005,25.5787,24.8195,25.2249,1178400.0],["2022-06-16",24.6352,24.6942,24.215,24.473,845700.0],["2022-06-17",24.6942,25.1586,24.591,24.9227,1333400.0],["2022-06-21",25.0922,25.4018,24.849,24.8711,1057600.0],["2022-06-22",24.4951,25.2323,24.4951,24.8563,774000.0],["2022-06-23",24.8858,25.0775,24.672,24.9669,781000.0],["2022-06-24",25.1659,25.7778,24.9964,25.4239,1370700.0],["2022-06-27",25.4313,25.8588,25.2323,25.6377,842300.0],["2022-06-28",25.9399,26.2643,25.6524,25.8515,1177600.0],["2022-06-29",25.8588,25.8588,25.4387,25.6377,767500.0],["2022-06-30",25.0996,25.4313,24.8195,25.2028,995300.0],["2022-07-01",25.0332,25.6819,25.0332,25.5935,685700.0],["2022-07-05",25.1733,25.7483,24.8637,25.7188,823900.0],["2022-07-06",25.5419,25.822,25.1438,25.1659,742400.0],["2022-07-07",25.4239,25.5419,25.2028,25.2765,406500.0],["2022-07-08",25.2175,25.2986,24.7163,24.7458,464000.0],["2022-07-11",24.7384,24.8563,24.2371,24.4583,684800.0],["2022-07-12",24.4435,24.9079,24.3993,24.8121,630800.0],["2022-07-13",24.591,24.7236,24.3477,24.532,546900.0],["2022-07-14",24.0602,24.3993,24.0455,24.3624,681600.0],["2022-07-15",24.7974,24.9227,24.4362,24.8563,1094200.0],["2022-07-18",25.1733,25.2617,24.79,24.8711,604400.0],["2022-07-19",25.1438,25.6082,25.1438,25.5198,622400.0],["2022-07-20",25.4387,25.6377,25.2396,25.3871,1106000.0],["2022-07-21",25.3281,25.3281,24.7605,25.2396,863400.0],["2022-07-22",25.4166,25.6377,25.2175,25.5271,752800.0],["2022-07-25",25.5197,25.9768,25.5124,25.822,1147500.0],["2022-07-26",25.7778,26.021,25.4608,25.4976,682600.0],["2022-07-27",25.6082,25.8367,25.2175,25.4608,762300.0],["2022-07-28",25.6229,25.9104,25.3797,25.8515,653000.0],["2022-07-29",25.8588,26.3748,25.7188,26.22,756500.0],["2022-08-01",26.08,26.2053,25.8515,26.0284,685700.0],["2022-08-02",25.9178,26.0873,25.2028,25.2249,970600.0],["2022-08-03",25.4313,25.4976,24.9595,24.9743,836100.0],["2022-08-04",24.9743,24.989,24.2887,24.4288,898300.0],["2022-08-05",24.3698,24.4951,24.2003,24.4583,673700.0],["2022-08-08",24.6647,25.0259,24.5615,24.79,700400.0],["2022-08-09",24.8047,24.8047,24.4804,24.731,624900.0],["2022-08-10",25.0627,25.4313,25.0554,25.4166,730300.0],["2022-08-11",25.6524,26.1463,25.564,26.0579,1135600.0],["2022-08-12",26.279,26.3306,25.8441,26.1389,905000.0],["2022-08-15",26.0652,26.0652,25.7777,25.8441,687600.0],["2022-08-16",25.7999,26.1463,25.6672,25.9547,555600.0],["2022-08-17",25.7409,25.7409,25.3281,25.4534,516300.0],["2022-08-18",25.564,25.763,25.0406,25.2323,1378600.0],["2022-08-19",25.2098,25.2622,24.6488,25.0901,1206700.0],["2022-08-22",24.8133,25.0677,24.0802,24.1476,716800.0],["2022-08-23",24.1401,24.3869,24.0653,24.1625,695300.0],["2022-08-24",24.1625,24.17,23.8184,23.8783,876900.0],["2022-08-25",23.9606,24.2972,23.8857,24.0279,709600.0],["2022-08-26",24.0279,24.1251,23.5865,23.5865,1011900.0],["2022-08-29",23.4369,23.5267,23.1003,23.4294,729500.0],["2022-08-30",23.4968,23.4968,23.003,23.033,1011200.0],["2022-08-31",23.1676,23.2873,22.7412,22.7487,691400.0],["2022-09-01",22.5392,22.7262,22.1727,22.5018,747200.0],["2022-09-02",22.816,22.8684,22.427,22.5093,940200.0],["2022-09-06",22.5392,22.614,22.1502,22.4345,877000.0],["2022-09-07",22.4121,22.9956,22.3073,22.9956,703300.0],["2022-09-08",22.7562,23.4369,22.7113,23.1751,922700.0],["2022-09-09",23.3471,23.5865,23.2499,23.4369,654100.0],["2022-09-12",23.6688,23.9082,23.6015,23.8409,736600.0],["2022-09-13",23.22,23.4145,22.7711,22.8459,849600.0],["2022-09-14",22.7262,22.8235,22.4495,22.7038,813600.0],["2022-09-15",22.7562,22.9207,22.1502,22.1802,1298500.0],["2022-09-16",22.0679,22.7038,21.8735,22.6963,2813100.0],["2022-09-19",22.3821,22.6739,22.3447,22.6664,789300.0],["2022-09-20",22.4195,22.4195,21.9857,22.1876,730700.0],["2022-09-21",22.4046,22.4719,21.5368,21.5368,971400.0],["2022-09-22",21.4695,21.477,21.0655,21.2376,889100.0],["2022-09-23",20.9458,21.0655,20.3773,20.5793,1205900.0],["2022-09-26",20.4372,20.4372,19.6218,19.7564,1116100.0],["2022-09-27",20.2576,20.3324,19.532,19.8462,1566400.0],["2022-09-28",20.0706,20.9683,19.8911,20.8112,2013700.0],["2022-09-29",20.5868,20.5868,19.7789,19.9434,1425100.0],["2022-09-30",20.1753,20.4222,20.123,20.1679,1261700.0],["2022-10-03",20.5419,20.5569,19.921,20.1828,1348800.0],["2022-10-04",20.4671,21.1104,20.325,20.7738,1779500.0],["2022-10-05",20.3324,20.3399,19.0981,19.517,1458400.0],["2022-10-06",19.4422,19.5096,18.8887,19.128,1603300.0],["2022-10-07",18.9186,18.9934,18.3351,18.4922,1110400.0],["2022-10-10",18.4922,19.0906,18.4922,18.8213,2611200.0],["2022-10-11",18.8064,19.128,18.5221,19.0308,1216900.0],["2022-10-12",18.9859,19.0607,18.7615,18.956,683500.0],["2022-10-13",18.6493,19.4273,18.4623,19.2777,1240400.0],["2022-10-14",19.517,19.6367,19.2029,19.3151,910600.0],["2022-10-17",19.6442,20.1679,19.6442,19.9734,1030900.0],["2022-10-18",20.2053,20.3399,19.5619,19.7489,1284000.0],["2022-10-19",19.3899,19.4273,18.7615,19.0233,1033800.0],["2022-10-20",19.0607,19.4198,18.971,19.1879,906900.0],["2022-10-21",19.1505,19.4722,19.0009,19.4422,936200.0],["2022-10-24",19.6592,19.7041,19.4497,19.5544,1316700.0],["2022-10-25",19.7265,20.699,19.5993,20.5045,1101300.0],["2022-10-26",21.2526,21.4695,20.512,20.8037,1472400.0],["2022-10-27",21.0506,21.1777,20.7214,20.7588,801900.0],["2022-10-28",20.6915,21.1478,20.5868,21.1329,827700.0],["2022-10-31",20.901,21.1628,20.7663,21.1179,882800.0],["2022-11-01",21.3423,21.3947,21.0955,21.1104,648500.0],["2022-11-02",21.0057,21.6565,20.8411,20.9384,1251400.0],["2022-11-03",20.6017,20.8935,20.123,20.6317,1599000.0],["2022-11-04",20.8037,21.275,20.7439,21.275,752200.0],["2022-11-07",21.462,21.5967,20.8262,21.1927,502200.0],["2022-11-08",21.1777,21.447,21.0431,21.2376,744500.0],["2022-11-09",21.0805,21.2226,20.7738,20.8262,491100.0],["2022-11-10",21.6789,22.4046,21.6789,22.4046,556300.0],["2022-11-11",22.442,22.801,22.2101,22.6589,964700.0],["2022-11-14",22.4719,22.7337,21.9557,21.9632,681200.0],["2022-11-15",22.3597,22.427,21.836,22.0455,768300.0],["2022-11-16",21.9782,22.038,21.462,21.4695,499500.0],["2022-11-17",21.0655,21.3274,20.9608,21.3049,664700.0],["2022-11-18",21.541,21.777,21.2668,21.4953,590600.0],["2022-11-21",21.3963,21.7466,21.3963,21.6323,446600.0],["2022-11-22",21.8075,22.1425,21.6552,22.1197,712400.0],["2022-11-23",21.9141,22.0664,21.7466,21.8912,334600.0],["2022-11-25",21.9978,22.2872,21.9978,22.2719,245400.0],["2022-11-28",22.0283,22.2415,21.7922,21.8988,625000.0],["2022-11-29",21.8912,22.31,21.7846,22.3024,465800.0],["2022-11-30",22.1273,22.6907,21.8608,22.6907,850200.0],["2022-12-01",22.843,23.1247,22.1653,22.3405,804800.0],["2022-12-02",22.1197,22.4547,21.9978,22.3557,692300.0],["2022-12-05",22.211,22.211,21.4267,21.541,641600.0],["2022-12-06",21.5181,21.5638,20.8709,21.0993,849500.0],["2022-12-07",21.0156,21.2288,20.7567,21.0384,910500.0],["2022-12-08",21.1526,21.4496,21.0841,21.1831,635900.0],["2022-12-09",21.0993,21.8455,21.0156,21.8151,1157000.0],["2022-12-12",21.8075,21.9293,21.4039,21.8151,553800.0],["2022-12-13",22.5765,22.8354,21.9293,22.3024,1000600.0],["2022-12-14",22.2034,22.6755,22.1044,22.4318,1115100.0],["2022-12-15",22.1882,22.3329,21.9369,22.0359,1234000.0],["2022-12-16",21.6247,21.7085,20.909,21.1907,1883800.0],["2022-12-19",21.1755,21.2897,20.7567,20.8937,792500.0],["2022-12-20",20.7567,21.1146,20.7415,20.9394,539300.0],["2022-12-21",21.1374,21.4191,21.0765,21.1831,635700.0],["2022-12-22",20.9775,21.0993,20.5892,21.0689,555200.0],["2022-12-23",20.9775,21.1983,20.8481,21.1526,432600.0],["2022-12-27",21.1907,21.4877,21.0308,21.4267,519800.0],["2022-12-28",21.4115,21.5029,20.6805,20.7186,633200.0],["2022-12-29",20.7415,21.442,20.7186,21.343,699200.0],["2022-12-30",21.1374,21.343,21.0003,21.3049,545000.0],["2023-01-03",21.6552,21.8532,21.0917,21.3963,602800.0],["2023-01-04",21.5638,21.8836,21.4724,21.7542,579400.0],["2023-01-05",21.5486,21.5486,20.8937,20.909,599700.0],["2023-01-06",20.9547,21.6171,20.9547,21.5257,462900.0],["2023-01-09",21.5181,21.6933,21.1374,21.2592,1489400.0],["2023-01-10",21.2592,21.5714,20.7948,21.5486,1971200.0],["2023-01-11",21.8303,22.3938,21.7998,22.3405,630000.0],["2023-01-12",22.5841,22.9953,22.3176,22.843,596300.0],["2023-01-13",22.607,22.8278,22.4851,22.7364,424900.0],["2023-01-17",22.6983,22.8963,22.5994,22.7745,477000.0],["2023-01-18",22.8506,22.8659,22.173,22.3557,648200.0],["2023-01-19",22.1653,22.3252,21.9598,21.9902,721200.0],["2023-01-20",22.074,22.2263,21.7618,22.2263,530600.0],["2023-01-23",22.2263,22.5689,22.112,22.409,389600.0],["2023-01-24",22.0664,22.3176,21.9293,21.9445,636900.0],["2023-01-25",21.8608,22.3024,21.7542,22.2263,514300.0],["2023-01-26",22.31,22.3633,22.0207,22.1882,561300.0],["2023-01-27",22.1653,23.1019,22.1653,23.0181,581800.0],["2023-01-30",22.8278,23.0562,22.6831,22.706,458800.0],["2023-01-31",22.6907,23.1857,22.508,23.1247,2514100.0],["2023-02-01",23.0181,23.2999,22.607,23.1857,1030200.0],["2023-02-02",23.475,24.2745,23.475,24.0461,1376900.0],["2023-02-03",23.711,23.7948,23.2313,23.4522,934600.0],["2023-02-06",23.2237,23.2313,22.5765,22.8354,675700.0],["2023-02-07",22.607,23.0029,22.3785,22.7212,1263000.0],["2023-02-08",22.409,23.0867,22.3785,22.607,1039100.0],["2023-02-09",22.7364,22.8887,22.2567,22.3176,855800.0],["2023-02-10",22.2491,22.6603,22.1958,22.5994,475300.0],["2023-02-13",22.6679,23.0029,22.6222,23.0029,404200.0],["2023-02-14",22.942,23.0562,22.6146,22.7897,525600.0],["2023-02-15",22.6527,22.9115,22.5308,22.9039,410000.0],["2023-02-16",22.6527,22.6527,22.2948,22.31,686100.0],["2023-02-17",22.2325,22.3487,21.8607,22.0156,953600.0],["2023-02-21",21.822,22.0001,21.3262,21.4114,554300.0],["2023-02-22",21.4037,21.5818,21.0938,21.179,1133100.0],["2023-02-23",21.3262,21.4579,20.9854,21.1868,525300.0],["2023-02-24",20.9621,21.0086,20.7065,20.9544,676000.0],["2023-02-27",21.21,21.2565,20.5748,20.6755,570900.0],["2023-02-28",20.66,20.8459,20.4896,20.5283,1960600.0],["2023-03-01",20.4276,20.8382,20.3192,20.8149,1362400.0],["2023-03-02",20.7065,21.0396,20.5361,21.0318,748100.0],["2023-03-03",21.2023,21.3572,20.9389,21.0628,573900.0],["2023-03-06",21.1945,21.2642,20.7607,20.8227,1128100.0],["2023-03-07",20.8149,20.8924,20.0248,20.1952,687800.0],["2023-03-08",20.1952,20.4818,20.0015,20.3037,595200.0],["2023-03-09",19.7537,19.8931,19.5058,19.529,1916300.0],["2023-03-10",19.4593,19.4903,18.2663,18.2973,1388500.0],["2023-03-13",17.9177,18.2663,17.5381,17.9874,1729400.0],["2023-03-14",18.4832,18.6227,17.205,17.4142,2086000.0],["2023-03-15",17.0424,17.5149,16.6628,17.4142,1748100.0],["2023-03-16",17.1818,17.2283,16.3607,16.8255,1582100.0],["2023-03-17",16.7248,16.7403,15.8417,16.0741,2547500.0],["2023-03-20",16.1205,16.6938,16.1205,16.3684,1143400.0],["2023-03-21",16.686,17.2748,16.6086,17.0501,1751900.0],["2023-03-22",16.8565,16.9417,16.136,16.1748,2042500.0],["2023-03-23",16.26,16.3297,15.2607,15.3536,1526600.0],["2023-03-24",15.1987,16.1593,15.067,16.0973,2112600.0],["2023-03-27",16.7093,16.81,16.4149,16.5311,1952000.0],["2023-03-28",16.3917,16.8565,16.2677,16.7712,1175700.0],["2023-03-29",17.0424,17.5536,17.0424,17.4684,1417900.0],["2023-03-30",17.7318,17.9487,17.5227,17.6543,1737900.0],["2023-03-31",17.7318,17.972,17.4917,17.9642,1255100.0],["2023-04-03",18.1579,18.4367,17.7705,17.8635,1039300.0],["2023-04-04",18.0107,18.0107,17.5304,17.786,970300.0],["2023-04-05",17.6621,17.9952,17.6311,17.9332,1112900.0],["2023-04-06",18.0649,18.1036,17.7938,18.0107,773500.0],["2023-04-10",17.8867,18.1579,17.3987,17.9797,1158200.0],["2023-04-11",18.0727,18.3825,17.9874,18.2121,1709200.0],["2023-04-12",18.46,18.491,17.7705,17.7783,1237800.0],["2023-04-13",17.8015,17.9565,17.6079,17.7551,924500.0],["2023-04-14",17.9022,18.1191,17.4374,17.5614,1034100.0],["2023-04-17",17.6234,18.1734,17.5304,18.1346,1278400.0],["2023-04-18",18.0959,18.2431,17.6853,17.8325,892800.0],["2023-04-19",17.6621,18.4135,17.5924,18.2508,1531800.0],["2023-04-20",18.0417,18.2431,17.7318,17.8558,904300.0],["2023-04-21",17.9952,18.0184,17.5304,17.6931,1233500.0],["2023-04-24",17.7241,17.8403,17.4374,17.6621,999300.0],["2023-04-25",17.4142,17.6621,17.2515,17.4297,1240200.0],["2023-04-26",17.7705,17.9022,17.0811,17.3212,2341200.0],["2023-04-27",17.2515,17.6853,17.1896,17.5381,1373000.0],["2023-04-28",17.5149,18.0959,17.5149,17.7551,1377800.0],["2023-05-01",17.6621,17.8635,17.4684,17.7008,1206300.0],["2023-05-02",17.5304,17.6311,16.9262,17.0966,1135600.0],["2023-05-03",17.1508,17.329,16.7635,16.8332,1374300.0],["2023-05-04",16.7093,17.1741,16.5234,16.9494,818800.0],["2023-05-05",17.2283,17.4142,16.9184,17.236,1022300.0],["2023-05-08",17.3135,17.329,16.8022,16.9417,844600.0],["2023-05-09",16.81,17.0656,16.5156,16.8255,1527800.0],["2023-05-10",17.0501,17.1198,16.6473,16.7867,860500.0],["2023-05-11",16.6241,16.6241,16.4149,16.5079,1058800.0],["2023-05-12",16.6086,16.6086,15.9966,16.0663,1251600.0],["2023-05-15",16.2677,16.3142,15.9501,16.0586,947500.0],["2023-05-16",16.0353,16.0741,15.5395,15.555,974000.0],["2023-05-17",15.6015,16.1128,15.5395,15.9734,1385700.0],["2023-05-18",15.8804,16.0431,15.6402,16.0121,1147000.0],["2023-05-19",16.1391,16.544,16.0518,16.3376,2139300.0],["2023-05-22",16.3534,16.7424,16.1153,16.6234,1010700.0],["2023-05-23",16.798,17.5363,16.7107,16.7901,1889100.0],["2023-05-24",16.7504,16.8218,16.2344,16.282,1029200.0],["2023-05-25",16.2026,16.2344,15.8613,16.0835,1107500.0],["2023-05-26",16.1947,16.2661,15.8692,16.2026,945500.0],["2023-05-30",16.2741,16.536,16.2105,16.4805,855000.0],["2023-05-31",16.4011,16.5995,16.2423,16.4169,1293500.0],["2023-06-01",16.544,16.5519,15.9248,16.0915,1444100.0],["2023-06-02",16.4249,16.9726,16.3931,16.8933,1345000.0],["2023-06-05",16.8298,16.9171,16.4487,16.544,933600.0],["2023-06-06",16.6472,17.5125,16.6075,17.2584,953200.0],["2023-06-07",17.4966,18.3936,17.4093,18.2428,1207300.0],["2023-06-08",18.1476,18.1476,17.576,17.9412,778400.0],["2023-06-09",17.9253,17.9967,17.7109,17.9094,915700.0],["2023-06-12",17.8538,18.3222,17.6871,17.8062,742300.0],["2023-06-13",17.8776,18.2111,17.7189,17.957,1075500.0],["2023-06-14",18.1317,18.2984,17.7427,17.8459,1103300.0],["2023-06-15",17.7665,18.1872,17.5283,18.1793,914400.0],["2023-06-16",18.2349,18.2746,17.957,18.1714,1650200.0],["2023-06-20",18.0047,18.0047,17.576,17.8618,687400.0],["2023-06-21",17.6792,17.9173,17.4807,17.703,611800.0],["2023-06-22",17.7109,17.7347,16.9965,17.1235,991000.0],["2023-06-23",16.9965,17.2267,16.671,16.8536,1574400.0],["2023-06-26",16.8536,18.0682,16.8536,18.0205,1012000.0],["2023-06-27",17.9808,18.608,17.7824,18.481,1427300.0],["2023-06-28",18.4572,18.5207,18.1317,18.5048,1932500.0],["2023-06-29",18.473,19.0129,18.4095,18.9414,1501700.0],["2023-06-30",19.1716,19.2907,18.7033,18.9811,1305900.0],["2023-07-03",19.0605,19.6559,19.0287,19.6321,634900.0],["2023-07-05",19.5447,19.8623,19.1637,19.4654,899600.0],["2023-07-06",19.1081,19.3304,18.8779,19.2748,792100.0],["2023-07-07",19.259,20.0607,19.1796,19.775,1042400.0],["2023-07-10",19.5686,19.7908,19.4574,19.6479,781300.0],["2023-07-11",19.7908,20.1163,19.6162,20.0846,998900.0],["2023-07-12",20.4418,20.6006,20.0528,20.0846,1641700.0],["2023-07-13",20.0846,20.4339,19.9893,20.4339,1273200.0],["2023-07-14",20.3783,20.4021,20.164,20.2751,836700.0],["2023-07-17",20.1957,20.2275,19.9734,20.0925,1156400.0],["2023-07-18",20.1639,20.5768,19.9893,20.2433,1000800.0],["2023-07-19",20.4577,20.8546,20.3942,20.8467,860000.0],["2023-07-20",20.807,20.807,20.1401,20.2513,996200.0],["2023-07-21",20.3545,20.4815,20.0687,20.2354,638200.0],["2023-07-24",20.1798,20.5291,20.1163,20.2513,1301600.0],["2023-07-25",20.2433,20.3783,20.0925,20.1401,749100.0],["2023-07-26",20.3386,20.4815,19.8782,20.2433,1540100.0],["2023-07-27",20.1878,20.3465,19.5527,19.6003,1382600.0],["2023-07-28",20.0052,20.1719,19.8782,20.0211,1026300.0],["2023-07-31",20.0687,20.3545,19.9179,20.0607,1304200.0],["2023-08-01",19.9417,19.9496,19.2669,19.4415,1073800.0],["2023-08-02",19.2113,19.4177,19.0922,19.4018,1025300.0],["2023-08-03",19.2669,19.3701,18.8938,19.3622,963300.0],["2023-08-04",19.2669,19.7908,19.1875,19.5844,881200.0],["2023-08-07",19.6241,19.9337,19.6241,19.894,585500.0],["2023-08-08",19.5368,19.6956,19.3066,19.6003,576300.0],["2023-08-09",19.5527,19.5527,19.0605,19.259,1623100.0],["2023-08-10",19.4018,19.6797,19.251,19.2669,1255700.0],["2023-08-11",19.1716,19.6003,19.1478,19.5447,1023700.0],["2023-08-14",19.4019,19.4257,18.9573,19.0129,666500.0],["2023-08-15",18.8065,18.8223,18.354,18.4492,1135500.0],["2023-08-16",18.3857,18.5286,18.1555,18.1952,738900.0],["2023-08-17",18.2746,18.4333,18.0602,18.0999,967200.0],["2023-08-18",17.9214,18.2704,17.9214,18.1973,795400.0],["2023-08-21",18.1567,18.2054,17.9376,18.0269,827400.0],["2023-08-22",18.1892,18.2785,18.0593,18.2054,827400.0],["2023-08-23",18.3434,18.8061,18.1162,18.7492,959000.0],["2023-08-24",18.6924,19.0414,18.5301,18.6113,697800.0],["2023-08-25",18.7411,18.9197,18.4489,18.5382,694600.0],["2023-08-28",18.6843,19.147,18.6437,19.0171,603800.0],["2023-08-29",19.0171,19.5366,18.8629,19.4635,771200.0],["2023-08-30",19.1875,19.5203,19.1875,19.496,1579900.0],["2023-08-31",19.5122,19.5203,19.2849,19.3418,672400.0],["2023-09-01",19.4797,19.7151,19.4797,19.5528,602700.0],["2023-09-05",19.569,19.9424,19.4473,19.4635,1761600.0],["2023-09-06",19.3905,19.569,18.9765,19.4473,1122600.0],["2023-09-07",19.3174,19.5366,19.1875,19.2362,1733500.0],["2023-09-08",19.2281,19.3986,19.1145,19.2931,825900.0],["2023-09-11",19.3661,19.4554,18.8304,18.8629,688800.0],["2023-09-12",18.8223,19.0252,18.6356,18.7087,1112700.0],["2023-09-13",18.7168,18.8061,17.9457,18.0512,1550500.0],["2023-09-14",18.3272,18.733,18.3272,18.5382,1655000.0],["2023-09-15",18.4084,18.6356,18.3515,18.5626,19474600.0],["2023-09-18",18.522,18.522,18.1567,18.3353,1037300.0],["2023-09-19",18.3678,18.6762,18.3678,18.4652,763400.0],["2023-09-20",18.6762,18.8953,18.4895,18.4976,1233100.0],["2023-09-21",18.2866,18.3515,17.2071,17.2883,1681500.0],["2023-09-22",17.3207,17.337,16.8419,17.0448,1302400.0],["2023-09-25",16.9636,17.1097,16.6714,16.8256,1231200.0],["2023-09-26",16.6389,16.7932,16.3549,16.4279,1150800.0],["2023-09-27",16.4685,16.8175,16.3062,16.4036,985200.0],["2023-09-28",16.4198,16.7769,16.3386,16.6633,1065600.0],["2023-09-29",16.9798,17.0367,16.574,16.7282,983700.0],["2023-10-02",16.6795,16.7932,16.0789,16.2575,1134800.0],["2023-10-03",16.1195,16.1601,15.4783,15.5757,1102500.0],["2023-10-04",15.6974,15.8516,15.4539,15.8192,1402400.0],["2023-10-05",15.7299,15.9003,15.5676,15.8029,1125800.0],["2023-10-06",15.6081,15.7705,15.0643,15.5676,1647400.0],["2023-10-09",15.2997,15.8841,15.2754,15.7705,867900.0],["2023-10-10",15.8111,16.0383,15.7299,15.8273,859300.0],["2023-10-11",15.8435,16.2575,15.8435,16.1925,1069700.0],["2023-10-12",16.0789,16.0789,15.7299,15.9247,635000.0],["2023-10-13",15.9977,16.087,15.5757,15.6244,1097700.0],["2023-10-16",15.7867,16.2169,15.6325,16.1438,1335000.0],["2023-10-17",15.9247,16.5091,15.9085,16.3711,1182700.0],["2023-10-18",16.1195,16.1763,15.665,15.6893,1151100.0],["2023-10-19",15.5919,15.7299,15.0887,15.1698,1457900.0],["2023-10-20",15.1698,15.3646,14.9669,14.9669,1574300.0],["2023-10-23",14.8127,15.0481,14.7316,14.829,2292100.0],["2023-10-24",14.9832,15.1374,14.8614,14.9913,2351400.0],["2023-10-25",14.8127,14.8858,13.8468,14.2364,2922000.0],["2023-10-26",14.4069,14.6504,14.2851,14.5205,1916700.0],["2023-10-27",14.6829,14.6829,14.277,14.4475,2013300.0],["2023-10-30",14.7072,14.9588,14.2608,14.5368,1812400.0],["2023-10-31",14.6504,14.7721,14.3663,14.5205,1491100.0],["2023-11-01",14.4718,14.7884,14.3663,14.626,1080900.0],["2023-11-02",15.0237,15.7461,14.9669,15.7218,1452500.0],["2023-11-03",16.1925,16.5821,16.1601,16.2493,1039800.0],["2023-11-06",16.1195,16.2331,15.8598,15.9653,777100.0],["2023-11-07",15.8679,16.0221,15.3646,15.3809,1117700.0],["2023-11-08",15.4458,15.5189,15.1374,15.1942,930700.0],["2023-11-09",15.3322,15.3484,14.5286,14.5855,1440200.0],["2023-11-10",14.7153,14.7153,14.415,14.6017,1084400.0],["2023-11-13",14.2364,14.4231,13.9361,14.3338,1394500.0],["2023-11-14",14.8533,15.9166,14.8452,15.6487,1589400.0],["2023-11-15",15.665,16.3386,15.6487,15.9896,1863300.0],["2023-11-16",15.9247,15.9572,15.2591,15.2591,1474000.0],["2023-11-17",15.5009,15.651,15.3258,15.601,1622500.0],["2023-11-20",15.6093,15.7094,15.3092,15.7094,1132700.0],["2023-11-21",15.5093,15.5176,15.0423,15.0507,1017900.0],["2023-11-22",15.2591,15.3258,15.0006,15.0757,1094900.0],["2023-11-24",14.9756,15.084,14.8255,14.9423,447300.0],["2023-11-27",14.8922,15.0006,14.7338,14.9006,1125100.0],["2023-11-28",14.8922,15.4342,14.6588,15.3925,1536200.0],["2023-11-29",15.5843,16.193,15.5843,15.6093,1473600.0],["2023-11-30",15.651,15.8845,15.4759,15.8011,2163500.0],["2023-12-01",15.8095,17.0769,15.651,17.0769,1888100.0],["2023-12-04",16.9101,17.4438,16.8851,17.4271,1147300.0],["2023-12-05",17.2937,17.3687,16.8768,17.0685,1063400.0],["2023-12-06",17.3187,17.7189,17.1269,17.277,2084700.0],["2023-12-07",17.2853,17.7773,17.277,17.7106,1348000.0],["2023-12-08",17.5522,17.9607,17.4688,17.9441,1630900.0],["2023-12-11",17.8857,18.0275,17.7439,17.7439,1392900.0],["2023-12-12",17.7189,17.7189,17.4604,17.5605,834500.0],["2023-12-13",17.5105,18.7445,17.3687,18.6028,1685100.0],["2023-12-14",19.3866,20.3455,19.3866,20.1787,2104100.0],["2023-12-15",20.1037,20.3205,19.57,19.8285,2935000.0],["2023-12-18",19.9119,19.9119,19.2365,19.2615,1249900.0],["2023-12-19",19.4616,19.5534,19.2615,19.2782,1124600.0],["2023-12-20",19.2699,19.8952,19.1531,19.1615,1122300.0],["2023-12-21",19.1781,19.4533,18.8029,19.0447,941600.0],["2023-12-22",19.2282,19.495,18.8446,18.9613,697400.0],["2023-12-26",19.0447,19.5117,18.928,19.3699,584300.0],["2023-12-27",19.3282,19.4616,19.1948,19.3116,855000.0],["2023-12-28",19.0864,19.5784,19.0864,19.57,804100.0],["2023-12-29",19.4533,19.52,19.1281,19.1448,837700.0],["2024-01-02",19.1281,19.7118,19.0781,19.445,1103800.0],["2024-01-03",19.028,19.1114,18.4694,18.7362,1060300.0],["2024-01-04",18.7529,19.2198,18.5111,18.9864,1215600.0],["2024-01-05",18.7445,19.5617,18.6195,19.2115,2398700.0],["2024-01-08",19.1198,19.5951,19.0364,19.5283,961000.0],["2024-01-09",19.2615,19.4283,19.0864,19.2448,1013200.0],["2024-01-10",19.2699,19.7118,19.2615,19.57,983900.0],["2024-01-11",19.4033,19.5033,18.9697,19.1865,836700.0],["2024-01-12",19.47,19.6701,19.2365,19.3616,656100.0],["2024-01-16",19.0614,19.1615,18.7445,18.8363,1205300.0],["2024-01-17",18.3777,18.5361,17.819,18.2109,919100.0],["2024-01-18",18.311,18.436,17.9274,18.1692,1297400.0],["2024-01-19",18.2609,18.978,18.0858,18.978,1351800.0],["2024-01-22",19.1448,19.3699,19.0697,19.2115,1810300.0],["2024-01-23",19.4616,19.5867,18.4444,18.6445,1559500.0],["2024-01-24",19.0197,19.0447,18.4694,18.5528,1649600.0],["2024-01-25",18.9447,19.0447,18.6111,18.7862,1174400.0],["2024-01-26",18.8113,19.0197,18.7862,18.9613,970200.0],["2024-01-29",18.9613,19.3949,18.9113,19.3532,1155900.0],["2024-01-30",19.2699,19.6117,19.1781,19.5117,2464300.0],["2024-01-31",19.5617,19.8285,18.928,19.1531,3196800.0],["2024-02-01",19.1364,19.2448,18.2776,18.8946,2876000.0],["2024-02-02",18.4861,18.7445,18.2276,18.5361,1468200.0],["2024-02-05",18.2026,18.386,17.9607,18.1275,1617500.0],["2024-02-06",18.1192,18.3777,17.894,18.0441,2459200.0],["2024-02-07",18.1358,18.9197,17.9941,18.878,2487600.0],["2024-02-08",18.8279,20.2121,18.7779,20.0703,3146300.0],["2024-02-09",20.1037,20.1537,19.7451,19.8869,2179800.0],["2024-02-12",19.9786,20.7124,19.9786,20.5123,2134000.0],["2024-02-13",19.5617,19.6117,18.8613,19.0781,2011900.0],["2024-02-14",19.3032,19.4867,18.9363,18.978,2309200.0],["2024-02-15",19.1948,19.9369,19.1448,19.8285,1731300.0],["2024-02-16",19.4708,20.4503,19.2493,20.1437,1859500.0],["2024-02-20",19.7689,20.2118,19.6923,20.2118,1437600.0],["2024-02-21",20.1181,20.4844,20.0159,20.2885,1665400.0],["2024-02-22",20.3055,20.4418,19.9478,20.2885,1267500.0],["2024-02-23",20.3822,20.5099,20.1266,20.1607,1081000.0],["2024-02-26",20.067,20.1777,19.7093,19.8796,954400.0],["2024-02-27",20.1352,20.3736,19.9052,20.1266,988000.0],["2024-02-28",19.8882,20.6718,19.8882,20.2374,1182600.0],["2024-02-29",20.6206,20.9017,20.4418,20.8251,2120400.0],["2024-03-01",20.8336,21.3106,20.5525,21.2254,1417100.0],["2024-03-04",21.1828,21.2509,20.6888,21.1828,850200.0],["2024-03-05",21.0124,21.8131,20.9528,21.3361,1469700.0],["2024-03-06",21.7024,21.7024,20.9528,20.9613,1562600.0],["2024-03-07",21.1147,21.285,20.7229,20.8251,709300.0],["2024-03-08",21.0891,21.4979,21.0295,21.1232,790500.0],["2024-03-11",21.038,21.302,20.8847,21.0124,933400.0],["2024-03-12",20.9528,21.1743,20.6547,20.9784,729000.0],["2024-03-13",20.9869,21.3361,20.9869,21.1232,763000.0],["2024-03-14",21.0295,21.0295,20.4503,20.7825,844000.0],["2024-03-15",20.6121,20.9273,20.5951,20.8165,1285800.0],["2024-03-18",20.9188,21.038,20.808,20.9358,653700.0],["2024-03-19",20.8336,21.0465,20.6462,21.0039,825300.0],["2024-03-20",20.8677,21.6683,20.6888,21.5916,821100.0],["2024-03-21",21.7535,22.1538,21.7364,21.8812,775700.0],["2024-03-22",21.9068,22.009,21.0806,21.1061,929500.0],["2024-03-25",21.1998,21.5746,21.1998,21.4042,1029900.0],["2024-03-26",21.5235,21.5916,21.1061,21.1658,959500.0],["2024-03-27",21.3446,22.1367,21.3446,22.0856,997100.0],["2024-03-28",22.1453,22.3752,22.0431,22.2986,925600.0],["2024-04-01",22.3156,22.3412,21.2765,21.3531,910100.0],["2024-04-02",21.0465,21.0636,20.7569,20.9528,979800.0],["2024-04-03",20.9102,21.2254,20.8506,20.9869,908700.0],["2024-04-04",21.2765,21.4724,20.6206,20.7314,899500.0],["2024-04-05",20.6036,20.9869,20.527,20.9358,805000.0],["2024-04-08",21.0891,21.6002,21.0891,21.549,669200.0],["2024-04-09",21.5661,22.0431,21.532,21.9494,724900.0],["2024-04-10",21.1061,21.2339,20.8421,21.1317,922100.0],["2024-04-11",21.2595,21.5831,21.0721,21.3872,702300.0],["2024-04-12",21.2935,21.3872,20.7654,20.8506,650300.0],["2024-04-15",21.0295,21.1402,20.3907,20.544,632100.0],["2024-04-16",20.3736,20.4929,20.0329,20.1692,1236500.0],["2024-04-17",20.2118,20.5866,20.1181,20.2885,695900.0],["2024-04-18",20.3481,20.6121,20.2459,20.4077,763700.0],["2024-04-19",20.3736,20.6803,20.3736,20.5951,670900.0],["2024-04-22",20.6803,21.0806,20.4673,21.0465,702000.0],["2024-04-23",21.055,21.762,21.0039,21.6342,916600.0],["2024-04-24",21.3446,22.1964,21.1487,22.0601,1066100.0],["2024-04-25",21.8812,21.9068,21.6598,21.8046,1386000.0],["2024-04-26",21.8386,22.503,21.7875,21.8727,1185600.0],["2024-04-29",22.0942,22.4349,22.0942,22.4008,1221300.0],["2024-04-30",22.1623,22.6137,22.0771,22.3156,2054300.0],["2024-05-01",22.3923,22.6222,22.026,22.0516,1398900.0],["2024-05-02",22.4349,22.7841,22.0431,22.6819,1392700.0],["2024-05-03",23.3036,23.4825,22.6989,22.8011,631800.0],["2024-05-06",23.227,23.3888,23.0311,23.227,604400.0],["2024-05-07",23.3633,23.3633,22.6393,22.6563,1154900.0],["2024-05-08",22.4689,22.733,22.3838,22.4945,1081700.0],["2024-05-09",22.6052,22.9544,22.486,22.9459,629500.0],["2024-05-10",23.0226,23.0396,22.6052,22.8948,518300.0],["2024-05-13",23.1503,23.2951,22.9459,23.0651,496300.0],["2024-05-14",23.3547,23.6869,23.2696,23.6188,725900.0],["2024-05-15",24.1213,24.232,23.1759,23.3036,977300.0],["2024-05-16",23.2951,23.3377,22.767,22.8607,870400.0],["2024-05-17",22.9128,22.9822,22.7653,22.8347,744000.0],["2024-05-20",22.8607,23.0343,22.7392,22.8,792400.0],["2024-05-21",22.7739,23.1905,22.6871,23.1298,679500.0],["2024-05-22",22.9909,23.0864,22.4441,22.5483,779100.0],["2024-05-23",22.5656,22.6004,21.8453,21.9841,605900.0],["2024-05-24",22.149,22.4181,21.9841,22.1404,480900.0],["2024-05-28",22.34,22.5396,21.7498,21.7845,671000.0],["2024-05-29",21.394,21.5068,20.8906,21.1857,943800.0],["2024-05-30",21.394,21.8887,21.394,21.8626,498500.0],["2024-05-31",22.1838,22.557,22.0102,22.5396,978500.0],["2024-06-03",22.7653,22.7653,22.1838,22.34,783700.0],["2024-06-04",22.2358,22.5222,22.1577,22.2879,619300.0],["2024-06-05",22.34,22.3834,22.0709,22.1664,530400.0],["2024-06-06",21.9755,22.2098,21.8973,21.9928,609700.0],["2024-06-07",21.4808,21.8973,21.4026,21.88,608900.0],["2024-06-10",21.6023,21.9321,21.4026,21.8019,608700.0],["2024-06-11",21.5241,21.689,21.2377,21.2551,989200.0],["2024-06-12",22.1924,23.1298,21.906,22.0536,936700.0],["2024-06-13",22.0449,22.3573,21.8019,22.1664,565100.0],["2024-06-14",21.854,22.2966,21.854,22.2879,363300.0],["2024-06-17",22.2011,22.2445,21.8887,22.1056,1165100.0],["2024-06-18",22.149,22.7392,22.0449,22.7219,738700.0],["2024-06-20",22.583,22.852,22.5309,22.5656,782200.0],["2024-06-21",22.4962,22.583,22.2185,22.5309,1483400.0],["2024-06-24",22.6611,22.9128,22.4528,22.8868,1125200.0],["2024-06-25",22.7826,22.8434,22.3313,22.366,754600.0],["2024-06-26",22.1838,22.3921,21.6977,22.0362,1270900.0],["2024-06-27",21.9841,22.149,21.854,22.123,580600.0],["2024-06-28",22.4007,22.8087,22.2358,22.8,1238500.0],["2024-07-01",22.7739,23.069,22.6611,22.9302,986000.0],["2024-07-02",22.9649,23.1385,22.7653,22.9128,630300.0],["2024-07-03",22.9215,23.2947,22.7653,23.043,272600.0],["2024-07-05",22.9736,23.0603,22.3834,22.5396,1094700.0],["2024-07-08",22.7913,22.9822,22.6004,22.8434,504700.0],["2024-07-09",22.8087,23.2513,22.6177,23.0864,964500.0],["2024-07-10",23.1645,23.2773,22.9215,23.2079,472600.0],["2024-07-11",23.8849,24.1539,23.7113,24.015,907900.0],["2024-07-12",24.2407,24.6399,24.1018,24.2667,1112600.0],["2024-07-15",24.3015,24.7875,24.2147,24.7354,1023300.0],["2024-07-16",24.8569,25.2301,24.7875,25.2301,882700.0],["2024-07-17",25.0565,25.6727,24.7962,24.883,659300.0],["2024-07-18",24.8048,25.2562,24.1539,24.3448,537900.0],["2024-07-19",24.2754,24.3882,23.9109,24.0845,805100.0],["2024-07-22",24.2407,24.5792,23.9456,24.4316,755600.0],["2024-07-23",24.3362,24.9697,24.2667,24.9263,704100.0],["2024-07-24",25.2562,26.0026,25.0045,25.3343,2107100.0],["2024-07-25",25.2735,25.8463,25.2475,25.2909,1562400.0],["2024-07-26",25.4992,26.6535,25.178,26.5754,1600300.0],["2024-07-29",26.4712,26.7142,26.289,26.4886,1305200.0],["2024-07-30",26.749,26.749,26.0807,26.6014,1197800.0],["2024-07-31",26.5927,27.1916,26.3844,26.8791,1059400.0],["2024-08-01",27.1482,27.4086,26.2629,26.5927,1155900.0],["2024-08-02",26.046,26.315,25.5339,25.9678,820100.0],["2024-08-05",24.6399,25.9592,24.3015,25.4471,842600.0],["2024-08-06",25.6207,26.801,25.5078,26.4539,1012500.0],["2024-08-07",26.8097,26.9573,26.1588,26.2369,884200.0],["2024-08-08",26.4365,26.7576,26.3584,26.4799,567000.0],["2024-08-09",26.5233,26.7056,26.2022,26.6882,305900.0],["2024-08-12",26.5407,26.5407,25.9852,26.2803,483400.0],["2024-08-13",26.4712,26.9225,26.3237,26.8791,728300.0],["2024-08-14",27.018,27.4867,26.8271,27.1308,1019800.0],["2024-08-15",27.452,27.9033,27.0788,27.7384,1159000.0],["2024-08-16",27.7037,27.964,27.4259,27.5127,589900.0],["2024-08-19",27.4951,27.6097,27.3011,27.5656,553600.0],["2024-08-20",27.4774,27.5304,27.2305,27.3628,545600.0],["2024-08-21",27.4069,27.6185,27.0542,27.5833,538900.0],["2024-08-22",27.6362,27.6362,27.2217,27.5656,457500.0],["2024-08-23",27.8125,28.3857,27.6009,28.1917,452500.0],["2024-08-26",28.4122,28.4827,27.9801,28.1124,684400.0],["2024-08-27",27.8125,28.2887,27.7508,28.1741,483000.0],["2024-08-28",28.0065,28.3328,27.9977,28.1476,413300.0],["2024-08-29",28.1388,28.1741,27.7861,27.9272,572000.0],["2024-08-30",28.1388,28.4298,27.9095,28.4122,628700.0],["2024-09-03",28.1476,28.3593,27.7861,27.9889,951900.0],["2024-09-04",27.8831,28.4827,27.8125,28.0506,424100.0],["2024-09-05",28.2534,28.3945,27.9448,28.0418,438000.0],["2024-09-06",28.0859,28.227,27.6538,27.8214,381900.0],["2024-09-09",27.7773,28.0947,27.4686,27.8831,1087300.0],["2024-09-10",28.0506,28.1212,27.7596,28.033,540600.0],["2024-09-11",27.7949,28.3328,27.5127,28.324,350100.0],["2024-09-12",28.4474,28.8178,28.4034,28.5621,543500.0],["2024-09-13",28.8707,28.9942,28.6503,28.9589,542200.0],["2024-09-16",29.0294,29.3293,28.8002,29.2058,446400.0],["2024-09-17",29.2323,29.4703,28.8354,28.8443,543000.0],["2024-09-18",28.9765,29.7966,28.8619,29.1441,841600.0],["2024-09-19",29.5056,29.6379,29.1617,29.6114,1006200.0],["2024-09-20",29.5056,29.6644,29.2058,29.3204,1700000.0],["2024-09-23",29.3381,29.7702,29.2764,29.6291,522600.0],["2024-09-24",29.4968,29.9465,29.4792,29.6203,682800.0],["2024-09-25",29.6732,29.7525,29.1529,29.1617,546200.0],["2024-09-26",29.4792,29.4792,29.0647,29.0912,370700.0],["2024-09-27",29.3734,29.3734,28.8972,28.9854,523500.0],["2024-09-30",29.0206,29.7614,28.9324,29.5497,1223900.0],["2024-10-01",29.2146,29.6732,28.9589,29.3381,573700.0],["2024-10-02",29.1617,29.391,29.0383,29.1441,423600.0],["2024-10-03",29.0559,29.0824,28.8178,29.0471,659800.0],["2024-10-04",29.1,29.2499,28.8531,28.9677,488400.0],["2024-10-07",28.8884,28.8972,28.4651,28.6679,297300.0],["2024-10-08",28.8002,28.8002,28.4915,28.5092,500900.0],["2024-10-09",28.5797,28.9413,28.2799,28.9236,494000.0],["2024-10-10",28.8795,29.2234,28.7914,29.2058,739100.0],["2024-10-11",29.3205,29.6996,29.294,29.6379,586900.0],["2024-10-14",29.585,30.2904,29.2852,30.1846,784100.0],["2024-10-15",30.3345,31.7014,30.2287,31.0929,1451200.0],["2024-10-16",31.1105,31.5955,31.0488,31.4015,829100.0],["2024-10-17",31.3133,31.7543,31.2252,31.7278,680200.0],["2024-10-18",31.6396,32.2304,31.4544,32.0717,668200.0],["2024-10-21",31.9835,32.0364,31.3398,31.3751,817300.0],["2024-10-22",31.3398,31.7102,31.1634,31.3839,1336600.0],["2024-10-23",31.6484,32.4333,31.4015,31.525,1760400.0],["2024-10-24",31.3486,31.6308,31.1899,31.3839,1521900.0],["2024-10-25",31.3839,31.4633,30.5991,30.7225,1035600.0],["2024-10-28",30.8636,31.2075,30.6167,30.6255,791400.0],["2024-10-29",30.5991,30.6961,30.2287,30.3257,1167000.0],["2024-10-30",30.4227,30.6961,30.1405,30.2287,894900.0],["2024-10-31",30.0876,30.2464,29.5674,29.5762,759000.0],["2024-11-01",29.7173,29.8054,28.7032,28.7825,1196800.0],["2024-11-04",28.7473,29.1353,28.5974,29.1353,2007500.0],["2024-11-05",28.9765,29.6203,28.9324,29.3381,997200.0],["2024-11-06",29.7173,30.0876,29.2764,29.6908,1009800.0],["2024-11-07",29.4792,29.9201,29.3734,29.8231,1658500.0],["2024-11-08",29.9289,29.9818,29.7084,29.7966,1427200.0],["2024-11-11",29.973,30.1758,29.2587,29.2675,1416600.0],["2024-11-12",29.0294,29.4704,28.4386,28.4563,1226100.0],["2024-11-13",28.712,28.8884,28.227,28.3945,1012900.0],["2024-11-14",28.5092,28.5709,28.033,28.0594,1371500.0],["2024-11-15",28.0594,28.1564,27.8125,27.9184,835600.0],["2024-11-18",27.775,28.2499,27.7571,28.1244,721700.0],["2024-11-19",28.0079,28.2678,27.8825,28.1871,895500.0],["2024-11-20",27.9721,28.3215,27.6944,28.3215,1076500.0],["2024-11-21",28.4022,28.7785,28.3036,28.5724,1178800.0],["2024-11-22",28.6172,28.8591,28.5187,28.6351,1479600.0],["2024-11-25",28.8502,29.1548,28.7695,28.9756,1203500.0],["2024-11-26",28.8502,29.1369,28.662,29.0652,687400.0],["2024-11-27",29.325,29.6655,29.0383,29.0742,483100.0],["2024-11-29",29.2175,29.3967,28.9577,29.0831,435700.0],["2024-12-02",29.0294,29.0831,28.2947,28.4201,1005300.0],["2024-12-03",28.4828,28.5455,27.8736,27.9273,658400.0],["2024-12-04",27.8646,28.3305,27.8288,28.2499,814100.0],["2024-12-05",28.1871,28.4291,28.008,28.3484,994400.0],["2024-12-06",28.5634,28.5634,28.223,28.3305,668300.0],["2024-12-09",28.4291,28.7695,28.3663,28.4291,721400.0],["2024-12-10",28.3574,28.3753,27.4166,27.4972,1180200.0],["2024-12-11",27.7571,27.8108,27.3449,27.4614,1373200.0],["2024-12-12",27.4525,27.8556,27.336,27.5779,582100.0],["2024-12-13",27.4972,27.9452,27.2374,27.8377,519700.0],["2024-12-16",27.775,28.3932,27.7123,28.0617,835800.0],["2024-12-17",27.8467,28.1513,27.8019,27.999,642100.0],["2024-12-18",28.0975,28.2947,26.3773,26.5565,1448000.0],["2024-12-19",26.673,27.1209,26.2519,26.3146,1459900.0],["2024-12-20",26.3504,27.1837,26.2698,26.9507,3633700.0],["2024-12-23",26.9238,27.3181,26.6819,27.1478,962300.0],["2024-12-24",27.1299,27.3987,26.9955,27.2912,532900.0],["2024-12-26",27.0941,27.5689,27.0761,27.4166,628500.0],["2024-12-27",27.2912,27.5331,27.0582,27.1837,602300.0],["2024-12-30",26.9149,27.0403,26.6371,26.9865,620300.0],["2024-12-31",27.2285,27.4435,27.0761,27.3987,650400.0],["2025-01-02",27.3181,27.5868,27.1568,27.4704,731100.0],["2025-01-03",27.4883,27.6764,27.2822,27.5779,815300.0],["2025-01-06",27.56,27.6406,26.7894,26.7984,587500.0],["2025-01-07",26.9955,27.2374,25.9741,26.1891,1092900.0],["2025-01-08",25.9831,26.3056,25.7053,26.2429,674100.0],["2025-01-10",25.6964,25.8039,25.2215,25.3917,748600.0],["2025-01-13",25.3021,25.8487,25.2215,25.8397,576200.0],["2025-01-14",25.9651,26.3952,25.9651,26.2339,1112500.0],["2025-01-15",26.9238,27.1389,26.3952,26.4938,854000.0],["2025-01-16",26.4221,26.9417,26.4221,26.673,585100.0],["2025-01-17",26.879,27.2195,26.6909,27.0761,575600.0],["2025-01-21",27.1389,27.3808,27.0403,27.3091,432400.0],["2025-01-22",27.1209,27.2912,26.7536,26.9417,574900.0],["2025-01-23",26.9149,26.9149,26.1264,26.3146,1134800.0],["2025-01-24",26.2339,26.7626,26.225,26.3504,871500.0],["2025-01-27",26.225,26.9597,26.225,26.7446,1194300.0],["2025-01-28",26.7446,26.9149,26.1354,26.225,841700.0],["2025-01-29",26.1085,26.2429,25.3828,25.562,743900.0],["2025-01-30",25.9831,26.8701,25.9383,26.4848,869500.0],["2025-01-31",26.4758,26.9149,26.3235,26.6909,1033800.0],["2025-02-03",26.0727,26.7446,25.9114,26.3414,713000.0],["2025-02-04",26.2519,26.44,25.7591,26.0995,1876200.0],["2025-02-05",26.3773,26.3773,25.4813,25.992,794000.0],["2025-02-06",26.225,26.2429,25.8128,26.225,798000.0],["2025-02-07",26.225,26.3952,25.8755,26.3683,703400.0],["2025-02-10",26.3594,26.44,25.7591,25.8845,1063900.0],["2025-02-11",25.7591,26.0458,25.5799,26.0279,1361700.0],["2025-02-12",25.544,25.8039,24.5495,25.5172,1589600.0],["2025-02-13",25.5351,26.2339,25.4544,26.216,1028000.0],["2025-02-14",26.2787,26.6282,26.1443,26.1443,1169800.0],["2025-02-18",26.1717,26.509,25.9894,26.2902,932000.0],["2025-02-19",26.0714,26.7095,25.9894,26.4269,914500.0],["2025-02-20",26.4634,26.9921,26.4178,26.8463,1439700.0],["2025-02-21",26.9739,27.065,26.4725,26.6366,1289700.0],["2025-02-24",26.7551,26.9192,26.3996,26.3996,1279900.0],["2025-02-25",26.4907,26.8827,26.3267,26.3358,1179700.0],["2025-02-26",26.4452,26.7095,26.1717,26.1899,892000.0],["2025-02-27",26.2537,26.591,26.0988,26.2537,1011900.0],["2025-02-28",26.272,26.5728,26.1535,26.5546,1379600.0],["2025-03-03",26.4907,27.1289,26.3814,26.5181,1220800.0],["2025-03-04",26.354,26.4999,25.5883,25.5974,895800.0],["2025-03-05",25.5245,26.2993,25.3604,26.272,1070200.0],["2025-03-06",25.9985,26.2811,25.6703,25.9711,1551600.0],["2025-03-07",25.962,26.9465,25.8709,26.8371,1509900.0],["2025-03-10",26.7916,27.2838,26.436,26.6913,2015300.0],["2025-03-11",26.8007,26.9192,25.8982,26.2264,1871100.0],["2025-03-12",26.1535,26.5454,25.9256,25.9803,1731800.0],["2025-03-13",25.9711,26.2628,25.1872,25.2419,1069000.0],["2025-03-14",25.5245,25.8162,25.2966,25.6977,1079800.0],["2025-03-17",26.117,26.7369,25.9985,26.4452,954800.0],["2025-03-18",26.2902,26.4452,25.9438,26.1808,1039400.0],["2025-03-19",26.0532,26.6822,26.0076,26.3996,779000.0],["2025-03-20",26.3175,26.5728,26.1717,26.3449,1029600.0],["2025-03-21",26.199,26.509,25.7706,26.2446,1788600.0],["2025-03-24",26.4634,26.8827,26.2993,26.7278,1075000.0],["2025-03-25",26.8645,26.9283,26.3814,26.6639,884600.0],["2025-03-26",26.7551,27.1106,26.5454,26.746,528700.0],["2025-03-27",26.8736,27.0195,26.3905,26.4725,682800.0],["2025-03-28",26.6275,26.7733,26.4178,26.6366,856400.0],["2025-03-31",26.591,27.2565,26.4999,27.0195,1151300.0],["2025-04-01",27.1289,27.1653,26.5637,26.8918,1012400.0],["2025-04-02",26.6822,27.2929,26.6822,27.2109,637900.0],["2025-04-03",26.6366,26.746,25.3877,25.4424,788600.0],["2025-04-04",24.8681,25.1416,23.9292,24.7314,1558800.0],["2025-04-07",23.8563,25.3148,23.282,23.838,1598600.0],["2025-04-08",24.4123,24.7223,22.8079,23.0723,1163000.0],["2025-04-09",22.5891,24.7587,22.0513,24.5399,1227000.0],["2025-04-10",23.993,24.2027,23.0632,23.7742,781400.0],["2025-04-11",23.601,24.148,23.0814,24.075,669500.0],["2025-04-14",24.4397,24.9593,24.2209,24.7496,625900.0],["2025-04-15",24.6584,25.2054,24.5217,25.0504,586900.0],["2025-04-16",25.096,25.3513,24.7405,24.8772,686900.0],["2025-04-17",25.0869,25.4151,24.8955,25.1325,623500.0],["2025-04-21",24.8134,24.9957,24.2574,24.704,830200.0],["2025-04-22",25.1051,25.5518,24.9775,25.2419,752600.0],["2025-04-23",25.9803,26.3084,25.4515,25.5974,721900.0],["2025-04-24",25.5427,25.9164,25.406,25.7888,701800.0],["2025-04-25",25.725,25.8162,25.3513,25.725,649000.0],["2025-04-28",25.6338,26.0258,25.5062,25.8982,853500.0],["2025-04-29",25.6612,25.7797,25.1142,25.2783,1636100.0],["2025-04-30",26.2902,26.2902,24.5308,25.9256,2229900.0],["2025-05-01",25.7797,26.6092,25.6156,26.1261,1278600.0],["2025-05-02",26.3996,26.6913,26.2446,26.6001,1102900.0],["2025-05-05",26.4178,27.0924,26.4178,26.6092,925000.0],["2025-05-06",26.4087,26.7551,26.1261,26.6092,797500.0],["2025-05-07",26.7642,26.8645,26.3267,26.5181,1249700.0],["2025-05-08",26.6548,27.138,26.3084,26.8827,943900.0],["2025-05-09",27.0012,27.4206,26.8645,27.3203,886300.0],["2025-05-12",27.9219,28.2501,27.6302,27.7214,834500.0],["2025-05-13",27.8764,27.8946,27.2474,27.767,690700.0],["2025-05-14",27.6667,27.8217,27.2109,27.2474,1404100.0],["2025-05-15",27.2018,27.8399,27.138,27.7943,714200.0],["2025-05-16",27.8399,28.2228,27.7396,28.1225,683500.0],["2025-05-19",27.7889,28.1132,27.7889,27.9928,670700.0],["2025-05-20",27.8538,28.0576,27.6684,27.7889,1081300.0],["2025-05-21",27.6221,27.724,26.9086,27.0013,705400.0],["2025-05-22",26.8716,27.0291,26.5009,26.8716,638400.0],["2025-05-23",26.6955,26.8345,26.3341,26.6214,831800.0],["2025-05-27",26.8994,27.5017,26.5843,27.3441,1387300.0],["2025-05-28",27.3812,27.5017,27.2144,27.3719,1194500.0],["2025-05-29",27.5202,28.0854,27.4275,27.9372,914600.0],["2025-05-30",27.8538,28.1225,27.1773,27.5202,771000.0],["2025-06-02",27.3071,28.0391,27.0754,28.0298,1019700.0],["2025-06-03",27.863,28.3449,27.6962,28.0854,912400.0],["2025-06-04",28.002,28.1873,27.6128,28.0206,1172100.0],["2025-06-05",28.0484,28.2429,27.7982,28.2059,500700.0],["2025-06-06",28.5209,28.9194,28.3263,28.7989,868800.0],["2025-06-09",28.9657,29.2622,28.6136,28.873,632600.0],["2025-06-10",28.9657,29.3549,28.7804,29.2066,779300.0],["2025-06-11",29.4105,29.6051,29.0306,29.0954,594900.0],["2025-06-12",29.0028,29.5402,28.9935,29.5124,1168800.0],["2025-06-13",29.1695,29.429,28.9008,29.1788,571300.0],["2025-06-16",29.3178,29.6884,29.1417,29.1973,974400.0],["2025-06-17",29.2251,29.3549,28.9564,29.1325,588100.0],["2025-06-18",29.2344,29.6885,29.1325,29.4846,1223400.0],["2025-06-20",29.5217,29.6514,28.9472,29.2344,969900.0],["2025-06-23",29.3641,29.5124,28.6599,29.1047,838500.0],["2025-06-24",29.1418,29.2159,28.7896,29.0398,1109600.0],["2025-06-25",28.6599,29.0954,28.0762,28.5951,1406300.0],["2025-06-26",28.6692,29.0676,28.6692,29.0028,1411500.0],["2025-06-27",29.0954,29.2437,28.6507,28.8267,1257100.0],["2025-06-30",28.8638,29.0676,28.3263,28.8082,1023700.0],["2025-07-01",28.7804,29.5309,28.6228,28.9657,934700.0],["2025-07-02",28.5209,28.8452,28.4097,28.8267,903800.0],["2025-07-03",28.7248,29.1695,28.558,29.0491,371700.0],["2025-07-07",28.9842,29.1881,28.4653,28.5302,543100.0],["2025-07-08",28.4839,28.8452,28.4097,28.697,835800.0],["2025-07-09",28.7526,28.9286,28.4375,28.7062,982700.0],["2025-07-10",28.7711,29.3271,28.7711,29.0028,497100.0],["2025-07-11",28.8823,29.2622,28.7433,29.151,693400.0],["2025-07-14",29.151,29.5958,29.114,29.568,796300.0],["2025-07-15",29.5402,29.5865,28.8174,28.8452,613100.0],["2025-07-16",29.0398,29.3271,28.6877,28.8267,642600.0],["2025-07-17",28.734,28.9194,27.8352,28.141,1027000.0],["2025-07-18",28.2244,28.2893,27.8908,28.0854,442400.0],["2025-07-21",28.2244,28.419,28.1225,28.2707,518200.0],["2025-07-22",28.419,28.7618,28.1595,28.6136,757200.0],["2025-07-23",28.7526,28.8823,28.4283,28.5765,681700.0],["2025-07-24",28.4561,28.5302,28.0113,28.0113,392300.0],["2025-07-25",28.002,28.0576,27.7055,28.0298,734300.0],["2025-07-28",27.9928,28.1595,27.5109,27.548,1007900.0],["2025-07-29",27.8074,28.141,27.6129,28.0298,1801500.0],["2025-07-30",27.7982,28.4283,26.7696,26.8994,2701500.0],["2025-07-31",26.8345,26.9457,26.5009,26.8808,1932500.0],["2025-08-01",26.9457,26.9457,26.3249,26.5195,1433400.0],["2025-08-04",26.5751,26.677,26.2415,26.3805,1423500.0],["2025-08-05",26.2878,26.6028,25.9357,26.4639,1394000.0],["2025-08-06",26.5287,27.0754,26.2971,26.9086,2147600.0],["2025-08-07",27.0476,27.1032,26.4824,26.6306,1176900.0],["2025-08-08",26.7233,26.9179,26.3434,26.5843,1088500.0],["2025-08-11",26.4917,26.714,26.1395,26.2415,1163400.0],["2025-08-12",26.399,26.9735,26.3249,26.8252,1056000.0],["2025-08-13",26.853,27.5851,26.7511,27.5202,1233600.0],["2025-08-14",27.1218,27.687,27.0384,27.4924,1541100.0],["2025-08-15",27.4275,27.5017,26.8994,27.1217,844500.0],["2025-08-18",27.15,27.2537,26.9898,27.216,1084800.0],["2025-08-19",27.3386,27.8759,27.3386,27.8005,756000.0],["2025-08-20",27.7628,27.9325,27.5648,27.612,1057800.0],["2025-08-21",27.4611,27.6402,27.2726,27.5365,675100.0],["2025-08-22",27.6685,28.5264,27.6497,28.1776,753500.0],["2025-08-25",28.1399,28.451,28.0079,28.3473,1008800.0],["2025-08-26",28.2341,28.5075,28.0362,28.2436,1052600.0],["2025-08-27",28.3756,29.0826,28.3284,29.0449,1376200.0],["2025-08-28",29.158,29.3371,28.894,29.3183,1507100.0],["2025-08-29",29.3843,29.8839,29.3183,29.7236,1719200.0],["2025-09-02",29.3843,29.488,29.026,29.4785,953800.0],["2025-09-03",29.4597,29.6953,29.1203,29.3183,993100.0],["2025-09-04",29.5257,29.7331,29.3371,29.4974,1211500.0],["2025-09-05",29.6953,30.0536,29.5916,30.0253,1028200.0],["2025-09-08",29.5257,30.1196,29.2806,30.0724,1527400.0],["2025-09-09",29.997,30.0819,29.6859,29.9687,1255600.0],["2025-09-10",29.9405,30.1384,29.7613,29.9876,1130500.0],["2025-09-11",30.0819,30.5721,29.9687,30.4684,1018900.0],["2025-09-12",30.4684,30.6946,30.2704,30.5344,1009300.0],["2025-09-15",30.5909,30.7512,30.1667,30.3647,1018200.0],["2025-09-16",30.393,30.5344,30.0159,30.3552,1169400.0],["2025-09-17",30.3835,30.6192,29.8745,29.9876,1226300.0],["2025-09-18",30.0347,30.4307,29.9405,30.327,771600.0],["2025-09-19",30.261,30.3552,29.6859,29.8462,1948100.0],["2025-09-22",29.8085,30.1573,29.5822,30.0724,859700.0],["2025-09-23",30.1856,30.2704,29.8273,29.9122,1030800.0],["2025-09-24",29.8745,29.9687,29.5162,29.5257,1135100.0],["2025-09-25",29.3654,29.6011,29.0732,29.2617,1066400.0],["2025-09-26",29.3748,29.6388,29.2523,29.5068,697100.0],["2025-09-29",29.4502,29.6953,29.2334,29.4408,942000.0],["2025-09-30",29.5257,29.997,29.5257,29.997,793700.0],["2025-10-01",30.063,30.327,29.9593,30.2233,1196700.0],["2025-10-02",30.2044,30.3835,29.8839,30.3552,875900.0],["2025-10-03",30.5438,30.8832,30.4872,30.5815,806700.0],["2025-10-06",30.5626,30.6003,30.2421,30.261,517200.0],["2025-10-07",30.2044,30.5438,29.9122,29.9216,667200.0],["2025-10-08",30.5155,30.5155,29.7331,29.7708,835000.0],["2025-10-09",29.7331,29.7331,29.1203,29.1674,516200.0],["2025-10-10",29.2428,29.4408,28.5358,28.5547,718000.0],["2025-10-13",28.3567,28.7715,27.9042,27.989,1084300.0],["2025-10-14",27.8571,28.3473,27.8099,28.187,1072100.0],["2025-10-15",28.3473,28.6301,28.1304,28.4133,1145200.0],["2025-10-16",28.517,28.5924,27.8948,28.0173,711100.0],["2025-10-17",27.9796,28.319,27.8476,28.319,600700.0],["2025-10-20",28.3284,28.5452,28.0645,28.0833,711600.0],["2025-10-21",28.1022,28.3756,27.7534,27.8853,1291100.0],["2025-10-22",27.9702,28.1493,27.612,27.8665,837400.0],["2025-10-23",27.9042,28.0645,27.6214,27.9419,984300.0],["2025-10-24",27.989,28.1682,27.8288,28.0268,709100.0],["2025-10-27",28.0456,28.1304,27.8194,27.8759,1008100.0],["2025-10-28",27.8759,27.8759,27.4423,27.8288,1371200.0],["2025-10-29",27.3009,27.4988,26.377,26.7824,2027100.0],["2025-10-30",26.7447,27.084,26.7447,26.9992,1072000.0],["2025-10-31",26.8484,27.3291,26.6221,26.9898,1770500.0],["2025-11-03",26.7258,26.9521,26.3959,26.8955,1552400.0],["2025-11-04",26.8578,26.9898,26.5184,26.8389,1482700.0],["2025-11-05",26.9803,27.3103,26.575,27.1123,1285200.0],["2025-11-06",27.2443,27.3574,26.8766,27.0935,631500.0],["2025-11-07",27.15,27.6968,27.1406,27.6779,665900.0],["2025-11-10",27.6025,27.6874,27.0558,27.1123,1961700.0],["2025-11-11",27.2349,27.6497,27.1218,27.5743,702000.0],["2025-11-12",27.4517,27.6874,27.3574,27.3669,571100.0],["2025-11-13",27.3291,27.5837,27.2066,27.3386,1217400.0],["2025-11-14",27.348,27.5554,27.1595,27.4706,762300.0],["2025-11-17",27.3842,27.4418,26.6457,26.6649,595200.0],["2025-11-18",26.684,26.9526,26.4922,26.9334,944400.0],["2025-11-19",26.8567,26.9814,26.2236,26.3771,974800.0],["2025-11-20",26.5306,26.6649,26.0606,26.0702,1114000.0],["2025-11-21",26.0222,26.4538,25.9167,26.1757,1485200.0],["2025-11-24",26.1469,26.3004,26.003,26.051,1266400.0],["2025-11-25",26.1949,26.732,26.0702,26.4347,2361300.0],["2025-11-26",26.5114,27.0102,26.473,26.7416,1415000.0],["2025-11-28",26.8471,26.8471,26.5689,26.6649,503000.0],["2025-12-01",26.3963,26.7512,26.214,26.3867,1047700.0],["2025-12-02",26.5593,26.5689,26.1085,26.2236,1228400.0],["2025-12-03",26.214,26.4922,25.8687,26.0414,1296900.0],["2025-12-04",25.9551,26.1085,25.4179,25.4659,1376900.0],["2025-12-05",25.4083,25.5522,24.8808,24.9671,1768200.0],["2025-12-08",25.0343,25.0343,24.5835,24.5931,1504400.0],["2025-12-09",24.689,24.9863,24.3533,24.5163,4189100.0],["2025-12-10",24.5259,25.2165,24.3916,24.9863,1868400.0],["2025-12-11",25.0535,25.4467,24.9,24.9959,1149400.0],["2025-12-12",25.1302,25.2453,24.7177,24.8041,783900.0],["2025-12-15",24.9384,25.1014,24.689,24.7945,1101000.0],["2025-12-16",24.7561,24.8137,24.4204,24.5931,1316000.0],["2025-12-17",24.5739,25.159,24.5547,24.5739,1082300.0],["2025-12-18",24.6794,24.8232,24.3724,24.4684,1120900.0],["2025-12-19",24.1614,24.5259,23.9888,24.3629,3506300.0],["2025-12-22",24.3533,24.5643,24.3149,24.4875,1154000.0],["2025-12-23",24.5163,24.5259,24.3341,24.4875,999700.0],["2025-12-24",24.5451,24.6026,24.4012,24.5739,361700.0],["2025-12-26",24.5547,24.6314,24.4108,24.5451,959900.0],["2025-12-29",24.6122,24.8904,24.43,24.8712,1103900.0],["2025-12-30",24.8616,25.0151,24.6986,24.9863,916100.0],["2025-12-31",25.0535,25.0726,24.6698,24.7657,893200.0],["2026-01-02",24.6698,24.9575,24.4588,24.8233,1043700.0],["2026-01-05",24.6986,24.9288,24.5547,24.5643,1086200.0],["2026-01-06",24.9096,25.5234,24.7945,25.5234,1607900.0],["2026-01-07",25.6769,25.8016,25.2069,25.3412,1626600.0],["2026-01-08",25.2165,26.4634,25.2165,26.3675,1466400.0],["2026-01-09",26.4251,26.6553,26.0222,26.1373,1022300.0],["2026-01-12",26.1661,26.31,25.8496,26.1277,1404600.0],["2026-01-13",26.0798,26.214,25.6865,25.792,977800.0],["2026-01-14",25.7536,25.84,25.4755,25.7057,892700.0],["2026-01-15",25.7824,26.1565,25.7249,26.0894,789300.0],["2026-01-16",26.1181,26.5881,25.9071,26.4155,1073900.0],["2026-01-20",26.0894,26.3004,25.7824,25.9647,2535300.0],["2026-01-21",26.0702,26.1757,25.8208,25.9647,1227500.0],["2026-01-22",26.1085,26.2812,25.4947,25.6194,888700.0],["2026-01-23",25.4947,25.6098,25.2453,25.2741,1034500.0],["2026-01-26",25.1686,25.322,24.9192,25.1494,949400.0],["2026-01-27",25.0439,25.2741,24.9096,25.2069,1116200.0],["2026-01-28",25.0918,25.4179,24.2478,24.43,1062700.0],["2026-01-29",24.8328,24.9863,24.5547,24.8328,1158800.0],["2026-01-30",24.8808,24.9096,24.4971,24.7945,1461900.0],["2026-02-02",24.7561,24.9288,24.1998,24.2382,998700.0],["2026-02-03",24.2286,24.5835,24.0943,24.5451,1075400.0],["2026-02-04",24.689,25.0726,24.689,24.9288,1111100.0],["2026-02-05",24.9671,25.0247,24.593,24.9096,1111100.0],["2026-02-06",25.0535,25.159,24.6698,24.9479,918400.0],["2026-02-09",24.8328,24.9192,24.5259,24.7465,991600.0],["2026-02-10",24.8328,25.0726,24.5451,24.9288,1329100.0],["2026-02-11",25.1398,25.37,22.3102,22.3966,3254900.0],["2026-02-12",22.55,22.6363,20.6796,21.1305,3631300.0],["2026-02-13",21.2839,22.3294,21.2551,22.1759,2557600.0],["2026-02-17",22.2348,22.6563,21.9995,22.4995,2076600.0],["2026-02-18",22.274,22.9602,22.274,22.6563,2191200.0],["2026-02-19",22.4112,23.0779,22.1465,23.0583,2380500.0],["2026-02-20",22.97,23.0681,22.6073,22.9995,1075500.0],["2026-02-23",22.7838,22.9504,22.3034,22.4603,933800.0],["2026-02-24",22.2838,22.6171,22.225,22.6171,1023200.0],["2026-02-25",22.5975,22.8426,22.4799,22.7053,1225600.0],["2026-02-26",22.872,23.3524,22.774,22.9602,1169500.0],["2026-02-27",22.8034,22.9112,21.9897,22.0485,2471700.0],["2026-03-02",21.7838,22.1956,21.5877,22.1759,1375100.0],["2026-03-03",21.7838,22.6269,21.5191,22.1269,1423500.0],["2026-03-04",22.0877,22.823,21.9407,22.7348,1372600.0],["2026-03-05",22.4505,22.9897,22.3426,22.5191,1730800.0],["2026-03-06",22.274,22.421,21.676,21.7054,1410100.0],["2026-03-09",21.4505,21.6956,20.7642,21.5289,2420200.0],["2026-03-10",21.3622,21.9701,20.9799,21.8622,2108800.0],["2026-03-11",21.823,21.9897,21.3132,21.3818,1820700.0],["2026-03-12",21.127,21.4603,20.9799,21.1466,1393600.0],["2026-03-13",21.4015,21.774,20.9309,21.0289,1021600.0],["2026-03-16",21.2152,21.3622,20.9211,21.0387,1083300.0],["2026-03-17",21.3524,21.5583,21.2348,21.3622,990800.0],["2026-03-18",21.1858,21.4015,21.0191,21.1073,1037800.0],["2026-03-19",21.0877,21.372,20.8819,21.1662,1243900.0],["2026-03-20",21.3328,21.3328,20.0976,20.1956,3083600.0],["2026-03-23",20.6368,21.1368,20.5387,20.8328,1539900.0],["2026-03-24",20.6858,21.0975,20.5878,20.6466,864600.0],["2026-03-25",20.8819,20.9701,20.5289,20.7054,1078000.0],["2026-03-26",20.6172,21.0387,20.5976,20.6368,993700.0],["2026-03-27",20.5093,20.5093,20.0485,20.176,991100.0],["2026-03-30",20.4701,20.7838,20.1564,20.4897,1784600.0],["2026-03-31",20.9995,21.3818,20.5681,20.9897,1763200.0],["2026-04-01",21.2642,21.2642,20.7838,20.9995,1188200.0],["2026-04-02",20.6858,21.3426,20.6368,21.0093,1007300.0],["2026-04-06",21.0191,21.2054,20.8623,21.1662,815400.0],["2026-04-07",21.1172,21.3132,20.9799,21.1368,721100.0],["2026-04-08",21.6073,21.9603,21.6073,21.7838,1144900.0],["2026-04-09",21.6662,21.9112,21.1662,21.3818,1289500.0],["2026-04-10",21.4603,22.0387,21.4505,21.9799,991400.0],["2026-04-13",21.7054,22.0779,21.4799,22.0681,1042500.0],["2026-04-14",22.0289,22.5093,21.8426,22.3916,1136000.0],["2026-04-15",22.3622,22.7936,22.225,22.725,1947000.0],["2026-04-16",22.7544,23.0191,22.5681,22.6367,1072400.0],["2026-04-17",22.8524,23.2446,22.6171,23.0975,1030600.0],["2026-04-20",22.9897,23.6661,22.9897,23.6269,960100.0],["2026-04-21",23.6171,23.9798,23.3328,23.4112,1022800.0],["2026-04-22",23.5485,23.7053,23.1367,23.274,970600.0],["2026-04-23",23.8818,23.9994,22.8916,23.1955,1210200.0],["2026-04-24",23.2249,23.4896,23.0583,23.421,888400.0],["2026-04-27",23.4406,23.7838,23.4406,23.6073,1098100.0],["2026-04-28",23.8034,24.4798,23.5485,24.4308,1948700.0],["2026-04-29",24.0681,24.4504,22.9799,23.2642,2376300.0],["2026-04-30",23.4406,24.0583,23.2936,23.8328,2110300.0],["2026-05-01",23.9014,24.2641,23.6955,24.2249,1494900.0],["2026-05-04",24.1171,24.372,23.8622,23.9798,1025700.0],["2026-05-05",24.2151,24.7739,23.921,24.6073,909700.0],["2026-05-06",24.9994,25.4602,24.8524,25.3131,1287900.0],["2026-05-07",25.3916,25.5778,25.0288,25.068,1564300.0],["2026-05-08",25.1857,25.3425,24.8818,24.921,1547800.0],["2026-05-11",25.0582,25.2151,24.7347,24.9112,961500.0],["2026-05-12",24.921,25.1269,24.568,25.0582,1465800.0],["2026-05-13",24.9112,25.617,24.8327,25.5288,1999000.0],["2026-05-14",25.8915,26.4013,25.5876,25.6955,2379900.0],["2026-05-15",25.3621,25.5092,24.8524,24.97,1677600.0],["2026-05-18",25.07,25.78,25.07,25.72,952400.0],["2026-05-19",25.73,25.73,25.14,25.18,906800.0],["2026-05-20",25.26,25.49,25.02,25.46,1071800.0],["2026-05-21",25.29,25.63,25.05,25.55,1256100.0],["2026-05-22",25.5,25.87,25.45,25.65,829800.0],["2026-05-26",25.47,26.28,25.47,26.27,1174400.0],["2026-05-27",26.51,26.51,26.07,26.27,1267500.0],["2026-05-28",26.18,26.26,25.94,26.07,839600.0],["2026-05-29",26.05,26.63,25.9,26.1,2789400.0],["2026-06-01",25.78,26.66,25.77,26.39,1400100.0],["2026-06-02",26.4,27.03,26.37,26.86,1221200.0],["2026-06-03",26.64,27.27,26.64,26.96,1347300.0],["2026-06-04",26.66,27.92,26.66,27.6,1696500.0],["2026-06-05",27.19,28.0,27.19,27.88,1272700.0],["2026-06-08",28.06,28.79,28.02,28.49,1765000.0],["2026-06-09",28.76,29.95,28.69,29.8,3006300.0],["2026-06-10",29.95,30.73,29.54,30.2,3089200.0],["2026-06-11",30.49,30.83,29.93,30.25,2035300.0],["2026-06-12",30.21,30.48,29.77,29.84,1335000.0],["2026-06-15",29.9,30.18,29.06,29.47,1661200.0],["2026-06-16",29.55,29.9,29.41,29.45,1902500.0],["2026-06-17",29.44,29.69,28.45,28.62,1617400.0],["2026-06-18",29.07,29.54,29.07,29.28,2160400.0],["2026-06-22",29.38,29.7,29.07,29.38,1249800.0],["2026-06-23",29.25,29.7,29.25,29.53,1149300.0],["2026-06-24",29.56,29.83,28.75,28.91,1833900.0],["2026-06-25",29.11,29.44,28.54,29.22,1350200.0],["2026-06-26",29.43,30.04,29.36,29.9,16692900.0],["2026-06-29",29.7,30.18,29.43,30.18,1388500.0],["2026-06-30",30.23,30.61,29.93,30.16,1579700.0],["2026-07-01",30.28,30.92,30.18,30.91,1648200.0],["2026-07-02",31.02,31.88,31.02,31.86,1948900.0],["2026-07-06",32.12,32.27,31.645,31.98,1306257.393284],["2026-07-07",32.24,32.465,31.935,32.09,1355505.13818],["2026-07-08",31.92,31.92,31.07,31.25,1867659.016308],["2026-07-09",31.53,31.8199,31.34,31.55,1277880.622976],["2026-07-10",31.72,31.855,31.01,31.22,1748728.737423],["2026-07-13",31.33,31.575,31.08,31.33,1292467.646467],["2026-07-14",31.57,32.2,31.35,32.09,1199655.123504],["2026-07-15",32.22,33.07,32.22,32.36,1428488.020087],["2026-07-16",32.39,33.47,32.39,33.41,1240532.943249],["2026-07-17",33.29,33.88,32.94,33.32,992147.965825],["2026-07-20",33.31,33.37,32.855,32.97,1459592.265331],["2026-07-21",32.72,33.63,32.64,33.08,1459129.837696],["2026-07-22",33.06,33.18,32.405,32.5,1786397.715004],["2026-07-23",32.37,33.28,32.37,32.78,1343620.812739],["2026-07-24",32.94,33.795,32.855,33.65,1538461.228746],["2026-07-27",33.84,34,33.565,33.84,2144794.687874],["2026-07-28",34.03,34.03,33.51,33.64,1757720.97061],["2026-07-29",34.99,35.435,34.24,34.4,3880719.386652],["2026-07-30",34.4,34.45,33.015,33.8,1938357.805899],["2026-07-31",33.5,33.68,33.04,33.13,1193738.270567]]}