{"t":"HMN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1991-11-15",3.862,3.9424,3.862,3.862,6093400.0],["1991-11-18",3.862,3.862,3.7547,3.862,811800.0],["1991-11-19",3.8083,3.8083,3.7279,3.7815,235000.0],["1991-11-20",3.8083,3.8083,3.7279,3.8083,209200.0],["1991-11-21",3.7815,3.8083,3.7547,3.8083,170000.0],["1991-11-22",3.7815,3.8083,3.7547,3.8083,94800.0],["1991-11-25",3.8083,3.8083,3.7547,3.8083,60400.0],["1991-11-26",3.7815,3.8083,3.7547,3.8083,325400.0],["1991-11-27",3.7547,3.8083,3.7547,3.8083,40800.0],["1991-11-29",3.7547,3.8083,3.7547,3.8083,58200.0],["1991-12-02",3.7547,3.8083,3.7547,3.8083,103800.0],["1991-12-03",3.7547,3.8083,3.7547,3.8083,84600.0],["1991-12-04",3.8083,3.8083,3.7547,3.8083,134000.0],["1991-12-05",3.7815,3.8351,3.7815,3.8083,156000.0],["1991-12-06",3.7279,3.7547,3.7279,3.7547,114800.0],["1991-12-09",3.7279,3.7547,3.7279,3.7547,113400.0],["1991-12-10",3.7279,3.7547,3.7279,3.7547,162000.0],["1991-12-11",3.7547,3.7547,3.7279,3.7547,103000.0],["1991-12-12",3.7547,3.8351,3.7547,3.8351,153400.0],["1991-12-13",3.8351,3.862,3.8083,3.862,112800.0],["1991-12-16",3.862,3.862,3.862,3.862,158000.0],["1991-12-17",3.862,3.862,3.8351,3.8351,50600.0],["1991-12-18",3.8351,3.862,3.8351,3.8351,21000.0],["1991-12-19",3.8351,3.8888,3.8351,3.862,59000.0],["1991-12-20",3.862,3.862,3.862,3.862,46800.0],["1991-12-23",3.862,3.8888,3.862,3.8888,123600.0],["1991-12-24",3.9156,3.9692,3.9156,3.9692,12000.0],["1991-12-26",4.0229,4.3179,4.0229,4.3179,137400.0],["1991-12-27",4.3715,4.3983,4.2911,4.3447,55600.0],["1991-12-30",4.3715,4.3983,4.2911,4.2911,217400.0],["1991-12-31",4.3715,4.7738,4.3715,4.7738,164800.0],["1992-01-02",4.7202,4.7738,4.7202,4.7202,141600.0],["1992-01-03",4.6665,4.6934,4.6397,4.6665,21800.0],["1992-01-06",4.6129,4.6397,4.5861,4.6129,43200.0],["1992-01-07",4.5593,4.5593,4.5056,4.5593,86400.0],["1992-01-08",4.5056,4.5593,4.5056,4.5593,342000.0],["1992-01-09",4.5593,4.6934,4.5593,4.6397,211800.0],["1992-01-10",4.6665,4.6665,4.5861,4.6129,72600.0],["1992-01-13",4.5593,4.5593,4.5056,4.5056,16600.0],["1992-01-14",4.5056,4.5593,4.5056,4.5593,162600.0],["1992-01-15",4.5593,4.6129,4.5593,4.5593,39800.0],["1992-01-16",4.5593,4.6129,4.5593,4.6129,39400.0],["1992-01-17",4.6129,4.6665,4.6129,4.6665,159000.0],["1992-01-20",4.6934,4.6934,4.6934,4.6934,13600.0],["1992-01-21",4.7738,4.9884,4.7202,4.7202,441800.0],["1992-01-22",4.747,4.8543,4.747,4.8543,162000.0],["1992-01-23",4.8274,4.9079,4.8274,4.9079,89000.0],["1992-01-24",4.9079,4.9079,4.8006,4.8274,59200.0],["1992-01-27",4.8543,4.8543,4.7202,4.7738,156000.0],["1992-01-28",4.7738,4.7738,4.6934,4.7202,153800.0],["1992-01-29",4.7202,4.7202,4.6129,4.6129,189200.0],["1992-01-30",4.6397,4.6397,4.5593,4.5593,84200.0],["1992-01-31",4.5593,4.5593,4.5593,4.5593,10400.0],["1992-02-03",4.5593,4.5861,4.5593,4.5861,247200.0],["1992-02-04",4.5861,4.6397,4.5861,4.6129,105800.0],["1992-02-05",4.6129,4.6397,4.6129,4.6397,60400.0],["1992-02-06",4.6665,4.6665,4.6129,4.6129,246600.0],["1992-02-07",4.6129,4.6129,4.5324,4.5593,21600.0],["1992-02-10",4.5593,4.5593,4.5593,4.5593,1200.0],["1992-02-11",4.5056,4.5324,4.5056,4.5324,290000.0],["1992-02-12",4.5324,4.5324,4.5324,4.5324,58600.0],["1992-02-13",4.5593,4.5861,4.5593,4.5861,145400.0],["1992-02-14",4.6397,4.8274,4.6397,4.8006,406800.0],["1992-02-18",4.7738,4.8006,4.7738,4.7738,9000.0],["1992-02-19",4.7738,4.7738,4.6934,4.6934,61200.0],["1992-02-20",4.7202,4.747,4.7202,4.747,22600.0],["1992-02-21",4.7738,4.8006,4.7738,4.7738,112800.0],["1992-02-24",4.7577,4.7577,4.7308,4.7308,10600.0],["1992-02-25",4.7308,4.7308,4.677,4.677,80200.0],["1992-02-26",4.6233,4.6233,4.6233,4.6233,350000.0],["1992-02-27",4.6502,4.7039,4.5426,4.5426,46600.0],["1992-02-28",4.5426,4.5426,4.5426,4.5426,2000.0],["1992-03-02",4.5426,4.5426,4.5158,4.5426,8600.0],["1992-03-03",4.5158,4.5426,4.5158,4.5426,2400.0],["1992-03-04",4.5158,4.5158,4.462,4.462,37400.0],["1992-03-05",4.4082,4.4082,4.1663,4.247,35000.0],["1992-03-06",4.247,4.3007,4.247,4.247,5600.0],["1992-03-09",4.247,4.3007,4.247,4.3007,3600.0],["1992-03-10",4.3007,4.5158,4.3007,4.5158,22200.0],["1992-03-11",4.462,4.4889,4.4351,4.462,212000.0],["1992-03-12",4.462,4.462,4.462,4.462,24400.0],["1992-03-13",4.5158,4.5426,4.4889,4.5158,19200.0],["1992-03-16",4.4889,4.5158,4.4889,4.4889,26000.0],["1992-03-17",4.5158,4.5426,4.5158,4.5158,62600.0],["1992-03-18",4.5426,4.5426,4.4889,4.4889,40200.0],["1992-03-19",4.5158,4.5158,4.5158,4.5158,2800.0],["1992-03-20",4.5426,4.5426,4.4351,4.462,50000.0],["1992-03-23",4.4889,4.5158,4.4889,4.4889,15200.0],["1992-03-24",4.5695,4.5695,4.5426,4.5426,93400.0],["1992-03-25",4.5964,4.5964,4.5964,4.5964,9200.0],["1992-03-26",4.5964,4.5964,4.5964,4.5964,600.0],["1992-03-27",4.5964,4.6233,4.5964,4.6233,35200.0],["1992-03-30",4.5964,4.6233,4.5964,4.6233,400.0],["1992-03-31",4.6233,4.677,4.6233,4.677,24000.0],["1992-04-01",4.7039,4.7308,4.7039,4.7308,38600.0],["1992-04-02",4.7308,4.7308,4.7039,4.7039,35200.0],["1992-04-03",4.7308,4.7308,4.677,4.7039,6800.0],["1992-04-06",4.7308,4.8921,4.677,4.8383,357200.0],["1992-04-07",4.8383,4.8383,4.7308,4.7308,67600.0],["1992-04-08",4.7039,4.7039,4.6233,4.6233,10400.0],["1992-04-09",4.5158,4.5158,4.4083,4.4351,163200.0],["1992-04-10",4.5158,4.5964,4.5158,4.5964,187800.0],["1992-04-13",4.5964,4.5964,4.5695,4.5695,19200.0],["1992-04-14",4.5695,4.5964,4.5695,4.5695,73800.0],["1992-04-15",4.5695,4.5964,4.5695,4.5695,59400.0],["1992-04-16",4.5695,4.5695,4.5426,4.5426,6600.0],["1992-04-20",4.5426,4.5426,4.5426,4.5426,0.0],["1992-04-21",4.5426,4.5426,4.5426,4.5426,600.0],["1992-04-22",4.5426,4.5426,4.4889,4.5158,99800.0],["1992-04-23",4.462,4.462,4.4082,4.4082,15800.0],["1992-04-24",4.4082,4.4082,4.3007,4.3007,47000.0],["1992-04-27",4.3545,4.3545,4.2739,4.2739,11200.0],["1992-04-28",4.3007,4.3007,4.3007,4.3007,485000.0],["1992-04-29",4.3007,4.3545,4.3007,4.3545,17600.0],["1992-04-30",4.3007,4.3545,4.247,4.3545,163200.0],["1992-05-01",4.3814,4.3814,4.3814,4.3814,1400.0],["1992-05-04",4.3545,4.4082,4.3545,4.4082,19400.0],["1992-05-05",4.4351,4.4351,4.4082,4.4082,11000.0],["1992-05-06",4.4082,4.4082,4.4082,4.4082,26600.0],["1992-05-07",4.4351,4.462,4.4351,4.4351,16200.0],["1992-05-08",4.4083,4.4351,4.3276,4.3276,222600.0],["1992-05-11",4.3276,4.3276,4.3276,4.3276,600.0],["1992-05-12",4.3276,4.4082,4.3276,4.4082,6200.0],["1992-05-13",4.4083,4.4083,4.3276,4.3814,22000.0],["1992-05-14",4.3545,4.3814,4.3545,4.3545,51400.0],["1992-05-15",4.3007,4.3007,4.2739,4.2739,77800.0],["1992-05-18",4.3007,4.3007,4.2739,4.3007,4400.0],["1992-05-19",4.3007,4.3007,4.247,4.247,56600.0],["1992-05-20",4.2201,4.2201,4.2201,4.2201,43000.0],["1992-05-21",4.1932,4.1932,4.1395,4.1395,42800.0],["1992-05-22",4.1126,4.1126,4.0857,4.1126,142800.0],["1992-05-26",4.0964,4.0964,4.0695,4.0695,19000.0],["1992-05-27",4.0156,4.0156,3.9617,3.9886,87400.0],["1992-05-28",4.0425,4.0964,3.9886,4.0425,148600.0],["1992-05-29",4.0695,4.0695,4.0425,4.0425,42200.0],["1992-06-01",4.0425,4.0425,3.9886,3.9886,33800.0],["1992-06-02",4.0156,4.0156,4.0156,4.0156,44000.0],["1992-06-03",4.0156,4.0425,4.0156,4.0425,5400.0],["1992-06-04",4.0425,4.1773,4.0425,4.1773,27000.0],["1992-06-05",4.1503,4.2042,4.1503,4.2042,26800.0],["1992-06-08",4.2042,4.2581,4.2042,4.2581,22400.0],["1992-06-09",4.2312,4.2581,4.2312,4.2581,65400.0],["1992-06-10",4.2312,4.2851,4.2042,4.2042,26600.0],["1992-06-11",4.2042,4.2042,4.2042,4.2042,0.0],["1992-06-12",4.2312,4.2312,4.1503,4.1773,152000.0],["1992-06-15",4.2042,4.2042,4.2042,4.2042,600.0],["1992-06-16",4.2042,4.2042,4.2042,4.2042,50200.0],["1992-06-17",4.2042,4.2042,4.2042,4.2042,45000.0],["1992-06-18",4.2312,4.2312,4.2042,4.2042,8000.0],["1992-06-19",4.2042,4.2312,4.2042,4.2312,14800.0],["1992-06-22",4.2312,4.2312,4.2312,4.2312,0.0],["1992-06-23",4.1773,4.1773,4.1503,4.1503,36000.0],["1992-06-24",4.1234,4.1503,4.0964,4.0964,6400.0],["1992-06-25",4.0964,4.0964,4.0425,4.0425,14400.0],["1992-06-26",4.0964,4.1503,4.0964,4.1503,24600.0],["1992-06-29",4.1503,4.1773,4.1503,4.1503,94800.0],["1992-06-30",4.1773,4.339,4.1773,4.339,46600.0],["1992-07-01",4.339,4.5546,4.2581,4.5546,232400.0],["1992-07-02",4.6354,4.7432,4.6354,4.7163,321400.0],["1992-07-06",4.7702,4.7702,4.6893,4.7163,114200.0],["1992-07-07",4.7163,4.7432,4.6893,4.7163,51200.0],["1992-07-08",4.7702,4.851,4.7702,4.851,231200.0],["1992-07-09",4.851,4.851,4.851,4.851,89600.0],["1992-07-10",4.851,5.0127,4.851,5.0127,40600.0],["1992-07-13",5.0936,5.1744,5.0666,5.1744,401400.0],["1992-07-14",5.0936,5.0936,4.9588,5.0666,47000.0],["1992-07-15",5.0666,5.0666,5.0397,5.0397,428800.0],["1992-07-16",5.0666,5.0666,5.0666,5.0666,47600.0],["1992-07-17",5.0936,5.1744,5.0936,5.1744,32200.0],["1992-07-20",5.1205,5.1475,4.9858,4.9858,39400.0],["1992-07-21",5.0127,5.1205,5.0127,5.1205,215400.0],["1992-07-22",5.1744,5.1744,5.0666,5.0936,337200.0],["1992-07-23",5.1475,5.1475,5.0666,5.0666,24800.0],["1992-07-24",5.0936,5.0936,5.0936,5.0936,10000.0],["1992-07-27",5.0666,5.1475,5.0397,5.1475,194200.0],["1992-07-28",5.2553,5.3361,5.2553,5.3361,234400.0],["1992-07-29",5.39,5.5517,5.39,5.4978,727400.0],["1992-07-30",5.4439,5.4439,5.39,5.39,53600.0],["1992-07-31",5.39,5.39,5.3361,5.3361,107000.0],["1992-08-03",5.39,5.4439,5.39,5.39,28800.0],["1992-08-04",5.3631,5.3631,5.3361,5.3631,58000.0],["1992-08-05",5.3631,5.39,5.3631,5.39,7200.0],["1992-08-06",5.3092,5.3361,5.2283,5.2283,70600.0],["1992-08-07",5.2822,5.3631,5.2822,5.3631,11800.0],["1992-08-10",5.3361,5.3631,5.3361,5.3631,22800.0],["1992-08-11",5.3631,5.3631,5.3092,5.3361,6600.0],["1992-08-12",5.3361,5.3361,5.3092,5.3361,16600.0],["1992-08-13",5.3092,5.3092,5.2553,5.2553,77600.0],["1992-08-14",5.2553,5.2822,5.2553,5.2822,123600.0],["1992-08-17",5.2553,5.2822,5.2553,5.2822,46400.0],["1992-08-18",5.2822,5.2822,5.2283,5.2283,63200.0],["1992-08-19",5.2283,5.2283,5.2283,5.2283,28800.0],["1992-08-20",5.2014,5.2014,5.2014,5.2014,21400.0],["1992-08-21",5.2283,5.2283,5.2283,5.2283,1000.0],["1992-08-24",5.1744,5.1744,5.1475,5.1475,1800.0],["1992-08-25",5.1205,5.1205,5.0127,5.0127,19400.0],["1992-08-26",4.9965,5.0235,4.9695,4.9695,27800.0],["1992-08-27",4.9425,4.9695,4.9425,4.9695,18800.0],["1992-08-28",4.9695,4.9695,4.9695,4.9695,1800.0],["1992-08-31",5.0235,5.1045,5.0235,5.0505,44000.0],["1992-09-01",5.0505,5.0775,5.0505,5.0775,5000.0],["1992-09-02",5.0775,5.1315,5.0775,5.1315,24000.0],["1992-09-03",5.0775,5.1045,5.0505,5.0505,223000.0],["1992-09-04",5.0505,5.1315,5.0505,5.1045,35000.0],["1992-09-08",5.1315,5.1585,5.1315,5.1585,33400.0],["1992-09-09",5.1045,5.1045,5.1045,5.1045,17400.0],["1992-09-10",5.1045,5.1045,5.1045,5.1045,23000.0],["1992-09-11",5.1585,5.2396,5.1315,5.1315,15000.0],["1992-09-14",5.1315,5.2666,5.1315,5.2396,331400.0],["1992-09-15",5.2126,5.2396,5.1856,5.1856,10400.0],["1992-09-16",5.1586,5.2396,5.1586,5.2126,88600.0],["1992-09-17",5.1856,5.1856,5.1045,5.1585,28800.0],["1992-09-18",5.1585,5.1856,5.1585,5.1856,36200.0],["1992-09-21",5.1585,5.1585,5.1045,5.1585,20400.0],["1992-09-22",5.1585,5.1585,5.1585,5.1585,1000.0],["1992-09-23",5.1045,5.1045,5.0775,5.0775,23400.0],["1992-09-24",5.1045,5.1585,5.1045,5.1585,263000.0],["1992-09-25",5.2936,5.2936,5.2396,5.2396,198400.0],["1992-09-28",5.2666,5.2936,5.2666,5.2936,65400.0],["1992-09-29",5.2936,5.2936,5.2666,5.2936,124800.0],["1992-09-30",5.2396,5.2396,5.1856,5.2396,85000.0],["1992-10-01",5.2666,5.3206,5.2666,5.3206,74800.0],["1992-10-02",5.3206,5.3206,5.2936,5.2936,148400.0],["1992-10-05",5.2396,5.2396,5.2126,5.2126,89800.0],["1992-10-06",5.2126,5.2666,5.2126,5.2666,150400.0],["1992-10-07",5.2396,5.4016,5.2396,5.4016,57000.0],["1992-10-08",5.4016,5.6177,5.4016,5.5907,123000.0],["1992-10-09",5.6177,5.7527,5.6177,5.6987,43200.0],["1992-10-12",5.6177,5.7527,5.6177,5.7527,84400.0],["1992-10-13",5.7797,5.8337,5.7797,5.8067,63600.0],["1992-10-14",5.8338,5.8338,5.7527,5.7527,131400.0],["1992-10-15",5.7527,5.7797,5.6717,5.6987,284400.0],["1992-10-16",5.6987,5.7257,5.6717,5.6717,244400.0],["1992-10-19",5.6987,5.7257,5.6987,5.7257,187600.0],["1992-10-20",5.7257,5.7527,5.7257,5.7527,82800.0],["1992-10-21",5.7527,5.7527,5.7257,5.7257,135200.0],["1992-10-22",5.7257,5.7257,5.6987,5.7257,40600.0],["1992-10-23",5.6717,5.7257,5.5637,5.7257,48600.0],["1992-10-26",5.7527,5.7797,5.7527,5.7797,107000.0],["1992-10-27",5.7797,5.7797,5.7797,5.7797,62600.0],["1992-10-28",5.7257,5.7527,5.6717,5.6717,24400.0],["1992-10-29",5.6177,5.7257,5.5637,5.7257,80600.0],["1992-10-30",5.7797,5.7797,5.6717,5.7797,75000.0],["1992-11-02",5.7797,5.7797,5.6717,5.7257,19600.0],["1992-11-03",5.7257,5.7257,5.7257,5.7257,3000.0],["1992-11-04",5.7257,5.7257,5.7257,5.7257,4800.0],["1992-11-05",5.7257,5.7257,5.7257,5.7257,50000.0],["1992-11-06",5.7257,5.7527,5.6987,5.7257,46800.0],["1992-11-09",5.7257,5.7257,5.6717,5.6987,9800.0],["1992-11-10",5.6717,5.7257,5.6717,5.6717,14600.0],["1992-11-11",5.6987,5.6987,5.6717,5.6717,41000.0],["1992-11-12",5.6177,5.6177,5.5097,5.5097,98600.0],["1992-11-13",5.5097,5.6717,5.5097,5.6177,4400.0],["1992-11-16",5.6177,5.6447,5.6177,5.6447,18400.0],["1992-11-17",5.6717,5.6987,5.5367,5.5367,17800.0],["1992-11-18",5.5907,5.7257,5.5907,5.7257,107200.0],["1992-11-19",5.6717,5.6987,5.6717,5.6987,7600.0],["1992-11-20",5.6987,5.6987,5.6447,5.6717,116400.0],["1992-11-23",5.7257,5.7257,5.6717,5.6717,60000.0],["1992-11-24",5.6555,5.6555,5.6284,5.6555,31200.0],["1992-11-25",5.6555,5.6555,5.6013,5.6013,27400.0],["1992-11-27",5.6013,5.6013,5.6013,5.6013,31600.0],["1992-11-30",5.5472,5.7366,5.5472,5.7366,143600.0],["1992-12-01",5.7366,5.7366,5.6825,5.7366,149400.0],["1992-12-02",5.7366,5.8719,5.7366,5.8719,290800.0],["1992-12-03",5.8449,5.899,5.7908,5.8719,199200.0],["1992-12-04",5.899,6.1967,5.8719,6.1967,143200.0],["1992-12-07",6.1967,6.2778,6.1967,6.2508,95200.0],["1992-12-08",6.2508,6.2508,6.1155,6.1155,84200.0],["1992-12-09",6.1155,6.1155,6.0614,6.0884,85000.0],["1992-12-10",6.0614,6.0884,6.0343,6.0614,171600.0],["1992-12-11",6.0614,6.0614,6.0072,6.0343,1800.0],["1992-12-14",6.0343,6.0343,6.0343,6.0343,11400.0],["1992-12-15",6.0343,6.0343,5.9531,5.9802,228800.0],["1992-12-16",5.9261,6.0072,5.9261,6.0072,169800.0],["1992-12-17",6.0614,6.0614,6.0343,6.0614,33000.0],["1992-12-18",6.0614,6.0614,5.9531,5.9531,85000.0],["1992-12-21",6.0072,6.0614,5.9531,6.0614,22800.0],["1992-12-22",6.0343,6.0343,5.9531,5.9531,143200.0],["1992-12-23",5.9531,6.1155,5.9531,6.1155,102200.0],["1992-12-24",6.0884,6.0884,6.0884,6.0884,200.0],["1992-12-28",6.0614,6.1155,6.0614,6.1155,56600.0],["1992-12-29",6.1696,6.2237,6.1425,6.2237,67400.0],["1992-12-30",6.1967,6.2237,6.1696,6.1967,11200.0],["1992-12-31",6.1967,6.1967,6.1967,6.1967,2000.0],["1993-01-04",6.1696,6.1967,6.1155,6.1696,242000.0],["1993-01-05",6.1967,6.1967,6.1155,6.1155,94200.0],["1993-01-06",6.0614,6.0614,6.0072,6.0072,78400.0],["1993-01-07",5.9802,6.0072,5.9531,5.9802,120400.0],["1993-01-08",5.9261,5.9261,5.8449,5.8449,165200.0],["1993-01-11",5.8449,5.9531,5.8449,5.9531,48600.0],["1993-01-12",5.9531,6.0072,5.899,6.0072,54600.0],["1993-01-13",6.0072,6.0343,6.0072,6.0343,47800.0],["1993-01-14",6.0072,6.0343,6.0072,6.0343,108400.0],["1993-01-15",6.0072,6.0614,6.0072,6.0072,12400.0],["1993-01-18",6.0072,6.0072,5.899,5.899,59600.0],["1993-01-19",5.899,5.899,5.8449,5.899,59000.0],["1993-01-20",5.8719,5.8719,5.8719,5.8719,20400.0],["1993-01-21",5.8719,5.899,5.8719,5.899,47400.0],["1993-01-22",5.9261,5.9261,5.8449,5.8719,28800.0],["1993-01-25",5.899,5.9261,5.899,5.9261,10800.0],["1993-01-26",5.9261,5.9531,5.899,5.9531,62600.0],["1993-01-27",5.9531,5.9531,5.899,5.899,4000.0],["1993-01-28",5.9261,5.9261,5.899,5.899,25200.0],["1993-01-29",5.9261,5.9531,5.899,5.9261,41000.0],["1993-02-01",5.9261,5.9261,5.9261,5.9261,85200.0],["1993-02-02",5.9261,6.1696,5.9261,6.1696,74400.0],["1993-02-03",6.2237,6.4943,6.1155,6.4943,299800.0],["1993-02-04",6.5484,6.8732,6.5484,6.7379,368000.0],["1993-02-05",6.6837,6.6837,6.4943,6.5755,174200.0],["1993-02-08",6.5755,6.6296,6.4402,6.4402,81800.0],["1993-02-09",6.4673,6.4673,6.3861,6.3861,19000.0],["1993-02-10",6.332,6.332,6.1425,6.1696,60400.0],["1993-02-11",6.1155,6.2778,6.1155,6.2508,194000.0],["1993-02-12",6.2508,6.2508,6.1425,6.1425,11400.0],["1993-02-16",6.1967,6.1967,5.8449,5.8449,72400.0],["1993-02-17",5.8449,5.8719,5.7908,5.7908,127000.0],["1993-02-18",5.7637,5.8449,5.7366,5.8449,10200.0],["1993-02-19",5.899,6.0614,5.899,6.0614,41200.0],["1993-02-22",6.1155,6.2778,6.1155,6.1696,46600.0],["1993-02-23",6.0741,6.0741,5.9657,5.9657,44600.0],["1993-02-24",6.0199,6.0199,6.0199,6.0199,57200.0],["1993-02-25",6.0199,6.0741,6.0199,6.0741,91600.0],["1993-02-26",6.0741,6.1284,6.0741,6.1284,12600.0],["1993-03-01",6.0741,6.1826,6.0741,6.1284,31600.0],["1993-03-02",6.1555,6.2097,6.1555,6.1826,16400.0],["1993-03-03",6.2368,6.2368,6.2368,6.2368,3000.0],["1993-03-04",6.2368,6.2911,6.2368,6.2911,21200.0],["1993-03-05",6.2911,6.508,6.2911,6.3996,23400.0],["1993-03-08",6.3724,6.6707,6.3724,6.6707,51800.0],["1993-03-09",6.6165,7.0504,6.6165,6.725,169400.0],["1993-03-10",6.7792,6.7792,6.7521,6.7521,16200.0],["1993-03-11",6.725,6.7792,6.725,6.7792,39600.0],["1993-03-12",6.725,6.725,6.6165,6.6707,8000.0],["1993-03-15",6.6165,6.6436,6.5351,6.5623,19200.0],["1993-03-16",6.5623,6.5623,6.3996,6.508,38600.0],["1993-03-17",6.508,6.508,6.2368,6.264,39400.0],["1993-03-18",6.2368,6.2368,6.2097,6.2368,141800.0],["1993-03-19",6.2368,6.2368,6.2097,6.2097,31800.0],["1993-03-22",6.1555,6.1555,6.0741,6.0741,9000.0],["1993-03-23",6.0741,6.0741,5.8301,5.9657,128600.0],["1993-03-24",5.9115,5.9386,5.8572,5.9386,60600.0],["1993-03-25",5.9657,5.9657,5.9657,5.9657,1400.0],["1993-03-26",5.9657,6.0199,5.9657,6.0199,23200.0],["1993-03-29",6.0199,6.0199,5.9114,5.9114,64200.0],["1993-03-30",5.9386,6.0199,5.8843,5.9928,267200.0],["1993-03-31",6.0199,6.1826,6.0199,6.047,43600.0],["1993-04-01",6.1284,6.1284,6.0199,6.0199,36800.0],["1993-04-02",6.0199,6.0199,5.9114,5.9657,10200.0],["1993-04-05",6.0199,6.0741,5.9657,5.9657,70800.0],["1993-04-06",5.9928,5.9928,5.9115,5.9386,90800.0],["1993-04-07",5.9386,5.9657,5.9114,5.9657,348600.0],["1993-04-08",5.9657,5.9657,5.9115,5.9386,37600.0],["1993-04-12",5.8301,6.0199,5.8301,5.9114,59800.0],["1993-04-13",5.8843,5.8843,5.7487,5.7487,168200.0],["1993-04-14",5.7759,5.8572,5.7487,5.8572,83200.0],["1993-04-15",5.8572,5.8843,5.8301,5.8301,65000.0],["1993-04-16",5.8301,5.9386,5.8301,5.9386,61400.0],["1993-04-19",6.047,6.047,5.9657,5.9657,35000.0],["1993-04-20",6.0199,6.0199,5.9657,5.9657,51400.0],["1993-04-21",5.9657,6.0199,5.9657,6.0199,37600.0],["1993-04-22",5.9928,6.047,5.9928,6.0199,11800.0],["1993-04-23",5.9928,6.0199,5.9928,6.0199,6800.0],["1993-04-26",6.0741,6.1826,6.0741,6.1013,39600.0],["1993-04-27",6.1013,6.1555,6.047,6.1013,25600.0],["1993-04-28",6.0741,6.1284,6.0741,6.1284,11400.0],["1993-04-29",6.1555,6.1826,6.1555,6.1555,31600.0],["1993-04-30",6.1555,6.1555,6.0741,6.0741,53600.0],["1993-05-03",6.047,6.047,5.9928,6.047,49600.0],["1993-05-04",6.0742,6.0742,5.9928,6.0199,100400.0],["1993-05-05",6.0199,6.0199,5.9657,5.9928,21400.0],["1993-05-06",5.9928,5.9928,5.9657,5.9657,3000.0],["1993-05-07",5.9657,5.9657,5.5861,5.7216,468400.0],["1993-05-10",5.7216,5.7216,5.586,5.6674,104000.0],["1993-05-11",5.6674,5.6674,5.586,5.586,152200.0],["1993-05-12",5.5861,5.5861,5.1522,5.3691,117600.0],["1993-05-13",5.3691,5.5047,5.342,5.5047,335200.0],["1993-05-14",5.4505,5.4505,5.342,5.3691,566400.0],["1993-05-17",5.3691,5.3691,5.2606,5.2606,324000.0],["1993-05-18",5.2878,5.3149,5.2878,5.2878,256800.0],["1993-05-19",5.3149,5.3149,5.3149,5.3149,11200.0],["1993-05-20",5.3149,5.342,5.3149,5.342,327800.0],["1993-05-21",5.3149,5.3149,5.2606,5.3149,520000.0],["1993-05-24",5.3149,5.3691,5.2606,5.3691,81400.0],["1993-05-25",5.3278,5.3278,5.3006,5.3278,36200.0],["1993-05-26",5.3006,5.3822,5.3006,5.355,25400.0],["1993-05-27",5.3278,5.355,5.3006,5.355,35600.0],["1993-05-28",5.355,5.355,5.3006,5.3278,47000.0],["1993-06-01",5.3278,5.3278,5.2191,5.3006,75200.0],["1993-06-02",5.2734,5.2734,5.2191,5.2462,94600.0],["1993-06-03",5.2462,5.3278,5.2462,5.3278,58600.0],["1993-06-04",5.3278,5.3278,5.3006,5.3006,150200.0],["1993-06-07",5.3006,5.3006,5.3006,5.3006,1000.0],["1993-06-08",5.3006,5.3006,5.2734,5.2734,82200.0],["1993-06-09",5.3006,5.3006,5.2734,5.2734,198600.0],["1993-06-10",5.2463,5.2734,5.2191,5.2191,277000.0],["1993-06-11",5.2734,5.3006,5.2734,5.2734,55400.0],["1993-06-14",5.2734,5.2734,5.2463,5.2734,31400.0],["1993-06-15",5.2734,5.3006,5.2734,5.3006,62400.0],["1993-06-16",5.2191,5.2463,5.2191,5.2191,88400.0],["1993-06-17",5.2191,5.2191,5.1647,5.1647,7800.0],["1993-06-18",5.2191,5.2191,5.1647,5.2191,64000.0],["1993-06-21",5.2462,5.2462,5.1647,5.1647,15000.0],["1993-06-22",5.1103,5.2462,5.1103,5.2462,45800.0],["1993-06-23",5.2191,5.2462,5.2191,5.2462,101200.0],["1993-06-24",5.2462,5.3006,5.2462,5.3006,5800.0],["1993-06-25",5.3006,5.3278,5.2734,5.3006,11600.0],["1993-06-28",5.3006,5.3278,5.3006,5.3278,36000.0],["1993-06-29",5.3278,5.3822,5.3278,5.3822,182600.0],["1993-06-30",5.4093,5.4365,5.4093,5.4365,14800.0],["1993-07-01",5.4909,5.5181,5.4365,5.5181,23400.0],["1993-07-02",5.5181,5.5453,5.5181,5.5181,41600.0],["1993-07-06",5.5181,5.5453,5.5181,5.5453,11800.0],["1993-07-07",5.5453,5.5996,5.5453,5.5453,42400.0],["1993-07-08",5.5724,5.5996,5.5453,5.5724,28600.0],["1993-07-09",5.5996,5.6268,5.5996,5.5996,7000.0],["1993-07-12",5.6268,5.6268,5.5453,5.5453,22400.0],["1993-07-13",5.5996,5.654,5.5724,5.5996,26200.0],["1993-07-14",5.654,5.7627,5.654,5.6812,58800.0],["1993-07-15",5.654,5.654,5.6268,5.6268,3400.0],["1993-07-16",5.5996,5.5996,5.4365,5.4637,13200.0],["1993-07-19",5.4365,5.4365,5.4093,5.4093,33000.0],["1993-07-20",5.4365,5.4365,5.3822,5.4093,32400.0],["1993-07-21",5.3822,5.3822,5.2191,5.2191,31000.0],["1993-07-22",5.2734,5.3278,5.1919,5.2191,72400.0],["1993-07-23",5.3278,5.4637,5.3278,5.3822,65800.0],["1993-07-26",5.654,5.654,5.4365,5.4909,93600.0],["1993-07-27",5.4909,5.5181,5.4909,5.4909,127000.0],["1993-07-28",5.4637,5.5724,5.4637,5.5181,78400.0],["1993-07-29",5.5453,5.6268,5.5453,5.5996,33600.0],["1993-07-30",5.6268,5.8171,5.6268,5.8171,121200.0],["1993-08-02",5.7627,5.8714,5.7627,5.8443,203200.0],["1993-08-03",5.8986,5.8986,5.8443,5.8986,20800.0],["1993-08-04",5.8715,6.0074,5.8715,5.953,14200.0],["1993-08-05",5.9802,5.9802,5.8986,5.8986,7200.0],["1993-08-06",5.9258,5.953,5.8986,5.953,1800.0],["1993-08-09",5.8986,5.9802,5.8986,5.9258,14200.0],["1993-08-10",5.9802,5.9802,5.953,5.9802,109000.0],["1993-08-11",5.9258,5.9802,5.8986,5.8986,67800.0],["1993-08-12",5.9258,6.1161,5.9258,6.0617,134600.0],["1993-08-13",6.0889,6.0889,6.0617,6.0889,26400.0],["1993-08-16",6.1433,6.1433,6.1161,6.1161,1200.0],["1993-08-17",6.0889,6.1161,6.0617,6.1161,23000.0],["1993-08-18",6.1161,6.2248,6.1161,6.2248,5200.0],["1993-08-19",6.2248,6.2792,6.2248,6.252,87200.0],["1993-08-20",6.252,6.3336,6.252,6.3064,81200.0],["1993-08-23",6.3064,6.4967,6.3064,6.3607,156200.0],["1993-08-24",6.3064,6.4151,6.3064,6.4151,83800.0],["1993-08-25",6.4151,6.4151,6.3607,6.4151,68200.0],["1993-08-26",6.3737,6.3737,6.3737,6.3737,64600.0],["1993-08-27",6.4009,6.4009,6.3737,6.3737,102000.0],["1993-08-30",6.3465,6.4009,6.3465,6.4009,33800.0],["1993-08-31",6.4009,6.4009,6.3192,6.3192,18000.0],["1993-09-01",6.3192,6.3192,6.2647,6.292,94600.0],["1993-09-02",6.2375,6.2375,6.1558,6.183,147400.0],["1993-09-03",6.1558,6.183,6.1558,6.183,1600.0],["1993-09-07",6.1286,6.1286,6.0741,6.1286,5600.0],["1993-09-08",6.1013,6.1013,5.8834,5.9107,34200.0],["1993-09-09",5.9107,5.9107,5.7745,5.8834,137600.0],["1993-09-10",5.9379,6.0196,5.9107,6.0196,36800.0],["1993-09-13",6.0468,6.1013,6.0196,6.1013,8400.0],["1993-09-14",6.0741,6.1013,6.0741,6.1013,18200.0],["1993-09-15",6.1558,6.1558,6.0196,6.1013,15000.0],["1993-09-16",6.1013,6.1013,6.1013,6.1013,200.0],["1993-09-17",6.0468,6.0468,5.9651,5.9651,98600.0],["1993-09-20",5.9651,5.9651,5.9651,5.9651,7400.0],["1993-09-21",5.8834,5.8834,5.8017,5.8017,51000.0],["1993-09-22",5.8017,5.8289,5.8017,5.8289,33000.0],["1993-09-23",5.8017,5.9107,5.8017,5.9107,15200.0],["1993-09-24",5.8834,5.9107,5.8834,5.9107,20400.0],["1993-09-27",5.9379,5.9379,5.9379,5.9379,1200.0],["1993-09-28",5.9379,5.9379,5.7745,5.7745,62800.0],["1993-09-29",5.8017,5.8017,5.7745,5.8017,100600.0],["1993-09-30",5.7745,5.7745,5.72,5.7472,51400.0],["1993-10-01",5.8017,5.8834,5.8017,5.8834,2400.0],["1993-10-04",5.9107,5.9379,5.8834,5.8834,4200.0],["1993-10-05",5.8834,5.9379,5.8834,5.9107,21200.0],["1993-10-06",5.9379,5.9379,5.9107,5.9379,3800.0],["1993-10-07",5.9651,6.0196,5.9651,6.0196,43000.0],["1993-10-08",6.0468,6.1013,6.0468,6.1013,57600.0],["1993-10-11",6.1013,6.1013,6.0468,6.0468,152000.0],["1993-10-12",6.0468,6.0741,6.0196,6.0196,46000.0],["1993-10-13",6.0196,6.0196,6.0196,6.0196,3600.0],["1993-10-14",6.0196,6.0468,6.0196,6.0468,1800.0],["1993-10-15",6.0196,6.0196,5.9651,5.9924,49800.0],["1993-10-18",5.9651,5.9651,5.8289,5.8289,54400.0],["1993-10-19",5.8834,5.8834,5.7745,5.7745,16400.0],["1993-10-20",5.8017,5.8289,5.72,5.7472,15400.0],["1993-10-21",5.7745,5.7745,5.7472,5.7472,1200.0],["1993-10-22",5.7745,5.7745,5.72,5.7472,107000.0],["1993-10-25",5.72,5.7472,5.72,5.7472,15000.0],["1993-10-26",5.7472,5.8562,5.7472,5.7745,110800.0],["1993-10-27",5.7472,5.7745,5.72,5.7472,124000.0],["1993-10-28",5.7745,5.7745,5.6928,5.72,113000.0],["1993-10-29",5.72,5.72,5.6655,5.6655,49000.0],["1993-11-01",5.611,5.611,5.5021,5.5293,151200.0],["1993-11-02",5.5293,5.5293,5.4476,5.4476,317200.0],["1993-11-03",5.3387,5.3387,5.039,5.1752,853000.0],["1993-11-04",5.2297,5.2297,5.148,5.1752,381200.0],["1993-11-05",5.0663,5.2297,5.0663,5.2297,131400.0],["1993-11-08",5.2297,5.3114,5.2297,5.3114,110000.0],["1993-11-09",5.3387,5.3659,5.3114,5.3659,86000.0],["1993-11-10",5.3659,5.3659,5.3114,5.3114,154200.0],["1993-11-11",5.3387,5.3387,5.2569,5.2569,84000.0],["1993-11-12",5.2025,5.2569,5.2025,5.2297,128200.0],["1993-11-15",5.2297,5.2297,5.2297,5.2297,326000.0],["1993-11-16",5.2297,5.2297,5.1752,5.2025,50600.0],["1993-11-17",5.1752,5.2025,5.1752,5.2025,11400.0],["1993-11-18",5.2025,5.2025,5.1752,5.2025,4600.0],["1993-11-19",5.1752,5.1752,4.8484,4.8484,200400.0],["1993-11-22",4.9028,4.9846,4.9028,4.9301,81800.0],["1993-11-23",4.9846,5.0663,4.9846,5.0663,43600.0],["1993-11-24",5.1067,5.2432,5.1067,5.2432,162600.0],["1993-11-26",5.1886,5.2432,5.1886,5.2432,12000.0],["1993-11-29",5.2432,5.2432,5.0794,5.0794,17000.0],["1993-11-30",5.0794,5.1067,5.0521,5.0521,49400.0],["1993-12-01",5.1067,5.2432,5.1067,5.2432,29400.0],["1993-12-02",5.1886,5.2978,5.1886,5.2159,76000.0],["1993-12-03",5.1886,5.2432,5.134,5.2432,39800.0],["1993-12-06",5.2432,5.3252,5.2159,5.2159,75600.0],["1993-12-07",5.2432,5.2979,5.1886,5.2979,166600.0],["1993-12-08",5.2705,5.3525,5.2705,5.3525,63600.0],["1993-12-09",5.2979,5.3525,5.2432,5.3525,116000.0],["1993-12-10",5.3798,5.3798,5.3798,5.3798,34400.0],["1993-12-13",5.4344,5.5163,5.3525,5.3525,38200.0],["1993-12-14",5.3525,5.5163,5.3525,5.4617,209000.0],["1993-12-15",5.5163,5.5982,5.489,5.5436,64400.0],["1993-12-16",5.5436,5.5436,5.5163,5.5163,35000.0],["1993-12-17",5.5982,5.5982,5.5163,5.5982,350000.0],["1993-12-20",5.5982,5.6802,5.5982,5.6802,141800.0],["1993-12-21",5.6256,5.6256,5.3525,5.3525,266800.0],["1993-12-22",5.3798,5.3798,5.2979,5.3525,263400.0],["1993-12-23",5.3525,5.6256,5.3525,5.5709,175600.0],["1993-12-27",5.5982,5.5982,5.5982,5.5982,4400.0],["1993-12-28",5.5982,5.6529,5.5163,5.6529,29600.0],["1993-12-29",5.6529,5.6529,5.5709,5.6256,22200.0],["1993-12-30",5.5709,5.5709,5.5163,5.5163,4200.0],["1993-12-31",5.5436,5.5436,5.4617,5.4617,22800.0],["1994-01-03",5.4617,5.489,5.4344,5.4344,207000.0],["1994-01-04",5.4344,5.4344,5.4071,5.4071,32600.0],["1994-01-05",5.3525,5.4071,5.3525,5.3798,533000.0],["1994-01-06",5.2979,5.2979,5.2432,5.2979,309000.0],["1994-01-07",5.2432,5.2979,5.2432,5.2979,208000.0],["1994-01-10",5.2979,5.3252,5.2979,5.2979,42200.0],["1994-01-11",5.3252,5.3798,5.2979,5.3798,95600.0],["1994-01-12",5.3252,5.3252,5.1613,5.1886,101800.0],["1994-01-13",5.1886,5.1886,4.9702,5.1613,195600.0],["1994-01-14",5.1886,5.2159,5.1613,5.1613,18800.0],["1994-01-17",5.134,5.1886,4.9702,5.1067,36600.0],["1994-01-18",5.0521,5.1067,5.0248,5.0521,96400.0],["1994-01-19",5.0248,5.0248,5.0248,5.0248,29400.0],["1994-01-20",5.0248,5.0248,4.9701,4.9701,51600.0],["1994-01-21",4.9701,5.0248,4.9701,5.0248,170000.0],["1994-01-24",5.0794,5.2159,5.0794,5.134,35000.0],["1994-01-25",5.134,5.2432,5.134,5.134,68400.0],["1994-01-26",5.1613,5.1886,5.134,5.1613,65200.0],["1994-01-27",5.1067,5.1886,5.1067,5.1886,5200.0],["1994-01-28",5.1886,5.2705,5.1613,5.2705,119600.0],["1994-01-31",5.2432,5.2705,5.1886,5.2705,47000.0],["1994-02-01",5.4617,5.5709,5.4071,5.5436,89600.0],["1994-02-02",5.5436,5.5436,5.3525,5.4071,84800.0],["1994-02-03",5.3525,5.3525,5.2705,5.3252,12400.0],["1994-02-04",5.2705,5.2978,5.134,5.1886,40600.0],["1994-02-07",5.1886,5.1886,5.1067,5.1067,32800.0],["1994-02-08",5.1067,5.1067,4.9701,4.9701,102200.0],["1994-02-09",4.9975,5.0248,4.9975,5.0248,18400.0],["1994-02-10",5.0521,5.0794,5.0248,5.0521,137400.0],["1994-02-11",5.0521,5.0521,5.0248,5.0521,5800.0],["1994-02-14",5.0794,5.134,5.0794,5.1067,10800.0],["1994-02-15",5.0794,5.1067,5.0248,5.0521,1372200.0],["1994-02-16",5.1067,5.1613,5.0521,5.1067,11600.0],["1994-02-17",5.134,5.134,5.0794,5.134,235800.0],["1994-02-18",5.1613,5.2979,5.134,5.2979,795400.0],["1994-02-22",5.2979,5.3798,5.2979,5.3798,2000.0],["1994-02-23",5.3682,5.4503,5.3682,5.4503,102200.0],["1994-02-24",5.4229,5.4229,5.3682,5.3956,6000.0],["1994-02-25",5.3682,5.3956,5.2586,5.2586,298600.0],["1994-02-28",5.2586,5.2586,5.1491,5.2312,96400.0],["1994-03-01",5.2312,5.2586,5.2038,5.2586,32000.0],["1994-03-02",5.2312,5.2586,5.2312,5.2586,48800.0],["1994-03-03",5.2586,5.2586,5.2312,5.2586,21400.0],["1994-03-04",5.286,5.3682,5.286,5.3134,3800.0],["1994-03-07",5.2312,5.3134,5.2312,5.3134,91800.0],["1994-03-08",5.3134,5.3134,5.2586,5.3134,82200.0],["1994-03-09",5.286,5.3408,5.286,5.3408,54400.0],["1994-03-10",5.3956,5.3956,5.3408,5.3408,35600.0],["1994-03-11",5.3408,5.3682,5.3134,5.3408,20600.0],["1994-03-14",5.3408,5.3682,5.3408,5.3408,13000.0],["1994-03-15",5.3682,5.3956,5.3408,5.3408,8600.0],["1994-03-16",5.3408,5.4777,5.3408,5.4777,16200.0],["1994-03-17",5.4777,5.5051,5.4503,5.4777,20200.0],["1994-03-18",5.4229,5.4777,5.3956,5.4777,16800.0],["1994-03-21",5.3956,5.642,5.3956,5.642,54200.0],["1994-03-22",5.5873,5.5873,5.5051,5.5599,13800.0],["1994-03-23",5.6147,5.6694,5.6147,5.642,119000.0],["1994-03-24",5.642,5.642,5.5873,5.5873,48200.0],["1994-03-25",5.642,5.642,5.642,5.642,9000.0],["1994-03-28",5.5873,5.6147,5.5873,5.5873,59000.0],["1994-03-29",5.5325,5.5325,5.3682,5.3682,40400.0],["1994-03-30",5.4229,5.4503,5.3134,5.3134,31600.0],["1994-03-31",5.3134,5.3408,5.2586,5.2586,30800.0],["1994-04-04",5.2586,5.3408,5.2586,5.2586,30600.0],["1994-04-05",5.3134,5.3408,5.2586,5.3408,37200.0],["1994-04-06",5.3682,5.4777,5.3682,5.4777,24200.0],["1994-04-07",5.5325,5.5873,5.5325,5.5873,34000.0],["1994-04-08",5.5325,6.2446,5.5188,6.2446,363600.0],["1994-04-11",6.135,6.135,5.8338,5.9981,883200.0],["1994-04-12",6.0529,6.0529,5.9981,5.9981,145600.0],["1994-04-13",5.9433,5.9433,5.8338,5.9159,262000.0],["1994-04-14",5.9159,5.9981,5.9159,5.9981,37400.0],["1994-04-15",5.9981,5.9981,5.9159,5.9433,24600.0],["1994-04-18",5.9433,5.9981,5.9433,5.9707,129200.0],["1994-04-19",5.9707,5.9981,5.9433,5.9433,151800.0],["1994-04-20",5.9707,5.9707,5.9159,5.9159,71400.0],["1994-04-21",5.9981,5.9981,5.9159,5.9159,61600.0],["1994-04-22",5.9159,6.0803,5.9159,6.0803,565000.0],["1994-04-25",5.9159,5.9707,5.9159,5.9433,159200.0],["1994-04-26",5.8885,5.9707,5.8885,5.9433,47600.0],["1994-04-28",5.9981,6.0803,5.9981,6.0255,48200.0],["1994-04-29",5.9707,6.0255,5.9707,6.0255,52000.0],["1994-05-02",6.0255,6.135,6.0255,6.135,58800.0],["1994-05-03",6.0803,6.0803,6.0255,6.0529,81600.0],["1994-05-04",5.9981,6.0255,5.9981,6.0255,217600.0],["1994-05-05",5.9981,6.0255,5.9981,6.0255,16400.0],["1994-05-06",6.0255,6.0255,5.9707,5.9707,617800.0],["1994-05-09",6.0803,6.0803,5.9707,5.9707,65200.0],["1994-05-10",5.9433,5.9981,5.8612,5.8612,117600.0],["1994-05-11",5.8885,5.9707,5.8338,5.9707,514800.0],["1994-05-12",5.9433,6.0803,5.8612,5.9981,54800.0],["1994-05-13",5.9981,6.0118,5.9433,5.9981,13000.0],["1994-05-16",5.9981,5.9981,5.9707,5.9981,60200.0],["1994-05-17",6.0255,6.0529,5.9433,5.9707,184000.0],["1994-05-18",5.9981,6.0255,5.9707,6.0255,50400.0],["1994-05-19",6.0255,6.0255,5.9707,5.9981,38000.0],["1994-05-20",5.9981,6.0255,5.9707,5.9707,27400.0],["1994-05-23",5.9981,5.9981,5.9981,5.9981,4200.0],["1994-05-24",5.9981,5.9981,5.9159,5.9159,55800.0],["1994-05-25",5.9043,5.9867,5.9043,5.9318,59200.0],["1994-05-26",5.9867,6.0141,5.9867,6.0141,14200.0],["1994-05-27",5.9867,5.9867,5.9592,5.9592,110400.0],["1994-05-31",5.9867,5.9867,5.9043,5.9318,16400.0],["1994-06-01",5.9867,6.0416,5.9867,5.9867,19000.0],["1994-06-02",6.2338,6.3162,6.1789,6.2888,206200.0],["1994-06-03",6.2888,6.2888,6.2338,6.2888,109400.0],["1994-06-06",6.2888,6.3162,6.2613,6.2888,35800.0],["1994-06-07",6.2888,6.2888,6.2613,6.2613,18200.0],["1994-06-08",6.2613,6.2613,6.2613,6.2613,1600.0],["1994-06-09",6.1789,6.1789,6.1514,6.1514,19000.0],["1994-06-10",6.1514,6.1789,6.1514,6.1789,82800.0],["1994-06-13",6.1789,6.1789,6.1514,6.1514,2000.0],["1994-06-14",6.124,6.1514,6.124,6.1514,37800.0],["1994-06-15",6.1515,6.1515,6.0965,6.124,8200.0],["1994-06-16",6.1514,6.1514,6.124,6.1514,19600.0],["1994-06-17",6.1514,6.1514,5.9867,6.0416,295800.0],["1994-06-20",6.0691,6.0965,6.0141,6.0141,4000.0],["1994-06-21",6.0141,6.0141,5.9318,5.9867,30600.0],["1994-06-22",5.9867,5.9867,5.9867,5.9867,9000.0],["1994-06-23",5.9867,5.9867,5.9318,5.9318,38600.0],["1994-06-24",5.8768,5.9043,5.8219,5.8768,23400.0],["1994-06-27",5.8219,5.8768,5.8219,5.8494,5600.0],["1994-06-28",5.8768,5.8768,5.8219,5.8219,12400.0],["1994-06-29",5.8494,5.8768,5.8219,5.8219,9400.0],["1994-06-30",5.8219,5.9867,5.8219,5.9867,46200.0],["1994-07-01",5.9318,5.9592,5.9043,5.9318,23200.0],["1994-07-05",5.9043,5.9318,5.9043,5.9318,2000.0],["1994-07-06",5.9318,5.9318,5.8219,5.8219,42000.0],["1994-07-07",5.8219,5.8219,5.767,5.7944,2400.0],["1994-07-08",5.7944,5.7944,5.7121,5.767,65600.0],["1994-07-11",5.767,5.767,5.767,5.767,12200.0],["1994-07-12",5.7121,5.7121,5.6571,5.6571,11800.0],["1994-07-13",5.6846,5.8494,5.6846,5.8219,82200.0],["1994-07-14",5.767,5.9318,5.767,5.9043,36200.0],["1994-07-15",5.9043,5.9043,5.9043,5.9043,2400.0],["1994-07-18",5.8494,5.8768,5.8494,5.8494,10000.0],["1994-07-19",5.8494,5.8494,5.8494,5.8494,2600.0],["1994-07-20",5.8768,5.8768,5.8768,5.8768,800.0],["1994-07-21",5.8768,5.8768,5.767,5.767,31600.0],["1994-07-22",5.767,5.767,5.7395,5.7395,10000.0],["1994-07-25",5.767,5.767,5.7121,5.7395,32400.0],["1994-07-26",5.7395,5.8494,5.7395,5.8219,376200.0],["1994-07-27",5.7944,5.8494,5.7944,5.8219,33400.0],["1994-07-28",5.7944,5.8768,5.7944,5.8494,12400.0],["1994-07-29",5.8219,5.9043,5.8219,5.8494,104000.0],["1994-08-01",5.9043,5.9043,5.8768,5.8768,15000.0],["1994-08-02",5.8768,5.8768,5.7944,5.7944,86800.0],["1994-08-03",5.7944,5.8494,5.7944,5.8219,125800.0],["1994-08-04",5.8219,5.8219,5.7944,5.8219,50000.0],["1994-08-05",5.767,5.767,5.767,5.767,8000.0],["1994-08-08",5.8219,5.9043,5.7944,5.8768,17600.0],["1994-08-09",5.8768,5.9043,5.8494,5.8768,31800.0],["1994-08-10",5.9043,5.9043,5.8494,5.9043,63000.0],["1994-08-11",5.9043,5.9043,5.8768,5.8768,4200.0],["1994-08-12",5.9043,5.9043,5.7944,5.7944,33400.0],["1994-08-15",5.7944,5.8219,5.7944,5.8219,3600.0],["1994-08-16",5.8219,5.8219,5.767,5.8219,53000.0],["1994-08-17",5.8219,5.8219,5.767,5.767,11600.0],["1994-08-18",5.767,5.767,5.7121,5.7121,102200.0],["1994-08-19",5.7395,5.7944,5.7395,5.7944,7600.0],["1994-08-22",5.767,5.7944,5.767,5.7944,15600.0],["1994-08-23",5.7944,5.9043,5.767,5.9043,76800.0],["1994-08-24",5.8768,5.9867,5.8768,5.9318,6800.0],["1994-08-25",5.9867,5.9867,5.8219,5.8219,119400.0],["1994-08-26",5.8102,5.8102,5.7827,5.8102,55400.0],["1994-08-29",5.7552,5.8102,5.7552,5.8102,26400.0],["1994-08-30",5.7552,5.9479,5.7552,5.8653,77600.0],["1994-08-31",5.8928,5.9204,5.8928,5.9204,18800.0],["1994-09-01",5.8653,5.8653,5.8653,5.8653,41000.0],["1994-09-02",5.9204,5.9204,5.8653,5.8928,18600.0],["1994-09-06",5.8653,5.9204,5.8653,5.9204,2800.0],["1994-09-07",5.9479,6.003,5.9204,5.9754,61000.0],["1994-09-08",5.9755,6.003,5.9755,6.003,31200.0],["1994-09-09",5.9755,6.003,5.8928,5.8928,30400.0],["1994-09-12",5.8653,5.8928,5.8653,5.8928,27000.0],["1994-09-13",5.9204,5.9479,5.8102,5.8102,123400.0],["1994-09-14",5.7827,5.8102,5.7276,5.7827,57800.0],["1994-09-15",5.7827,5.8102,5.7827,5.7827,100200.0],["1994-09-16",5.8102,5.8378,5.7827,5.8102,87800.0],["1994-09-19",5.7827,5.8102,5.7827,5.7827,160200.0],["1994-09-20",5.7827,5.8102,5.7552,5.7827,203400.0],["1994-09-21",5.7827,5.9204,5.7552,5.8928,233600.0],["1994-09-22",5.8653,5.8653,5.7552,5.7827,157000.0],["1994-09-23",5.7827,5.7827,5.645,5.645,239800.0],["1994-09-26",5.5899,5.645,5.4523,5.5899,94800.0],["1994-09-27",5.5624,5.5624,5.5073,5.5073,12200.0],["1994-09-28",5.5073,5.5073,5.4523,5.4523,10400.0],["1994-09-29",5.3972,5.3972,5.287,5.3972,42400.0],["1994-09-30",5.3972,5.3972,5.3421,5.3696,4400.0],["1994-10-03",5.3146,5.3146,5.2595,5.2595,32200.0],["1994-10-04",5.287,5.3146,5.232,5.232,63600.0],["1994-10-05",5.232,5.232,4.9841,5.0117,306200.0],["1994-10-06",5.0667,5.0667,4.9566,4.9566,198800.0],["1994-10-07",4.9566,4.9566,4.9015,4.9015,126600.0],["1994-10-10",4.9291,4.9566,4.874,4.9291,12600.0],["1994-10-11",4.9566,5.0392,4.9566,4.9841,98800.0],["1994-10-12",5.0117,5.0667,5.0117,5.0392,66800.0],["1994-10-13",5.0117,5.0392,5.0117,5.0392,112200.0],["1994-10-14",5.0117,5.0117,4.9841,5.0117,33200.0],["1994-10-17",5.0117,5.0392,5.0117,5.0392,130600.0],["1994-10-18",5.0392,5.0392,5.0117,5.0392,201000.0],["1994-10-19",5.0117,5.1218,5.0117,5.0943,109800.0],["1994-10-20",5.0667,5.0943,5.0117,5.0392,280400.0],["1994-10-21",5.0392,5.0392,5.0392,5.0392,1400.0],["1994-10-24",5.0392,5.0392,4.9566,4.9841,8600.0],["1994-10-25",4.9566,4.9566,4.8464,4.874,42200.0],["1994-10-26",4.8464,4.8464,4.7638,4.8464,266600.0],["1994-10-27",4.8464,4.8464,4.7638,4.7638,34000.0],["1994-10-28",4.7638,4.8189,4.7638,4.7638,39000.0],["1994-10-31",4.7363,4.7638,4.6262,4.7638,118000.0],["1994-11-01",4.7638,4.7638,4.7363,4.7638,104600.0],["1994-11-02",4.7363,4.7638,4.7363,4.7363,76400.0],["1994-11-03",4.7363,4.7363,4.6812,4.7088,51800.0],["1994-11-04",4.7363,4.7363,4.6537,4.6537,146800.0],["1994-11-07",4.5986,4.6262,4.4334,4.516,241600.0],["1994-11-08",4.5711,4.6812,4.5711,4.6812,32400.0],["1994-11-09",4.6262,4.8464,4.6262,4.7914,115200.0],["1994-11-10",4.7638,4.7914,4.7363,4.7638,25000.0],["1994-11-11",4.7363,4.7363,4.6537,4.7363,57000.0],["1994-11-14",4.7088,4.7088,4.6812,4.6812,4400.0],["1994-11-15",4.6812,4.7638,4.6812,4.7363,133200.0],["1994-11-16",4.7638,4.874,4.7363,4.874,79400.0],["1994-11-17",4.874,4.874,4.7914,4.8189,37600.0],["1994-11-18",4.7914,4.7914,4.7363,4.7363,15200.0],["1994-11-21",4.7088,4.7638,4.6537,4.6812,75400.0],["1994-11-22",4.6262,4.6262,4.5435,4.5435,8800.0],["1994-11-23",4.516,4.5986,4.4609,4.5435,34600.0],["1994-11-25",4.4766,4.4766,4.4766,4.4766,2000.0],["1994-11-28",4.4766,4.5595,4.4766,4.5595,28800.0],["1994-11-29",4.5595,4.5595,4.4766,4.4766,9400.0],["1994-11-30",4.4766,4.4766,4.4213,4.4213,68400.0],["1994-12-01",4.4213,4.4213,4.3937,4.4213,18400.0],["1994-12-02",4.3937,4.4213,4.366,4.3937,47600.0],["1994-12-05",4.366,4.4213,4.3108,4.3108,150800.0],["1994-12-06",4.2279,4.2831,4.2279,4.2279,30200.0],["1994-12-07",4.3108,4.3108,4.2555,4.2555,70200.0],["1994-12-08",4.3937,4.5042,4.3937,4.4766,72200.0],["1994-12-09",4.4766,4.4766,4.4489,4.4766,47800.0],["1994-12-12",4.5318,4.5871,4.4489,4.5318,30800.0],["1994-12-13",4.5871,4.6147,4.5318,4.5871,20200.0],["1994-12-14",4.6424,4.8082,4.6147,4.7805,51800.0],["1994-12-15",4.7805,4.974,4.7805,4.974,67000.0],["1994-12-16",4.974,5.0569,4.9187,5.0569,40000.0],["1994-12-19",5.0292,5.0569,5.0016,5.0292,11600.0],["1994-12-20",5.0292,5.0292,4.9187,4.9187,26000.0],["1994-12-21",4.9187,4.9187,4.7253,4.7805,71800.0],["1994-12-22",4.7529,4.7529,4.6976,4.6976,21200.0],["1994-12-23",4.7253,4.7253,4.6147,4.6976,13600.0],["1994-12-27",4.6147,4.7805,4.5595,4.7529,64000.0],["1994-12-28",4.7529,4.8634,4.7529,4.8634,16800.0],["1994-12-29",4.8634,5.2227,4.8634,5.0845,108200.0],["1994-12-30",5.1398,5.1398,4.6976,4.6976,137200.0],["1995-01-03",4.8634,4.974,4.8634,4.974,109000.0],["1995-01-04",4.974,5.1398,4.974,5.1121,12200.0],["1995-01-05",5.1121,5.2503,5.0845,5.195,19200.0],["1995-01-06",5.1674,5.1674,5.0569,5.0569,21600.0],["1995-01-09",5.0845,5.0845,5.0845,5.0845,800.0],["1995-01-10",5.0845,5.0845,5.0569,5.0569,18000.0],["1995-01-11",5.0016,5.0569,5.0016,5.0569,4800.0],["1995-01-12",5.0016,5.0016,5.0016,5.0016,5000.0],["1995-01-13",4.974,4.974,4.8358,4.8358,44600.0],["1995-01-16",4.8911,4.9463,4.8082,4.8082,43600.0],["1995-01-17",4.6976,4.8082,4.6976,4.7805,64800.0],["1995-01-18",4.8082,4.8358,4.8082,4.8358,31800.0],["1995-01-19",4.8911,4.9187,4.8911,4.9187,75200.0],["1995-01-20",4.9463,4.9463,4.9187,4.9187,73200.0],["1995-01-23",4.8911,4.9187,4.8634,4.9187,39400.0],["1995-01-24",4.8911,4.9463,4.8911,4.9463,47800.0],["1995-01-25",4.9463,4.9463,4.8634,4.8634,68600.0],["1995-01-26",4.8634,4.8911,4.8634,4.8911,46200.0],["1995-01-27",4.8911,4.8911,4.8911,4.8911,0.0],["1995-01-30",4.8911,4.9187,4.8634,4.8634,105200.0],["1995-01-31",4.8358,4.8634,4.8082,4.8082,65800.0],["1995-02-01",4.7805,4.8358,4.7805,4.8082,89400.0],["1995-02-02",4.7805,4.7805,4.7253,4.7805,30600.0],["1995-02-03",4.7529,4.7805,4.6976,4.7805,51800.0],["1995-02-06",4.7805,4.8082,4.7529,4.7529,126800.0],["1995-02-07",4.7253,4.7529,4.6976,4.7529,63800.0],["1995-02-08",4.7253,4.7805,4.7253,4.7805,326000.0],["1995-02-09",4.7805,4.8358,4.7805,4.8358,140600.0],["1995-02-10",4.8358,5.0292,4.8358,5.0292,102000.0],["1995-02-13",5.0016,5.1398,5.0016,5.1398,76000.0],["1995-02-14",5.1398,5.195,5.1121,5.195,52600.0],["1995-02-15",5.195,5.2503,5.195,5.2227,42600.0],["1995-02-16",5.2503,5.2503,5.195,5.195,20400.0],["1995-02-17",5.2503,5.2503,5.195,5.195,22400.0],["1995-02-21",5.195,5.195,5.195,5.195,800.0],["1995-02-22",5.1812,5.195,5.1812,5.195,14000.0],["1995-02-23",5.215,5.215,5.1595,5.1873,16000.0],["1995-02-24",5.215,5.215,5.1873,5.215,25600.0],["1995-02-27",5.2427,5.2427,5.215,5.215,42200.0],["1995-02-28",5.215,5.326,5.215,5.326,58000.0],["1995-03-01",5.2705,5.2705,5.1873,5.1873,16000.0],["1995-03-02",5.1595,5.1595,5.104,5.104,7600.0],["1995-03-03",5.1318,5.1595,5.0486,5.0486,48000.0],["1995-03-06",4.9931,4.9931,4.9931,4.9931,12800.0],["1995-03-07",4.9376,4.9376,4.9099,4.9099,28800.0],["1995-03-08",4.9099,4.9099,4.7712,4.7712,44800.0],["1995-03-09",4.7434,4.8544,4.7434,4.8544,192000.0],["1995-03-10",4.8821,4.9376,4.8544,4.9376,22200.0],["1995-03-13",4.9653,5.1873,4.9653,5.1873,61800.0],["1995-03-14",5.1873,5.2705,5.1873,5.2705,52400.0],["1995-03-15",5.2982,5.2982,5.1595,5.215,54400.0],["1995-03-16",5.215,5.215,5.215,5.215,62200.0],["1995-03-17",5.215,5.215,5.215,5.215,24000.0],["1995-03-20",5.1873,5.215,5.1595,5.1595,57400.0],["1995-03-21",5.1873,5.1873,5.1595,5.1595,10400.0],["1995-03-22",5.1318,5.1318,5.0763,5.0763,5600.0],["1995-03-23",5.0763,5.1318,4.9931,5.1318,59800.0],["1995-03-24",5.1595,5.1873,5.104,5.104,55800.0],["1995-03-27",5.1318,5.1318,5.104,5.104,5000.0],["1995-03-28",5.104,5.1595,5.0763,5.1595,24800.0],["1995-03-29",5.1318,5.1595,5.0486,5.0763,24000.0],["1995-03-30",5.0486,5.0486,5.0486,5.0486,3600.0],["1995-03-31",5.0486,5.0486,4.9099,4.9099,35200.0],["1995-04-03",4.9376,4.9931,4.9376,4.9931,8200.0],["1995-04-04",5.0208,5.104,5.0208,5.104,25200.0],["1995-04-05",5.104,5.1318,5.104,5.104,9200.0],["1995-04-06",5.1318,5.1318,5.104,5.1179,8200.0],["1995-04-07",5.1318,5.1318,5.0486,5.1318,17400.0],["1995-04-10",5.1318,5.1595,5.1318,5.1595,17400.0],["1995-04-11",5.1318,5.1595,5.1318,5.1318,8800.0],["1995-04-12",5.104,5.1318,5.104,5.104,7200.0],["1995-04-13",5.104,5.1318,5.104,5.104,1400.0],["1995-04-17",5.1318,5.1318,5.0763,5.0763,4000.0],["1995-04-18",5.1318,5.1595,5.0763,5.104,62600.0],["1995-04-19",5.0763,5.0763,4.9931,4.9931,3200.0],["1995-04-20",4.9376,4.9376,4.8821,4.8821,27400.0],["1995-04-21",4.8821,4.8821,4.8266,4.8266,11200.0],["1995-04-24",4.8266,4.8544,4.7434,4.7434,47400.0],["1995-04-25",4.7989,4.8544,4.7712,4.8266,96600.0],["1995-04-26",4.8266,4.8266,4.7712,4.7712,206400.0],["1995-04-27",4.7712,4.7712,4.6879,4.6879,56400.0],["1995-04-28",4.6879,4.6879,4.5215,4.577,217800.0],["1995-05-01",4.6047,4.6325,4.6047,4.6325,139200.0],["1995-05-02",4.6047,4.6602,4.6047,4.6325,73400.0],["1995-05-03",4.8821,4.9376,4.7712,4.7712,441400.0],["1995-05-04",4.7712,4.7989,4.6325,4.6325,100200.0],["1995-05-05",4.577,4.6047,4.466,4.6047,154000.0],["1995-05-08",4.6047,4.6879,4.6047,4.6879,177600.0],["1995-05-09",4.6879,4.8821,4.6879,4.8821,239400.0],["1995-05-10",4.9099,4.9653,4.8821,4.8821,87200.0],["1995-05-11",4.8821,4.9099,4.8821,4.9099,37400.0],["1995-05-12",4.8821,4.9099,4.8821,4.8821,59800.0],["1995-05-15",4.9376,5.104,4.9099,5.104,39800.0],["1995-05-16",5.104,5.104,5.0486,5.0763,52400.0],["1995-05-17",5.104,5.104,5.0763,5.104,103200.0],["1995-05-18",5.104,5.104,5.0208,5.0208,57000.0],["1995-05-19",4.9653,5.0208,4.9376,5.0208,62200.0],["1995-05-22",4.9931,5.104,4.9931,5.0763,48200.0],["1995-05-23",5.0763,5.0763,4.9376,4.9653,28600.0],["1995-05-24",5.0208,5.0208,4.8821,4.8821,19400.0],["1995-05-25",4.9022,4.9022,4.8465,4.8743,114200.0],["1995-05-26",4.8743,5.0414,4.8743,5.0136,61800.0],["1995-05-30",5.0693,5.0972,5.0414,5.0972,34000.0],["1995-05-31",5.0414,5.125,5.0414,5.125,51600.0],["1995-06-01",5.125,5.4035,5.125,5.3478,231600.0],["1995-06-02",5.2921,5.3757,5.2921,5.3478,198200.0],["1995-06-05",5.3757,5.4035,5.3478,5.3757,52600.0],["1995-06-06",5.3757,5.3757,5.3757,5.3757,52600.0],["1995-06-07",5.3757,5.4314,5.3757,5.4314,126000.0],["1995-06-08",5.4035,5.4314,5.4035,5.4314,47800.0],["1995-06-09",5.4035,5.4314,5.4035,5.4314,46800.0],["1995-06-12",5.4314,5.4314,5.4035,5.4314,43200.0],["1995-06-13",5.4592,5.4592,5.3478,5.4035,292400.0],["1995-06-14",5.4035,5.4592,5.4035,5.4314,192000.0],["1995-06-15",5.4592,5.4592,5.4035,5.4592,106600.0],["1995-06-16",5.4592,5.4592,5.4035,5.4035,10600.0],["1995-06-19",5.4035,5.4035,5.3757,5.4035,72800.0],["1995-06-20",5.4035,5.4035,5.4035,5.4035,50600.0],["1995-06-21",5.4035,5.4314,5.4035,5.4314,198600.0],["1995-06-22",5.4035,5.4314,5.4035,5.4314,85400.0],["1995-06-23",5.4035,5.4314,5.4035,5.4314,27400.0],["1995-06-26",5.4035,5.4035,5.32,5.32,111800.0],["1995-06-27",5.32,5.32,5.2086,5.2086,180000.0],["1995-06-28",5.1946,5.2086,5.1946,5.2086,21200.0],["1995-06-29",5.2086,5.2086,5.0972,5.125,59800.0],["1995-06-30",5.0972,5.125,4.9857,5.125,82400.0],["1995-07-03",5.1529,5.1529,5.125,5.125,2600.0],["1995-07-05",5.125,5.2503,5.125,5.2086,37600.0],["1995-07-06",5.2086,5.3339,5.2086,5.32,49200.0],["1995-07-07",5.32,5.3478,5.32,5.32,54000.0],["1995-07-10",5.3339,5.3478,5.2364,5.2364,56800.0],["1995-07-11",5.2643,5.3478,5.2643,5.3478,90800.0],["1995-07-12",5.32,5.32,5.2643,5.2643,101000.0],["1995-07-13",5.2643,5.3757,5.2643,5.3478,432000.0],["1995-07-14",5.3757,5.3757,5.3478,5.3757,5200.0],["1995-07-17",5.3478,5.4035,5.3478,5.3757,44400.0],["1995-07-18",5.3757,5.3757,5.2086,5.2086,286800.0],["1995-07-19",5.0414,5.2086,5.0414,5.2086,144200.0],["1995-07-20",5.2364,5.6264,5.2364,5.6264,3873600.0],["1995-07-21",5.5707,5.6821,5.5707,5.6821,549800.0],["1995-07-24",5.6264,5.6542,5.5985,5.6542,284800.0],["1995-07-25",5.6264,5.6542,5.5707,5.5985,409800.0],["1995-07-26",5.5985,5.6821,5.5985,5.6542,298200.0],["1995-07-27",5.6821,5.7935,5.6821,5.7378,367400.0],["1995-07-28",5.7099,5.7099,5.5985,5.5985,249600.0],["1995-07-31",5.6542,5.7099,5.6542,5.7099,15600.0],["1995-08-01",5.7099,5.7099,5.5985,5.6264,31600.0],["1995-08-02",5.6821,5.7099,5.6264,5.6542,60600.0],["1995-08-03",5.6542,5.6821,5.6542,5.6542,57600.0],["1995-08-04",5.6821,5.7378,5.6542,5.7099,46400.0],["1995-08-07",5.7099,5.7378,5.6821,5.7378,118800.0],["1995-08-08",5.7378,5.7378,5.7099,5.7378,91800.0],["1995-08-09",5.7656,5.7935,5.7099,5.7099,37200.0],["1995-08-10",5.7378,5.7656,5.7099,5.7099,52200.0],["1995-08-11",5.7099,5.7378,5.5707,5.6542,149600.0],["1995-08-14",5.6542,5.7378,5.6264,5.7099,25800.0],["1995-08-15",5.7378,5.7656,5.6821,5.7656,77400.0],["1995-08-16",5.7378,5.7656,5.7378,5.7378,23600.0],["1995-08-17",5.7656,5.7935,5.7656,5.7935,13600.0],["1995-08-18",5.7935,5.877,5.7935,5.877,6200.0],["1995-08-21",5.877,5.9606,5.8492,5.9606,17600.0],["1995-08-22",5.9328,5.9606,5.9049,5.9328,91800.0],["1995-08-23",6.0163,6.1277,6.0163,6.0163,160400.0],["1995-08-24",6.0442,6.0442,6.0163,6.0163,26200.0],["1995-08-25",6.0442,6.0999,6.0442,6.0999,66600.0],["1995-08-28",6.0442,6.072,5.9885,6.0163,43400.0],["1995-08-29",5.9885,6.0442,5.9885,6.0163,36600.0],["1995-08-30",6.0364,6.0923,6.0085,6.0923,25400.0],["1995-08-31",6.0923,6.3997,6.0364,6.3438,286600.0],["1995-09-01",6.3159,6.3159,6.2041,6.2041,56400.0],["1995-09-05",6.2321,6.2321,6.0085,6.1203,73800.0],["1995-09-06",6.1203,6.26,6.1203,6.2321,50200.0],["1995-09-07",6.2321,6.26,6.1762,6.2041,115000.0],["1995-09-08",6.1482,6.3159,6.1482,6.26,30200.0],["1995-09-11",6.26,6.5115,6.26,6.4277,113200.0],["1995-09-12",6.4277,6.4277,6.2321,6.3159,81600.0],["1995-09-13",6.3438,6.3997,6.3438,6.3997,10400.0],["1995-09-14",6.4277,6.5115,6.4277,6.4836,116200.0],["1995-09-15",6.5115,6.5395,6.4556,6.4556,78800.0],["1995-09-18",6.4277,6.4277,6.288,6.288,31400.0],["1995-09-19",6.1762,6.1762,6.1482,6.1482,31400.0],["1995-09-20",6.1762,6.2321,6.1482,6.1482,59200.0],["1995-09-21",6.1482,6.1482,6.1203,6.1203,91800.0],["1995-09-22",6.1482,6.288,6.1203,6.288,56800.0],["1995-09-25",6.288,6.288,6.2041,6.288,216000.0],["1995-09-26",6.26,6.3159,6.2321,6.26,76000.0],["1995-09-27",6.2321,6.26,6.2321,6.2321,4400.0],["1995-09-28",6.2041,6.2041,6.1203,6.2041,107600.0],["1995-09-29",6.2041,6.2321,6.1482,6.1482,136000.0],["1995-10-02",6.1762,6.1762,6.0923,6.0923,141000.0],["1995-10-03",6.1482,6.1762,6.0923,6.1203,23400.0],["1995-10-04",6.1203,6.1482,6.0644,6.0923,270600.0],["1995-10-05",6.1203,6.1762,6.1203,6.1482,156000.0],["1995-10-06",6.1482,6.1482,6.0644,6.0923,27200.0],["1995-10-09",6.0644,6.0644,5.757,5.9246,160600.0],["1995-10-10",5.9246,5.9246,5.8408,5.8408,63000.0],["1995-10-11",5.8408,5.8688,5.8408,5.8688,48200.0],["1995-10-12",5.8688,5.8688,5.7849,5.8129,83800.0],["1995-10-13",5.8408,5.8967,5.8408,5.8408,100200.0],["1995-10-16",5.8688,5.8688,5.8129,5.8688,110000.0],["1995-10-17",5.8967,6.0364,5.8967,6.0085,35800.0],["1995-10-18",6.0085,6.0923,5.9805,6.0085,283400.0],["1995-10-19",5.9805,6.0644,5.9805,6.0644,56600.0],["1995-10-20",6.0644,6.0644,6.0085,6.0085,47600.0],["1995-10-23",6.0364,6.0364,6.0085,6.0364,35800.0],["1995-10-24",6.0644,6.0644,6.0364,6.0644,15200.0],["1995-10-25",6.0644,6.0923,5.9805,5.9805,90200.0],["1995-10-26",5.9246,5.9805,5.9246,5.9246,37000.0],["1995-10-27",5.9246,5.9246,5.9107,5.9246,41000.0],["1995-10-30",5.9246,5.9526,5.9246,5.9246,24600.0],["1995-10-31",5.9526,5.9805,5.9246,5.9526,71000.0],["1995-11-01",6.0085,6.0364,6.0085,6.0364,117400.0],["1995-11-02",6.0085,6.0644,6.0085,6.0644,300600.0],["1995-11-03",6.1203,6.1482,6.0923,6.0923,83000.0],["1995-11-06",6.1203,6.1203,6.0923,6.0923,3600.0],["1995-11-07",6.0923,6.1762,6.0923,6.1762,30000.0],["1995-11-08",6.2041,6.2041,6.1482,6.1482,43400.0],["1995-11-09",6.1762,6.2041,6.1482,6.1482,67000.0],["1995-11-10",6.1482,6.2041,6.1482,6.2041,49800.0],["1995-11-13",6.1762,6.2041,6.1482,6.1762,28600.0],["1995-11-14",6.1482,6.1482,6.0644,6.0644,91600.0],["1995-11-15",6.0923,6.0923,6.0364,6.0364,63800.0],["1995-11-16",6.0923,6.1482,6.0923,6.1482,8600.0],["1995-11-17",6.1203,6.2321,6.0923,6.2321,59200.0],["1995-11-20",6.26,6.5395,6.2321,6.3159,102200.0],["1995-11-21",6.3718,6.3997,6.26,6.288,113200.0],["1995-11-22",6.2879,6.2879,6.2041,6.26,80800.0],["1995-11-24",6.26,6.26,6.26,6.26,57000.0],["1995-11-27",6.2321,6.26,6.2041,6.2041,17200.0],["1995-11-28",6.2321,6.3438,6.1762,6.3159,22400.0],["1995-11-29",6.3361,6.4763,6.3361,6.4763,28000.0],["1995-11-30",6.4482,6.5043,6.3922,6.5043,104800.0],["1995-12-01",6.4763,6.5043,6.4763,6.5043,67400.0],["1995-12-04",6.4763,6.6445,6.4202,6.5884,143800.0],["1995-12-05",6.5043,6.5323,6.3922,6.5323,561800.0],["1995-12-06",6.5604,6.9809,6.5604,6.9809,440200.0],["1995-12-07",6.9809,6.9809,6.6725,6.6725,141000.0],["1995-12-08",6.7005,6.7005,6.5884,6.6725,33400.0],["1995-12-11",6.6445,6.7286,6.6164,6.6725,81200.0],["1995-12-12",6.6445,6.7005,6.6164,6.6164,34800.0],["1995-12-13",6.6725,6.7847,6.6725,6.7847,31600.0],["1995-12-14",6.7566,6.7847,6.6445,6.7286,24000.0],["1995-12-15",6.7847,6.8407,6.6725,6.8407,62400.0],["1995-12-18",6.8127,6.8127,6.6445,6.6445,27800.0],["1995-12-19",6.5884,6.6725,6.5604,6.6164,67000.0],["1995-12-20",6.6445,6.7847,6.6164,6.7566,40800.0],["1995-12-21",6.7286,6.8127,6.7005,6.7286,210400.0],["1995-12-22",6.7566,6.7847,6.7286,6.7286,95200.0],["1995-12-26",6.6725,6.7286,6.6725,6.7005,45800.0],["1995-12-27",6.6445,6.7847,6.6445,6.7566,41400.0],["1995-12-28",6.7566,6.8968,6.7566,6.8688,105200.0],["1995-12-29",6.8688,7.0089,6.8688,7.0089,58600.0],["1996-01-02",7.0089,7.2052,6.9529,7.2052,235600.0],["1996-01-03",7.2052,7.3173,7.2052,7.2052,180800.0],["1996-01-04",7.1772,7.1772,7.0089,7.065,38600.0],["1996-01-05",7.0089,7.0089,6.8688,6.9529,98800.0],["1996-01-08",7.0089,7.1211,7.0089,7.1211,12600.0],["1996-01-09",7.065,7.065,6.8127,6.8968,85000.0],["1996-01-10",6.8968,6.8968,6.6725,6.6725,73400.0],["1996-01-11",6.7286,6.9248,6.6445,6.8968,70400.0],["1996-01-12",6.8407,6.8407,6.7566,6.7566,17600.0],["1996-01-15",6.7847,6.7847,6.7566,6.7566,168400.0],["1996-01-16",6.7847,6.7847,6.5604,6.6445,38400.0],["1996-01-17",6.6445,6.6725,6.6164,6.6164,37600.0],["1996-01-18",6.6445,6.7286,6.6164,6.7005,169200.0],["1996-01-19",6.7566,6.7566,6.7286,6.7566,5200.0],["1996-01-22",6.7847,6.8407,6.7847,6.7847,42000.0],["1996-01-23",6.8688,6.8968,6.8407,6.8968,24800.0],["1996-01-24",7.0089,7.2332,7.0089,7.093,103400.0],["1996-01-25",7.1491,7.2052,7.093,7.2052,109400.0],["1996-01-26",7.1491,7.2893,7.1491,7.2893,21000.0],["1996-01-29",7.2613,7.4014,7.2613,7.3734,178600.0],["1996-01-30",7.3734,7.4014,7.2893,7.3454,186800.0],["1996-01-31",7.4014,7.4295,7.3454,7.4295,113200.0],["1996-02-01",7.4855,7.4855,7.4014,7.4575,44800.0],["1996-02-02",7.4855,7.4855,7.4295,7.4295,26400.0],["1996-02-05",7.4855,7.4855,7.4014,7.4295,314200.0],["1996-02-06",7.4575,7.5697,7.4575,7.5416,172000.0],["1996-02-07",7.5416,7.6538,7.4855,7.6257,224800.0],["1996-02-08",7.6257,7.7659,7.6257,7.7659,143200.0],["1996-02-09",7.7659,7.7659,7.6818,7.7098,72000.0],["1996-02-12",7.7098,7.7659,7.7098,7.7659,191600.0],["1996-02-13",7.7379,7.85,7.7379,7.822,204200.0],["1996-02-14",7.822,7.822,7.7939,7.822,25400.0],["1996-02-15",7.85,8.0182,7.85,7.9622,112800.0],["1996-02-16",7.9061,7.9341,7.9061,7.9341,8400.0],["1996-02-20",7.8781,7.8781,7.7939,7.7939,61600.0],["1996-02-21",7.7939,7.7939,7.6257,7.6257,83600.0],["1996-02-22",7.6257,7.6257,7.5136,7.5416,97000.0],["1996-02-23",7.4855,7.5136,7.4014,7.4575,83800.0],["1996-02-26",7.4575,7.4855,7.3173,7.3173,68400.0],["1996-02-27",7.3454,7.3734,7.2893,7.3734,88800.0],["1996-02-28",7.3734,7.4855,7.3734,7.4575,101400.0],["1996-02-29",7.4541,7.4541,7.3135,7.3979,154400.0],["1996-03-01",7.3697,7.3979,7.3135,7.3416,11800.0],["1996-03-04",7.3135,7.426,7.3135,7.3979,34800.0],["1996-03-05",7.3416,7.426,7.3416,7.426,251000.0],["1996-03-06",7.426,7.426,7.3979,7.3979,749400.0],["1996-03-07",7.426,7.426,7.2854,7.3135,40600.0],["1996-03-08",7.3135,7.3135,7.0322,7.0322,101200.0],["1996-03-11",7.0041,7.0041,6.8072,6.8916,612600.0],["1996-03-12",6.8916,6.9478,6.8634,6.9478,158400.0],["1996-03-13",6.9478,7.0041,6.9197,7.0041,55200.0],["1996-03-14",7.0041,7.0041,6.9197,6.9197,61200.0],["1996-03-15",6.9197,7.0322,6.8916,7.0041,151600.0],["1996-03-18",7.0603,7.426,7.0603,7.2291,252600.0],["1996-03-19",7.2291,7.2854,7.2291,7.2854,82000.0],["1996-03-20",7.2854,7.3697,7.2572,7.3697,19400.0],["1996-03-21",7.3979,7.5104,7.3979,7.5104,303600.0],["1996-03-22",7.5104,7.6229,7.5104,7.5666,229000.0],["1996-03-25",7.5667,7.5667,7.5104,7.5385,117000.0],["1996-03-26",7.4823,7.5104,7.426,7.4541,11800.0],["1996-03-27",7.4541,7.4541,6.9759,6.9759,411200.0],["1996-03-28",6.9478,7.0322,6.8634,7.0322,304600.0],["1996-03-29",7.0041,7.0322,6.8353,6.8634,391000.0],["1996-04-01",6.8916,6.9759,6.8353,6.9759,107200.0],["1996-04-02",7.0041,7.0041,6.8634,6.8634,195800.0],["1996-04-03",6.8916,6.8916,6.6947,6.7228,57600.0],["1996-04-04",6.8072,6.8353,6.7509,6.8072,613200.0],["1996-04-08",6.7509,6.7509,6.6103,6.6103,103000.0],["1996-04-09",6.6103,6.6384,6.4978,6.6103,805000.0],["1996-04-10",6.6103,6.8634,6.4134,6.4134,282600.0],["1996-04-11",6.5259,6.6103,6.3009,6.3571,1015800.0],["1996-04-12",6.4134,6.5821,6.4134,6.554,63800.0],["1996-04-15",6.6103,6.6103,6.554,6.554,483200.0],["1996-04-16",6.5259,6.554,6.4134,6.4134,326000.0],["1996-04-17",6.4134,6.5259,6.4134,6.4978,320600.0],["1996-04-18",6.4978,6.4978,6.4696,6.4696,400600.0],["1996-04-19",6.4696,6.5821,6.4696,6.554,363600.0],["1996-04-22",6.6103,6.6103,6.554,6.5821,156400.0],["1996-04-23",6.6384,6.6384,6.6103,6.6103,110400.0],["1996-04-24",6.6103,6.8353,6.6103,6.779,244400.0],["1996-04-25",6.779,7.0603,6.6947,7.0603,503800.0],["1996-04-26",7.3135,7.4541,7.2572,7.4541,486600.0],["1996-04-29",7.4541,7.5104,7.426,7.5104,120400.0],["1996-04-30",7.4823,7.4823,7.3979,7.3979,18600.0],["1996-05-01",7.426,7.426,7.3697,7.3979,57600.0],["1996-05-02",7.3697,7.3697,7.201,7.2291,171600.0],["1996-05-03",7.2572,7.3135,7.2291,7.2291,183800.0],["1996-05-06",7.2572,7.2854,7.1166,7.1728,103600.0],["1996-05-07",7.1729,7.1729,7.0603,7.0885,100200.0],["1996-05-08",7.0885,7.0885,6.8634,7.0322,63800.0],["1996-05-09",7.0322,7.0322,6.8916,6.9478,29400.0],["1996-05-10",6.9759,7.0885,6.9759,7.0885,168800.0],["1996-05-13",7.0885,7.1728,7.0885,7.1728,193200.0],["1996-05-14",7.1728,7.3135,7.1728,7.3135,53400.0],["1996-05-15",7.2854,7.3135,7.1447,7.2572,47000.0],["1996-05-16",7.2854,7.2854,7.1166,7.1166,146400.0],["1996-05-17",7.1166,7.201,7.1166,7.201,38800.0],["1996-05-20",7.201,7.201,7.0603,7.1447,72200.0],["1996-05-21",7.1447,7.1728,7.1166,7.1728,19000.0],["1996-05-22",7.1728,7.2291,7.1447,7.1447,296400.0],["1996-05-23",7.1729,7.2291,7.1729,7.201,232200.0],["1996-05-24",7.1166,7.201,7.1166,7.201,15200.0],["1996-05-28",7.1729,7.2291,7.1729,7.201,363800.0],["1996-05-29",7.1976,7.2258,7.1694,7.2258,86400.0],["1996-05-30",7.2258,7.2258,7.1694,7.2258,16000.0],["1996-05-31",7.2258,7.2258,7.1411,7.1976,9400.0],["1996-06-03",7.1694,7.1976,7.1411,7.1411,47000.0],["1996-06-04",7.1694,7.1976,7.1411,7.1694,61200.0],["1996-06-05",7.1976,7.254,7.1976,7.254,140600.0],["1996-06-06",7.254,7.3669,7.1976,7.3669,702000.0],["1996-06-07",7.3105,7.3669,7.254,7.3669,119000.0],["1996-06-10",7.3669,7.3669,7.3387,7.3387,25400.0],["1996-06-11",7.3105,7.3387,7.2823,7.2823,35200.0],["1996-06-12",7.2823,7.2823,7.2823,7.2823,6800.0],["1996-06-13",7.3669,7.5645,7.3669,7.5081,85000.0],["1996-06-14",7.5081,7.5081,7.4516,7.4516,26000.0],["1996-06-17",7.3952,7.4234,7.3669,7.3669,11000.0],["1996-06-18",7.3952,7.4234,7.3669,7.4234,273600.0],["1996-06-19",7.4234,7.4234,7.3387,7.3387,16800.0],["1996-06-20",7.3387,7.3669,7.3105,7.3387,74600.0],["1996-06-21",7.3105,7.3387,7.3105,7.3387,60000.0],["1996-06-24",7.3669,7.3952,7.3387,7.3952,77800.0],["1996-06-25",7.3952,7.4234,7.3669,7.3952,95800.0],["1996-06-26",7.3952,7.4234,7.3669,7.3952,44200.0],["1996-06-27",7.4234,7.4234,7.3387,7.3387,46200.0],["1996-06-28",7.4234,7.4234,7.1694,7.1694,81600.0],["1996-07-01",7.254,7.5081,7.254,7.3952,54600.0],["1996-07-02",7.4234,7.5081,7.4234,7.4516,30600.0],["1996-07-03",7.4516,7.7057,7.4516,7.6492,93400.0],["1996-07-05",7.5927,7.5927,7.5081,7.5081,13200.0],["1996-07-08",7.5081,7.5081,7.5081,7.5081,4800.0],["1996-07-09",7.4798,7.4798,7.4234,7.4516,17800.0],["1996-07-10",7.4516,7.4516,7.3387,7.3387,49600.0],["1996-07-11",7.3105,7.3669,7.254,7.254,86600.0],["1996-07-12",7.254,7.254,7.1835,7.2258,21400.0],["1996-07-15",7.254,7.254,7.0565,7.0847,34400.0],["1996-07-16",7.0565,7.0565,6.5766,6.8871,123200.0],["1996-07-17",6.9153,7.1976,6.9153,7.1694,107400.0],["1996-07-18",7.1694,7.1976,7.1411,7.1411,26800.0],["1996-07-19",7.2258,7.2258,7.0847,7.0847,31400.0],["1996-07-22",7.1129,7.1129,6.8024,6.9153,83200.0],["1996-07-23",6.9153,6.9153,6.8589,6.8589,188400.0],["1996-07-24",6.8589,6.8589,6.6331,6.6613,66600.0],["1996-07-25",6.746,6.7742,6.6613,6.6613,111400.0],["1996-07-26",6.6613,6.8871,6.6613,6.8871,37400.0],["1996-07-29",6.8871,6.8871,6.8307,6.8307,14000.0],["1996-07-30",6.8589,6.9718,6.8307,6.9153,41400.0],["1996-07-31",6.9153,7.1129,6.9153,7.0565,44400.0],["1996-08-01",7.0282,7.1411,7.0282,7.1129,42400.0],["1996-08-02",7.1129,7.1411,7.0847,7.0847,86400.0],["1996-08-05",7.1129,7.3387,7.1129,7.254,112800.0],["1996-08-06",7.2258,7.254,7.1976,7.2258,44000.0],["1996-08-07",7.2258,7.2823,7.1694,7.1976,183800.0],["1996-08-08",7.1976,7.254,7.1976,7.2258,21400.0],["1996-08-09",7.1976,7.254,7.1976,7.2258,7600.0],["1996-08-12",7.4516,7.5081,7.3387,7.4234,222800.0],["1996-08-13",7.4516,7.5645,7.4516,7.5363,87800.0],["1996-08-14",7.5645,7.5928,7.5363,7.5645,48400.0],["1996-08-15",7.621,7.7057,7.5927,7.6774,83800.0],["1996-08-16",7.6774,7.6774,7.621,7.6492,60800.0],["1996-08-19",7.6492,7.6774,7.6492,7.6774,21200.0],["1996-08-20",7.6774,7.6774,7.621,7.621,176800.0],["1996-08-21",7.6492,7.6492,7.5928,7.621,102600.0],["1996-08-22",7.621,7.6492,7.5928,7.621,12400.0],["1996-08-23",7.6492,7.6492,7.5928,7.5928,15600.0],["1996-08-26",7.5928,7.5928,7.5363,7.5928,241000.0],["1996-08-27",7.621,7.7621,7.621,7.7621,138800.0],["1996-08-28",7.787,7.872,7.787,7.872,101200.0],["1996-08-29",7.872,7.9569,7.8437,7.9286,182000.0],["1996-08-30",7.9003,7.9003,7.7587,7.787,95000.0],["1996-09-03",7.7304,7.9286,7.7021,7.9286,481800.0],["1996-09-04",7.9569,8.0419,7.9286,8.0419,328200.0],["1996-09-05",8.0136,8.1268,7.9003,7.9286,206000.0],["1996-09-06",7.9286,7.9852,7.9144,7.9569,187200.0],["1996-09-09",7.9852,8.0136,7.9852,7.9852,91400.0],["1996-09-10",8.0136,8.0136,7.8153,7.872,153000.0],["1996-09-11",7.9286,7.9569,7.9286,7.9286,36200.0],["1996-09-12",7.9003,7.9569,7.9003,7.9569,12800.0],["1996-09-13",7.9569,7.9852,7.9003,7.9003,73400.0],["1996-09-16",7.9569,7.9852,7.9003,7.9286,283000.0],["1996-09-17",7.9286,7.9286,7.8153,7.8153,19800.0],["1996-09-18",7.8437,7.9003,7.8437,7.8437,99600.0],["1996-09-19",7.872,7.872,7.7587,7.787,30600.0],["1996-09-20",7.7587,7.7587,7.7021,7.7021,148400.0],["1996-09-23",7.7304,7.7587,7.7021,7.7587,52800.0],["1996-09-24",7.7587,7.7587,7.7021,7.7021,50400.0],["1996-09-25",7.7021,7.7304,7.4755,7.4755,85200.0],["1996-09-26",7.5605,7.5888,7.5039,7.5605,146800.0],["1996-09-27",7.5322,7.5322,7.3623,7.4472,172000.0],["1996-09-30",7.4755,7.5039,7.3623,7.4472,71600.0],["1996-10-01",7.4472,7.5322,7.2207,7.2773,117200.0],["1996-10-02",7.2773,7.6454,7.2773,7.5888,152400.0],["1996-10-03",7.5322,7.5322,7.4189,7.4472,24200.0],["1996-10-04",7.5039,7.7304,7.5039,7.7304,102200.0],["1996-10-07",7.7304,7.7304,7.6171,7.6171,62200.0],["1996-10-08",7.6454,7.6454,7.4189,7.4189,288600.0],["1996-10-09",7.4472,7.4472,7.334,7.3623,136600.0],["1996-10-10",7.3623,7.3623,7.1357,7.3623,119000.0],["1996-10-11",7.3623,7.3623,7.3056,7.3056,162600.0],["1996-10-14",7.334,7.3906,7.3056,7.3623,168600.0],["1996-10-15",7.3623,7.4189,7.3623,7.3906,130200.0],["1996-10-16",7.3906,7.4189,7.3906,7.3906,43800.0],["1996-10-17",7.4472,7.4472,7.3906,7.4189,34400.0],["1996-10-18",7.4189,7.5322,7.4189,7.5039,130600.0],["1996-10-21",7.6738,7.8153,7.6454,7.7304,86200.0],["1996-10-22",7.7304,7.7587,7.6171,7.6454,128600.0],["1996-10-23",7.6454,7.6454,7.5605,7.5888,22400.0],["1996-10-24",7.6454,7.6454,7.5605,7.6454,84200.0],["1996-10-25",7.6171,7.7304,7.6171,7.7304,44000.0],["1996-10-28",7.7304,7.7587,7.6454,7.6738,39800.0],["1996-10-29",7.6171,7.7304,7.6171,7.7021,24800.0],["1996-10-30",7.6738,7.7304,7.6738,7.7021,10200.0],["1996-10-31",7.7021,7.7587,7.6454,7.7587,61600.0],["1996-11-01",7.7587,7.787,7.7304,7.7587,41400.0],["1996-11-04",7.7304,7.8153,7.7304,7.8153,53800.0],["1996-11-05",7.8437,8.0136,7.8437,7.9852,49800.0],["1996-11-06",7.9852,8.0702,7.9286,7.9852,307600.0],["1996-11-07",8.0419,8.1268,8.0136,8.0419,89600.0],["1996-11-08",8.0419,8.2118,8.0419,8.2118,253600.0],["1996-11-11",8.2118,8.41,8.2118,8.325,120000.0],["1996-11-12",8.3534,8.3534,8.2118,8.2967,205600.0],["1996-11-13",8.3817,8.5233,8.3534,8.5233,120600.0],["1996-11-14",8.5233,8.5799,8.3817,8.4666,139200.0],["1996-11-15",8.4666,8.4666,8.3817,8.4383,48000.0],["1996-11-18",8.4383,8.5233,8.4383,8.4949,266400.0],["1996-11-19",8.5516,8.6082,8.5233,8.5516,130400.0],["1996-11-20",8.5799,8.5799,8.4949,8.5233,507400.0],["1996-11-21",8.5516,8.6365,8.5516,8.6082,202400.0],["1996-11-22",8.6082,8.6082,8.5516,8.5516,40600.0],["1996-11-25",8.5799,8.5799,8.4949,8.5233,159600.0],["1996-11-26",8.5482,8.605,8.4914,8.5482,100400.0],["1996-11-27",8.5482,8.5766,8.463,8.5198,49200.0],["1996-11-29",8.5482,8.5766,8.5198,8.5766,35200.0],["1996-12-02",8.5766,8.605,8.5198,8.5766,86600.0],["1996-12-03",8.5766,8.747,8.5766,8.7186,114400.0],["1996-12-04",8.7186,8.7186,8.6618,8.6902,62000.0],["1996-12-05",8.6902,8.7186,8.6618,8.6618,30600.0],["1996-12-06",8.605,8.605,8.5198,8.5766,42800.0],["1996-12-09",8.5766,8.747,8.5766,8.747,138600.0],["1996-12-10",8.8606,9.0026,8.8322,8.9742,240200.0],["1996-12-11",8.9742,9.031,8.9174,8.9742,175600.0],["1996-12-12",9.0878,9.1446,9.0026,9.1446,145200.0],["1996-12-13",9.0878,9.1446,8.889,9.0594,262200.0],["1996-12-16",9.0026,9.0878,9.0026,9.031,59200.0],["1996-12-17",9.0026,9.0594,8.9458,8.9742,128000.0],["1996-12-18",8.9742,9.0594,8.9174,9.031,158600.0],["1996-12-19",9.0594,9.2582,9.0594,9.2014,168200.0],["1996-12-20",9.1446,9.2014,9.1446,9.173,97800.0],["1996-12-23",9.2014,9.2298,9.2014,9.2014,63000.0],["1996-12-24",9.173,9.2298,9.1446,9.2298,20400.0],["1996-12-26",9.2298,9.2298,9.2014,9.2014,104600.0],["1996-12-27",9.2014,9.2298,9.173,9.2014,123200.0],["1996-12-30",9.2014,9.2014,9.1446,9.1446,140000.0],["1996-12-31",9.1446,9.173,9.1446,9.173,60000.0],["1997-01-02",9.173,9.173,8.9742,9.0594,78200.0],["1997-01-03",9.0026,9.173,9.0026,9.173,99800.0],["1997-01-06",9.173,9.173,9.0878,9.1446,43000.0],["1997-01-07",9.1162,9.1162,8.7754,9.0026,893600.0],["1997-01-08",9.0594,9.0878,9.0026,9.031,47800.0],["1997-01-09",9.0594,9.0594,9.0026,9.031,23000.0],["1997-01-10",8.9742,9.031,8.9742,8.9742,98000.0],["1997-01-13",9.0026,9.0026,8.9742,9.0026,21800.0],["1997-01-14",8.9742,9.0026,8.9458,9.0026,81600.0],["1997-01-15",9.0026,9.031,8.9458,8.9458,37800.0],["1997-01-16",9.0026,9.0026,8.9458,8.9458,12600.0],["1997-01-17",8.9174,8.9458,8.9174,8.9174,19800.0],["1997-01-20",8.9174,8.9174,8.889,8.9174,238800.0],["1997-01-21",8.9174,8.9174,8.889,8.889,126200.0],["1997-01-22",8.9174,9.1162,8.8606,9.1162,99200.0],["1997-01-23",9.2014,9.315,9.2014,9.315,214000.0],["1997-01-24",9.315,9.4002,9.2582,9.4002,116200.0],["1997-01-27",9.4002,9.4286,9.3434,9.3434,60400.0],["1997-01-28",9.3434,9.5422,9.2298,9.5422,153600.0],["1997-01-29",9.5422,9.8262,9.5422,9.6274,237800.0],["1997-01-30",9.599,9.599,9.5422,9.599,200400.0],["1997-01-31",9.6558,9.7126,9.6558,9.7126,58400.0],["1997-02-03",9.741,9.7552,9.7126,9.7126,69600.0],["1997-02-04",9.7694,9.7694,9.6558,9.6842,76000.0],["1997-02-05",9.6842,9.7694,9.6842,9.6842,223200.0],["1997-02-06",9.6842,9.7126,9.6558,9.7126,75000.0],["1997-02-07",9.741,9.8546,9.741,9.8546,39600.0],["1997-02-10",9.8262,9.8262,9.6842,9.741,163400.0],["1997-02-11",9.741,9.7694,9.6842,9.7126,78200.0],["1997-02-12",9.7126,9.741,9.6558,9.6558,87000.0],["1997-02-13",9.6842,9.741,9.6558,9.7126,51600.0],["1997-02-14",9.7126,9.7126,9.6842,9.6842,72000.0],["1997-02-18",9.7126,9.7126,9.6274,9.6558,188200.0],["1997-02-19",9.7126,9.7126,9.599,9.599,204400.0],["1997-02-20",9.599,9.6274,9.5706,9.599,116600.0],["1997-02-21",9.599,9.6558,9.599,9.6558,67600.0],["1997-02-24",9.6558,9.6558,9.6274,9.6558,190600.0],["1997-02-25",9.6274,9.741,9.5706,9.741,173200.0],["1997-02-26",9.7148,9.9997,9.7148,9.9712,57600.0],["1997-02-27",10.2561,10.2561,9.9142,9.9427,115800.0],["1997-02-28",9.9142,9.9427,9.7718,9.7718,71400.0],["1997-03-03",9.8003,10.2561,9.8003,10.1137,149800.0],["1997-03-04",10.2561,10.3986,10.2561,10.3131,205000.0],["1997-03-05",10.3131,10.484,10.3131,10.484,156600.0],["1997-03-06",10.5125,10.7689,10.5125,10.655,251400.0],["1997-03-07",10.598,10.6834,10.598,10.6834,22000.0],["1997-03-10",10.6834,10.6834,10.598,10.6834,62600.0],["1997-03-11",10.7404,10.8259,10.655,10.6834,213600.0],["1997-03-12",10.6834,10.6834,10.655,10.655,107400.0],["1997-03-13",10.6265,10.7119,10.541,10.541,34800.0],["1997-03-14",10.5125,10.6265,10.5125,10.6265,173400.0],["1997-03-17",10.598,10.6265,10.5125,10.5125,187800.0],["1997-03-18",10.541,10.541,10.5125,10.541,65600.0],["1997-03-19",10.541,10.598,10.541,10.598,172400.0],["1997-03-20",10.598,10.598,10.541,10.5695,132200.0],["1997-03-21",10.5695,10.598,10.5695,10.598,94200.0],["1997-03-24",10.598,10.598,10.5125,10.5125,49400.0],["1997-03-25",10.541,10.598,10.427,10.484,107600.0],["1997-03-26",10.4555,10.484,10.1991,10.2276,189600.0],["1997-03-27",10.2276,10.2276,9.9712,9.9712,231800.0],["1997-03-31",9.9142,10.0852,9.9142,10.0567,112200.0],["1997-04-01",10.0567,10.2276,9.9712,10.0282,278400.0],["1997-04-02",10.0282,10.0567,9.8857,9.8857,136400.0],["1997-04-03",9.8573,9.9997,9.8003,9.8003,219600.0],["1997-04-04",9.5724,9.8003,9.5724,9.8003,229800.0],["1997-04-07",9.8003,9.8857,9.7718,9.8857,152200.0],["1997-04-08",9.9427,10.0852,9.9427,10.0852,73400.0],["1997-04-09",10.1991,10.1991,10.1137,10.1422,59000.0],["1997-04-10",10.1421,10.1706,10.0852,10.0852,31400.0],["1997-04-11",10.0852,10.1706,10.0852,10.0852,141400.0],["1997-04-14",10.0567,10.1991,10.0282,10.0567,158800.0],["1997-04-15",10.0282,10.1706,10.0282,10.1706,43400.0],["1997-04-16",10.2846,10.2846,10.2276,10.2561,51200.0],["1997-04-17",10.2846,10.3131,10.1991,10.1991,46800.0],["1997-04-18",10.1991,10.2276,10.1991,10.2276,38400.0],["1997-04-21",10.1991,10.1991,10.1422,10.1422,14600.0],["1997-04-22",10.1422,10.3131,10.1422,10.3131,47600.0],["1997-04-23",10.3131,10.3701,10.2276,10.2561,64600.0],["1997-04-24",10.2846,10.2846,10.1706,10.2561,71000.0],["1997-04-25",10.2846,10.2846,10.1422,10.1706,16200.0],["1997-04-28",10.1706,10.2846,10.1706,10.2276,72800.0],["1997-04-29",10.2561,10.655,10.2561,10.655,170800.0],["1997-04-30",10.7119,10.7689,10.6834,10.6834,38000.0],["1997-05-01",10.655,10.7689,10.655,10.7119,114600.0],["1997-05-02",10.7404,10.9114,10.7404,10.8829,59400.0],["1997-05-05",10.9114,11.0538,10.9114,10.9968,113000.0],["1997-05-06",11.0253,11.0823,10.9114,11.0253,90600.0],["1997-05-07",11.0253,11.0253,10.7974,10.8259,128200.0],["1997-05-08",10.7689,11.1678,10.7689,11.1678,91400.0],["1997-05-09",11.2817,11.3672,10.8259,10.8259,138200.0],["1997-05-12",10.8544,10.9398,10.8544,10.9114,72400.0],["1997-05-13",10.9114,10.9968,10.8829,10.9398,185800.0],["1997-05-14",10.9968,11.1108,10.9968,11.0253,218600.0],["1997-05-15",10.9968,11.0253,10.8829,10.9114,37800.0],["1997-05-16",10.9398,10.9398,10.8259,10.8829,24400.0],["1997-05-19",10.9398,11.0253,10.7974,10.9398,51800.0],["1997-05-20",10.8829,10.9398,10.8544,10.8829,90600.0],["1997-05-21",10.9968,10.9968,10.8829,10.9114,131600.0],["1997-05-22",10.9398,10.9683,10.8829,10.8829,25400.0],["1997-05-23",10.8544,11.0253,10.8544,10.9398,47800.0],["1997-05-27",10.9968,11.0253,10.9398,10.9398,38400.0],["1997-05-28",10.9136,10.9421,10.5993,10.8564,1210800.0],["1997-05-29",10.885,10.9421,10.8279,10.9136,19400.0],["1997-05-30",10.8564,11.0278,10.8564,11.0278,32800.0],["1997-06-02",11.0564,11.3135,11.0564,11.285,123400.0],["1997-06-03",11.1993,11.2278,11.0564,11.085,42800.0],["1997-06-04",11.085,11.085,10.885,10.9136,40800.0],["1997-06-05",10.9136,11.0278,10.8564,10.9993,377800.0],["1997-06-06",10.9993,11.4564,10.9993,11.4278,192400.0],["1997-06-09",11.3993,11.6564,11.3993,11.6278,102800.0],["1997-06-10",11.6564,11.6564,11.285,11.3993,131800.0],["1997-06-11",11.3992,11.3992,11.285,11.3135,252400.0],["1997-06-12",11.3135,11.3421,11.2564,11.3421,133600.0],["1997-06-13",11.3421,11.3421,11.3135,11.3421,122600.0],["1997-06-16",11.3421,11.3421,11.3135,11.3135,60000.0],["1997-06-17",11.285,11.3135,11.1421,11.1993,224000.0],["1997-06-18",11.285,11.285,11.1707,11.1707,118800.0],["1997-06-19",11.1421,11.1993,11.1136,11.1993,186000.0],["1997-06-20",11.1136,11.2278,11.1136,11.1707,215800.0],["1997-06-23",11.1136,11.3135,11.085,11.1421,170200.0],["1997-06-24",11.1421,11.3707,11.1421,11.3707,126200.0],["1997-06-25",11.3707,11.3707,11.1993,11.2278,111000.0],["1997-06-26",11.1993,11.3135,11.1421,11.1993,363200.0],["1997-06-27",11.2135,11.2564,11.1993,11.2278,104600.0],["1997-06-30",11.2564,11.285,11.1993,11.1993,416200.0],["1997-07-01",11.2278,11.3993,11.2278,11.3993,165800.0],["1997-07-02",11.3992,11.5992,11.3707,11.4992,153600.0],["1997-07-03",11.5135,11.5992,11.5135,11.5992,32800.0],["1997-07-07",11.5707,11.6278,11.5135,11.5135,43800.0],["1997-07-08",11.5135,11.5992,11.5135,11.5707,55000.0],["1997-07-09",11.5421,11.5778,11.5135,11.5135,39400.0],["1997-07-10",11.5278,11.6849,11.5278,11.6849,47000.0],["1997-07-11",11.6849,11.7992,11.6849,11.7278,58600.0],["1997-07-14",11.7421,11.7849,11.6849,11.7706,105000.0],["1997-07-15",11.7706,11.8706,11.7706,11.8706,90200.0],["1997-07-16",11.8849,12.1135,11.8849,12.0706,107800.0],["1997-07-17",12.0706,12.0706,11.9849,11.9992,48400.0],["1997-07-18",11.9992,12.0278,11.9135,11.9564,71600.0],["1997-07-21",11.9564,11.9849,11.8849,11.8849,47200.0],["1997-07-22",11.8992,12.0849,11.8849,12.0706,54000.0],["1997-07-23",12.0706,12.0849,11.9421,12.0421,49800.0],["1997-07-24",12.0706,12.0706,12.0278,12.0421,13800.0],["1997-07-25",12.0421,12.0563,11.9564,11.9849,93200.0],["1997-07-28",11.9849,12.0563,11.9706,12.0563,113400.0],["1997-07-29",12.0278,12.1135,12.0278,12.0992,162800.0],["1997-07-30",12.1135,12.2563,12.0849,12.2278,107200.0],["1997-07-31",12.2278,12.3563,12.2278,12.342,63800.0],["1997-08-01",12.2992,12.5277,12.2992,12.5135,119600.0],["1997-08-04",12.5135,12.742,12.4849,12.6563,102600.0],["1997-08-05",12.9134,12.942,12.742,12.7563,164000.0],["1997-08-06",12.8849,12.8849,12.542,12.6563,116000.0],["1997-08-07",12.6563,12.7849,12.6563,12.6849,71000.0],["1997-08-08",12.6277,12.6277,12.5135,12.5563,39400.0],["1997-08-11",12.4992,12.5135,12.342,12.342,77400.0],["1997-08-12",12.1135,12.4135,12.1135,12.4135,91600.0],["1997-08-13",12.4135,12.4563,12.3706,12.4135,56000.0],["1997-08-14",12.4277,12.4277,12.2278,12.2992,82600.0],["1997-08-15",12.2849,12.2849,12.1563,12.1563,50200.0],["1997-08-18",12.1563,12.2421,12.1135,12.1849,169800.0],["1997-08-19",12.1706,12.3992,12.1563,12.3992,104800.0],["1997-08-20",12.342,12.3992,12.342,12.3992,84600.0],["1997-08-21",12.4278,12.7134,12.4278,12.642,30600.0],["1997-08-22",12.642,12.6992,12.4135,12.4135,52600.0],["1997-08-25",12.442,12.6277,12.3849,12.4849,44800.0],["1997-08-26",12.4277,12.5706,12.4277,12.5706,24600.0],["1997-08-27",12.5729,12.5872,12.5013,12.5299,28400.0],["1997-08-28",12.5299,12.5443,12.4297,12.487,38800.0],["1997-08-29",12.4583,12.5156,12.4583,12.5156,63800.0],["1997-09-02",12.487,12.5013,12.4727,12.4727,73400.0],["1997-09-03",12.4727,12.4727,12.3724,12.3724,65600.0],["1997-09-04",12.401,12.4297,12.3151,12.3581,41800.0],["1997-09-05",12.3581,12.6158,12.3581,12.5013,246600.0],["1997-09-08",12.487,12.7161,12.487,12.6302,76400.0],["1997-09-09",12.6302,12.6302,12.5586,12.6015,66600.0],["1997-09-10",12.5729,12.6015,12.5586,12.5729,91000.0],["1997-09-11",12.6015,12.6588,12.5872,12.6302,58800.0],["1997-09-12",12.6015,12.8306,12.6015,12.8306,22200.0],["1997-09-15",12.8306,13.0454,12.8306,12.9166,52000.0],["1997-09-16",12.9738,13.1027,12.9452,12.9452,121200.0],["1997-09-17",12.9738,13.0741,12.9452,13.0311,27800.0],["1997-09-18",13.0455,13.1171,13.0025,13.0025,41200.0],["1997-09-19",13.0025,13.0025,12.8879,12.8879,28800.0],["1997-09-22",12.8879,12.8879,12.802,12.8163,14200.0],["1997-09-23",12.8163,12.8593,12.6015,12.8593,93600.0],["1997-09-24",12.802,12.845,12.7734,12.8163,27400.0],["1997-09-25",12.759,12.845,12.7304,12.759,31800.0],["1997-09-26",12.759,12.845,12.7161,12.8306,112400.0],["1997-09-29",12.8593,12.9022,12.845,12.8736,55800.0],["1997-09-30",12.8736,12.9166,12.8306,12.8593,36400.0],["1997-10-01",12.8736,12.9309,12.845,12.9309,27200.0],["1997-10-02",12.9309,13.0598,12.9309,13.0025,26800.0],["1997-10-03",13.0025,13.2889,12.9738,13.2889,23400.0],["1997-10-06",13.2889,13.6182,13.2889,13.3605,20200.0],["1997-10-07",13.4178,13.4321,13.3605,13.3891,21400.0],["1997-10-08",13.4178,13.4178,13.3318,13.3318,26800.0],["1997-10-09",13.1743,13.2602,13.117,13.2602,96200.0],["1997-10-10",13.0598,13.1457,13.0598,13.1457,31200.0],["1997-10-13",13.117,13.203,13.1027,13.1457,39000.0],["1997-10-14",13.1457,13.1743,13.0598,13.1314,101800.0],["1997-10-15",13.2459,13.2459,12.8879,12.9452,85000.0],["1997-10-16",12.9452,13.0741,12.9452,13.0025,56600.0],["1997-10-17",12.9452,12.9595,12.9022,12.9022,178800.0],["1997-10-20",12.9022,13.1743,12.8879,13.1743,45400.0],["1997-10-21",13.1743,13.2889,13.1743,13.203,45200.0],["1997-10-22",13.2316,13.2889,13.1886,13.203,54200.0],["1997-10-23",13.1743,13.203,13.1457,13.16,25800.0],["1997-10-24",13.203,13.2316,13.117,13.117,31000.0],["1997-10-27",13.1457,13.1457,12.6015,12.6015,128600.0],["1997-10-28",12.487,12.7304,12.3724,12.7161,190800.0],["1997-10-29",12.7161,12.9882,12.7161,12.9882,46400.0],["1997-10-30",12.9882,13.2173,12.845,12.845,128200.0],["1997-10-31",12.9022,12.9452,12.8306,12.8879,428600.0],["1997-11-03",12.8879,13.0025,12.8879,13.0025,266800.0],["1997-11-04",13.0025,13.0025,12.7447,12.8306,47800.0],["1997-11-05",12.8306,12.9738,12.7877,12.9738,169000.0],["1997-11-06",13.0025,13.117,12.8879,13.0884,62200.0],["1997-11-07",13.0884,13.1027,13.0025,13.0454,61600.0],["1997-11-10",13.117,13.1457,13.0025,13.0741,87800.0],["1997-11-11",13.0598,13.0884,13.0598,13.0741,60200.0],["1997-11-12",13.0598,13.117,13.0311,13.0311,56200.0],["1997-11-13",13.0454,13.0454,13.0025,13.0168,37600.0],["1997-11-14",12.9882,12.9882,12.8879,12.9166,74200.0],["1997-11-17",12.8879,13.0884,12.8593,13.0884,88200.0],["1997-11-18",13.1457,13.2746,13.117,13.2602,151400.0],["1997-11-19",13.2316,13.2889,13.203,13.2746,53200.0],["1997-11-20",13.2173,13.2173,13.1743,13.1743,126400.0],["1997-11-21",13.1743,13.2602,13.1314,13.203,59600.0],["1997-11-24",13.1743,13.3318,12.7447,12.7447,156200.0],["1997-11-25",12.7671,12.7959,12.6379,12.7528,152800.0],["1997-11-26",12.8102,12.8102,12.6953,12.8102,56000.0],["1997-11-28",12.8102,12.9825,12.8102,12.8389,39200.0],["1997-12-01",12.8246,12.8964,12.7671,12.8533,179800.0],["1997-12-02",12.7959,12.8677,12.7959,12.8677,44600.0],["1997-12-03",12.7815,12.8677,12.7815,12.8533,79600.0],["1997-12-04",12.8677,12.9825,12.8677,12.9107,98200.0],["1997-12-05",12.8677,12.8964,12.8389,12.882,186600.0],["1997-12-08",12.8964,13.04,12.8964,13.04,136200.0],["1997-12-09",13.0113,13.1405,12.9825,12.9825,300200.0],["1997-12-10",12.9538,12.9538,12.8533,12.8964,452400.0],["1997-12-11",12.8677,12.9395,12.8533,12.9251,91400.0],["1997-12-12",12.9538,12.9682,12.9395,12.9395,90800.0],["1997-12-15",12.9251,12.9825,12.8677,12.9825,175200.0],["1997-12-16",13.04,13.1262,12.9251,12.9538,23400.0],["1997-12-17",12.9538,12.9825,12.8677,12.8964,101600.0],["1997-12-18",12.9251,12.9825,12.8677,12.8964,276800.0],["1997-12-19",12.8102,12.8102,12.5517,12.6092,120400.0],["1997-12-22",12.6379,13.0113,12.6379,12.7528,93400.0],["1997-12-23",12.8102,12.9825,12.7815,12.8964,89000.0],["1997-12-24",12.8677,12.8964,12.8389,12.8677,18200.0],["1997-12-26",12.8677,12.8677,12.8102,12.8102,5600.0],["1997-12-29",12.7528,12.9251,12.6953,12.9251,39900.0],["1997-12-30",12.9251,13.04,12.8102,13.04,93600.0],["1997-12-31",13.04,13.0687,12.9251,13.0687,38900.0],["1998-01-02",13.0687,13.0974,12.8677,13.0974,183100.0],["1998-01-05",13.04,13.2123,13.0113,13.04,150000.0],["1998-01-06",12.9825,13.2123,12.9825,13.2123,56700.0],["1998-01-07",13.2698,13.4708,13.2123,13.4421,580300.0],["1998-01-08",13.4421,13.7293,13.1549,13.2698,78800.0],["1998-01-09",13.3272,13.4421,12.9251,12.9538,63200.0],["1998-01-12",12.8677,13.4421,12.8677,13.3272,47200.0],["1998-01-13",13.2698,13.4421,13.2123,13.2123,61500.0],["1998-01-14",13.2698,13.2985,13.2123,13.241,26400.0],["1998-01-15",13.2411,13.7868,13.1549,13.557,50200.0],["1998-01-16",13.6719,13.7581,13.4708,13.4996,29800.0],["1998-01-20",13.4996,14.2463,13.4996,14.2463,82300.0],["1998-01-21",14.2463,14.3038,13.9591,14.0453,158400.0],["1998-01-22",14.0453,15.108,14.0166,14.6197,163100.0],["1998-01-23",14.7059,15.2229,14.7059,15.108,221400.0],["1998-01-26",15.0793,15.1655,14.8208,14.8495,216400.0],["1998-01-27",14.7921,14.9357,14.3038,14.5336,62300.0],["1998-01-28",14.6772,14.907,14.5623,14.6485,70800.0],["1998-01-29",14.6485,14.7633,14.074,14.7059,573300.0],["1998-01-30",14.8782,15.2804,14.7633,14.7633,72200.0],["1998-02-02",14.8782,15.1655,14.7633,14.8782,102100.0],["1998-02-03",14.8208,15.0506,14.7346,14.9357,98100.0],["1998-02-04",15.0506,15.1655,14.9357,14.9357,88300.0],["1998-02-05",15.0506,15.1942,14.8208,14.8208,89300.0],["1998-02-06",14.8782,15.108,14.8782,14.9357,136200.0],["1998-02-09",14.9357,15.2229,14.9357,15.1654,136800.0],["1998-02-10",15.1655,15.4527,15.108,15.4527,157500.0],["1998-02-11",15.3952,16.0271,15.3952,15.7973,147600.0],["1998-02-12",15.8261,15.8548,15.625,15.8548,35400.0],["1998-02-13",15.5676,16.0846,15.5388,15.9984,122200.0],["1998-02-17",15.9122,16.5154,15.9122,16.2856,143100.0],["1998-02-18",16.2856,16.3144,15.9697,16.1995,390700.0],["1998-02-19",16.1995,16.1995,16.0271,16.1133,8900.0],["1998-02-20",16.1133,16.1133,15.9984,15.9984,30300.0],["1998-02-23",16.0558,16.0846,15.7973,15.941,128900.0],["1998-02-24",15.941,15.9984,15.7399,15.9697,995000.0],["1998-02-25",15.9697,16.1707,15.7399,16.1707,84800.0],["1998-02-26",16.1212,16.8121,15.8909,16.5818,1287500.0],["1998-02-27",16.4091,16.4955,16.3515,16.3515,100400.0],["1998-03-02",16.3515,16.4091,16.1788,16.3803,83400.0],["1998-03-03",16.4667,16.9849,16.4667,16.7833,148800.0],["1998-03-04",16.8697,16.9849,16.8409,16.8697,135600.0],["1998-03-05",16.8121,16.8697,16.7546,16.7833,49100.0],["1998-03-06",16.8697,16.9561,16.5818,16.5818,107200.0],["1998-03-09",16.5818,16.7833,16.5674,16.6682,183600.0],["1998-03-10",16.6682,16.9273,16.5243,16.9273,181700.0],["1998-03-11",16.9273,16.9849,16.553,16.553,198400.0],["1998-03-12",16.5818,17.1,16.553,17.0424,136500.0],["1998-03-13",17.0424,17.3303,16.697,17.2152,94800.0],["1998-03-16",17.2727,17.2727,16.9561,17.0137,42500.0],["1998-03-17",16.9561,16.9561,16.7546,16.8121,150700.0],["1998-03-18",16.7546,16.9273,16.7546,16.8121,39200.0],["1998-03-19",16.8121,17.0137,16.6394,17.0137,52600.0],["1998-03-20",17.0712,17.1,16.8409,17.0424,56500.0],["1998-03-23",17.0424,17.1288,16.8697,16.9273,129700.0],["1998-03-24",16.9273,17.2152,16.9273,17.0712,118700.0],["1998-03-25",17.0137,17.2152,17.0137,17.1,40700.0],["1998-03-26",17.0424,17.0424,16.8121,16.9273,378000.0],["1998-03-27",16.9849,17.0137,16.1212,16.4091,154300.0],["1998-03-30",16.294,16.8121,16.294,16.553,192400.0],["1998-03-31",16.6394,16.8121,16.1788,16.1788,293400.0],["1998-04-01",16.4667,16.8697,16.4667,16.6394,171800.0],["1998-04-02",16.6394,16.7546,16.5243,16.5818,129800.0],["1998-04-03",16.553,16.8121,16.4955,16.8121,110000.0],["1998-04-06",16.9273,17.0424,16.7833,17.0137,84300.0],["1998-04-07",17.1,17.2152,16.4955,16.6106,80000.0],["1998-04-08",16.5243,16.5243,16.3803,16.4379,87700.0],["1998-04-09",16.4667,16.5818,16.4379,16.5818,63000.0],["1998-04-13",16.4667,16.6682,16.4667,16.5818,365300.0],["1998-04-14",16.5818,16.6394,16.5243,16.5818,245600.0],["1998-04-15",16.6106,16.6106,16.5243,16.5818,140900.0],["1998-04-16",16.5243,16.7546,16.5243,16.7546,136400.0],["1998-04-17",16.7546,17.0424,16.6394,16.8121,106800.0],["1998-04-20",16.7546,16.8697,16.697,16.7258,138000.0],["1998-04-21",16.7834,16.8121,16.4379,16.5818,586600.0],["1998-04-22",16.5818,16.5962,16.4955,16.4955,97000.0],["1998-04-23",16.5243,16.697,16.4667,16.5243,73800.0],["1998-04-24",16.5243,16.553,16.2364,16.2364,85200.0],["1998-04-27",16.1212,16.1212,15.6606,15.6606,63500.0],["1998-04-28",15.7182,16.0061,15.3727,15.7758,109200.0],["1998-04-29",15.7182,16.2076,15.5455,16.2076,174800.0],["1998-04-30",16.3227,16.3227,15.8333,15.8333,286300.0],["1998-05-01",15.8909,16.1788,15.8909,16.15,75600.0],["1998-05-04",16.0061,16.0924,15.9773,16.0349,68200.0],["1998-05-05",16.0349,16.1212,15.8909,16.0636,50800.0],["1998-05-06",16.0637,16.0637,15.6606,15.6606,294100.0],["1998-05-07",15.7182,16.0061,15.5167,15.5167,87700.0],["1998-05-08",15.5743,15.8621,15.4303,15.747,108700.0],["1998-05-11",15.5455,15.7758,15.5455,15.6606,55600.0],["1998-05-12",15.6606,15.6606,15.0273,15.2,340800.0],["1998-05-13",15.3152,15.3152,14.9121,14.9409,697400.0],["1998-05-14",14.9409,15.0273,14.9121,14.9697,69100.0],["1998-05-15",14.9697,15.0849,14.8833,14.8833,414500.0],["1998-05-18",14.9409,14.9985,14.2212,14.6818,321000.0],["1998-05-19",14.797,14.9985,14.797,14.9409,143700.0],["1998-05-20",14.9409,15.2,14.9409,15.1136,155400.0],["1998-05-21",15.1424,15.2,14.9697,14.9985,84200.0],["1998-05-22",15.0561,15.0561,14.797,14.8833,141400.0],["1998-05-26",14.9697,15.3152,14.9121,14.9121,134100.0],["1998-05-27",14.9121,14.9697,14.7394,14.7682,147000.0],["1998-05-28",14.8629,15.1803,14.834,15.1515,103300.0],["1998-05-29",15.1515,15.4112,15.1515,15.238,154000.0],["1998-06-01",15.238,15.238,15.1515,15.2092,89900.0],["1998-06-02",15.1515,15.3102,15.1515,15.2092,54200.0],["1998-06-03",15.238,15.3535,15.1803,15.2092,42800.0],["1998-06-04",15.0937,15.0937,14.3145,14.7186,498000.0],["1998-06-05",14.7763,14.7763,14.5743,14.632,70400.0],["1998-06-08",14.632,14.6897,14.5743,14.6031,246800.0],["1998-06-09",14.7763,14.834,14.5165,14.5165,121900.0],["1998-06-10",14.4877,14.5165,13.9105,14.3145,176000.0],["1998-06-11",14.3722,14.4011,13.7662,13.7662,351800.0],["1998-06-12",13.6796,14.43,13.6796,14.3434,97700.0],["1998-06-15",14.2568,14.2568,13.2756,13.2756,262900.0],["1998-06-16",13.391,13.5642,13.2756,13.3333,207300.0],["1998-06-17",13.3333,13.4776,12.987,13.189,270300.0],["1998-06-18",13.189,13.8528,13.189,13.6219,670400.0],["1998-06-19",13.5642,14.4877,13.5642,14.1991,654300.0],["1998-06-22",14.3722,15.036,14.3722,14.9206,382700.0],["1998-06-23",14.9206,15.036,14.8051,14.8917,191000.0],["1998-06-24",14.9206,15.036,14.7763,14.9783,144200.0],["1998-06-25",14.9783,15.036,14.5743,15.0072,151500.0],["1998-06-26",15.036,15.4401,14.9494,15.3246,132200.0],["1998-06-29",15.3246,15.7864,15.3246,15.3535,213200.0],["1998-06-30",15.3535,15.9307,15.3535,15.9307,115900.0],["1998-07-01",15.9018,16.1038,15.873,16.1038,110600.0],["1998-07-02",16.1038,16.277,16.1038,16.1904,113000.0],["1998-07-06",16.1038,16.1327,15.873,15.9307,43200.0],["1998-07-07",16.0461,16.1038,15.8729,16.075,93300.0],["1998-07-08",15.9884,16.479,15.9884,16.4213,89100.0],["1998-07-09",16.4213,16.5079,16.1616,16.4502,88700.0],["1998-07-10",16.3924,16.3924,16.1616,16.3059,35000.0],["1998-07-13",16.3636,16.3636,16.1616,16.2193,168400.0],["1998-07-14",16.2193,16.277,16.1616,16.2481,69400.0],["1998-07-15",16.2481,16.2481,16.0461,16.075,140300.0],["1998-07-16",16.075,16.1327,15.6421,15.6998,166000.0],["1998-07-17",15.6998,15.6998,15.6709,15.6998,113700.0],["1998-07-20",15.6998,15.6998,15.5266,15.6998,247900.0],["1998-07-21",15.6709,15.6998,15.5555,15.6132,147500.0],["1998-07-22",15.4978,15.5555,15.44,15.4689,101600.0],["1998-07-23",15.3535,15.4112,15.0649,15.0649,93100.0],["1998-07-24",15.0649,15.1226,15.0072,15.036,37700.0],["1998-07-27",15.036,15.036,14.834,14.8917,52400.0],["1998-07-28",14.8917,14.9206,14.632,14.6608,254200.0],["1998-07-29",15.0072,15.238,15.0072,15.0937,311200.0],["1998-07-30",15.1515,15.1803,13.7085,14.7186,602100.0],["1998-07-31",14.5743,14.7186,14.4011,14.43,207800.0],["1998-08-03",14.0836,14.3722,14.0836,14.3145,256900.0],["1998-08-04",14.3145,14.43,13.8528,13.8528,334300.0],["1998-08-05",13.7373,13.9971,13.6796,13.8528,134000.0],["1998-08-06",13.8239,14.3722,13.8239,14.1414,98200.0],["1998-08-07",14.1414,14.7186,14.1414,14.3722,118400.0],["1998-08-10",14.3145,14.3145,14.0836,14.1414,154900.0],["1998-08-11",14.0259,14.1125,13.8528,14.0836,136900.0],["1998-08-12",14.1125,14.3722,14.1125,14.1702,97800.0],["1998-08-13",14.1702,14.1702,13.9682,14.0259,72200.0],["1998-08-14",13.9105,14.0259,13.7662,13.7662,31000.0],["1998-08-17",13.7662,14.0259,13.7373,13.8816,87200.0],["1998-08-18",14.0836,14.4588,14.0836,14.43,90100.0],["1998-08-19",14.43,14.5165,14.3434,14.3722,57100.0],["1998-08-20",14.43,14.7763,14.43,14.5165,30100.0],["1998-08-21",14.5454,14.5454,14.1414,14.1414,37800.0],["1998-08-24",14.1414,14.2568,13.9105,14.2279,60600.0],["1998-08-25",14.2857,14.43,13.8528,13.8528,156400.0],["1998-08-26",13.8528,13.9105,13.8528,13.8816,69500.0],["1998-08-27",13.8608,14.0634,13.8319,13.8897,192600.0],["1998-08-28",13.8897,13.9765,13.774,13.774,168400.0],["1998-08-31",13.7161,13.7161,12.8769,12.9059,159200.0],["1998-09-01",12.5586,13.5425,12.0667,13.5425,209500.0],["1998-09-02",13.4846,13.774,13.4267,13.6004,72200.0],["1998-09-03",13.6004,13.6004,13.1952,13.2242,34900.0],["1998-09-04",13.4267,13.4267,12.9059,13.0505,39400.0],["1998-09-08",13.1663,13.4557,13.1374,13.3689,60800.0],["1998-09-09",13.2531,13.3689,12.7322,12.848,97400.0],["1998-09-10",12.7322,12.7322,12.1824,12.385,85600.0],["1998-09-11",12.5007,13.0795,12.5007,12.8769,75800.0],["1998-09-14",12.9637,13.3399,12.9637,13.1952,81800.0],["1998-09-15",13.2242,13.2242,13.0795,13.1952,50000.0],["1998-09-16",13.2531,13.5425,13.1374,13.5135,59900.0],["1998-09-17",13.3978,13.3978,13.1952,13.3399,83700.0],["1998-09-18",13.3399,13.5425,13.3399,13.4846,87900.0],["1998-09-21",13.311,13.311,12.9059,13.1084,130600.0],["1998-09-22",13.2531,13.4846,13.2531,13.311,78100.0],["1998-09-23",13.311,13.8318,13.311,13.5714,72400.0],["1998-09-24",13.6004,13.7161,13.4846,13.5135,52300.0],["1998-09-25",13.4267,13.4267,13.1084,13.1374,54300.0],["1998-09-28",13.1084,13.6872,13.1084,13.6004,56500.0],["1998-09-29",13.6293,14.0055,13.6293,13.8029,100900.0],["1998-09-30",13.8029,14.0055,13.5425,13.8897,128200.0],["1998-10-01",13.8318,13.9476,13.6582,13.7161,159400.0],["1998-10-02",13.6582,13.8318,13.6582,13.7161,79800.0],["1998-10-05",13.8318,14.0633,13.6004,13.8608,91700.0],["1998-10-06",13.8608,14.1791,13.774,13.8318,90700.0],["1998-10-07",13.8318,13.8318,13.6582,13.8318,118300.0],["1998-10-08",13.8319,13.8319,12.9637,13.1952,394100.0],["1998-10-09",13.1952,13.1952,13.0795,13.1663,205900.0],["1998-10-12",13.2242,13.4846,13.2242,13.3689,60600.0],["1998-10-13",13.3689,13.4267,13.2242,13.2242,119300.0],["1998-10-14",13.1084,13.2531,13.0795,13.2531,77800.0],["1998-10-15",13.311,13.8318,13.2531,13.8029,66900.0],["1998-10-16",13.8029,14.3527,13.7161,14.0923,142000.0],["1998-10-19",13.8897,14.3527,13.8029,14.2948,51300.0],["1998-10-20",14.1791,14.9893,14.1502,14.7289,117200.0],["1998-10-21",14.671,14.8157,14.671,14.7578,54000.0],["1998-10-22",14.7,14.7289,14.3527,14.3816,43200.0],["1998-10-23",14.2659,14.2659,13.4267,13.8318,99500.0],["1998-10-26",13.8318,13.8318,13.2531,13.311,104400.0],["1998-10-27",13.3689,13.3689,12.7901,12.7901,126100.0],["1998-10-28",12.9637,13.311,12.9059,13.2531,178600.0],["1998-10-29",13.2531,13.3255,13.2242,13.2531,207300.0],["1998-10-30",12.7322,13.2531,12.6165,13.2531,238500.0],["1998-11-02",13.3689,13.8897,13.3689,13.8897,128300.0],["1998-11-03",13.774,13.774,13.5714,13.6004,57500.0],["1998-11-04",13.6293,13.6293,13.1374,13.4846,387800.0],["1998-11-05",13.4267,13.8897,13.3689,13.8318,47000.0],["1998-11-06",13.774,13.9476,13.7161,13.7161,65500.0],["1998-11-09",13.8029,13.8318,13.3978,13.3978,78000.0],["1998-11-10",13.3978,13.5425,13.2531,13.2531,160100.0],["1998-11-11",13.311,13.4267,13.311,13.3399,75700.0],["1998-11-12",13.311,13.4557,13.311,13.3689,39100.0],["1998-11-13",13.4267,13.745,13.4267,13.6582,97900.0],["1998-11-16",13.6293,13.6582,13.311,13.3399,90700.0],["1998-11-17",13.5714,13.774,13.5425,13.6872,72300.0],["1998-11-18",13.6582,13.745,13.6582,13.6582,59500.0],["1998-11-19",13.6582,13.9187,13.6004,13.6582,169100.0],["1998-11-20",13.6004,13.6004,13.4557,13.4557,94100.0],["1998-11-23",13.4267,13.4267,13.0795,13.1952,392700.0],["1998-11-24",13.2242,13.2531,12.6744,12.848,775500.0],["1998-11-25",13.0795,13.5135,13.0506,13.2242,233800.0],["1998-11-27",13.2242,13.2531,13.0795,13.0795,126200.0],["1998-11-30",13.1084,13.1374,12.9927,13.0505,173500.0],["1998-12-01",13.0067,13.268,13.0067,13.2389,34000.0],["1998-12-02",13.2389,13.2389,13.1228,13.1228,76300.0],["1998-12-03",13.0647,13.297,12.9486,13.1518,86800.0],["1998-12-04",13.1518,13.297,13.0647,13.0937,190200.0],["1998-12-07",13.0938,13.268,13.0357,13.2389,267300.0],["1998-12-08",13.297,13.297,13.1228,13.2099,140500.0],["1998-12-09",13.2389,13.297,13.0647,13.1228,88800.0],["1998-12-10",13.1228,13.2389,13.0357,13.0357,88500.0],["1998-12-11",13.1228,13.2099,13.0357,13.0357,75800.0],["1998-12-14",13.0937,13.1518,13.0066,13.0066,53100.0],["1998-12-15",13.0066,13.0937,13.0066,13.0647,111700.0],["1998-12-16",13.0357,13.2389,12.9776,12.9776,101200.0],["1998-12-17",12.9776,13.0066,12.7454,12.8325,208600.0],["1998-12-18",12.8905,12.8905,12.6583,12.7163,161700.0],["1998-12-21",12.6873,12.6873,12.5131,12.6002,91900.0],["1998-12-22",12.5421,12.8325,12.4841,12.5712,123200.0],["1998-12-23",12.6002,12.6292,12.3099,12.6002,110400.0],["1998-12-24",12.6002,12.7744,12.5421,12.5712,33300.0],["1998-12-28",12.5712,12.8034,12.5712,12.7744,42700.0],["1998-12-29",12.8034,13.355,12.7163,13.0647,141400.0],["1998-12-30",13.0357,13.2389,13.0066,13.0647,215300.0],["1998-12-31",12.9486,13.355,12.9486,13.2389,179700.0],["1999-01-04",13.4712,13.6454,13.4421,13.4712,112100.0],["1999-01-05",13.4712,13.5292,13.3551,13.4712,107300.0],["1999-01-06",13.4712,13.5292,13.3841,13.4712,92100.0],["1999-01-07",13.297,13.4421,13.0647,13.0647,259800.0],["1999-01-08",13.1228,13.1809,12.8905,12.8905,227300.0],["1999-01-11",12.8905,12.8905,12.8034,12.8325,187000.0],["1999-01-12",12.7163,12.7163,12.397,12.5421,206200.0],["1999-01-13",12.426,12.5421,12.3099,12.5131,127600.0],["1999-01-14",12.2808,12.3099,12.0776,12.3099,123600.0],["1999-01-15",12.3679,12.6583,12.3679,12.5712,110500.0],["1999-01-19",12.5712,12.6583,12.426,12.5131,151700.0],["1999-01-20",12.4841,12.5421,12.4841,12.4841,76000.0],["1999-01-21",12.4841,12.5421,12.397,12.426,103100.0],["1999-01-22",12.397,12.397,11.9615,12.0486,33600.0],["1999-01-25",12.0486,12.1937,12.0195,12.0195,94600.0],["1999-01-26",12.7744,12.9486,12.3389,12.3679,861800.0],["1999-01-27",12.397,12.397,11.9905,12.0195,641000.0],["1999-01-28",11.9905,12.3679,11.555,11.8163,1266800.0],["1999-01-29",11.3808,11.8163,11.0324,11.1486,719300.0],["1999-02-01",11.3228,12.1066,11.3228,11.9034,328900.0],["1999-02-02",12.0195,12.1937,11.6131,12.0776,198400.0],["1999-02-03",11.7292,11.8744,10.8002,11.3228,1370800.0],["1999-02-04",11.3518,11.6131,11.0905,11.6131,301600.0],["1999-02-05",11.4389,11.4389,11.0905,11.1486,143500.0],["1999-02-08",11.1486,11.3808,11.0324,11.0324,194100.0],["1999-02-09",11.0324,11.2937,11.0324,11.2066,217800.0],["1999-02-10",11.2357,11.2647,11.0324,11.0615,284200.0],["1999-02-11",11.0615,11.1776,11.0615,11.1776,265500.0],["1999-02-12",11.1776,11.2066,11.0324,11.0905,185600.0],["1999-02-16",11.1195,11.1195,10.8582,10.8873,153400.0],["1999-02-17",10.8002,11.0324,10.5679,11.0034,389900.0],["1999-02-18",10.9453,11.1486,10.9453,11.0324,112400.0],["1999-02-19",11.0324,11.0905,10.8292,10.8292,118700.0],["1999-02-22",10.8292,11.2066,10.8292,11.0324,90200.0],["1999-02-23",10.9163,11.0615,10.7421,10.8292,105100.0],["1999-02-24",10.8582,11.1776,10.8582,10.9744,73900.0],["1999-02-25",11.0034,11.0324,10.8582,10.8582,91400.0],["1999-02-26",10.9163,10.9163,10.8002,10.8873,265700.0],["1999-03-01",10.9453,11.0615,10.8873,10.9744,76400.0],["1999-03-02",11.0117,11.3612,10.9534,11.1864,123900.0],["1999-03-03",11.1864,11.1864,10.9534,11.1573,60500.0],["1999-03-04",11.1573,11.2447,11.099,11.1864,76300.0],["1999-03-05",11.1864,11.4778,11.1864,11.2738,69300.0],["1999-03-08",11.1864,11.2447,10.8951,11.1864,184700.0],["1999-03-09",11.1573,11.303,11.099,11.303,63300.0],["1999-03-10",11.2447,11.303,11.1573,11.2156,120200.0],["1999-03-11",11.2447,11.303,11.0408,11.0699,280900.0],["1999-03-12",11.0408,11.099,10.7203,11.0117,68800.0],["1999-03-15",11.0116,11.1282,10.866,11.0408,75800.0],["1999-03-16",11.0408,11.099,10.9534,11.099,18300.0],["1999-03-17",11.0408,11.0699,10.866,10.9825,105100.0],["1999-03-18",10.9825,10.9825,10.8951,10.9825,45900.0],["1999-03-19",10.7203,10.8077,10.6038,10.6038,150600.0],["1999-03-22",10.6329,10.6329,10.3125,10.5164,83100.0],["1999-03-23",10.5164,10.5164,10.1377,10.1377,178200.0],["1999-03-24",10.1377,10.1668,10.0503,10.0795,68700.0],["1999-03-25",10.0794,10.5164,10.0503,10.5164,143800.0],["1999-03-26",10.5164,10.7786,10.429,10.7786,82400.0],["1999-03-29",10.6621,10.7203,10.3999,10.429,137600.0],["1999-03-30",10.2542,10.2834,10.0795,10.1086,116700.0],["1999-03-31",10.1377,10.8369,10.1377,10.8077,250500.0],["1999-04-01",10.8951,10.8951,10.429,10.5164,62800.0],["1999-04-05",10.4873,10.5747,10.429,10.5164,65800.0],["1999-04-06",10.429,10.6329,10.1377,10.3416,94600.0],["1999-04-07",10.2834,10.3416,10.1668,10.2251,171200.0],["1999-04-08",10.196,10.2542,9.9629,10.0212,86100.0],["1999-04-09",9.9047,9.9047,9.7299,9.759,176100.0],["1999-04-12",9.7881,9.8173,9.6716,9.759,61400.0],["1999-04-13",9.7881,10.0794,9.6425,9.6716,121600.0],["1999-04-14",9.7007,9.8464,9.6425,9.7007,134900.0],["1999-04-15",9.759,9.7881,9.6133,9.6716,402900.0],["1999-04-16",9.6716,10.0212,9.4386,9.9338,3396000.0],["1999-04-19",10.0212,10.5456,9.9629,10.5456,884400.0],["1999-04-20",10.5455,10.6329,10.3708,10.5747,168500.0],["1999-04-21",10.6038,10.9243,10.6038,10.6912,337600.0],["1999-04-22",10.7203,10.7786,10.6038,10.7786,114400.0],["1999-04-23",10.7786,10.7786,10.6621,10.7203,93400.0],["1999-04-26",10.6038,10.6621,10.429,10.4873,182600.0],["1999-04-27",10.4873,10.7203,10.4582,10.5747,79900.0],["1999-04-28",10.5456,10.7203,10.4873,10.6912,163000.0],["1999-04-29",10.6912,10.6912,10.4873,10.6621,149000.0],["1999-04-30",10.6621,10.6621,10.5747,10.6038,42300.0],["1999-05-03",10.6038,11.0699,10.6038,10.9825,149700.0],["1999-05-04",10.9534,10.9825,10.7203,10.8369,132800.0],["1999-05-05",10.8369,10.9243,10.6912,10.9243,280300.0],["1999-05-06",10.9243,10.9534,10.7786,10.9243,176100.0],["1999-05-07",10.9534,11.5069,10.8369,11.4195,243100.0],["1999-05-10",11.4778,11.6234,11.4486,11.5943,197300.0],["1999-05-11",11.4778,11.6234,11.4778,11.5651,133300.0],["1999-05-12",11.4778,11.536,11.3612,11.536,183700.0],["1999-05-13",11.5069,11.5652,11.2447,11.3904,178400.0],["1999-05-14",11.5943,12.0021,11.536,11.9439,173700.0],["1999-05-17",11.9439,11.9439,11.4195,11.7982,270200.0],["1999-05-18",11.7982,11.7982,11.303,11.303,231300.0],["1999-05-19",11.2738,11.3612,11.2447,11.303,128000.0],["1999-05-20",11.3321,11.4195,11.1864,11.3904,137600.0],["1999-05-21",11.4195,11.4195,11.2156,11.2738,79600.0],["1999-05-24",11.2447,11.536,11.2156,11.5069,129800.0],["1999-05-25",11.5069,11.8273,11.5069,11.8273,183400.0],["1999-05-26",11.7771,12.0985,11.6894,12.0693,239300.0],["1999-05-27",12.0985,12.1277,11.8647,12.0401,133800.0],["1999-05-28",11.9816,12.1277,11.8647,12.0985,136200.0],["1999-06-01",12.0401,12.0693,11.9232,12.0108,86700.0],["1999-06-02",12.0401,12.2446,12.0401,12.2154,192200.0],["1999-06-03",12.2446,12.6538,12.2446,12.6538,231000.0],["1999-06-04",12.6538,12.6538,12.6245,12.6538,123500.0],["1999-06-07",12.6245,12.683,12.5369,12.5661,163700.0],["1999-06-08",12.5953,12.5953,12.0401,12.1277,108400.0],["1999-06-09",12.1862,12.3323,12.0693,12.1862,79300.0],["1999-06-10",12.1862,12.5661,12.1278,12.157,118900.0],["1999-06-11",12.157,12.2739,12.157,12.1862,24900.0],["1999-06-14",12.3615,12.3615,12.157,12.3031,68700.0],["1999-06-15",12.3031,12.5953,12.2446,12.3323,51100.0],["1999-06-16",12.3323,12.3323,12.2446,12.3031,66000.0],["1999-06-17",12.3031,12.4492,12.1862,12.4492,60300.0],["1999-06-18",12.4492,12.5369,12.4492,12.4492,86200.0],["1999-06-21",12.3908,12.6245,12.3908,12.5661,131300.0],["1999-06-22",12.157,12.4492,12.157,12.3908,182500.0],["1999-06-23",12.3323,12.3908,11.9816,12.1277,121300.0],["1999-06-24",12.1862,12.5661,12.157,12.4492,200100.0],["1999-06-25",12.42,12.42,12.3323,12.3323,126300.0],["1999-06-28",12.3615,12.3908,12.2154,12.3908,120800.0],["1999-06-29",12.3908,12.5661,12.3323,12.5076,246100.0],["1999-06-30",12.4784,12.7122,12.3908,12.7122,357300.0],["1999-07-01",12.683,12.683,12.5077,12.5953,61800.0],["1999-07-02",12.5369,12.683,12.5076,12.5661,110200.0],["1999-07-06",12.5953,12.8583,12.5661,12.8583,151800.0],["1999-07-07",12.9752,13.6766,12.9168,13.4136,417000.0],["1999-07-08",13.3844,13.4136,13.1944,13.4136,189400.0],["1999-07-09",13.4136,13.4428,13.209,13.2967,52600.0],["1999-07-12",13.2967,13.472,13.1506,13.3844,79800.0],["1999-07-13",13.3259,13.5013,13.1798,13.5013,49800.0],["1999-07-14",13.472,13.5012,13.3551,13.472,33100.0],["1999-07-15",13.5013,13.5597,13.209,13.5305,100800.0],["1999-07-16",12.3908,12.5661,11.6894,12.3908,1532800.0],["1999-07-19",12.3615,12.8583,12.3323,12.6245,247700.0],["1999-07-20",12.5661,12.5661,12.3031,12.3323,355900.0],["1999-07-21",12.3323,12.3323,12.1277,12.1862,420800.0],["1999-07-22",12.1862,12.42,12.0109,12.42,301000.0],["1999-07-23",12.42,12.42,12.0985,12.1862,145100.0],["1999-07-26",12.2154,12.2154,11.9816,12.0108,193500.0],["1999-07-27",12.0693,12.157,11.9232,11.9816,142200.0],["1999-07-28",12.0108,12.1277,11.7771,12.0108,145300.0],["1999-07-29",11.9524,11.9524,11.6017,11.7771,172700.0],["1999-07-30",11.7771,11.7771,11.7478,11.7771,259000.0],["1999-08-02",12.3908,13.998,12.3908,13.998,982200.0],["1999-08-03",14.0273,14.7286,13.998,14.3195,578700.0],["1999-08-04",14.3195,14.6117,14.0273,14.0565,191100.0],["1999-08-05",14.0565,14.3195,14.0565,14.1149,86900.0],["1999-08-06",14.1442,14.9624,14.1442,14.9624,454900.0],["1999-08-09",14.9332,15.43,14.6994,14.7871,257400.0],["1999-08-10",14.7579,15.1378,14.2318,14.4949,348300.0],["1999-08-11",14.5533,14.7286,14.5533,14.5825,114800.0],["1999-08-12",14.5825,14.6702,14.4364,14.4656,68900.0],["1999-08-13",14.4656,14.5241,14.378,14.4364,163200.0],["1999-08-16",14.378,14.4949,14.378,14.4949,188600.0],["1999-08-17",14.5241,14.5825,14.4656,14.4656,435300.0],["1999-08-18",14.4656,14.8455,14.4656,14.6994,135100.0],["1999-08-19",14.6702,14.6702,14.2318,14.2903,89700.0],["1999-08-20",14.2611,14.4656,14.2611,14.4364,103600.0],["1999-08-23",14.4072,14.6702,14.4072,14.6117,137300.0],["1999-08-24",14.5533,14.7286,14.5533,14.7286,213000.0],["1999-08-25",14.7286,14.7286,14.5825,14.7286,96600.0],["1999-08-26",14.7286,14.8455,14.6117,14.7579,168700.0],["1999-08-27",14.6994,14.7579,14.5533,14.5533,197800.0],["1999-08-30",14.5533,14.5533,14.0565,14.0565,558800.0],["1999-08-31",14.0708,14.3053,13.7777,14.1294,354900.0],["1999-09-01",14.1588,14.5691,14.0708,14.5691,115100.0],["1999-09-02",14.5398,14.5398,14.276,14.276,160600.0],["1999-09-03",14.3053,14.7157,14.3053,14.4812,114800.0],["1999-09-07",14.5398,14.745,14.3933,14.745,128900.0],["1999-09-08",14.745,14.9502,14.745,14.8037,147900.0],["1999-09-09",14.7743,14.8916,14.7743,14.8037,146100.0],["1999-09-10",14.8037,14.9795,14.6278,14.7743,235700.0],["1999-09-13",14.4812,14.7157,14.4519,14.5105,221700.0],["1999-09-14",14.2467,14.2467,13.9242,14.0415,362000.0],["1999-09-15",14.1587,14.3346,13.9535,14.0122,99900.0],["1999-09-16",14.0415,14.0708,14.0122,14.0708,80100.0],["1999-09-17",14.0708,14.2174,14.0415,14.1001,212800.0],["1999-09-20",14.1001,14.1001,13.9242,13.9829,116300.0],["1999-09-21",13.7483,14.0122,13.7483,13.8949,196200.0],["1999-09-22",13.7777,13.8363,13.6897,13.6897,148300.0],["1999-09-23",13.6604,13.6604,13.25,13.25,168600.0],["1999-09-24",12.4878,12.6637,11.9602,12.6051,525500.0],["1999-09-27",12.7224,13.3086,12.7224,12.9276,327600.0],["1999-09-28",12.9276,12.9276,12.6051,12.6344,130800.0],["1999-09-29",12.6344,12.6344,12.0188,12.1654,291900.0],["1999-09-30",12.1654,12.1654,12.0481,12.1068,217500.0],["1999-10-01",12.1361,12.4878,12.0774,12.4878,149100.0],["1999-10-04",12.6637,12.8396,12.5465,12.6051,220200.0],["1999-10-05",12.6637,12.9569,12.5758,12.8103,155600.0],["1999-10-06",12.781,13.1621,12.7517,13.0448,275100.0],["1999-10-07",13.0448,13.1034,12.7517,12.781,104800.0],["1999-10-08",12.8982,13.0741,12.8396,12.8396,98500.0],["1999-10-11",12.8689,12.8982,12.4585,12.6344,64400.0],["1999-10-12",12.5758,12.5758,12.1947,12.2826,205900.0],["1999-10-13",12.312,12.3413,12.0774,12.1361,106700.0],["1999-10-14",12.1654,12.1654,11.9602,12.0481,172500.0],["1999-10-15",11.9602,12.0774,11.7843,12.0481,128800.0],["1999-10-18",11.9309,11.9309,11.6084,11.7257,84700.0],["1999-10-19",11.8136,12.4292,11.8136,12.0774,175000.0],["1999-10-20",12.0188,12.0774,11.7843,12.0774,289900.0],["1999-10-21",11.4912,12.0188,11.2566,11.9602,152300.0],["1999-10-22",11.8429,13.1327,11.8429,12.781,286800.0],["1999-10-25",12.781,13.3086,12.781,13.25,194700.0],["1999-10-26",13.25,13.25,12.4292,12.4292,347800.0],["1999-10-27",12.4292,12.8982,12.4292,12.781,92700.0],["1999-10-28",12.8103,13.3966,12.8103,13.1621,166000.0],["1999-10-29",13.4845,13.6604,13.1914,13.2207,182600.0],["1999-11-01",13.8363,13.9535,13.3673,13.3673,193500.0],["1999-11-02",13.3673,13.719,13.3673,13.6018,172200.0],["1999-11-03",13.6018,14.0708,13.6018,14.0415,181300.0],["1999-11-04",14.0415,14.1294,13.8656,14.1294,215500.0],["1999-11-05",14.3639,14.5398,14.2467,14.4226,86400.0],["1999-11-08",14.3053,14.4519,14.1587,14.3639,118000.0],["1999-11-09",14.3933,14.3933,14.1881,14.276,76000.0],["1999-11-10",14.2174,14.2467,13.8656,13.8949,133000.0],["1999-11-11",13.9242,13.9828,13.7483,13.807,125800.0],["1999-11-12",13.807,13.9828,13.7483,13.807,122300.0],["1999-11-15",13.7777,14.0708,13.6311,14.0708,63400.0],["1999-11-16",14.0122,14.1294,13.8363,14.0708,196000.0],["1999-11-17",10.5531,11.1101,9.7909,10.2306,3312800.0],["1999-11-18",10.4358,10.7583,10.1134,10.2893,882900.0],["1999-11-19",10.7876,10.7876,10.5238,10.5531,910800.0],["1999-11-22",10.729,10.729,10.3772,10.4065,935900.0],["1999-11-23",10.3772,10.6704,10.3186,10.6704,603300.0],["1999-11-24",10.729,10.729,10.4945,10.4945,653000.0],["1999-11-26",10.5145,10.5145,10.3967,10.485,39900.0],["1999-11-29",10.485,10.6029,10.3672,10.5439,184000.0],["1999-11-30",10.3672,10.4262,10.2494,10.3378,90300.0],["1999-12-01",10.3672,10.5145,10.1611,10.4261,121200.0],["1999-12-02",10.4261,10.485,9.896,10.3083,215600.0],["1999-12-03",10.3672,10.3672,9.9549,10.0433,275700.0],["1999-12-06",10.0138,10.2494,9.896,10.1316,355500.0],["1999-12-07",10.1905,10.3672,10.0433,10.0727,140800.0],["1999-12-08",10.0727,10.3083,9.6604,10.3083,153400.0],["1999-12-09",10.0727,10.1611,9.8076,9.8665,118000.0],["1999-12-10",9.7782,9.9254,9.6898,9.9254,73300.0],["1999-12-13",9.896,9.896,9.4248,9.6309,190500.0],["1999-12-14",9.6898,9.896,9.5426,9.896,158300.0],["1999-12-15",9.8665,9.8665,9.7782,9.8076,173900.0],["1999-12-16",9.8076,9.896,9.7193,9.7782,141300.0],["1999-12-17",9.7782,9.8665,9.6898,9.6898,126400.0],["1999-12-20",9.6604,9.6604,9.307,9.4542,166000.0],["1999-12-21",9.4542,9.4542,9.2775,9.3953,118000.0],["1999-12-22",9.4248,9.4248,9.2775,9.3953,80900.0],["1999-12-23",9.3953,9.4837,9.0124,9.4248,311700.0],["1999-12-27",9.3659,9.3953,9.0713,9.1891,131000.0],["1999-12-28",9.0713,9.2775,9.0713,9.2775,290200.0],["1999-12-29",9.1891,9.2186,9.0713,9.1891,139800.0],["1999-12-30",9.1302,9.307,9.0713,9.2775,475400.0],["1999-12-31",9.307,9.3659,9.1008,9.248,418000.0],["2000-01-03",9.2186,9.5131,9.2186,9.4248,194600.0],["2000-01-04",9.3953,9.3953,9.0124,9.0124,132700.0],["2000-01-05",9.0124,9.248,8.9535,8.983,68300.0],["2000-01-06",9.0124,9.4248,8.8063,9.3659,114000.0],["2000-01-07",9.3953,9.8371,9.3953,9.6604,160500.0],["2000-01-10",9.7193,9.8665,9.6898,9.8371,196800.0],["2000-01-11",9.6604,9.6604,9.3953,9.4837,102400.0],["2000-01-12",9.6309,9.6309,9.4248,9.4542,74700.0],["2000-01-13",9.4248,9.896,9.4248,9.6309,190700.0],["2000-01-14",9.6604,9.7487,9.6015,9.6015,64600.0],["2000-01-18",9.4837,9.572,9.3953,9.572,125300.0],["2000-01-19",9.572,9.6898,9.4248,9.4837,81000.0],["2000-01-20",9.5426,9.7193,9.4542,9.572,222200.0],["2000-01-21",9.6309,9.6604,9.4248,9.4248,306900.0],["2000-01-24",9.3659,9.3953,9.2186,9.248,194300.0],["2000-01-25",9.2481,9.2775,8.8357,8.8652,131000.0],["2000-01-26",8.9535,8.9535,8.8063,8.9535,206200.0],["2000-01-27",8.9535,8.9535,8.6885,8.8063,125100.0],["2000-01-28",8.9241,8.9241,8.3645,8.5706,183800.0],["2000-01-31",8.5706,8.8357,8.5412,8.8063,135400.0],["2000-02-01",8.9241,8.9241,8.4234,8.6884,286100.0],["2000-02-02",8.6001,8.8063,8.5117,8.659,235100.0],["2000-02-03",8.659,8.8652,8.6295,8.6884,557500.0],["2000-02-04",8.7474,8.7768,8.4528,8.4823,329900.0],["2000-02-07",8.3645,8.4823,8.3056,8.335,130900.0],["2000-02-08",8.2761,8.4823,8.2467,8.3645,61700.0],["2000-02-09",8.335,8.335,7.7165,7.7165,291300.0],["2000-02-10",7.7165,7.9521,7.5398,7.8638,286800.0],["2000-02-11",7.8343,7.8932,7.422,7.5104,733600.0],["2000-02-14",7.6282,7.8932,7.422,7.422,333300.0],["2000-02-15",7.5398,7.6282,7.4515,7.5398,227900.0],["2000-02-16",7.5398,7.5398,7.422,7.422,100000.0],["2000-02-17",7.4809,7.5398,7.422,7.5104,135800.0],["2000-02-18",7.5104,7.5104,7.0391,7.0686,193300.0],["2000-02-22",7.1275,7.1864,6.8919,7.1864,194700.0],["2000-02-23",7.1275,7.3336,7.0686,7.2747,152100.0],["2000-02-24",7.2453,7.3336,7.0391,7.1275,226600.0],["2000-02-25",7.1569,7.3042,7.0686,7.098,361700.0],["2000-02-28",7.0391,7.0391,6.7151,6.774,114600.0],["2000-02-29",6.7741,7.3042,6.6562,7.3042,700100.0],["2000-03-01",7.422,7.422,7.0097,7.0097,143300.0],["2000-03-02",7.0595,7.1485,7.0002,7.0002,136300.0],["2000-03-03",7.0002,7.1781,6.8519,6.8519,206500.0],["2000-03-06",6.8815,6.8815,6.4366,6.5849,154000.0],["2000-03-07",6.5849,6.6442,6.5256,6.5552,317900.0],["2000-03-08",6.6146,6.6442,6.2586,6.6442,186400.0],["2000-03-09",6.5849,6.8815,6.4366,6.5256,165600.0],["2000-03-10",6.5256,6.5256,6.2883,6.2883,502700.0],["2000-03-13",6.2883,6.3476,6.1696,6.2586,87000.0],["2000-03-14",6.1993,6.2883,6.0213,6.051,249000.0],["2000-03-15",6.051,6.5849,5.9917,6.5849,350600.0],["2000-03-16",6.5849,7.4748,6.5256,7.4748,490500.0],["2000-03-17",7.4451,7.5044,7.1485,7.3561,165800.0],["2000-03-20",7.5341,7.5934,7.3858,7.3858,176800.0],["2000-03-21",7.5341,8.0087,7.5341,7.801,169100.0],["2000-03-22",7.7714,7.8604,7.5934,7.7714,114300.0],["2000-03-23",7.7417,7.89,7.6824,7.8307,231400.0],["2000-03-24",7.89,7.979,7.8307,7.89,167400.0],["2000-03-27",7.7714,7.7714,7.4748,7.6231,76200.0],["2000-03-28",7.7714,8.1866,7.7714,8.0383,115000.0],["2000-03-29",7.9494,8.3053,7.9494,8.1273,143900.0],["2000-03-30",8.1273,8.335,8.1273,8.1273,159100.0],["2000-03-31",8.246,9.1951,8.246,8.7502,255300.0],["2000-04-03",8.7799,8.8392,8.4239,8.5426,86000.0],["2000-04-04",8.5426,8.5426,7.9494,8.4239,151600.0],["2000-04-05",8.3646,8.7799,8.0977,8.335,56000.0],["2000-04-06",8.335,8.5426,8.068,8.246,63900.0],["2000-04-07",8.1866,8.1866,7.9197,8.0977,36200.0],["2000-04-10",8.0977,8.246,8.0087,8.0383,46400.0],["2000-04-11",8.068,8.068,7.9197,8.0383,79500.0],["2000-04-12",8.068,8.0977,7.979,8.0087,258500.0],["2000-04-13",8.0383,8.0977,7.9197,8.0383,80100.0],["2000-04-14",7.1188,7.5341,7.0298,7.4451,170000.0],["2000-04-17",7.4451,7.5044,7.1781,7.5044,114800.0],["2000-04-18",7.4748,7.4748,7.0298,7.1188,139700.0],["2000-04-19",7.1188,7.1188,6.3773,6.4366,498300.0],["2000-04-20",6.4069,6.5849,5.9917,6.5552,473300.0],["2000-04-24",6.5849,6.6146,6.3476,6.6146,387600.0],["2000-04-25",6.8222,7.0298,6.6739,6.9112,282500.0],["2000-04-26",7.0595,7.0595,6.7332,6.9112,94500.0],["2000-04-27",6.9112,6.9408,6.7332,6.8815,95400.0],["2000-04-28",6.8519,6.9112,6.7629,6.9112,515600.0],["2000-05-01",7.0002,7.1188,6.9705,7.1188,209700.0],["2000-05-02",6.9409,7.1188,6.8222,7.0892,157100.0],["2000-05-03",7.1188,7.1188,6.7629,6.8815,278600.0],["2000-05-04",6.9409,7.0595,6.8815,7.0002,88500.0],["2000-05-05",7.0002,7.0298,6.9409,7.0002,327400.0],["2000-05-08",6.9705,7.0002,6.9112,6.9705,314100.0],["2000-05-09",6.9705,7.0595,6.6146,7.0298,431600.0],["2000-05-10",6.9112,6.9705,6.7925,6.8222,71900.0],["2000-05-11",6.8222,6.9409,6.7925,6.9409,118100.0],["2000-05-12",6.8222,7.0595,6.7036,6.8519,46500.0],["2000-05-15",6.8815,7.4154,6.8519,7.4154,951700.0],["2000-05-16",7.3858,7.5044,7.1485,7.4451,124500.0],["2000-05-17",7.3858,7.3858,7.1485,7.2375,73500.0],["2000-05-18",7.2375,7.5934,7.2078,7.5044,78600.0],["2000-05-19",7.5044,7.5489,7.2671,7.4154,117800.0],["2000-05-22",7.5341,7.5341,7.2968,7.3858,88900.0],["2000-05-23",7.5044,7.5341,7.3858,7.3858,99600.0],["2000-05-24",7.4748,8.0087,7.3858,7.979,122700.0],["2000-05-25",7.89,8.0087,7.5341,7.5638,246400.0],["2000-05-26",7.5044,7.5934,7.4748,7.5638,48200.0],["2000-05-30",7.5934,7.89,7.3561,7.8307,127900.0],["2000-05-31",7.8604,8.0977,7.8307,8.068,280400.0],["2000-06-01",8.0584,8.1181,7.9689,8.1181,211100.0],["2000-06-02",8.148,8.2375,7.9988,8.0883,92300.0],["2000-06-05",8.0584,8.148,7.9689,7.9689,43600.0],["2000-06-06",7.9092,7.9391,7.6704,7.6704,64300.0],["2000-06-07",7.6704,8.4166,7.6704,8.1181,219000.0],["2000-06-08",8.0584,8.0883,7.8794,7.8794,69700.0],["2000-06-09",7.8794,7.8794,7.7301,7.7301,60100.0],["2000-06-12",7.7003,7.7898,7.7003,7.7003,62600.0],["2000-06-13",7.7003,7.8794,7.6406,7.7898,83900.0],["2000-06-14",7.76,7.7898,7.7003,7.7301,59400.0],["2000-06-15",7.7301,7.76,7.6704,7.7003,97700.0],["2000-06-16",7.6108,7.6406,7.4317,7.4317,132600.0],["2000-06-19",7.4317,7.5212,7.4018,7.5212,70300.0],["2000-06-20",7.4914,7.5809,7.4615,7.4615,51800.0],["2000-06-21",7.4914,7.5809,7.372,7.372,58100.0],["2000-06-22",7.3123,7.3421,6.8646,6.8945,186700.0],["2000-06-23",6.9243,7.1631,6.8049,7.0437,168200.0],["2000-06-26",7.0735,7.0735,6.6258,6.6557,77700.0],["2000-06-27",6.6855,6.9243,6.6557,6.8049,124300.0],["2000-06-28",6.8646,6.8646,6.6557,6.8646,78100.0],["2000-06-29",6.8646,7.2526,6.8049,7.1929,86700.0],["2000-06-30",7.2228,7.3421,7.0735,7.1631,199800.0],["2000-07-03",7.1034,7.1332,6.8348,6.9243,43600.0],["2000-07-05",6.9243,7.4018,6.9243,7.2526,147200.0],["2000-07-06",7.1929,7.4018,7.1929,7.4018,56800.0],["2000-07-07",5.7305,6.3871,5.7305,5.9991,1903600.0],["2000-07-10",5.9991,6.0289,5.8797,5.9394,574500.0],["2000-07-11",5.9692,6.0289,5.9095,5.9991,558600.0],["2000-07-12",5.9692,6.0289,5.9394,5.9991,1626400.0],["2000-07-13",6.0289,6.1483,5.9991,6.1483,220300.0],["2000-07-14",6.1781,6.2975,6.1185,6.2677,361100.0],["2000-07-17",6.2378,6.3572,6.2378,6.2677,306800.0],["2000-07-18",6.3274,6.3572,6.0886,6.208,411100.0],["2000-07-19",6.208,6.2975,6.1781,6.208,306000.0],["2000-07-20",6.1781,6.2378,6.1781,6.2378,212100.0],["2000-07-21",6.1781,6.2677,6.1483,6.1483,696700.0],["2000-07-24",6.1483,6.2378,6.1483,6.208,490400.0],["2000-07-25",6.1781,6.2378,6.1781,6.208,124300.0],["2000-07-26",6.208,6.4169,6.1483,6.3871,252900.0],["2000-07-27",6.4169,6.9243,6.3871,6.8646,146900.0],["2000-07-28",6.8945,6.8945,6.596,6.6855,125100.0],["2000-07-31",6.6258,6.6855,6.4766,6.6557,62900.0],["2000-08-01",6.596,6.7751,6.4468,6.7751,71300.0],["2000-08-02",6.7154,6.7154,6.5661,6.596,248900.0],["2000-08-03",6.4766,6.7452,6.4169,6.6855,266800.0],["2000-08-04",6.6855,7.2228,6.6258,7.2228,112500.0],["2000-08-07",7.1332,7.372,7.0437,7.2526,100900.0],["2000-08-08",7.1929,7.2228,7.1034,7.1631,72800.0],["2000-08-09",7.1034,7.1332,6.9243,7.1034,58000.0],["2000-08-10",7.0735,7.1034,6.9243,6.9541,96900.0],["2000-08-11",7.0437,7.1034,6.9243,7.1034,167200.0],["2000-08-14",7.0437,7.3421,7.0138,7.3421,35000.0],["2000-08-15",7.3123,7.3123,7.1034,7.1034,67200.0],["2000-08-16",6.984,7.0437,6.9541,7.0437,30700.0],["2000-08-17",7.0437,7.2824,7.0138,7.2824,111400.0],["2000-08-18",7.0735,7.1631,7.0735,7.1631,39000.0],["2000-08-21",7.1631,7.2824,7.1034,7.1631,38500.0],["2000-08-22",7.1631,7.1929,7.1332,7.1631,49800.0],["2000-08-23",7.1034,7.1332,7.0138,7.0437,60300.0],["2000-08-24",6.984,7.1929,6.984,7.1929,20900.0],["2000-08-25",7.1929,7.2228,7.1631,7.1631,38700.0],["2000-08-28",7.1631,7.2228,7.1034,7.1929,31700.0],["2000-08-29",7.1631,7.2824,7.1332,7.2526,26500.0],["2000-08-30",7.2825,7.4018,7.2526,7.4018,25500.0],["2000-08-31",7.3922,7.3922,7.272,7.3321,51200.0],["2000-09-01",7.3622,7.3922,7.2119,7.3922,62400.0],["2000-09-05",7.272,7.4523,7.242,7.4523,35900.0],["2000-09-06",6.9415,7.7228,6.9415,7.6627,59700.0],["2000-09-07",7.6627,7.6777,7.4523,7.6627,49300.0],["2000-09-08",7.6026,7.7528,7.5875,7.6927,160300.0],["2000-09-11",7.5725,7.8129,7.5725,7.8129,99900.0],["2000-09-12",7.7528,7.7829,7.5124,7.6927,155900.0],["2000-09-13",7.8129,7.8129,7.6927,7.7829,83500.0],["2000-09-14",7.7228,7.7228,7.6627,7.7228,36400.0],["2000-09-15",7.6927,7.7829,7.6627,7.6927,265400.0],["2000-09-18",7.6927,7.7228,7.5124,7.5425,184500.0],["2000-09-19",7.5425,7.6927,7.5425,7.6927,272900.0],["2000-09-20",7.6927,7.7228,7.6326,7.6927,110100.0],["2000-09-21",7.6627,7.6927,7.6326,7.6927,59200.0],["2000-09-22",7.6026,7.7528,7.5124,7.5725,171100.0],["2000-09-25",7.5124,7.7528,7.4824,7.7528,101600.0],["2000-09-26",7.6927,7.7829,7.6627,7.7528,49100.0],["2000-09-27",7.6927,7.7228,7.5124,7.7228,28900.0],["2000-09-28",7.6026,7.9331,7.6026,7.9331,88600.0],["2000-09-29",7.9331,7.9331,7.8129,7.873,115200.0],["2000-10-02",7.8129,7.8129,7.5124,7.5425,122300.0],["2000-10-03",7.5725,7.6627,7.4824,7.4824,73900.0],["2000-10-04",7.5725,7.5725,7.4223,7.5725,116500.0],["2000-10-05",7.5725,7.8129,7.5425,7.7228,63700.0],["2000-10-06",7.6627,7.6927,7.2119,7.3321,63200.0],["2000-10-09",7.4223,7.4223,7.0917,7.272,31700.0],["2000-10-10",7.2119,7.6326,7.2119,7.4824,48900.0],["2000-10-11",7.4824,7.4824,7.0016,7.1218,54600.0],["2000-10-12",7.1819,7.1819,6.7612,6.7612,41200.0],["2000-10-13",6.7612,7.272,6.7612,7.2119,79000.0],["2000-10-16",7.0917,7.1518,6.8513,6.8513,91900.0],["2000-10-17",6.8513,7.272,6.8513,7.242,76500.0],["2000-10-18",7.1819,7.1819,6.9114,7.0917,24300.0],["2000-10-19",7.0617,7.5725,7.0617,7.5425,95600.0],["2000-10-20",7.5425,7.7228,7.5124,7.6927,80100.0],["2000-10-23",7.6927,7.8129,7.6627,7.7829,51000.0],["2000-10-24",7.7228,7.7829,7.6927,7.7528,39700.0],["2000-10-25",7.6927,7.9481,7.6627,7.6927,66700.0],["2000-10-26",7.6927,7.8129,7.6927,7.8129,68800.0],["2000-10-27",7.8129,7.843,7.6627,7.7528,27900.0],["2000-10-30",7.6927,7.9331,7.6927,7.9331,125600.0],["2000-10-31",7.9331,8.2036,7.873,8.0834,150700.0],["2000-11-01",7.9632,7.9932,7.6326,7.7528,133500.0],["2000-11-02",7.6927,7.9932,7.6927,7.9632,299800.0],["2000-11-03",7.9331,8.0533,7.9331,7.9632,287800.0],["2000-11-06",7.9932,8.3238,7.9932,8.1735,123500.0],["2000-11-07",8.1735,8.2937,8.1134,8.2336,151700.0],["2000-11-08",8.2637,8.2637,8.0834,8.1735,82000.0],["2000-11-09",8.1735,8.2336,7.9932,8.0533,52300.0],["2000-11-10",8.0533,8.2336,7.9932,8.2036,71300.0],["2000-11-13",8.1435,8.1435,7.7528,7.9031,55800.0],["2000-11-14",7.7829,8.0233,7.7829,7.9031,86500.0],["2000-11-15",7.9331,7.9331,7.6326,7.7528,60300.0],["2000-11-16",7.8129,7.9031,7.6927,7.873,58700.0],["2000-11-17",7.9932,7.9932,7.7528,7.7829,32600.0],["2000-11-20",7.843,7.843,7.6627,7.8129,43800.0],["2000-11-21",7.8129,7.9632,7.6026,7.8129,82700.0],["2000-11-22",7.7528,7.7528,7.5425,7.6927,84600.0],["2000-11-24",7.6326,7.6927,7.5725,7.6927,21100.0],["2000-11-27",7.6927,7.6927,7.4523,7.5124,63600.0],["2000-11-28",7.4824,7.9331,7.4824,7.7228,79900.0],["2000-11-29",7.7829,8.1735,7.7829,7.9331,70100.0],["2000-11-30",7.873,8.1735,7.7829,7.9331,93800.0],["2000-12-01",7.9331,8.4139,7.9331,8.1735,93200.0],["2000-12-04",8.0834,8.2637,8.0533,8.2036,91100.0],["2000-12-05",8.474,8.7745,8.474,8.5942,88000.0],["2000-12-06",8.5341,8.6543,8.444,8.474,56000.0],["2000-12-07",8.4643,8.948,8.3434,8.8573,104900.0],["2000-12-08",8.8573,9.6735,8.8573,9.6735,188600.0],["2000-12-11",9.5828,9.5828,9.2503,9.3108,116500.0],["2000-12-12",9.2503,9.2805,8.9782,8.9782,43500.0],["2000-12-13",8.9782,9.0689,8.7062,8.7062,58800.0],["2000-12-14",8.7666,9.0689,8.7062,9.0387,87600.0],["2000-12-15",8.9178,9.0085,8.8573,8.9178,87000.0],["2000-12-18",9.0085,9.2503,8.8875,9.2201,37000.0],["2000-12-19",9.1596,9.3108,9.0387,9.0992,35900.0],["2000-12-20",9.0992,9.0992,8.7666,9.0387,80800.0],["2000-12-21",9.0689,9.5526,9.0689,9.5224,98700.0],["2000-12-22",9.5526,9.9758,9.4317,9.9758,51400.0],["2000-12-26",9.9758,10.7316,9.9154,10.5502,193700.0],["2000-12-27",10.5804,10.5804,10.3688,10.399,126700.0],["2000-12-28",10.399,10.5804,10.3386,10.5804,502700.0],["2000-12-29",10.6409,10.7013,10.2781,10.3386,100100.0],["2001-01-02",10.3386,10.3386,9.9456,9.9456,67000.0],["2001-01-03",9.9758,10.1572,9.8851,10.1572,154800.0],["2001-01-04",10.127,10.127,9.3712,9.5526,169400.0],["2001-01-05",9.4921,9.4921,8.8271,8.9782,164800.0],["2001-01-08",9.0387,9.6735,9.0387,9.6131,257000.0],["2001-01-09",9.5224,9.5526,9.1596,9.2805,64500.0],["2001-01-10",9.1898,9.8549,9.1898,9.8247,152200.0],["2001-01-11",9.734,9.734,9.6131,9.6131,65300.0],["2001-01-12",9.5224,9.5224,9.3108,9.341,83600.0],["2001-01-16",9.2805,9.341,9.1898,9.2201,120500.0],["2001-01-17",9.2201,9.3108,9.0992,9.0992,109800.0],["2001-01-18",9.1596,9.4619,9.1294,9.4317,254100.0],["2001-01-19",9.2805,9.5526,9.2805,9.4619,137100.0],["2001-01-22",9.4015,9.4921,9.2805,9.341,139800.0],["2001-01-23",8.8271,9.0689,8.6457,8.8573,355000.0],["2001-01-24",8.8573,8.8876,8.5248,8.5853,527700.0],["2001-01-25",8.5853,8.7062,8.4341,8.555,319200.0],["2001-01-26",8.6759,8.6759,8.4039,8.4341,292200.0],["2001-01-29",8.4595,8.5127,8.2709,8.3386,115900.0],["2001-01-30",8.3386,8.3434,7.9613,8.2177,145800.0],["2001-01-31",8.2177,8.2177,7.9807,8.0435,78900.0],["2001-02-01",8.0435,8.0435,7.8114,7.9226,141400.0],["2001-02-02",7.9226,7.9226,7.3761,7.8114,425800.0],["2001-02-05",7.9081,7.9758,7.6808,7.7388,192300.0],["2001-02-06",7.7291,7.792,7.5453,7.7823,176800.0],["2001-02-07",7.7824,7.7824,7.6905,7.7388,63300.0],["2001-02-08",7.7146,7.7485,7.6227,7.6421,86500.0],["2001-02-09",7.6372,8.2225,7.6372,8.0822,230000.0],["2001-02-12",8.0822,8.3773,8.029,8.3434,103100.0],["2001-02-13",8.4401,8.7062,8.2999,8.416,151700.0],["2001-02-14",8.3676,8.6143,8.3676,8.5272,126900.0],["2001-02-15",8.4885,8.5272,8.3482,8.4256,104500.0],["2001-02-16",8.3966,8.4015,8.266,8.2709,59800.0],["2001-02-20",8.295,8.295,7.9807,8.1935,279800.0],["2001-02-21",8.2225,8.2467,7.8356,7.8404,71100.0],["2001-02-22",7.8597,7.9468,7.6421,7.6904,133500.0],["2001-02-23",7.7146,7.7388,7.3906,7.6131,86100.0],["2001-02-26",7.6642,7.9612,7.6642,7.932,297700.0],["2001-02-27",7.9271,8.1803,7.9271,7.9856,152900.0],["2001-02-28",7.9369,8.1268,7.8395,8.0927,153100.0],["2001-03-01",7.9856,8.0343,7.8151,8.0099,193700.0],["2001-03-02",8.0099,8.1998,8.0099,8.1024,305700.0],["2001-03-05",8.1073,8.2534,8.1073,8.1316,256600.0],["2001-03-06",8.0099,8.1219,7.9125,8.0343,87100.0],["2001-03-07",7.9612,8.2777,7.9612,8.2047,194800.0],["2001-03-08",8.2047,8.3264,8.156,8.2777,109000.0],["2001-03-09",8.2047,8.5407,8.156,8.3994,122500.0],["2001-03-12",8.3508,8.4871,8.229,8.229,197800.0],["2001-03-13",8.229,8.3167,8.1706,8.2972,105200.0],["2001-03-14",8.3021,8.3021,8.0099,8.0927,71000.0],["2001-03-15",8.1316,8.1609,8.0732,8.1316,60800.0],["2001-03-16",8.1316,8.2826,7.9223,7.9856,182200.0],["2001-03-19",7.9856,8.341,7.9807,8.3264,107000.0],["2001-03-20",8.2777,8.4822,8.268,8.2875,165900.0],["2001-03-21",8.2388,8.3215,8.1755,8.3215,370400.0],["2001-03-22",8.5212,8.6673,8.3994,8.5553,297400.0],["2001-03-23",8.6429,8.9058,8.6186,8.7646,120400.0],["2001-03-26",8.789,8.9984,8.6673,8.6916,77800.0],["2001-03-27",8.6429,8.7062,8.526,8.6624,154800.0],["2001-03-28",8.6186,8.6575,8.5845,8.5845,126300.0],["2001-03-29",8.6186,8.6916,8.5212,8.6186,65800.0],["2001-03-30",8.6186,8.7646,8.5942,8.6186,201900.0],["2001-04-02",8.6429,8.7695,8.3215,8.565,190500.0],["2001-04-03",8.5163,8.5163,8.3994,8.3994,75200.0],["2001-04-04",8.4043,8.4043,7.9856,8.0781,226100.0],["2001-04-05",7.596,8.2631,7.596,8.1316,152500.0],["2001-04-06",8.156,8.2339,7.8444,7.8492,64500.0],["2001-04-09",7.8492,7.9125,7.7908,7.8444,87300.0],["2001-04-10",7.8443,8.0975,7.7908,7.9661,53200.0],["2001-04-11",7.9661,8.0391,7.8736,7.9125,78300.0],["2001-04-12",7.9125,7.9856,7.7664,7.7908,102900.0],["2001-04-16",7.8882,7.8882,7.6983,7.7664,64300.0],["2001-04-17",7.7811,7.7908,7.6691,7.7908,75100.0],["2001-04-18",7.7421,7.8687,7.2065,7.6447,226100.0],["2001-04-19",7.6204,7.8979,7.6204,7.7324,68400.0],["2001-04-20",7.7178,7.7567,7.3866,7.4499,79400.0],["2001-04-23",7.4256,7.523,7.4013,7.5084,102300.0],["2001-04-24",7.5084,7.6058,7.4986,7.5522,89000.0],["2001-04-25",7.5717,7.7908,7.5717,7.7567,76500.0],["2001-04-26",7.7177,7.9466,7.7177,7.7324,72400.0],["2001-04-27",8.156,8.5212,8.0829,8.229,330600.0],["2001-04-30",8.1803,8.604,8.1803,8.2582,121300.0],["2001-05-01",8.2582,8.862,8.2582,8.6721,189700.0],["2001-05-02",9.2516,9.6168,9.198,9.2029,479700.0],["2001-05-03",9.2516,9.3489,9.1542,9.3295,144600.0],["2001-05-04",9.3003,9.4707,9.1298,9.3003,158500.0],["2001-05-07",9.2759,9.5924,9.2662,9.3879,198100.0],["2001-05-08",9.3879,9.4074,9.1834,9.2272,144900.0],["2001-05-09",9.2272,9.3587,9.1347,9.2516,121400.0],["2001-05-10",9.2516,9.3003,8.9107,9.0081,90600.0],["2001-05-11",9.013,9.2029,8.9399,8.9691,109300.0],["2001-05-14",8.9691,9.1055,8.9691,9.0227,49300.0],["2001-05-15",9.1055,9.3684,9.0081,9.271,162500.0],["2001-05-16",9.271,9.5681,9.2516,9.422,132700.0],["2001-05-17",9.3246,9.5681,9.3003,9.5583,187900.0],["2001-05-18",9.5535,9.7385,9.5486,9.6703,227600.0],["2001-05-21",9.6752,9.8456,9.6557,9.8456,180200.0],["2001-05-22",9.8115,9.9771,9.7823,9.9333,80200.0],["2001-05-23",9.9333,9.9819,9.8651,9.8943,178200.0],["2001-05-24",9.9235,10.2741,9.8651,10.1378,175700.0],["2001-05-25",10.1378,10.2838,10.1378,10.1767,192600.0],["2001-05-29",10.1743,10.3994,10.1743,10.2819,178300.0],["2001-05-30",10.326,10.3602,10.277,10.3015,208900.0],["2001-05-31",10.4239,10.6196,10.3553,10.3553,381200.0],["2001-06-01",10.326,10.326,10.1645,10.277,144600.0],["2001-06-04",10.3015,10.5168,10.3015,10.5022,112000.0],["2001-06-05",10.4973,10.6441,10.4385,10.6441,167800.0],["2001-06-06",10.5951,10.6,10.4973,10.5217,136900.0],["2001-06-07",10.5217,10.6245,10.4483,10.5168,283900.0],["2001-06-08",10.4483,10.5168,10.326,10.4777,27500.0],["2001-06-11",10.4826,10.5217,10.4483,10.4532,69100.0],["2001-06-12",10.3504,10.37,10.1302,10.2917,166400.0],["2001-06-13",10.0324,10.4483,10.0324,10.3602,313000.0],["2001-06-14",10.37,10.3749,10.1009,10.2721,62800.0],["2001-06-15",10.1302,10.3504,10.1302,10.2917,119600.0],["2001-06-18",10.2966,10.326,10.1058,10.1596,57600.0],["2001-06-19",10.1596,10.3162,10.1449,10.1792,31600.0],["2001-06-20",10.1302,10.4777,10.1302,10.4092,64400.0],["2001-06-21",10.4141,10.4141,10.2036,10.3015,64500.0],["2001-06-22",10.3504,10.3504,10.047,10.0813,67000.0],["2001-06-25",9.9834,10.0324,9.8464,10.003,76700.0],["2001-06-26",9.9834,10.3015,9.9834,10.277,184800.0],["2001-06-27",10.2721,10.277,10.1302,10.2721,84600.0],["2001-06-28",10.2721,10.6196,10.2673,10.5217,271600.0],["2001-06-29",10.5707,10.5951,10.4385,10.5462,99300.0],["2001-07-02",10.6685,10.7175,10.5902,10.6441,121700.0],["2001-07-03",10.7175,10.7909,10.6685,10.693,38400.0],["2001-07-05",10.693,10.693,10.5462,10.5756,53000.0],["2001-07-06",10.5756,10.7811,10.5756,10.5854,62300.0],["2001-07-09",10.5707,10.7028,10.5022,10.693,82500.0],["2001-07-10",10.693,10.6979,10.4728,10.5951,103800.0],["2001-07-11",10.6196,10.6196,10.233,10.233,210400.0],["2001-07-12",10.3553,10.3553,10.2085,10.2085,81700.0],["2001-07-13",10.2526,10.3456,10.2036,10.2183,89000.0],["2001-07-16",10.2183,10.2281,10.0813,10.1987,68600.0],["2001-07-17",10.1987,10.3798,10.096,10.3798,252300.0],["2001-07-18",10.3994,10.4924,10.2868,10.2917,52200.0],["2001-07-19",10.3162,10.3505,9.8758,9.8758,61100.0],["2001-07-20",9.8855,9.8953,9.8072,9.8072,53700.0],["2001-07-23",9.8072,9.8953,9.6408,9.6604,68300.0],["2001-07-24",9.6653,9.7094,9.4451,9.5185,81400.0],["2001-07-25",9.543,9.6702,9.4304,9.6164,84200.0],["2001-07-26",9.6164,9.68,9.5185,9.5821,87700.0],["2001-07-27",9.6164,9.7779,9.5821,9.7779,103400.0],["2001-07-30",9.7779,9.9638,9.6849,9.9345,78500.0],["2001-07-31",9.91,10.1547,9.866,10.1009,80900.0],["2001-08-01",10.0568,10.0862,9.8513,10.0715,50600.0],["2001-08-02",9.9834,10.1302,9.9345,10.1107,59300.0],["2001-08-03",10.1106,10.4043,10.0568,10.3064,78100.0],["2001-08-06",10.277,10.2819,10.0323,10.0323,91400.0],["2001-08-07",8.6865,9.494,8.6865,9.2004,670500.0],["2001-08-08",9.2004,9.5674,9.2004,9.5576,154700.0],["2001-08-09",9.5919,9.5919,9.2053,9.3179,87300.0],["2001-08-10",9.3227,9.6164,9.3227,9.5332,123600.0],["2001-08-13",9.5674,9.9002,9.543,9.8513,185200.0],["2001-08-14",9.8513,10.277,9.8513,9.91,176600.0],["2001-08-15",9.91,9.9589,9.5479,9.5821,126500.0],["2001-08-16",9.5674,9.724,9.5038,9.6996,113000.0],["2001-08-17",9.7485,9.773,9.5381,9.5528,35400.0],["2001-08-20",9.6164,9.6604,9.494,9.5136,57200.0],["2001-08-21",9.543,9.6898,9.494,9.6017,61300.0],["2001-08-22",9.5821,9.5821,9.313,9.4696,72500.0],["2001-08-23",9.5919,9.9834,9.5919,9.7485,78800.0],["2001-08-24",9.8611,9.9736,9.6653,9.7143,174500.0],["2001-08-27",9.6898,9.8855,9.6653,9.6653,217500.0],["2001-08-28",9.6653,9.6898,9.3179,9.3179,52500.0],["2001-08-29",9.3744,9.7583,9.3597,9.7583,138900.0],["2001-08-30",9.7534,9.965,9.7435,9.8518,216500.0],["2001-08-31",9.8665,10.0289,9.8665,9.9404,112700.0],["2001-09-04",9.9453,10.0388,9.8124,9.8173,59200.0],["2001-09-05",9.8124,10.0092,9.6697,9.6697,59200.0],["2001-09-06",9.6205,9.8173,9.4237,9.4483,53200.0],["2001-09-07",9.4729,9.4729,9.1825,9.1874,49200.0],["2001-09-10",9.217,9.3646,9.1185,9.2711,67800.0],["2001-09-17",9.2711,9.2711,8.5034,8.5625,71900.0],["2001-09-18",8.6117,8.6215,8.3902,8.4788,46900.0],["2001-09-19",8.4887,8.5477,8.1688,8.5379,53000.0],["2001-09-20",8.5133,8.6117,8.095,8.1196,124900.0],["2001-09-21",7.8243,7.8982,7.7358,7.7997,108100.0],["2001-09-24",7.7997,8.1688,7.7997,8.0507,89800.0],["2001-09-25",8.0458,8.4247,8.0015,8.2869,64100.0],["2001-09-26",8.2869,8.2869,7.8932,7.8932,41600.0],["2001-09-27",7.9424,8.2426,7.9326,7.9966,78700.0],["2001-09-28",8.0212,8.8971,7.9966,8.6855,137500.0],["2001-10-01",8.5871,8.9562,8.4149,8.7249,111000.0],["2001-10-02",8.6855,8.72,8.5133,8.5871,204700.0],["2001-10-03",8.592,8.6511,8.528,8.5871,82400.0],["2001-10-04",8.5871,8.5871,8.4641,8.5084,73600.0],["2001-10-05",8.5133,8.5133,8.3164,8.4985,86200.0],["2001-10-08",8.4887,8.4887,8.1983,8.2426,11700.0],["2001-10-09",8.095,8.4985,7.9966,8.4395,167300.0],["2001-10-10",8.4149,8.6855,8.3902,8.6707,73100.0],["2001-10-11",8.6855,9.0201,8.6855,8.6855,45300.0],["2001-10-12",8.6609,8.6757,8.3755,8.4641,14700.0],["2001-10-15",8.4887,9.1038,8.341,8.9316,69500.0],["2001-10-16",8.8823,9.2219,8.8577,9.0349,77900.0],["2001-10-17",9.1038,9.1284,8.72,8.7446,53600.0],["2001-10-18",8.7593,8.8676,8.6855,8.6855,45800.0],["2001-10-19",8.6855,8.9562,8.6363,8.8479,104100.0],["2001-10-22",8.8085,9.3498,8.8085,9.34,100500.0],["2001-10-23",9.3498,9.6451,9.2268,9.404,154700.0],["2001-10-24",9.4729,9.7435,9.3794,9.4778,104800.0],["2001-10-25",9.4483,9.6943,9.2268,9.5614,46600.0],["2001-10-26",9.5614,9.8715,9.5319,9.6156,71800.0],["2001-10-29",9.5467,9.6057,9.2317,9.3006,53000.0],["2001-10-30",9.2268,9.4187,9.2022,9.3597,29500.0],["2001-10-31",9.3744,9.4237,9.3006,9.3252,51900.0],["2001-11-01",9.276,9.6451,9.153,9.5467,56900.0],["2001-11-02",9.5467,9.6402,9.4729,9.586,54900.0],["2001-11-05",9.4876,9.7927,9.4778,9.7534,28100.0],["2001-11-06",9.8173,9.8173,9.5614,9.7976,36100.0],["2001-11-07",9.4975,9.5713,9.3646,9.3941,56800.0],["2001-11-08",9.404,9.5368,9.212,9.3055,58900.0],["2001-11-09",9.3252,9.3498,8.8823,8.9562,94400.0],["2001-11-12",9.0546,9.1579,8.8577,8.9069,116900.0],["2001-11-13",8.9808,9.1481,8.9562,9.0989,63300.0],["2001-11-14",9.0989,9.153,9.0546,9.1038,51600.0],["2001-11-15",9.1284,9.3006,9.0841,9.153,49600.0],["2001-11-16",9.2022,9.3498,9.2022,9.3498,58100.0],["2001-11-19",9.3252,9.4876,9.3006,9.4876,32100.0],["2001-11-20",9.4729,9.6599,9.399,9.5467,38400.0],["2001-11-21",9.5467,9.6156,9.5122,9.5713,30100.0],["2001-11-23",9.5467,9.773,9.5467,9.7238,17200.0],["2001-11-26",9.7238,9.8419,9.7041,9.837,66200.0],["2001-11-27",9.7386,9.8272,9.4827,9.4876,41000.0],["2001-11-28",9.4876,9.4876,8.9316,9.3203,125000.0],["2001-11-29",9.3498,9.7435,9.3498,9.7435,82000.0],["2001-11-30",9.7435,9.7927,9.5073,9.5073,68200.0],["2001-12-03",9.5122,9.5122,9.2809,9.4237,37800.0],["2001-12-04",9.4483,9.6992,9.3154,9.6943,34000.0],["2001-12-05",9.6992,9.8419,9.6451,9.6943,66200.0],["2001-12-06",9.7463,9.8205,9.677,9.6968,119600.0],["2001-12-07",9.7463,9.8502,9.6819,9.6819,72700.0],["2001-12-10",9.7215,9.771,9.4148,9.4247,35100.0],["2001-12-11",9.4742,9.672,9.3554,9.3653,66700.0],["2001-12-12",9.3999,9.5978,9.3999,9.5187,28600.0],["2001-12-13",9.4741,9.5385,9.3505,9.3505,84000.0],["2001-12-14",9.3554,9.5978,9.3257,9.5533,114000.0],["2001-12-17",9.5533,9.8353,9.5335,9.8254,65200.0],["2001-12-18",9.8699,10.4191,9.8699,10.3795,200300.0],["2001-12-19",10.2806,10.3845,10.1618,10.1965,87100.0],["2001-12-20",10.1965,10.3894,10.048,10.3152,99000.0],["2001-12-21",10.2657,10.4834,10.1816,10.4785,203700.0],["2001-12-24",10.3894,10.8594,10.3894,10.8545,78000.0],["2001-12-26",10.8347,11.082,10.8347,10.9287,58500.0],["2001-12-27",10.8841,10.8891,10.4587,10.4883,68600.0],["2001-12-28",10.3894,10.5428,10.3894,10.424,70900.0],["2001-12-31",10.4389,10.5626,10.0678,10.4982,101900.0],["2002-01-02",10.612,10.612,10.0629,10.2014,74700.0],["2002-01-03",10.241,10.4389,9.9986,10.3004,68300.0],["2002-01-04",10.3152,10.4141,10.2212,10.3201,65900.0],["2002-01-07",10.2163,10.3894,10.1173,10.1272,52700.0],["2002-01-08",10.1272,10.2756,9.9639,10.2558,36200.0],["2002-01-09",10.2905,10.5824,10.0975,10.1321,84000.0],["2002-01-10",10.0926,10.0926,9.9046,10.0332,76300.0],["2002-01-11",10.0381,10.0975,9.8897,10.0678,68100.0],["2002-01-14",10.142,10.3498,9.9738,10.241,97800.0],["2002-01-15",10.241,10.6615,10.2311,10.6318,122500.0],["2002-01-16",10.6813,10.7159,10.5428,10.6417,81800.0],["2002-01-17",10.6368,10.6368,9.9936,10.2855,126900.0],["2002-01-18",10.2855,10.523,10.2459,10.2608,54800.0],["2002-01-22",10.1915,10.4884,9.7957,9.8798,104900.0],["2002-01-23",9.9194,10.2064,9.8749,10.142,49800.0],["2002-01-24",10.142,10.142,10.0381,10.1321,30100.0],["2002-01-25",10.0926,10.1816,9.9887,10.1173,96200.0],["2002-01-28",10.142,10.2756,10.0134,10.2756,86900.0],["2002-01-29",10.241,10.3746,9.8947,10.0184,74900.0],["2002-01-30",10.0184,10.6368,9.9936,10.5922,102100.0],["2002-01-31",10.5378,10.5378,9.8848,9.8996,174200.0],["2002-02-01",9.8205,10.429,9.8205,10.2014,75800.0],["2002-02-04",10.142,10.142,9.9046,9.9095,62200.0],["2002-02-05",9.9095,10.0926,9.8749,10.0431,61100.0],["2002-02-06",10.0184,10.0184,9.5731,9.8254,68400.0],["2002-02-07",9.8254,10.0283,9.8205,9.9837,91000.0],["2002-02-08",10.0926,10.8396,10.0184,10.7605,197400.0],["2002-02-11",10.8347,10.8347,10.6615,10.6665,131100.0],["2002-02-12",10.6368,10.8742,10.5378,10.6566,43700.0],["2002-02-13",10.612,11.0326,10.612,11.0128,93900.0],["2002-02-14",11.082,11.2305,11.0425,11.1266,65900.0],["2002-02-15",11.1315,11.1414,10.894,11.082,46100.0],["2002-02-19",10.8841,10.9138,10.5081,10.6021,72200.0],["2002-02-20",10.6862,11.1266,10.6862,11.1216,229100.0],["2002-02-21",11.2206,11.2255,10.6417,10.6417,68900.0],["2002-02-22",10.5922,10.9485,10.5329,10.9485,111400.0],["2002-02-25",10.9336,11.1909,10.9287,11.1711,60200.0],["2002-02-26",11.1686,11.3376,11.0344,11.0592,117400.0],["2002-02-27",11.109,11.4221,11.109,11.2531,148500.0],["2002-02-28",11.3326,11.432,11.2034,11.2034,91200.0],["2002-03-01",11.2332,11.2829,11.0742,11.1388,47600.0],["2002-03-04",11.0841,11.3028,11.0841,11.0841,138100.0],["2002-03-05",11.0841,11.1587,10.7859,10.9549,182200.0],["2002-03-06",11.0344,11.1437,10.9847,11.0095,64100.0],["2002-03-07",10.935,10.9996,10.8604,10.9598,96900.0],["2002-03-08",11.0841,11.0841,10.771,10.8406,32500.0],["2002-03-11",10.8405,10.8555,10.5473,10.8356,45800.0],["2002-03-12",10.7113,10.7511,10.602,10.602,136400.0],["2002-03-13",10.5374,10.8405,10.4131,10.8107,67500.0],["2002-03-14",10.761,10.9052,10.7362,10.8207,103900.0],["2002-03-15",10.6964,11.0344,10.6964,11.0245,151100.0],["2002-03-18",10.9847,11.0841,10.8406,11.0543,53800.0],["2002-03-19",11.0095,11.0095,10.761,10.7859,57900.0],["2002-03-20",10.766,10.93,10.7511,10.9151,59600.0],["2002-03-21",10.8853,11.1686,10.8107,11.1537,84500.0],["2002-03-22",11.104,11.432,11.0394,11.1338,170000.0],["2002-03-25",11.1835,11.1835,10.9847,11.0095,93600.0],["2002-03-26",10.935,11.2481,10.935,11.2233,46900.0],["2002-03-27",11.2233,11.2233,11.0046,11.0344,92500.0],["2002-03-28",11.0841,11.2929,11.0593,11.1885,168600.0],["2002-04-01",11.1388,11.1587,10.9499,11.0493,42900.0],["2002-04-02",11.0095,11.2432,10.8853,11.1984,99300.0],["2002-04-03",11.1835,11.2929,11.0841,11.1338,53000.0],["2002-04-04",11.1835,11.5116,11.1835,11.4619,94100.0],["2002-04-05",11.4619,11.6159,11.3177,11.3177,94500.0],["2002-04-08",11.3575,11.4768,11.3177,11.432,105500.0],["2002-04-09",11.432,11.5712,11.4122,11.4221,153800.0],["2002-04-10",11.432,11.4817,11.4022,11.4768,77900.0],["2002-04-11",11.4768,11.4817,11.3326,11.3326,47700.0],["2002-04-12",11.3823,11.8048,11.3823,11.7949,85000.0],["2002-04-15",11.775,11.8794,11.2332,11.3426,76300.0],["2002-04-16",11.3823,11.7651,11.3823,11.7452,52600.0],["2002-04-17",11.8048,11.8893,11.7253,11.775,34300.0],["2002-04-18",11.8048,11.8297,11.4817,11.5215,163300.0],["2002-04-19",11.5563,11.8694,11.5563,11.8545,127100.0],["2002-04-22",11.8545,11.8794,11.7998,11.8346,84200.0],["2002-04-23",11.8048,11.8943,11.7501,11.7998,52400.0],["2002-04-24",11.8048,11.9688,11.6209,11.6408,144100.0],["2002-04-25",11.6905,11.9291,11.606,11.9042,58400.0],["2002-04-26",11.8048,11.9191,11.7303,11.7303,41600.0],["2002-04-29",11.7054,11.8297,11.6408,11.6855,42100.0],["2002-04-30",11.6855,11.9042,11.6855,11.9042,64500.0],["2002-05-01",11.8794,11.9042,11.6905,11.78,293900.0],["2002-05-02",11.78,11.78,11.4718,11.6756,112800.0],["2002-05-03",11.6806,11.6905,11.5066,11.611,233500.0],["2002-05-06",11.611,11.6557,11.3674,11.3674,133600.0],["2002-05-07",11.0692,11.0692,10.0403,10.5224,1124400.0],["2002-05-08",10.5224,10.5721,10.1745,10.2242,711400.0],["2002-05-09",10.1894,10.3137,9.9956,10.2839,1495800.0],["2002-05-10",10.3137,10.3385,10.1,10.2242,462200.0],["2002-05-13",10.2391,10.3286,10.1894,10.3137,287800.0],["2002-05-14",10.3385,10.4379,10.2391,10.433,422000.0],["2002-05-15",10.4379,10.4479,10.3137,10.4379,519000.0],["2002-05-16",10.4379,10.4628,10.2938,10.3684,198400.0],["2002-05-17",10.4379,10.4379,10.3485,10.3684,82000.0],["2002-05-20",10.3932,10.3932,10.3137,10.3187,115900.0],["2002-05-21",10.3137,10.3634,10.259,10.264,208300.0],["2002-05-22",10.264,10.2739,10.1099,10.1894,159000.0],["2002-05-23",10.1646,10.2839,10.1646,10.2789,143000.0],["2002-05-24",10.2789,10.3385,10.2043,10.2242,107900.0],["2002-05-28",10.2391,10.2789,10.1397,10.2043,274800.0],["2002-05-29",10.2768,10.2968,9.992,10.1019,146700.0],["2002-05-30",10.1169,10.2968,10.017,10.1669,263300.0],["2002-05-31",10.1669,10.2418,10.047,10.1669,59900.0],["2002-06-03",10.1669,10.1719,9.962,9.962,154700.0],["2002-06-04",9.9171,9.962,9.6073,9.8421,102000.0],["2002-06-05",9.8171,9.977,9.6922,9.7522,60600.0],["2002-06-06",9.7322,9.7322,9.5124,9.5673,76100.0],["2002-06-07",9.5174,9.7722,9.4424,9.7672,92500.0],["2002-06-10",9.7422,9.8471,9.7422,9.7922,96800.0],["2002-06-11",9.7922,9.7922,9.3525,9.3725,66300.0],["2002-06-12",9.3425,9.4374,9.0328,9.0677,137400.0],["2002-06-13",9.1177,9.1427,9.0028,9.0078,95500.0],["2002-06-14",8.9978,9.0677,8.718,9.0228,141200.0],["2002-06-17",9.0677,9.4275,9.0677,9.4175,183900.0],["2002-06-18",9.4175,9.4774,9.2676,9.3925,75600.0],["2002-06-19",9.3325,9.4874,9.2226,9.2276,98000.0],["2002-06-20",9.2476,9.4424,9.0428,9.1577,80200.0],["2002-06-21",9.1926,9.4175,9.1926,9.3675,207100.0],["2002-06-24",9.3525,9.4474,9.3025,9.4125,205000.0],["2002-06-25",9.4175,9.4574,9.1926,9.2126,396000.0],["2002-06-26",9.1926,9.2426,9.1177,9.1926,85500.0],["2002-06-27",9.2426,9.2726,9.1227,9.2026,61500.0],["2002-06-28",9.1677,9.3275,9.1427,9.3275,171200.0],["2002-07-01",9.3275,9.4225,9.2376,9.3525,107800.0],["2002-07-02",9.2676,9.2726,8.798,8.8679,191400.0],["2002-07-03",8.8179,8.8979,8.698,8.8479,159200.0],["2002-07-05",8.8529,9.0178,8.8479,9.0178,39400.0],["2002-07-08",8.9928,9.0078,8.748,8.748,77200.0],["2002-07-09",8.748,8.8329,8.5831,8.6231,95000.0],["2002-07-10",8.6281,8.708,8.2934,8.3633,151200.0],["2002-07-11",8.3633,8.4832,8.1934,8.4283,75400.0],["2002-07-12",8.4233,8.5681,8.2834,8.4033,236000.0],["2002-07-15",8.3683,8.3683,8.0036,8.1485,137400.0],["2002-07-16",8.1235,8.2734,8.0186,8.0536,71400.0],["2002-07-17",8.0735,8.3333,7.8038,7.8687,177200.0],["2002-07-18",7.8937,7.8937,7.3591,7.3591,230400.0],["2002-07-19",7.3091,7.7188,7.3091,7.6139,163800.0],["2002-07-22",7.6439,7.7838,7.3541,7.459,165100.0],["2002-07-23",7.459,7.514,7.1793,7.1842,128300.0],["2002-07-24",7.1343,7.5989,6.9944,7.539,221400.0],["2002-07-25",7.534,7.7438,7.4241,7.6938,182900.0],["2002-07-26",7.6888,8.0036,7.6888,7.9986,179400.0],["2002-07-29",8.0935,8.5132,8.0935,8.4932,137200.0],["2002-07-30",8.4682,8.738,8.3183,8.6631,162100.0],["2002-07-31",8.6331,8.6431,8.4682,8.5182,105800.0],["2002-08-01",8.6181,8.6681,8.4333,8.4882,90300.0],["2002-08-02",8.4882,8.4882,8.0236,8.0436,111800.0],["2002-08-05",8.0685,8.0685,7.7438,7.7438,184700.0],["2002-08-06",7.494,7.8437,7.444,7.6439,321100.0],["2002-08-07",7.5939,7.7438,7.544,7.6988,302400.0],["2002-08-08",7.5939,7.9686,7.5939,7.9536,64000.0],["2002-08-09",7.9936,8.0885,7.7938,7.9436,84800.0],["2002-08-12",7.9037,7.9936,7.7538,7.9936,64200.0],["2002-08-13",8.0935,8.0935,7.7138,7.7138,161900.0],["2002-08-14",7.7638,8.1335,7.6039,8.1335,107000.0],["2002-08-15",8.1335,8.1635,7.8887,7.9386,63900.0],["2002-08-16",8.0585,8.2434,7.9436,8.0635,77200.0],["2002-08-19",8.0635,8.2034,8.0486,8.1685,38300.0],["2002-08-20",8.0935,8.1285,7.9586,8.0486,47400.0],["2002-08-21",8.0685,8.1135,7.9486,8.0436,244000.0],["2002-08-22",8.0436,8.2384,8.0186,8.1735,220700.0],["2002-08-23",8.1735,8.1735,7.9137,7.9187,107300.0],["2002-08-26",7.9436,8.1435,7.8737,8.1435,106200.0],["2002-08-27",8.1435,8.1934,8.0186,8.1185,180100.0],["2002-08-28",8.0685,8.1185,7.9936,8.0585,484300.0],["2002-08-29",8.1435,8.2384,8.0586,8.1785,118000.0],["2002-08-30",8.1934,8.2234,8.0086,8.0086,74200.0],["2002-09-03",7.9686,8.0835,7.8187,7.8687,202600.0],["2002-09-04",7.8687,8.1385,7.8537,8.1385,113900.0],["2002-09-05",8.0857,8.1712,7.96,8.0153,281000.0],["2002-09-06",8.0203,8.1863,8.0203,8.146,191700.0],["2002-09-09",8.1209,8.3421,8.0756,8.2365,225600.0],["2002-09-10",8.2416,8.2667,8.1259,8.1762,170700.0],["2002-09-11",8.2265,8.2516,8.1159,8.1159,153800.0],["2002-09-12",8.0907,8.141,8.0103,8.0555,172400.0],["2002-09-13",8.0404,8.146,7.9499,8.0807,131200.0],["2002-09-16",8.0455,8.0957,7.9449,8.0807,107700.0],["2002-09-17",8.0807,8.0807,7.8845,7.8845,146900.0],["2002-09-18",7.8443,7.9952,7.7438,7.9197,117800.0],["2002-09-19",7.8946,7.9147,7.7689,7.7689,165300.0],["2002-09-20",7.8695,7.8695,7.618,7.6633,356800.0],["2002-09-23",7.6633,7.6734,7.4421,7.5376,126400.0],["2002-09-24",7.5175,7.5879,7.3365,7.3365,323000.0],["2002-09-25",7.3867,7.5678,7.3163,7.5426,458900.0],["2002-09-26",7.5678,7.5828,7.4772,7.5376,262600.0],["2002-09-27",7.5376,7.5426,7.4471,7.5426,217800.0],["2002-09-30",7.5024,7.5376,7.3013,7.3918,89100.0],["2002-10-01",7.3666,7.5778,7.3616,7.5376,101500.0],["2002-10-02",7.5426,7.5426,7.1957,7.2661,168400.0],["2002-10-03",7.3163,7.3666,7.0498,7.0951,103100.0],["2002-10-04",7.1403,7.1403,6.8738,7.0498,231200.0],["2002-10-07",7.1001,7.2158,7.0649,7.1454,204500.0],["2002-10-08",7.1957,7.4219,7.1755,7.3867,81300.0],["2002-10-09",7.3415,7.3415,6.8688,6.8889,129700.0],["2002-10-10",6.8437,7.3013,6.8437,7.261,108400.0],["2002-10-11",7.3113,7.427,7.2409,7.2761,136300.0],["2002-10-14",7.3264,7.5125,7.3264,7.4421,138700.0],["2002-10-15",7.5326,7.7387,7.4873,7.5979,228700.0],["2002-10-16",7.6432,7.6935,7.4521,7.5175,348700.0],["2002-10-17",7.5426,7.6633,7.5426,7.6633,167500.0],["2002-10-18",7.6432,7.6633,7.5125,7.5828,115900.0],["2002-10-21",7.618,7.8292,7.4823,7.7991,152900.0],["2002-10-22",7.7689,7.7689,7.4068,7.4119,186700.0],["2002-10-23",7.4421,7.4421,7.0951,7.1906,119800.0],["2002-10-24",7.3666,7.4722,7.2409,7.432,250700.0],["2002-10-25",7.432,7.6884,7.4169,7.6784,91000.0],["2002-10-28",7.6784,7.8292,7.5426,7.5929,92300.0],["2002-10-29",7.5979,7.5979,7.2912,7.4471,84100.0],["2002-10-30",7.4923,7.618,7.3666,7.4672,199400.0],["2002-10-31",7.5175,7.6231,7.432,7.5476,126000.0],["2002-11-01",7.5929,7.7186,7.5376,7.5426,302600.0],["2002-11-04",7.5426,7.6432,7.4471,7.5879,145000.0],["2002-11-05",7.6935,7.8443,7.5979,7.5979,688200.0],["2002-11-06",7.6432,7.8846,7.618,7.8192,189700.0],["2002-11-07",7.6784,7.7136,7.5426,7.6281,475300.0],["2002-11-08",7.6583,7.7236,7.5979,7.6683,169600.0],["2002-11-11",7.6683,7.8343,7.5929,7.6432,190000.0],["2002-11-12",7.618,7.784,7.618,7.6784,189000.0],["2002-11-13",7.6432,7.7438,7.5979,7.6683,124300.0],["2002-11-14",7.6935,7.8846,7.6935,7.8795,132500.0],["2002-11-15",7.8494,8.0052,7.8443,7.9499,230100.0],["2002-11-18",8.0455,8.0957,7.8443,7.9197,267400.0],["2002-11-19",7.9097,7.97,7.8192,7.8393,63700.0],["2002-11-20",7.7991,8.0455,7.7991,7.9248,130800.0],["2002-11-21",7.8745,8.1712,7.8745,8.146,77300.0],["2002-11-22",8.0957,8.2416,8.0907,8.136,70400.0],["2002-11-25",8.0957,8.2919,8.0455,8.1108,103500.0],["2002-11-26",8.0957,8.1159,7.7991,7.8996,154700.0],["2002-11-27",7.9197,8.1008,7.9147,8.1008,107500.0],["2002-11-29",8.1058,8.1611,8.0253,8.0304,33100.0],["2002-12-02",8.0957,8.1913,7.9198,7.9952,49500.0],["2002-12-03",7.9198,7.965,7.8242,7.8795,104000.0],["2002-12-04",7.8466,8.0491,7.8466,7.9529,264100.0],["2002-12-05",7.9529,7.9529,7.7454,7.877,470300.0],["2002-12-06",7.8466,7.9327,7.7707,7.8871,58400.0],["2002-12-09",7.8567,7.8669,7.715,7.7201,60600.0],["2002-12-10",7.6441,8.0491,7.6441,7.9782,102100.0],["2002-12-11",7.9833,8.0744,7.9377,7.9732,186500.0],["2002-12-12",7.9479,7.9732,7.8416,7.9479,95600.0],["2002-12-13",7.9226,7.9276,7.7606,7.796,48900.0],["2002-12-16",7.8011,7.9732,7.8011,7.9732,182000.0],["2002-12-17",7.8972,7.958,7.8213,7.8618,337300.0],["2002-12-18",7.796,7.8213,7.7201,7.7454,118800.0],["2002-12-19",7.6947,7.8365,7.6947,7.7808,220000.0],["2002-12-20",7.8213,7.8821,7.7352,7.8567,577500.0],["2002-12-23",7.8314,7.9479,7.8112,7.8517,145000.0],["2002-12-24",7.796,7.8416,7.796,7.8314,31100.0],["2002-12-26",7.8365,7.9074,7.7707,7.7909,88000.0],["2002-12-27",7.7859,7.8567,7.6796,7.6796,106100.0],["2002-12-30",7.715,7.8213,7.6441,7.796,109700.0],["2002-12-31",7.7909,7.8618,7.7606,7.7606,155900.0],["2003-01-02",7.796,7.9934,7.7757,7.9833,114700.0],["2003-01-03",7.9833,8.1402,7.9479,8.1402,130100.0],["2003-01-06",8.1402,8.2769,8.0997,8.1099,200600.0],["2003-01-07",8.1099,8.1099,7.7656,7.8466,462700.0],["2003-01-08",7.8466,7.8669,7.6846,7.6846,125400.0],["2003-01-09",7.7454,7.9428,7.6998,7.8264,232800.0],["2003-01-10",7.6694,7.9479,7.6694,7.9175,299300.0],["2003-01-13",8.0997,8.1301,7.9428,8.044,354900.0],["2003-01-14",8.0238,8.0845,7.9681,8.0542,349500.0],["2003-01-15",8.0997,8.1554,7.8821,8.0997,142500.0],["2003-01-16",8.0997,8.2465,8.0137,8.0187,110900.0],["2003-01-17",7.9985,8.0238,7.8719,7.9732,125800.0],["2003-01-21",7.9226,8.0238,7.6846,7.6846,96700.0],["2003-01-22",7.6846,7.8922,7.6542,7.7707,311400.0],["2003-01-23",7.8213,7.8365,7.6846,7.7454,284900.0],["2003-01-24",7.6947,7.6947,7.4011,7.4973,160000.0],["2003-01-27",7.4923,7.4973,7.3809,7.4062,107500.0],["2003-01-28",7.4518,7.5328,7.3303,7.4669,95700.0],["2003-01-29",7.4771,7.4771,7.2391,7.4416,397800.0],["2003-01-30",7.4416,7.4669,7.229,7.2391,221900.0],["2003-01-31",7.229,7.3859,7.2189,7.2695,172300.0],["2003-02-03",7.3151,7.3404,7.2239,7.2695,95600.0],["2003-02-04",7.2695,7.2695,7.1176,7.1885,205100.0],["2003-02-05",7.2138,7.2796,7.1531,7.1835,178600.0],["2003-02-06",7.1733,7.2644,7.0771,7.1683,238000.0],["2003-02-07",7.2088,7.2088,6.9607,6.9911,222500.0],["2003-02-10",6.9607,7.1328,6.9607,7.0873,163200.0],["2003-02-11",7.062,7.1278,6.986,7.0215,214600.0],["2003-02-12",6.9961,7.0366,6.9556,6.9607,200600.0],["2003-02-13",6.9556,7.0974,6.8898,7.0164,167400.0],["2003-02-14",6.986,7.1278,6.9303,7.0113,145800.0],["2003-02-18",6.986,7.1632,6.986,7.0974,195300.0],["2003-02-19",7.1328,7.1328,6.9911,7.0417,124800.0],["2003-02-20",7.0569,7.1025,6.986,7.0923,49900.0],["2003-02-21",7.0468,7.2594,7.0164,7.224,95900.0],["2003-02-24",7.2138,7.2138,6.9911,7.0873,127700.0],["2003-02-25",7.0366,7.1885,6.9911,7.1835,90200.0],["2003-02-26",7.1379,7.1379,6.8848,6.9202,84600.0],["2003-02-27",6.8848,7.1683,6.8848,7.062,110000.0],["2003-02-28",7.0721,7.1126,6.9708,6.9708,53100.0],["2003-03-03",6.986,7.0366,6.8595,6.8848,105000.0],["2003-03-04",6.8848,6.9253,6.7886,6.8139,52500.0],["2003-03-05",6.7835,6.8645,6.7683,6.8139,76500.0],["2003-03-06",6.8062,6.8062,6.6787,6.6889,54400.0],["2003-03-07",6.6634,6.8113,6.6634,6.7807,48300.0],["2003-03-10",6.7603,6.7654,6.5665,6.6226,70500.0],["2003-03-11",6.6073,6.6838,6.5103,6.5818,141600.0],["2003-03-12",6.5664,6.5664,6.342,6.3777,119400.0],["2003-03-13",6.4032,6.5664,6.3726,6.4542,251500.0],["2003-03-14",6.5052,6.6889,6.4797,6.6277,168600.0],["2003-03-17",6.6277,6.8011,6.5664,6.7348,188400.0],["2003-03-18",6.7348,6.8267,6.7297,6.7858,104300.0],["2003-03-19",6.8114,6.8828,6.7858,6.8828,77300.0],["2003-03-20",6.8369,6.9338,6.6634,6.9338,84800.0],["2003-03-21",6.9848,7.1022,6.9134,7.0665,153300.0],["2003-03-24",7.0154,7.0205,6.8471,6.9083,130300.0],["2003-03-25",6.9083,7.0358,6.8879,6.9797,64900.0],["2003-03-26",6.9287,7.0154,6.8624,6.8879,142800.0],["2003-03-27",6.8879,6.9134,6.745,6.8369,93800.0],["2003-03-28",6.8369,6.8777,6.7858,6.8777,83100.0],["2003-03-31",6.8369,6.8573,6.6634,6.694,167100.0],["2003-04-01",6.745,6.842,6.6634,6.8062,110900.0],["2003-04-02",6.8573,7.0001,6.8318,6.9899,120200.0],["2003-04-03",7.0409,7.0563,6.9389,6.9695,53700.0],["2003-04-04",7.0052,7.0818,6.9695,6.9695,81800.0],["2003-04-07",7.0716,7.2042,6.9695,7.0001,165000.0],["2003-04-08",6.9491,7.0562,6.8675,6.8879,162600.0],["2003-04-09",6.8879,7.0512,6.8573,6.8828,141800.0],["2003-04-10",6.8471,6.8828,6.6991,6.8522,125200.0],["2003-04-11",6.9032,6.9848,6.7756,6.8165,53000.0],["2003-04-14",6.8165,7.0205,6.8114,7.0103,102300.0],["2003-04-15",6.9899,7.1277,6.9695,7.092,102300.0],["2003-04-16",7.1328,7.194,7.0767,7.1175,203300.0],["2003-04-17",7.1583,7.2246,7.1175,7.2246,66600.0],["2003-04-21",7.194,7.342,7.1685,7.296,52300.0],["2003-04-22",7.245,7.5256,7.2297,7.5103,251700.0],["2003-04-23",7.5205,7.643,7.4236,7.6226,108400.0],["2003-04-24",7.6022,7.6022,7.4491,7.4491,57900.0],["2003-04-25",7.4236,7.444,7.3471,7.4389,58100.0],["2003-04-28",7.4746,7.643,7.4746,7.5512,140900.0],["2003-04-29",7.5512,7.5716,7.4542,7.4899,86600.0],["2003-04-30",7.4644,7.5869,7.4389,7.5359,55200.0],["2003-05-01",7.5103,7.6787,7.4593,7.6277,175500.0],["2003-05-02",7.4746,7.6022,7.4695,7.5308,235700.0],["2003-05-05",7.5308,7.5308,7.4644,7.4899,278700.0],["2003-05-06",7.4899,7.4899,7.3114,7.3675,185900.0],["2003-05-07",7.3165,7.5257,7.3063,7.4797,157300.0],["2003-05-08",7.4287,7.4389,7.2348,7.2603,144200.0],["2003-05-09",7.2654,7.4185,7.2552,7.4134,77900.0],["2003-05-12",7.3879,7.4236,7.3369,7.4185,92900.0],["2003-05-13",7.3981,7.4185,7.3624,7.4032,98400.0],["2003-05-14",7.4083,7.5461,7.3726,7.5154,110000.0],["2003-05-15",7.5665,7.592,7.5001,7.5512,151700.0],["2003-05-16",7.5154,7.5512,7.4746,7.4746,170800.0],["2003-05-19",7.4797,7.5461,6.9899,7.2501,79100.0],["2003-05-20",7.2807,7.3267,7.2399,7.3063,72000.0],["2003-05-21",7.3471,7.3675,7.2705,7.3573,66500.0],["2003-05-22",7.3369,7.3369,7.2348,7.2654,133800.0],["2003-05-23",7.2961,7.4083,7.2705,7.3726,85700.0],["2003-05-27",7.3471,7.4593,7.3216,7.4134,91200.0],["2003-05-28",7.4185,7.5257,7.4032,7.4899,96800.0],["2003-05-29",7.5001,7.6328,7.4695,7.5716,65900.0],["2003-05-30",7.6022,7.7603,7.5563,7.7297,68000.0],["2003-06-02",7.7654,7.8879,7.745,7.8471,88800.0],["2003-06-03",7.8471,7.9644,7.8165,7.8522,183400.0],["2003-06-04",7.8573,7.9848,7.842,7.9542,82700.0],["2003-06-05",7.926,8.0595,7.9003,8.0595,84300.0],["2003-06-06",8.039,8.1109,7.926,7.9517,162600.0],["2003-06-09",7.9362,7.9414,7.7205,7.7411,60800.0],["2003-06-10",7.7821,7.8797,7.7154,7.8797,52800.0],["2003-06-11",7.8592,7.9619,7.7565,7.9568,51300.0],["2003-06-12",7.9568,8.0647,7.9362,8.0544,61200.0],["2003-06-13",8.0544,8.0904,7.9157,7.9671,69700.0],["2003-06-16",7.9928,8.2547,7.9928,8.1931,94200.0],["2003-06-17",8.2701,8.3986,8.1314,8.2958,117800.0],["2003-06-18",8.3472,8.4705,8.2907,8.3729,102500.0],["2003-06-19",8.378,8.4705,8.229,8.2547,115900.0],["2003-06-20",8.3729,8.4191,8.2239,8.2342,140600.0],["2003-06-23",8.2393,8.2496,8.1006,8.1263,72200.0],["2003-06-24",8.1674,8.527,8.1674,8.3831,103000.0],["2003-06-25",8.4242,8.604,8.3934,8.3986,106700.0],["2003-06-26",8.3986,8.5321,8.3626,8.3626,65700.0],["2003-06-27",8.6194,8.6862,8.3883,8.4345,105400.0],["2003-06-30",8.4499,8.491,8.2855,8.2855,137500.0],["2003-07-01",8.2188,8.5013,8.1571,8.4551,244800.0],["2003-07-02",8.4602,8.6759,8.414,8.5424,135300.0],["2003-07-03",8.491,8.5783,8.4088,8.4088,59900.0],["2003-07-07",8.4499,8.5629,8.3729,8.4396,163300.0],["2003-07-08",8.4448,8.4756,8.3215,8.4551,140800.0],["2003-07-09",8.4653,8.5167,8.4242,8.4756,139700.0],["2003-07-10",8.4499,8.5424,8.3523,8.378,100200.0],["2003-07-11",8.3472,8.5732,8.3472,8.5116,50000.0],["2003-07-14",8.5372,8.6503,8.527,8.604,71300.0],["2003-07-15",8.604,8.6811,8.5681,8.5681,90200.0],["2003-07-16",8.5886,8.7068,8.527,8.5681,66300.0],["2003-07-17",8.527,8.5372,8.3421,8.3472,130700.0],["2003-07-18",8.3523,8.491,8.3369,8.4705,75500.0],["2003-07-21",8.4602,8.4602,8.2239,8.2599,99600.0],["2003-07-22",8.2701,8.3472,8.1417,8.2804,83800.0],["2003-07-23",8.2804,8.3112,8.0338,8.1366,105800.0],["2003-07-24",8.1674,8.2701,8.1006,8.2085,140500.0],["2003-07-25",8.2136,8.414,8.1828,8.3831,103600.0],["2003-07-28",8.3575,8.6092,8.3575,8.527,98200.0],["2003-07-29",8.2701,8.4242,7.6435,7.9568,557300.0],["2003-07-30",8.039,8.0698,7.8078,8.0236,238800.0],["2003-07-31",7.9979,8.0749,7.8027,7.9671,164400.0],["2003-08-01",8.0133,8.0133,7.6845,7.8797,120400.0],["2003-08-04",7.8849,7.9311,7.6435,7.7359,159200.0],["2003-08-05",7.551,7.6743,7.4072,7.5048,245000.0],["2003-08-06",7.5304,7.664,7.4277,7.6075,85100.0],["2003-08-07",7.6332,7.7102,7.4483,7.7102,109700.0],["2003-08-08",7.6537,7.7411,7.4483,7.5613,152400.0],["2003-08-11",7.5099,7.6229,7.4688,7.5202,153700.0],["2003-08-12",7.5459,7.6743,7.4945,7.6486,93800.0],["2003-08-13",7.6024,7.628,7.4534,7.4534,104800.0],["2003-08-14",7.4996,7.6435,7.4996,7.6126,46100.0],["2003-08-15",7.6537,7.7308,7.5921,7.5972,35900.0],["2003-08-18",7.5459,7.6743,7.4996,7.6743,93300.0],["2003-08-19",7.6435,7.7667,7.5099,7.7565,119200.0],["2003-08-20",7.6794,7.7513,7.6178,7.6897,80800.0],["2003-08-21",7.6897,7.6948,7.6075,7.664,207400.0],["2003-08-22",7.7154,7.7154,7.4996,7.5818,152400.0],["2003-08-25",7.5818,7.6383,7.5715,7.6178,82300.0],["2003-08-26",7.6486,7.6948,7.5048,7.6229,110900.0],["2003-08-27",7.6229,7.7308,7.6024,7.664,131000.0],["2003-08-28",7.6537,7.7411,7.5767,7.5818,77300.0],["2003-08-29",7.551,7.8335,7.551,7.7462,168200.0],["2003-09-02",7.785,7.966,7.7695,7.9609,120800.0],["2003-09-03",8.0126,8.1109,7.9609,8.0281,93200.0],["2003-09-04",8.0022,8.0436,7.8988,7.9505,64200.0],["2003-09-05",7.9816,8.0229,7.7798,7.785,93600.0],["2003-09-08",7.8108,7.8884,7.7953,7.816,149300.0],["2003-09-09",7.816,7.816,7.7591,7.7953,95000.0],["2003-09-10",7.7643,7.7902,7.6764,7.7384,135900.0],["2003-09-11",7.6867,7.8108,7.6815,7.7074,126600.0],["2003-09-12",7.7281,7.785,7.6091,7.7384,96400.0],["2003-09-15",7.7384,7.7695,7.6505,7.7229,89800.0],["2003-09-16",7.6815,7.8315,7.6815,7.8315,110600.0],["2003-09-17",7.8057,7.8057,7.7281,7.7798,65100.0],["2003-09-18",7.7902,7.8729,7.6919,7.8419,193600.0],["2003-09-19",7.8108,7.8574,7.7798,7.8264,170000.0],["2003-09-22",7.7902,7.8315,7.7177,7.8212,120100.0],["2003-09-23",7.8057,7.8367,7.7591,7.8005,74100.0],["2003-09-24",7.816,7.8264,7.6712,7.7229,128000.0],["2003-09-25",7.7695,7.785,7.5057,7.5263,105500.0],["2003-09-26",7.5263,7.5574,7.3763,7.4384,105000.0],["2003-09-29",7.4746,7.635,7.4384,7.5677,54500.0],["2003-09-30",7.5522,7.5522,7.3556,7.5057,175900.0],["2003-10-01",7.485,7.8108,7.4488,7.7591,127100.0],["2003-10-02",7.7591,7.7953,7.6867,7.7177,78400.0],["2003-10-03",7.7591,7.8522,7.7281,7.8522,134500.0],["2003-10-06",7.8419,7.9143,7.7746,7.8626,90600.0],["2003-10-07",7.8574,7.8574,7.7695,7.8108,150000.0],["2003-10-08",7.8109,7.8109,7.7074,7.7798,111400.0],["2003-10-09",7.7902,7.7953,7.6815,7.785,78500.0],["2003-10-10",7.785,7.7902,7.6505,7.7643,45800.0],["2003-10-13",7.7643,7.9609,7.7643,7.8057,132200.0],["2003-10-14",7.7953,7.9091,7.7798,7.8781,108300.0],["2003-10-15",7.8884,7.9143,7.7746,7.8108,73300.0],["2003-10-16",7.7746,7.8626,7.7746,7.7953,83800.0],["2003-10-17",7.8005,7.8005,7.7126,7.7643,164700.0],["2003-10-20",7.7902,7.8109,7.7695,7.7902,166800.0],["2003-10-21",7.7902,7.7953,7.7591,7.7902,97800.0],["2003-10-22",7.7384,7.7384,7.635,7.6402,61700.0],["2003-10-23",7.6039,7.7902,7.6039,7.7643,120900.0],["2003-10-24",7.7126,7.7126,7.5264,7.5626,102200.0],["2003-10-27",7.5884,7.6557,7.5263,7.6039,75500.0],["2003-10-28",7.6091,7.6091,6.9056,6.947,901800.0],["2003-10-29",6.947,6.9573,6.6366,6.7246,563500.0],["2003-10-30",6.7763,6.8487,6.7246,6.7608,187700.0],["2003-10-31",6.7091,7.1125,6.7091,6.8539,330400.0],["2003-11-03",6.9056,7.0091,6.8798,6.9677,168800.0],["2003-11-04",6.9832,7.0453,6.9108,7.0349,136200.0],["2003-11-05",6.9832,6.9832,6.8591,6.8953,303700.0],["2003-11-06",6.8953,6.9677,6.8694,6.9522,136700.0],["2003-11-07",6.947,6.947,6.7918,6.8177,161300.0],["2003-11-10",6.8022,6.9108,6.8022,6.828,151900.0],["2003-11-11",6.8798,6.9056,6.8332,6.8539,54200.0],["2003-11-12",6.8539,6.9263,6.8435,6.8849,158800.0],["2003-11-13",6.8798,6.9315,6.8487,6.9108,111100.0],["2003-11-14",6.9056,6.9522,6.7246,6.7866,100400.0],["2003-11-17",6.7608,6.8953,6.6987,6.8177,172100.0],["2003-11-18",6.8694,6.8849,6.6625,6.6935,281100.0],["2003-11-19",6.7349,6.9315,6.6263,6.8694,377800.0],["2003-11-20",6.8901,6.9056,6.7815,6.828,129800.0],["2003-11-21",6.8849,6.9418,6.8642,6.9004,188000.0],["2003-11-24",6.9004,6.9884,6.9004,6.9884,322000.0],["2003-11-25",6.9573,6.9936,6.9315,6.978,98400.0],["2003-11-26",7.0091,7.0867,6.9677,6.9936,115300.0],["2003-11-28",7.0039,7.0091,6.9832,6.9884,36300.0],["2003-12-01",7.0401,7.1436,7.0091,7.0246,117700.0],["2003-12-02",7.0298,7.0349,6.978,6.9987,117300.0],["2003-12-03",6.9936,6.9987,6.8591,6.8642,145900.0],["2003-12-04",6.8564,7.1484,6.8564,7.1067,172800.0],["2003-12-05",7.091,7.211,7.0858,7.0858,118500.0],["2003-12-08",7.091,7.211,7.0754,7.1432,99700.0],["2003-12-09",7.1693,7.1953,6.8668,6.8981,305100.0],["2003-12-10",6.9503,7.0285,6.8303,6.9398,343400.0],["2003-12-11",6.9607,7.284,6.9607,7.1536,178200.0],["2003-12-12",7.1536,7.1797,7.0754,7.1797,104900.0],["2003-12-15",7.1693,7.2527,7.0598,7.1015,134800.0],["2003-12-16",7.1015,7.2266,7.1015,7.1588,102600.0],["2003-12-17",7.1328,7.1901,7.0545,7.1693,88800.0],["2003-12-18",7.1171,7.2005,7.0285,7.0806,131100.0],["2003-12-19",7.0858,7.1953,6.9555,7.1953,117600.0],["2003-12-22",7.1693,7.1953,6.9868,7.1275,329700.0],["2003-12-23",7.1275,7.1901,7.0389,7.1693,101300.0],["2003-12-24",7.1171,7.211,7.1015,7.2058,15600.0],["2003-12-26",7.1953,7.2475,7.1328,7.1901,19800.0],["2003-12-29",7.1693,7.4821,7.164,7.3413,110300.0],["2003-12-30",7.31,7.5447,7.31,7.4404,94300.0],["2003-12-31",7.4404,7.4977,7.284,7.284,150200.0],["2004-01-02",7.3205,7.6177,7.3205,7.43,79400.0],["2004-01-05",7.4039,7.5655,7.4039,7.4404,104500.0],["2004-01-06",7.43,7.4769,7.3517,7.3987,69200.0],["2004-01-07",7.3517,7.4352,7.2683,7.3257,139400.0],["2004-01-08",7.3517,7.5238,7.3257,7.5238,207800.0],["2004-01-09",7.4821,7.602,7.4404,7.4508,86400.0],["2004-01-12",7.4977,7.5916,7.4977,7.5603,249700.0],["2004-01-13",7.6124,7.6854,7.5968,7.6698,191400.0],["2004-01-14",7.7219,8.0296,7.7219,7.821,204100.0],["2004-01-15",7.8471,7.9409,7.7845,7.9201,73000.0],["2004-01-16",8.0035,8.0035,7.748,7.8106,74800.0],["2004-01-20",7.8627,8.0139,7.8419,7.9774,104200.0],["2004-01-21",8.0608,8.0713,7.9514,8.0035,80600.0],["2004-01-22",8.0556,8.2329,8.0556,8.2068,161800.0],["2004-01-23",8.3059,8.3945,8.2225,8.3007,250500.0],["2004-01-26",8.2642,8.3424,8.186,8.3424,91700.0],["2004-01-27",8.3424,8.3424,8.1808,8.3372,90900.0],["2004-01-28",8.3372,8.3372,8.1391,8.1547,64200.0],["2004-01-29",8.1338,8.2277,8.0921,8.2121,133800.0],["2004-01-30",8.1599,8.2068,8.0504,8.1338,68600.0],["2004-02-02",8.0817,8.2746,8.0035,8.2068,93300.0],["2004-02-03",8.1599,8.2486,8.113,8.1234,66000.0],["2004-02-04",8.0713,8.0817,7.9774,7.9879,125100.0],["2004-02-05",8.0556,8.0661,7.9774,7.9983,103900.0],["2004-02-06",8.0609,8.1078,8.0035,8.0765,78000.0],["2004-02-09",8.0817,8.1391,8.0087,8.0296,94900.0],["2004-02-10",8.0348,8.0869,8.0296,8.0504,154600.0],["2004-02-11",8.0504,8.0504,7.821,7.9253,351800.0],["2004-02-12",7.967,7.9722,7.8471,7.8627,187300.0],["2004-02-13",7.8992,7.9774,7.7376,7.7689,157600.0],["2004-02-17",7.9774,7.9983,7.8106,7.8523,410700.0],["2004-02-18",7.8836,7.9253,7.8523,7.8523,254700.0],["2004-02-19",7.9253,7.967,7.8471,7.8627,136800.0],["2004-02-20",7.9096,7.9618,7.8262,7.8575,76700.0],["2004-02-23",7.8575,7.8992,7.7689,7.7741,127200.0],["2004-02-24",7.7428,7.8314,7.6907,7.6907,128600.0],["2004-02-25",7.7428,7.8314,7.6542,7.8314,83500.0],["2004-02-26",7.8314,7.8575,7.7167,7.8419,103100.0],["2004-02-27",7.8314,7.9774,7.821,7.894,58100.0],["2004-03-01",7.894,7.967,7.8523,7.9461,66600.0],["2004-03-02",7.9774,8.0348,7.894,8.0348,139400.0],["2004-03-03",7.9774,8.0869,7.8784,8.0296,76500.0],["2004-03-04",8.0556,8.1391,7.9722,8.1391,72400.0],["2004-03-05",8.0817,8.2068,8.0713,8.186,85100.0],["2004-03-08",8.186,8.2642,8.1495,8.1599,120800.0],["2004-03-09",8.1651,8.1964,8.1078,8.1599,200100.0],["2004-03-10",8.186,8.2329,8.0035,8.0661,148300.0],["2004-03-11",8.0529,8.1369,7.9479,8.0739,329200.0],["2004-03-12",8.0739,8.2577,7.9584,8.2472,123100.0],["2004-03-15",8.1999,8.1999,8.0162,8.0424,105700.0],["2004-03-16",8.0844,8.1107,7.9007,8.0792,188300.0],["2004-03-17",8.1107,8.2052,8.0739,8.1842,72400.0],["2004-03-18",8.1317,8.1999,7.9427,8.1422,94100.0],["2004-03-19",8.1894,8.2682,8.0057,8.1422,136800.0],["2004-03-22",8.1947,8.1947,7.9899,8.1002,182200.0],["2004-03-23",8.1369,8.2419,8.0319,8.1107,192100.0],["2004-03-24",8.0739,8.0792,7.8377,7.906,243800.0],["2004-03-25",7.9584,8.0844,7.8797,7.9532,164800.0],["2004-03-26",7.9637,8.0687,7.9164,7.9269,114700.0],["2004-03-29",7.9794,8.2262,7.9794,8.2262,127600.0],["2004-03-30",8.2262,8.2682,8.1632,8.2314,66700.0],["2004-03-31",8.2314,8.2577,8.0897,8.2524,75500.0],["2004-04-01",8.2524,8.3942,8.2419,8.3469,123600.0],["2004-04-02",8.3889,8.5044,8.3679,8.4677,110700.0],["2004-04-05",8.4677,8.5202,8.3522,8.4782,43500.0],["2004-04-06",8.4519,8.4834,8.3049,8.3417,103500.0],["2004-04-07",8.3469,8.4572,8.2419,8.4257,65000.0],["2004-04-08",8.4257,8.5044,8.3049,8.3679,130400.0],["2004-04-12",8.3994,8.5307,8.3994,8.4519,88500.0],["2004-04-13",8.4992,8.5044,8.2419,8.2577,587600.0],["2004-04-14",8.2577,8.3994,8.0844,8.1579,93100.0],["2004-04-15",8.1789,8.2524,8.0214,8.1212,635900.0],["2004-04-16",8.1264,8.2892,8.1107,8.2629,186400.0],["2004-04-19",8.2629,8.2629,8.1789,8.2052,144100.0],["2004-04-20",8.2209,8.3417,8.1107,8.1159,286100.0],["2004-04-21",8.1632,8.2734,8.1159,8.2262,81100.0],["2004-04-22",8.2682,8.3889,8.2472,8.2787,140100.0],["2004-04-23",8.3049,8.3049,8.2157,8.3049,130300.0],["2004-04-26",8.3049,8.4467,8.2682,8.3259,303400.0],["2004-04-27",8.3207,8.3994,8.2944,8.3469,131900.0],["2004-04-28",8.3417,8.3417,8.1107,8.2577,157300.0],["2004-04-29",8.2892,8.3732,8.1894,8.3102,170700.0],["2004-04-30",8.3364,8.3364,8.0949,8.1947,195300.0],["2004-05-03",8.1789,8.1947,7.9952,8.0267,249700.0],["2004-05-04",8.0424,8.1369,7.8535,7.9165,721400.0],["2004-05-05",7.9794,8.0004,7.8325,7.9165,187900.0],["2004-05-06",8.0214,8.1947,7.9007,8.1317,642600.0],["2004-05-07",8.0844,8.2209,7.9374,8.0057,304000.0],["2004-05-10",7.9899,8.3942,7.9794,8.3679,589100.0],["2004-05-11",8.3994,8.6881,8.3469,8.6881,363400.0],["2004-05-12",8.6619,8.8666,8.5307,8.8666,352400.0],["2004-05-13",8.8666,8.8824,8.6829,8.7879,175700.0],["2004-05-14",8.7879,8.9926,8.6881,8.8771,335400.0],["2004-05-17",8.8719,8.8719,8.6357,8.6566,244700.0],["2004-05-18",8.6566,8.7931,8.6304,8.7879,193000.0],["2004-05-19",8.8194,8.9191,8.6619,8.6829,204000.0],["2004-05-20",8.6829,8.8771,8.6671,8.8561,158500.0],["2004-05-21",8.8614,8.9296,8.7826,8.8141,119700.0],["2004-05-24",8.8351,8.8876,8.7984,8.8614,103000.0],["2004-05-25",8.8614,8.9244,8.7616,8.8929,224900.0],["2004-05-26",8.9244,8.9244,8.8299,8.8981,280000.0],["2004-05-27",8.8981,8.9244,8.8299,8.8981,140300.0],["2004-05-28",8.8981,8.9139,8.8509,8.8876,154700.0],["2004-06-01",8.8719,8.8719,8.7669,8.8719,201800.0],["2004-06-02",8.9244,9.0399,8.8929,8.9139,197100.0],["2004-06-03",8.9139,8.9139,8.7144,8.7144,141100.0],["2004-06-04",8.7669,8.9926,8.7669,8.9296,203600.0],["2004-06-07",8.9664,8.9874,8.9244,8.9874,137000.0],["2004-06-08",8.9874,9.0451,8.9769,9.0136,105800.0],["2004-06-09",9.0399,9.0556,8.7669,8.8509,145400.0],["2004-06-10",8.7984,8.9506,8.7984,8.9454,183200.0],["2004-06-14",8.8899,8.9375,8.7684,8.7684,151300.0],["2004-06-15",8.8212,9.0537,8.7948,9.0114,254700.0],["2004-06-16",9.1435,9.1435,9.0061,9.0589,173400.0],["2004-06-17",9.0589,9.0854,8.9322,9.0695,89600.0],["2004-06-18",9.0695,9.1276,9.0061,9.0114,137300.0],["2004-06-21",8.9797,9.0801,8.9269,9.022,81800.0],["2004-06-22",8.9797,9.0854,8.9639,9.0589,130100.0],["2004-06-23",9.0589,9.0854,8.985,9.0854,86500.0],["2004-06-24",9.0854,9.191,9.0589,9.1435,103800.0],["2004-06-25",9.1646,9.1752,9.0642,9.1118,140100.0],["2004-06-28",9.1382,9.2016,9.1118,9.1857,100000.0],["2004-06-29",9.0906,9.2227,9.0906,9.191,133800.0],["2004-06-30",9.191,9.2333,9.1382,9.2333,186900.0],["2004-07-01",9.2333,9.2333,9.0695,9.0695,134900.0],["2004-07-02",9.1012,9.1593,9.0906,9.1382,70300.0],["2004-07-06",9.0906,9.1065,8.9956,9.0008,111500.0],["2004-07-07",9.0589,9.0801,8.985,9.0325,149800.0],["2004-07-08",9.0061,9.0272,8.8477,8.8635,128500.0],["2004-07-09",8.9163,8.9639,8.7948,8.948,90000.0],["2004-07-12",8.9216,9.0008,8.779,8.9322,76900.0],["2004-07-13",8.9058,9.0061,8.9058,8.9956,119500.0],["2004-07-14",8.9269,8.9797,8.8318,8.8529,89700.0],["2004-07-15",8.8741,8.9903,8.8477,8.9586,86200.0],["2004-07-16",8.9586,8.9797,8.8529,8.9005,130100.0],["2004-07-19",8.8794,8.9903,8.8794,8.9744,93700.0],["2004-07-20",8.9005,8.9744,8.816,8.9639,186500.0],["2004-07-21",8.9797,8.9903,8.5835,8.5835,281200.0],["2004-07-22",8.61,8.61,8.3987,8.5149,237900.0],["2004-07-23",8.4937,8.5571,8.3617,8.4621,128700.0],["2004-07-26",8.573,8.9216,8.5466,8.911,380900.0],["2004-07-27",8.9375,8.9797,8.8529,8.948,132300.0],["2004-07-28",8.9005,8.9375,8.7526,8.8424,108000.0],["2004-07-29",8.9005,8.9375,8.8265,8.9269,120200.0],["2004-07-30",8.8741,9.0008,8.8371,8.8529,206500.0],["2004-08-02",8.8529,8.9797,8.7473,8.9691,144100.0],["2004-08-03",8.9269,8.9797,8.8265,8.9163,116500.0],["2004-08-04",8.9005,8.9797,8.816,8.8952,143000.0],["2004-08-05",9.0273,9.0748,8.8477,8.8846,315000.0],["2004-08-06",8.8318,8.8582,8.7103,8.7684,288500.0],["2004-08-09",8.7737,8.8952,8.7103,8.8741,182400.0],["2004-08-10",8.8952,8.9744,8.8741,8.9744,153800.0],["2004-08-11",8.9269,8.9744,8.8265,8.9375,132800.0],["2004-08-12",8.8741,8.9691,8.8107,8.9005,172000.0],["2004-08-13",8.9269,8.9375,8.8265,8.8582,98000.0],["2004-08-16",8.8741,8.9744,8.8741,8.948,105100.0],["2004-08-17",8.9533,8.9586,8.9005,8.9533,153400.0],["2004-08-18",8.8741,8.9797,8.8741,8.9586,335100.0],["2004-08-19",8.9375,8.9797,8.9163,8.9533,120800.0],["2004-08-20",8.9691,8.9797,8.948,8.9797,121700.0],["2004-08-23",8.9797,9.0114,8.9639,8.9744,283400.0],["2004-08-24",8.9744,8.9956,8.9427,8.9691,159900.0],["2004-08-25",8.9691,9.0167,8.9058,8.9797,287600.0],["2004-08-26",8.9533,9.0061,8.9427,8.9797,238000.0],["2004-08-27",9.0008,9.0008,8.9533,8.9797,227100.0],["2004-08-30",8.9533,8.9691,8.8899,8.8899,201100.0],["2004-08-31",8.9269,8.9691,8.8899,8.9639,223300.0],["2004-09-01",8.8899,8.9163,8.8107,8.8741,267800.0],["2004-09-02",8.8899,9.0854,8.8477,9.0642,236100.0],["2004-09-03",9.0854,9.0854,8.9375,8.9586,223800.0],["2004-09-07",9.0642,9.191,9.0325,9.1593,171900.0],["2004-09-08",9.1646,9.1646,8.9639,9.0325,133700.0],["2004-09-09",9.0854,9.1276,9.022,9.0748,197500.0],["2004-09-10",9.0748,9.0748,8.9533,8.9797,152000.0],["2004-09-13",9.0061,9.0273,8.9533,8.9797,178100.0],["2004-09-14",8.9533,9.0061,8.9163,9.0061,92800.0],["2004-09-15",8.9533,9.0537,8.9269,8.9956,359400.0],["2004-09-16",9.0061,9.0906,8.9797,9.0061,273200.0],["2004-09-17",9.0061,9.0061,8.9058,8.985,239500.0],["2004-09-20",9.0061,9.0484,8.9533,9.0114,108600.0],["2004-09-21",9.0325,9.1435,8.9903,9.1118,138900.0],["2004-09-22",9.056,9.056,8.9231,8.939,136200.0],["2004-09-23",8.9444,9.04,8.9072,8.9922,108600.0],["2004-09-24",9.0347,9.0985,8.9922,9.0507,125200.0],["2004-09-27",9.0347,9.1357,8.9125,9.0507,160900.0],["2004-09-28",9.0507,9.327,9.0507,9.2367,335300.0],["2004-09-29",9.2313,9.2898,9.2207,9.242,188000.0],["2004-09-30",9.1941,9.3483,9.1941,9.343,244600.0],["2004-10-01",9.3429,9.5608,9.2632,9.5183,330200.0],["2004-10-04",9.5236,9.5662,9.4652,9.4705,184800.0],["2004-10-05",9.4705,9.4705,9.3855,9.4227,183100.0],["2004-10-06",9.4227,9.4811,9.4067,9.4546,125400.0],["2004-10-07",9.3802,9.4227,9.2154,9.2313,291000.0],["2004-10-08",9.1782,9.3217,9.1091,9.1144,171600.0],["2004-10-11",9.0879,9.1676,9.0879,9.1251,70100.0],["2004-10-12",9.0985,9.2207,9.0453,9.1888,187600.0],["2004-10-13",9.2473,9.2845,9.1251,9.2207,157900.0],["2004-10-14",9.1941,9.242,8.9231,8.9656,159100.0],["2004-10-15",8.9656,9.1091,8.6893,9.1038,166300.0],["2004-10-18",9.0506,9.056,8.8328,8.9231,158100.0],["2004-10-19",8.955,8.9656,8.753,8.8009,209400.0],["2004-10-20",8.6467,8.753,8.5086,8.6893,521000.0],["2004-10-21",8.7158,8.7265,8.5936,8.6999,187700.0],["2004-10-22",8.6946,8.7902,8.5458,8.6574,140500.0],["2004-10-25",8.6095,8.7477,8.5351,8.6627,166600.0],["2004-10-26",8.7265,8.9284,8.6149,8.9018,182100.0],["2004-10-27",8.9284,9.141,8.7849,9.141,150800.0],["2004-10-28",9.141,9.2632,9.0506,9.141,147700.0],["2004-10-29",9.141,9.1782,9.0347,9.0347,96400.0],["2004-11-01",9.056,9.226,8.9284,9.0932,169700.0],["2004-11-02",9.1251,9.2579,9.0932,9.1835,133200.0],["2004-11-03",9.2473,9.3855,9.242,9.3536,99900.0],["2004-11-04",9.4333,9.5236,9.3376,9.513,130900.0],["2004-11-05",9.5396,9.5608,9.4227,9.5608,168200.0],["2004-11-08",9.5608,9.7096,9.5343,9.6299,227900.0],["2004-11-09",9.6299,9.7628,9.5608,9.7203,87400.0],["2004-11-10",9.7734,9.9169,9.7256,9.8106,119700.0],["2004-11-11",9.8106,10.0445,9.8106,10.0445,71000.0],["2004-11-12",9.9647,9.9966,9.7947,9.986,121200.0],["2004-11-15",9.986,10.0551,9.8691,10.0551,61900.0],["2004-11-16",10.0179,10.0604,9.9222,9.9222,125300.0],["2004-11-17",10.0179,10.0976,9.8957,10.0232,143800.0],["2004-11-18",10.0445,10.0445,9.8957,10.0126,48000.0],["2004-11-19",9.9382,9.9648,9.8266,9.8478,56300.0],["2004-11-22",9.7947,10.0073,9.7841,10.002,144500.0],["2004-11-23",10.0073,10.087,9.8159,10.0179,142100.0],["2004-11-24",10.071,10.2145,10.0338,10.2039,119500.0],["2004-11-26",10.2092,10.2199,10.1826,10.188,15000.0],["2004-11-29",10.2039,10.257,10.0338,10.1933,179600.0],["2004-11-30",10.1508,10.1773,9.9807,10.0976,142000.0],["2004-12-01",10.0976,10.2464,10.0764,10.2464,202500.0],["2004-12-02",10.2039,10.2358,9.986,10.1614,176600.0],["2004-12-03",10.1614,10.1933,10.0338,10.1508,73800.0],["2004-12-06",10.1242,10.1242,9.8585,9.9966,178900.0],["2004-12-07",9.9966,10.071,9.8585,9.9169,258400.0],["2004-12-08",9.9275,10.0498,9.9063,10.0498,203600.0],["2004-12-09",9.9966,10.0976,9.8531,10.0232,103800.0],["2004-12-10",9.9913,10.1295,9.9382,10.1295,86100.0],["2004-12-13",10.188,10.188,9.9754,10.1773,78100.0],["2004-12-14",10.1773,10.1773,10.0551,10.0923,152400.0],["2004-12-15",10.071,10.2198,9.9966,10.2198,155700.0],["2004-12-16",10.1637,10.1637,9.8698,10.0088,150300.0],["2004-12-17",9.9553,10.105,9.95,10.0462,143400.0],["2004-12-20",10.0515,10.1156,9.8324,9.95,149300.0],["2004-12-21",10.0836,10.2706,10.0248,10.2172,299500.0],["2004-12-22",10.2172,10.2332,10.1103,10.2279,200400.0],["2004-12-23",10.2492,10.2546,10.153,10.2332,79700.0],["2004-12-27",10.2492,10.2492,10.0195,10.1477,94700.0],["2004-12-28",10.1477,10.3027,10.1424,10.3027,104500.0],["2004-12-29",10.276,10.3134,10.1477,10.2332,112300.0],["2004-12-30",10.2332,10.2973,10.2011,10.2813,68400.0],["2004-12-31",10.2065,10.3134,10.1584,10.1958,107600.0],["2005-01-03",10.2599,10.2599,10.0675,10.1156,201500.0],["2005-01-04",10.1691,10.1851,9.934,9.9393,174100.0],["2005-01-05",9.8591,10.0088,9.8324,9.8966,242800.0],["2005-01-06",9.966,9.966,9.7897,9.8324,147700.0],["2005-01-07",9.8324,9.8698,9.6828,9.6828,125700.0],["2005-01-10",9.7362,9.9019,9.6721,9.7095,126500.0],["2005-01-11",9.6828,9.6988,9.4958,9.5973,198900.0],["2005-01-12",9.5973,9.6507,9.4958,9.6347,149000.0],["2005-01-13",9.6347,9.6775,9.4423,9.4797,151900.0],["2005-01-14",9.5652,9.6347,9.4584,9.6187,125800.0],["2005-01-18",9.592,9.7149,9.5332,9.6401,171800.0],["2005-01-19",9.6187,9.6988,9.4851,9.5225,115800.0],["2005-01-20",9.4691,9.5652,9.3515,9.3889,711700.0],["2005-01-21",9.4317,9.5011,9.3515,9.4851,443300.0],["2005-01-24",9.4584,9.5118,9.421,9.4584,208000.0],["2005-01-25",9.4584,9.5492,9.3568,9.421,170200.0],["2005-01-26",9.5492,9.6401,9.4584,9.6294,284900.0],["2005-01-27",9.6828,9.7469,9.592,9.6988,184200.0],["2005-01-28",9.6988,9.7149,9.5866,9.6294,160600.0],["2005-01-31",9.5652,9.8485,9.5652,9.8431,193200.0],["2005-02-01",9.8324,9.9019,9.763,9.8752,233700.0],["2005-02-02",9.8324,9.8859,9.763,9.8271,89200.0],["2005-02-03",9.8324,9.8591,9.7309,9.7576,88200.0],["2005-02-04",9.763,9.8378,9.7469,9.8271,138800.0],["2005-02-07",9.8859,9.8966,9.7469,9.779,106300.0],["2005-02-08",9.779,9.8698,9.779,9.8324,79800.0],["2005-02-09",9.8859,9.9019,9.5385,9.5813,176400.0],["2005-02-10",9.6721,9.6721,9.4316,9.5706,213200.0],["2005-02-11",9.5706,9.9714,9.5118,9.934,149900.0],["2005-02-14",9.9393,10.1263,9.9072,10.0676,167900.0],["2005-02-15",10.0729,10.1477,9.966,9.9981,168800.0],["2005-02-16",10.0301,10.0889,9.9553,10.0408,211300.0],["2005-02-17",10.0729,10.121,9.9393,9.9553,196300.0],["2005-02-18",10.0141,10.0141,9.8805,9.9179,172700.0],["2005-02-22",9.9126,10.0195,9.7095,9.7095,189900.0],["2005-02-23",9.779,9.9714,9.779,9.8859,133400.0],["2005-02-24",9.8912,9.9874,9.7683,9.9767,120500.0],["2005-02-25",9.9767,10.0462,9.9286,10.0408,93700.0],["2005-02-28",9.9393,10.0462,9.8004,10.0248,159600.0],["2005-03-01",10.0462,10.2011,10.0408,10.1637,222700.0],["2005-03-02",10.0996,10.2225,10.0515,10.1637,178900.0],["2005-03-03",10.1798,10.1958,9.9714,10.1317,205200.0],["2005-03-04",10.2065,10.2492,10.0889,10.1905,122000.0],["2005-03-07",10.153,10.2599,10.1317,10.1958,196300.0],["2005-03-08",10.2011,10.2279,10.121,10.1424,207800.0],["2005-03-09",10.1424,10.1424,9.8805,9.9019,297900.0],["2005-03-10",9.9393,9.9927,9.7683,9.8485,193700.0],["2005-03-11",9.9019,9.9179,9.8057,9.8805,102200.0],["2005-03-14",9.934,9.9927,9.8805,9.9767,108300.0],["2005-03-15",10.0355,10.0462,9.8378,9.8645,126700.0],["2005-03-16",9.9048,9.9693,9.8511,9.8887,134000.0],["2005-03-17",9.9639,9.9639,9.8511,9.9048,128700.0],["2005-03-18",9.9693,9.9854,9.7651,9.8027,286600.0],["2005-03-21",9.7812,9.7812,9.6522,9.6737,123400.0],["2005-03-22",9.7274,9.8296,9.577,9.6038,89900.0],["2005-03-23",9.6468,9.6683,9.5393,9.5555,120500.0],["2005-03-24",9.5608,9.5608,9.3029,9.3244,246100.0],["2005-03-28",9.3244,9.534,9.3244,9.448,217800.0],["2005-03-29",9.4157,9.6522,9.3727,9.4104,285800.0],["2005-03-30",9.4856,9.6468,9.4319,9.6253,144600.0],["2005-03-31",9.6307,9.6468,9.4695,9.534,185600.0],["2005-04-01",9.62,9.6845,9.3889,9.4856,192400.0],["2005-04-04",9.5125,9.6253,9.3942,9.5232,110200.0],["2005-04-05",9.577,9.6522,9.5179,9.5931,263000.0],["2005-04-06",9.62,9.6468,9.4748,9.5125,109800.0],["2005-04-07",9.4641,9.577,9.4319,9.5393,64400.0],["2005-04-08",9.5125,9.5393,9.3351,9.3351,83300.0],["2005-04-11",9.3512,9.4372,9.2921,9.3244,99800.0],["2005-04-12",9.2975,9.6468,9.19,9.6146,294500.0],["2005-04-13",9.5931,9.5931,9.3298,9.3405,145100.0],["2005-04-14",9.3244,9.3781,9.1954,9.2223,118200.0],["2005-04-15",9.2276,9.2599,8.9804,9.018,236000.0],["2005-04-18",9.018,9.1148,8.9374,9.0288,189400.0],["2005-04-19",9.0664,9.276,9.0019,9.2438,188500.0],["2005-04-20",9.2169,9.2223,9.0019,9.0503,226600.0],["2005-04-21",9.1846,9.2115,9.018,9.1094,138200.0],["2005-04-22",9.0557,9.1202,8.8676,8.9482,175800.0],["2005-04-25",9.0019,9.0987,8.9482,9.061,63600.0],["2005-04-26",9.0288,9.0879,8.7869,8.7869,139100.0],["2005-04-27",8.8138,8.8998,8.7117,8.8084,190000.0],["2005-04-28",8.7278,8.7601,8.5988,8.6042,180400.0],["2005-04-29",8.6203,8.8084,8.5236,8.8031,217100.0],["2005-05-02",8.8461,9.0395,8.8407,9.0342,192100.0],["2005-05-03",9.0288,9.1094,9.0127,9.061,113300.0],["2005-05-04",9.1094,9.2545,9.1094,9.19,134100.0],["2005-05-05",9.19,9.19,8.9804,9.0503,264900.0],["2005-05-06",9.1255,9.1255,9.0288,9.0664,119300.0],["2005-05-09",9.0288,9.0557,8.8407,8.8407,155300.0],["2005-05-10",8.8461,9.0933,8.8407,8.9536,224200.0],["2005-05-11",8.975,9.0772,8.8138,9.0342,193200.0],["2005-05-12",9.0342,9.0718,8.8461,8.9213,168400.0],["2005-05-13",8.9482,9.018,8.7493,8.8568,145800.0],["2005-05-16",8.8837,9.0718,8.8837,9.0718,104200.0],["2005-05-17",9.0718,9.1793,8.9804,9.1739,146600.0],["2005-05-18",9.2438,9.5393,9.2438,9.4802,268300.0],["2005-05-19",9.4856,9.5931,9.4856,9.534,178900.0],["2005-05-20",9.5393,9.6146,9.5125,9.5286,99600.0],["2005-05-23",9.5823,9.8618,9.5823,9.7328,194700.0],["2005-05-24",9.7113,9.7866,9.7059,9.7328,73000.0],["2005-05-25",9.7006,9.7704,9.6683,9.6845,126600.0],["2005-05-26",9.7113,9.8779,9.7113,9.8672,75300.0],["2005-05-27",9.8403,9.8833,9.7113,9.8188,76100.0],["2005-05-31",9.8564,9.9102,9.7382,9.7812,92700.0],["2005-06-01",9.7274,9.9532,9.663,9.8188,122900.0],["2005-06-02",9.7812,9.8994,9.7059,9.8242,147800.0],["2005-06-03",9.7758,9.8188,9.7221,9.7274,152100.0],["2005-06-06",9.7543,9.8081,9.7006,9.8081,109200.0],["2005-06-07",9.8081,9.9155,9.7543,9.7651,212900.0],["2005-06-08",9.8081,9.8726,9.6952,9.7113,112600.0],["2005-06-09",9.6791,9.7221,9.5662,9.6845,247900.0],["2005-06-10",9.6737,9.7274,9.6092,9.6791,258300.0],["2005-06-13",9.7034,9.8061,9.5683,9.6602,160100.0],["2005-06-14",9.6223,9.9683,9.6169,9.9359,115400.0],["2005-06-15",9.9899,10.0223,9.871,10.0007,208500.0],["2005-06-16",9.9845,10.1359,9.9683,10.1088,299400.0],["2005-06-17",10.1629,10.1899,10.0548,10.0548,429800.0],["2005-06-20",9.9737,10.1197,9.9467,10.0818,128000.0],["2005-06-21",10.0548,10.1467,10.0332,10.0602,149400.0],["2005-06-22",10.1142,10.1467,9.9196,9.9953,112200.0],["2005-06-23",9.9791,10.0115,9.8331,9.9953,289400.0],["2005-06-24",10.0007,10.1521,9.9791,10.1521,199600.0],["2005-06-27",10.1521,10.1521,9.898,9.9575,135700.0],["2005-06-28",10.0169,10.0548,9.9737,10.0278,182200.0],["2005-06-29",10.0278,10.271,10.0278,10.217,149800.0],["2005-06-30",10.217,10.2656,10.1467,10.1737,165300.0],["2005-07-01",10.2548,10.3791,10.2278,10.3575,148300.0],["2005-07-05",10.3575,10.5845,10.3305,10.5845,204100.0],["2005-07-06",10.5845,10.5845,10.3521,10.4386,360100.0],["2005-07-07",10.298,10.4872,10.217,10.417,122000.0],["2005-07-08",10.4062,10.5413,10.3251,10.5305,200900.0],["2005-07-11",10.5413,10.7197,10.5359,10.6494,137100.0],["2005-07-12",10.6224,10.7035,10.59,10.6386,239100.0],["2005-07-13",10.5954,10.7305,10.5954,10.7089,272200.0],["2005-07-14",10.7305,10.8116,10.6062,10.644,205600.0],["2005-07-15",10.6116,10.7251,10.6116,10.6656,291000.0],["2005-07-18",10.6386,10.6927,10.4602,10.4764,136400.0],["2005-07-19",10.5575,10.6602,10.4981,10.6116,157600.0],["2005-07-20",10.5954,10.6386,10.5305,10.5683,220700.0],["2005-07-21",10.5575,10.5846,10.4494,10.4872,210700.0],["2005-07-22",10.5143,10.7143,10.4926,10.7143,320800.0],["2005-07-25",10.6602,10.7197,10.6332,10.671,199300.0],["2005-07-26",10.7143,10.7467,10.6278,10.7305,140800.0],["2005-07-27",10.7305,10.7521,10.671,10.6765,160100.0],["2005-07-28",10.6764,10.8062,10.6548,10.7359,160300.0],["2005-07-29",10.7359,10.8062,10.6765,10.8008,171200.0],["2005-08-01",10.7792,10.8602,10.6819,10.7413,176000.0],["2005-08-02",10.7413,10.7521,10.644,10.7035,195800.0],["2005-08-03",10.6765,10.7089,10.4602,10.4981,168000.0],["2005-08-04",10.5954,10.5954,10.3467,10.471,248900.0],["2005-08-05",10.5143,10.59,10.4872,10.5413,298900.0],["2005-08-08",10.5845,10.6062,10.3521,10.5197,180500.0],["2005-08-09",10.5683,10.6494,10.5143,10.6062,141800.0],["2005-08-10",10.6494,10.7251,10.5305,10.6548,242100.0],["2005-08-11",10.6494,10.8008,10.6008,10.7846,86200.0],["2005-08-12",10.7305,10.8494,10.5413,10.7035,139500.0],["2005-08-15",10.6602,10.9467,10.6602,10.9305,175700.0],["2005-08-16",10.8765,10.9197,10.6656,10.671,122600.0],["2005-08-17",10.6494,10.8602,10.644,10.817,113100.0],["2005-08-18",10.7575,10.79,10.6008,10.6548,197000.0],["2005-08-19",10.6278,10.6873,10.5737,10.5845,88200.0],["2005-08-22",10.6386,10.7467,10.5954,10.6765,129300.0],["2005-08-23",10.6548,10.7305,10.6008,10.644,81500.0],["2005-08-24",10.6548,10.7305,10.4656,10.5629,83600.0],["2005-08-25",10.6224,10.6656,10.5467,10.6332,133500.0],["2005-08-26",10.644,10.644,10.3683,10.3683,87300.0],["2005-08-29",10.3683,10.4548,10.298,10.3575,163300.0],["2005-08-30",10.3629,10.3953,10.2548,10.3251,260900.0],["2005-08-31",10.3521,10.5845,10.2494,10.5845,830500.0],["2005-09-01",10.6224,11.0386,10.5954,10.9197,281500.0],["2005-09-02",10.9197,11.0224,10.8386,10.9197,180100.0],["2005-09-06",10.9738,11.1359,10.9738,11.0819,180800.0],["2005-09-07",11.0819,11.0819,10.8765,10.9846,77800.0],["2005-09-08",10.9089,10.9197,10.7575,10.8873,99200.0],["2005-09-09",10.9035,11.0224,10.8332,10.9575,104200.0],["2005-09-12",10.9575,10.963,10.8386,10.9143,107400.0],["2005-09-13",10.9143,11.0981,10.8062,10.9684,165900.0],["2005-09-14",11.0332,11.0332,10.79,10.79,137000.0],["2005-09-15",10.844,10.8548,10.7846,10.8332,208400.0],["2005-09-16",10.9035,11.1522,10.8494,11.1359,401300.0],["2005-09-19",11.2116,11.2441,10.9738,11.0278,178300.0],["2005-09-20",11.0927,11.19,10.8981,10.8981,140900.0],["2005-09-21",10.8791,10.8954,10.6019,10.6074,183400.0],["2005-09-22",10.6291,10.6454,10.4063,10.5693,173600.0],["2005-09-23",10.5748,10.5748,10.3574,10.4769,255800.0],["2005-09-26",10.4335,10.6671,10.3791,10.6345,305900.0],["2005-09-27",10.6345,10.7595,10.515,10.6128,199900.0],["2005-09-28",10.5422,10.5911,10.3248,10.4172,226000.0],["2005-09-29",10.428,10.7704,10.3791,10.7704,141900.0],["2005-09-30",10.7704,10.7813,10.5965,10.7486,134600.0],["2005-10-03",10.7704,10.803,10.678,10.765,174100.0],["2005-10-04",10.803,10.8899,10.6182,10.6237,263100.0],["2005-10-05",10.6237,10.6291,10.1183,10.1726,288200.0],["2005-10-06",10.2976,10.2976,9.9607,10.0966,195400.0],["2005-10-07",10.1835,10.2378,10.0803,10.2052,118500.0],["2005-10-10",10.2704,10.2976,10.14,10.1944,97200.0],["2005-10-11",10.1998,10.265,10.0205,10.0205,134800.0],["2005-10-12",10.0259,10.0966,9.8955,10.0042,158000.0],["2005-10-13",10.0096,10.0857,9.8846,10.0259,110300.0],["2005-10-14",10.1346,10.39,10.0748,10.2976,255100.0],["2005-10-17",10.265,10.2922,9.8901,10.1129,164300.0],["2005-10-18",10.1563,10.1889,10.0096,10.0096,120800.0],["2005-10-19",9.9661,10.3628,9.9064,10.352,213600.0],["2005-10-20",10.3248,10.3737,9.9118,10.0259,200500.0],["2005-10-21",10.0585,10.14,9.9933,10.0585,303700.0],["2005-10-24",10.1292,10.4824,10.1292,10.4769,128500.0],["2005-10-25",10.4443,10.4443,10.0803,10.2704,138100.0],["2005-10-26",10.2433,10.4063,10.1944,10.352,167900.0],["2005-10-27",10.3248,10.3248,10.1835,10.1889,113000.0],["2005-10-28",10.2433,10.4824,10.2324,10.4335,117400.0],["2005-10-31",10.5041,10.678,10.4389,10.5476,203900.0],["2005-11-01",10.4606,10.7976,10.4606,10.6671,286600.0],["2005-11-02",10.7052,10.8736,10.6617,10.8628,209700.0],["2005-11-03",10.8628,10.8682,10.4498,10.5313,210700.0],["2005-11-04",10.5965,10.5965,10.3737,10.5367,98400.0],["2005-11-07",10.6019,10.7269,10.515,10.6889,116700.0],["2005-11-08",10.5965,10.6019,10.4335,10.4335,120800.0],["2005-11-09",10.4606,10.6726,10.4443,10.5693,97900.0],["2005-11-10",10.5748,10.7052,10.39,10.6834,98500.0],["2005-11-11",10.6508,10.6997,10.5802,10.6671,47200.0],["2005-11-14",10.7215,10.7323,10.4769,10.5856,120100.0],["2005-11-15",10.6237,10.6237,10.1889,10.1944,259000.0],["2005-11-16",10.2813,10.3846,10.1074,10.1346,218700.0],["2005-11-17",10.1509,10.3628,10.1509,10.3357,168500.0],["2005-11-18",10.3791,10.4389,10.3085,10.3791,180700.0],["2005-11-21",10.3737,10.4172,10.2868,10.3031,240400.0],["2005-11-22",10.2759,10.3248,10.1563,10.1618,215700.0],["2005-11-23",10.1346,10.2161,10.102,10.1455,168900.0],["2005-11-25",10.0911,10.1781,10.0422,10.1781,45900.0],["2005-11-28",10.2161,10.227,10.0368,10.1183,183800.0],["2005-11-29",10.1509,10.2813,10.1509,10.2813,255900.0],["2005-11-30",10.2922,10.3248,10.1944,10.2922,266600.0],["2005-12-01",10.3085,10.4552,10.2976,10.352,269500.0],["2005-12-02",10.3411,10.3411,10.2052,10.3139,183200.0],["2005-12-05",10.2922,10.303,10.1563,10.2813,260700.0],["2005-12-06",10.2868,10.3683,10.0911,10.1129,179300.0],["2005-12-07",10.1129,10.1672,9.9064,9.9553,246600.0],["2005-12-08",9.9824,10.1183,9.8738,9.9933,166700.0],["2005-12-09",10.0368,10.1618,10.0313,10.0694,119000.0],["2005-12-12",10.1455,10.1781,10.0042,10.0531,264600.0],["2005-12-13",10.0531,10.1618,10.0259,10.0803,199700.0],["2005-12-14",10.0803,10.1074,9.8466,9.852,270300.0],["2005-12-15",10.1618,10.1889,9.9553,10.0422,383700.0],["2005-12-16",10.0422,10.0803,9.8901,9.9172,527300.0],["2005-12-19",9.9335,9.9335,9.7596,9.7814,403800.0],["2005-12-20",9.8085,10.015,9.8085,9.9281,198400.0],["2005-12-21",10.0347,10.0893,9.9636,10.0292,206800.0],["2005-12-22",10.0839,10.1276,10.0456,10.0729,153600.0],["2005-12-23",10.1057,10.2096,10.0784,10.0784,144600.0],["2005-12-27",10.1112,10.4118,10.1112,10.2424,459100.0],["2005-12-28",10.2916,10.3134,10.2205,10.2533,346800.0],["2005-12-29",10.2861,10.5211,10.2861,10.4665,225000.0],["2005-12-30",10.4391,10.4446,10.3571,10.3626,171000.0],["2006-01-03",10.4446,10.5539,10.2697,10.5102,227500.0],["2006-01-04",10.4992,10.5922,10.3353,10.3845,264900.0],["2006-01-05",10.3845,10.5266,10.3681,10.4665,2928800.0],["2006-01-06",10.5484,10.7452,10.4665,10.6796,652400.0],["2006-01-09",10.7124,10.8654,10.7015,10.778,924100.0],["2006-01-10",10.7233,10.9201,10.7233,10.849,148900.0],["2006-01-11",10.849,10.8818,10.6249,10.6851,242100.0],["2006-01-12",10.6195,10.7561,10.5703,10.6031,191900.0],["2006-01-13",10.6359,10.7069,10.6195,10.6577,233300.0],["2006-01-17",10.6031,10.6413,10.5648,10.5758,139200.0],["2006-01-18",10.5211,10.5867,10.4501,10.4938,135500.0],["2006-01-19",10.5266,10.6632,10.4774,10.6413,197500.0],["2006-01-20",10.7124,10.7124,10.461,10.4719,109100.0],["2006-01-23",10.4446,10.5211,10.4173,10.4883,123800.0],["2006-01-24",10.5102,10.7124,10.5102,10.6905,196700.0],["2006-01-25",10.7124,10.7507,10.6304,10.7015,205800.0],["2006-01-26",10.7561,10.931,10.7561,10.9256,150300.0],["2006-01-27",10.9256,11.0841,10.8272,10.849,221200.0],["2006-01-30",10.849,10.8764,10.7343,10.7397,182800.0],["2006-01-31",10.6741,10.7233,10.6031,10.7069,136600.0],["2006-02-01",10.6577,10.7671,10.6577,10.7069,155300.0],["2006-02-02",10.6468,10.6905,10.4118,10.4501,186100.0],["2006-02-03",10.3954,10.532,10.3899,10.4173,178400.0],["2006-02-06",10.4227,10.4883,10.3243,10.4227,187400.0],["2006-02-07",10.3735,10.4828,10.2314,10.3189,162000.0],["2006-02-08",10.3025,10.379,10.2697,10.3189,115100.0],["2006-02-09",10.3845,10.6468,10.1331,10.1549,268500.0],["2006-02-10",10.1221,10.2916,10.1221,10.215,234200.0],["2006-02-13",10.1604,10.297,10.1331,10.1986,138000.0],["2006-02-14",10.226,10.4774,10.1986,10.4173,159700.0],["2006-02-15",10.3899,10.4337,10.3353,10.4282,106700.0],["2006-02-16",10.4282,10.5703,10.3681,10.5703,136300.0],["2006-02-17",10.5812,10.5812,10.4391,10.4883,121700.0],["2006-02-21",10.4992,10.4992,10.3353,10.4391,158600.0],["2006-02-22",10.4391,10.4774,10.3626,10.4719,135900.0],["2006-02-23",10.4173,10.5047,10.2697,10.4282,111600.0],["2006-02-24",10.4009,10.4227,10.3571,10.4009,128800.0],["2006-02-27",10.4009,10.4883,10.3899,10.4227,144500.0],["2006-02-28",10.3735,10.3899,10.1877,10.1932,346000.0],["2006-03-01",10.2205,10.4063,10.2041,10.297,318600.0],["2006-03-02",10.2806,10.3189,10.1713,10.1986,205400.0],["2006-03-03",10.1658,10.2752,10.0839,10.0948,268700.0],["2006-03-06",10.0565,10.0675,9.9472,9.98,111500.0],["2006-03-07",9.909,10.0019,9.9035,9.9363,119500.0],["2006-03-08",9.8816,9.9964,9.8652,9.9746,161300.0],["2006-03-09",9.98,10.0511,9.98,10.0073,108500.0],["2006-03-10",10.062,10.0893,9.909,10.0784,140200.0],["2006-03-13",10.1112,10.1877,10.0729,10.0948,113800.0],["2006-03-14",10.062,10.215,9.9636,10.1877,104800.0],["2006-03-15",10.1658,10.2041,10.1167,10.1932,112700.0],["2006-03-16",10.2124,10.2949,10.1629,10.1904,74300.0],["2006-03-17",10.1904,10.2179,10.064,10.1904,459100.0],["2006-03-20",10.141,10.2179,10.086,10.1794,121000.0],["2006-03-21",10.141,10.1684,10.009,10.0365,153800.0],["2006-03-22",10.031,10.3498,9.9541,10.3443,239400.0],["2006-03-23",10.3883,10.4543,10.3114,10.3498,197300.0],["2006-03-24",10.3608,10.4158,10.3059,10.3443,76400.0],["2006-03-27",10.3498,10.4048,10.2894,10.3883,110800.0],["2006-03-28",10.3883,10.4433,10.3113,10.3278,138900.0],["2006-03-29",10.6027,10.6027,10.2894,10.5202,219300.0],["2006-03-30",10.5367,10.5367,10.3333,10.3883,182100.0],["2006-03-31",10.4103,10.4158,10.3059,10.3333,185600.0],["2006-04-03",10.2234,10.2619,10.097,10.13,294800.0],["2006-04-04",10.097,10.1904,10.0035,10.1794,141800.0],["2006-04-05",10.1629,10.2784,10.064,10.2784,204500.0],["2006-04-06",10.2729,10.2729,10.1025,10.1025,183800.0],["2006-04-07",10.1684,10.2179,9.9101,9.9431,134800.0],["2006-04-10",9.9211,9.9651,9.7727,9.9651,178500.0],["2006-04-11",10.0035,10.0035,9.8387,9.8936,158000.0],["2006-04-12",9.8881,9.9541,9.7617,9.7947,96800.0],["2006-04-13",9.7562,9.8551,9.7177,9.8057,100800.0],["2006-04-17",9.8002,9.8057,9.6243,9.6848,126400.0],["2006-04-18",9.7397,10.0365,9.6903,10.0365,155000.0],["2006-04-19",10.031,10.0585,9.9541,10.0255,223700.0],["2006-04-20",9.9816,10.0585,9.9046,9.9541,80400.0],["2006-04-21",10.009,10.009,9.6408,9.6738,238100.0],["2006-04-24",9.6463,9.6738,9.4649,9.5363,158400.0],["2006-04-25",9.5418,9.6463,9.4539,9.5803,224600.0],["2006-04-26",9.6353,9.6793,9.5364,9.5528,156500.0],["2006-04-27",9.5089,9.6902,9.3989,9.4484,269500.0],["2006-04-28",9.4484,9.5693,9.3715,9.5693,223000.0],["2006-05-01",9.5693,9.7562,9.5199,9.7122,474800.0],["2006-05-02",9.7287,9.8442,9.6628,9.8442,160700.0],["2006-05-03",9.9101,9.9101,9.6408,9.7012,147300.0],["2006-05-04",9.6738,9.7397,9.4814,9.5254,153800.0],["2006-05-05",9.6188,9.6463,9.4759,9.6188,121200.0],["2006-05-08",9.5913,9.6518,9.5418,9.5638,94200.0],["2006-05-09",9.5638,9.5858,9.4704,9.5089,70300.0],["2006-05-10",9.4814,9.4869,9.3934,9.4319,114500.0],["2006-05-11",9.3934,9.4704,9.3385,9.366,188700.0],["2006-05-12",9.3715,9.5034,9.2725,9.311,188300.0],["2006-05-15",9.234,9.4704,9.1516,9.333,216600.0],["2006-05-16",9.344,9.3934,9.278,9.377,99900.0],["2006-05-17",9.289,9.366,9.1791,9.1901,231200.0],["2006-05-18",9.1901,9.2945,9.1626,9.2285,227800.0],["2006-05-19",9.2285,9.377,9.1626,9.3605,333400.0],["2006-05-22",9.3385,9.4099,9.1791,9.3165,186600.0],["2006-05-23",9.3989,9.3989,9.1186,9.1406,259300.0],["2006-05-24",9.1021,9.267,9.0252,9.2121,211900.0],["2006-05-25",9.289,9.3495,9.1626,9.3495,236500.0],["2006-05-26",9.3715,9.3989,9.2835,9.322,113100.0],["2006-05-30",9.267,9.311,9.1516,9.2011,153400.0],["2006-05-31",9.245,9.3055,9.1461,9.2066,349400.0],["2006-06-01",9.2615,9.4924,9.2615,9.4814,184300.0],["2006-06-02",9.5254,9.5473,9.2945,9.5034,223400.0],["2006-06-05",9.5034,9.5034,9.1791,9.2066,277000.0],["2006-06-06",9.2615,9.3495,9.1241,9.322,223200.0],["2006-06-07",9.333,9.4979,9.2615,9.3385,148000.0],["2006-06-08",9.234,9.4979,9.2121,9.4539,264400.0],["2006-06-09",9.4814,9.4814,9.333,9.3495,146600.0],["2006-06-12",8.8218,9.3495,8.8218,9.1131,301200.0],["2006-06-13",9.0993,9.2874,8.9997,9.0716,229800.0],["2006-06-14",9.055,9.1159,8.961,9.0938,150400.0],["2006-06-15",9.127,9.3648,9.0993,9.3206,131300.0],["2006-06-16",9.3206,9.3316,9.1325,9.2929,648500.0],["2006-06-19",9.3205,9.3427,9.0716,9.1767,195900.0],["2006-06-20",9.1657,9.3095,9.0993,9.1048,155300.0],["2006-06-21",9.0606,9.1823,9.0384,9.138,217100.0],["2006-06-22",9.0882,9.1214,8.9942,9.044,123300.0],["2006-06-23",8.9997,9.0716,8.9057,8.9942,122300.0],["2006-06-26",9.0163,9.1601,9.0163,9.1601,113600.0],["2006-06-27",9.2099,9.2265,8.9942,9.0163,96000.0],["2006-06-28",9.0716,9.0716,8.878,8.9721,163400.0],["2006-06-29",9.0495,9.4257,9.0384,9.4257,212400.0],["2006-06-30",9.4533,9.4588,9.2929,9.3759,348500.0],["2006-07-03",9.3427,9.3759,9.2984,9.3648,97600.0],["2006-07-05",9.2763,9.2763,9.0938,9.2376,345500.0],["2006-07-06",9.2708,9.3925,9.2708,9.3759,110900.0],["2006-07-07",9.3206,9.4367,9.2486,9.315,121700.0],["2006-07-10",9.2984,9.4201,9.2984,9.3537,67100.0],["2006-07-11",9.2984,9.4754,9.2099,9.4754,122100.0],["2006-07-12",9.4588,9.4588,9.1823,9.1933,112300.0],["2006-07-13",9.1546,9.2044,9.0993,9.1601,153400.0],["2006-07-14",9.1546,9.2321,9.0495,9.1546,163700.0],["2006-07-17",9.1269,9.232,9.1214,9.1823,111500.0],["2006-07-18",9.2376,9.2763,9.0938,9.2652,140500.0],["2006-07-19",9.2652,9.5695,9.2376,9.4699,163000.0],["2006-07-20",9.5142,9.5142,9.304,9.3206,137300.0],["2006-07-21",9.3206,9.3206,9.1104,9.2597,165800.0],["2006-07-24",9.2763,9.4035,9.2542,9.4035,125700.0],["2006-07-25",9.4035,9.4201,9.2431,9.3316,157500.0],["2006-07-26",9.3316,9.4312,9.232,9.3316,116000.0],["2006-07-27",9.3869,9.4312,9.232,9.2597,113500.0],["2006-07-28",9.315,9.5197,9.2929,9.4533,81700.0],["2006-07-31",9.4035,9.4367,9.315,9.3869,131100.0],["2006-08-01",9.3482,9.3537,9.1767,9.2929,110700.0],["2006-08-02",9.3482,9.3759,9.2044,9.2542,130500.0],["2006-08-03",9.3095,10.189,9.3095,10.1779,531100.0],["2006-08-04",10.2222,10.2332,9.5142,9.5695,290800.0],["2006-08-07",9.5142,9.658,9.4754,9.6469,182100.0],["2006-08-08",9.6856,9.7465,9.4201,9.5418,235200.0],["2006-08-09",9.6303,9.6967,9.4588,9.5197,87800.0],["2006-08-10",9.5695,9.8682,9.4588,9.8073,189000.0],["2006-08-11",9.7907,9.8516,9.6414,9.6801,152500.0],["2006-08-14",9.7631,9.8903,9.6137,9.6635,95200.0],["2006-08-15",9.7907,9.9954,9.7575,9.9843,242600.0],["2006-08-16",10.012,10.0728,9.929,9.9788,109600.0],["2006-08-17",9.9843,10.1171,9.9456,10.0728,210000.0],["2006-08-18",10.1171,10.1171,9.9511,10.0452,146200.0],["2006-08-21",9.9733,10.0673,9.9014,9.9235,58200.0],["2006-08-22",9.9014,9.9954,9.846,9.9899,81600.0],["2006-08-23",10.0286,10.0562,9.6801,9.7465,94300.0],["2006-08-24",9.7963,9.8737,9.6635,9.7409,95000.0],["2006-08-25",9.6967,9.846,9.6801,9.7907,176100.0],["2006-08-28",9.8295,10.0396,9.8239,10.0231,112300.0],["2006-08-29",10.0728,10.095,9.8516,10.0894,199600.0],["2006-08-30",10.1226,10.2332,10.0839,10.1779,124100.0],["2006-08-31",10.2277,10.2332,10.1392,10.1558,109800.0],["2006-09-01",10.2056,10.2332,10.1447,10.1613,56500.0],["2006-09-05",10.1835,10.3107,10.1226,10.2277,183400.0],["2006-09-06",10.1503,10.2277,10.0562,10.1447,118800.0],["2006-09-07",10.0784,10.3273,10.0396,10.1724,281900.0],["2006-09-08",10.2277,10.2277,10.095,10.1779,93700.0],["2006-09-11",10.1226,10.2498,10.1116,10.2056,94700.0],["2006-09-12",10.2498,10.4268,10.2498,10.4158,149200.0],["2006-09-13",10.3992,10.5098,10.3715,10.5098,296100.0],["2006-09-14",10.4822,10.5873,10.4158,10.5873,134800.0],["2006-09-15",10.6924,10.7366,10.5651,10.7255,573300.0],["2006-09-18",10.6813,10.897,10.6481,10.7255,326100.0],["2006-09-19",10.72,10.72,10.4324,10.5983,169300.0],["2006-09-20",10.7346,10.8403,10.6567,10.8236,157500.0],["2006-09-21",10.7902,10.8403,10.64,10.6734,198300.0],["2006-09-22",10.6178,10.679,10.4565,10.5622,151500.0],["2006-09-25",10.5677,10.8069,10.5399,10.768,121800.0],["2006-09-26",10.7846,10.9181,10.7346,10.7568,111800.0],["2006-09-27",10.7123,10.8736,10.7123,10.7624,90700.0],["2006-09-28",10.7568,10.8347,10.6734,10.7624,98000.0],["2006-09-29",10.7624,10.768,10.6623,10.6957,205500.0],["2006-10-02",10.6679,10.679,10.4565,10.5066,114600.0],["2006-10-03",10.4843,10.6679,10.4509,10.5844,128000.0],["2006-10-04",10.5844,10.9738,10.5844,10.9515,234600.0],["2006-10-05",10.9738,11.1962,10.946,11.174,191900.0],["2006-10-06",11.174,11.174,10.7846,10.8514,198100.0],["2006-10-09",10.857,11.0238,10.8013,10.9459,139400.0],["2006-10-10",10.996,10.996,10.8013,10.8347,146000.0],["2006-10-11",10.8403,10.9293,10.7513,10.8403,144100.0],["2006-10-12",10.8736,11.0405,10.8347,11.0349,126100.0],["2006-10-13",11.0961,11.1796,11.0405,11.1128,208800.0],["2006-10-16",11.1573,11.2407,11.1295,11.1796,162600.0],["2006-10-17",11.0794,11.1796,11.0183,11.1295,109500.0],["2006-10-18",11.2352,11.3297,11.1629,11.2185,182100.0],["2006-10-19",11.1796,11.3297,11.1629,11.224,130200.0],["2006-10-20",11.2797,11.2852,11.1684,11.1851,166600.0],["2006-10-23",11.1017,11.2574,11.0739,11.224,146400.0],["2006-10-24",11.1962,11.2352,11.1072,11.2074,109400.0],["2006-10-25",11.2519,11.3909,11.2129,11.3464,184500.0],["2006-10-26",11.402,11.4521,11.2519,11.4465,177100.0],["2006-10-27",11.4465,11.4743,11.1184,11.1239,177100.0],["2006-10-30",11.0572,11.2797,11.0572,11.2685,127900.0],["2006-10-31",11.3464,11.3631,11.0627,11.2018,145700.0],["2006-11-01",11.2018,11.2185,10.8403,10.8903,205700.0],["2006-11-02",10.7624,10.768,9.8725,10.2618,958200.0],["2006-11-03",10.3675,10.5844,10.2952,10.5844,492000.0],["2006-11-06",10.5955,10.7902,10.5789,10.7568,276700.0],["2006-11-07",10.7346,10.8848,10.7346,10.8403,296900.0],["2006-11-08",10.7735,10.9237,10.729,10.8347,185800.0],["2006-11-09",10.8903,10.8903,10.679,10.768,210600.0],["2006-11-10",10.7624,10.8848,10.7346,10.8681,141300.0],["2006-11-13",10.8681,10.8848,10.7846,10.8458,220800.0],["2006-11-14",10.8848,11.1017,10.8292,11.1017,295100.0],["2006-11-15",11.085,11.263,11.0516,11.2129,382600.0],["2006-11-16",11.3019,11.3019,11.174,11.263,199300.0],["2006-11-17",11.2741,11.3464,11.1462,11.3408,267500.0],["2006-11-20",11.3186,11.4132,11.174,11.352,250100.0],["2006-11-21",11.352,11.3853,11.2519,11.3798,137900.0],["2006-11-22",11.4132,11.4132,11.0794,11.2074,210300.0],["2006-11-24",11.1629,11.174,10.9904,11.1128,94700.0],["2006-11-27",11.3909,11.402,11.1017,11.1851,313800.0],["2006-11-28",11.1851,11.3464,11.1017,11.3464,213700.0],["2006-11-29",11.4354,11.4855,11.2519,11.2908,262300.0],["2006-11-30",11.3186,11.441,11.2407,11.2463,332700.0],["2006-12-01",11.2463,11.3297,11.0127,11.1573,218100.0],["2006-12-04",11.2185,11.4521,11.2185,11.4521,190200.0],["2006-12-05",11.4521,11.4576,11.3186,11.3353,123800.0],["2006-12-06",11.2964,11.3353,11.224,11.2685,137800.0],["2006-12-07",11.2685,11.3186,11.1629,11.174,115500.0],["2006-12-08",11.1406,11.2352,11.0627,11.1851,101100.0],["2006-12-11",11.1517,11.2407,11.1072,11.1851,207600.0],["2006-12-12",11.1851,11.2908,11.1295,11.2574,102400.0],["2006-12-13",11.3353,11.3742,11.2074,11.3019,131400.0],["2006-12-14",11.3103,11.4724,11.3103,11.4221,203400.0],["2006-12-15",11.4333,11.5451,11.4053,11.4109,271400.0],["2006-12-18",11.4557,11.4557,11.1705,11.2097,195400.0],["2006-12-19",11.1817,11.3327,11.1314,11.2768,193500.0],["2006-12-20",11.2488,11.3774,11.2376,11.26,135900.0],["2006-12-21",11.2712,11.4389,11.2264,11.3103,129600.0],["2006-12-22",11.3215,11.3494,11.1761,11.3215,75100.0],["2006-12-26",11.2935,11.5395,11.2823,11.5395,89100.0],["2006-12-27",11.5395,11.7464,11.4613,11.6234,163800.0],["2006-12-28",11.629,11.7296,11.5395,11.5507,114400.0],["2006-12-29",11.506,11.5619,11.2879,11.2935,148200.0],["2007-01-03",11.3327,11.6905,11.3327,11.4501,334200.0],["2007-01-04",11.4389,11.6122,11.3438,11.5787,147100.0],["2007-01-05",11.3103,11.5787,11.0699,11.0811,206000.0],["2007-01-08",11.0978,11.137,10.8295,11.0978,219500.0],["2007-01-09",11.1146,11.1873,11.0364,11.1817,169100.0],["2007-01-10",11.1258,11.1761,11.0699,11.137,115700.0],["2007-01-11",11.1873,11.2656,11.1202,11.2544,127600.0],["2007-01-12",11.232,11.3103,11.2097,11.2544,121900.0],["2007-01-16",11.3103,11.3942,11.1538,11.1929,227600.0],["2007-01-17",11.1538,11.3215,11.1538,11.1985,157100.0],["2007-01-18",11.1985,11.232,10.8966,10.9693,201400.0],["2007-01-19",10.9693,11.1649,10.9078,11.137,149800.0],["2007-01-22",11.1258,11.137,10.9357,11.0419,195900.0],["2007-01-23",11.014,11.1649,10.9581,11.0363,401300.0],["2007-01-24",11.0755,11.2768,11.0699,11.2376,201900.0],["2007-01-25",11.1593,11.2264,10.7903,10.8239,214200.0],["2007-01-26",10.8518,11.0867,10.74,11.0531,141400.0],["2007-01-29",11.0308,11.2041,11.0084,11.1482,198000.0],["2007-01-30",11.1761,11.2712,11.1426,11.2264,123500.0],["2007-01-31",11.1817,11.232,11.0699,11.0867,279500.0],["2007-02-01",11.137,11.2208,11.137,11.1761,159000.0],["2007-02-02",11.2208,11.2656,11.1873,11.2153,114300.0],["2007-02-05",11.1761,11.2656,11.0755,11.1314,222300.0],["2007-02-06",11.0867,11.2097,11.0643,11.1705,172500.0],["2007-02-07",11.4836,12.4005,11.3942,12.1266,425300.0],["2007-02-08",12.1266,12.1322,11.752,11.8302,274500.0],["2007-02-09",11.8247,11.8582,11.5563,11.7073,216800.0],["2007-02-12",11.7408,11.875,11.6178,11.8414,180600.0],["2007-02-13",11.9365,12.0539,11.9029,12.0092,186800.0],["2007-02-14",11.9644,12.1881,11.9532,11.9812,136400.0],["2007-02-15",12.0036,12.0203,11.8414,11.9029,125200.0],["2007-02-16",11.9029,11.9029,11.6402,11.8414,154000.0],["2007-02-20",11.7743,12.0427,11.6569,12.0371,172400.0],["2007-02-21",11.9644,12.0092,11.7576,11.8414,131300.0],["2007-02-22",11.8303,12.0036,11.6625,11.9924,130300.0],["2007-02-23",11.9924,11.9924,11.7408,11.847,168100.0],["2007-02-26",11.7911,11.8973,11.6234,11.7632,147400.0],["2007-02-27",11.5731,11.8247,11.2712,11.355,228600.0],["2007-02-28",11.3103,11.3886,11.0196,11.3159,265500.0],["2007-03-01",11.1817,11.3998,10.9972,11.3271,237800.0],["2007-03-02",11.3271,11.4109,11.1649,11.2432,281500.0],["2007-03-05",11.1258,11.3103,10.9189,10.9469,244300.0],["2007-03-06",11.0531,11.3662,11.014,11.3103,204100.0],["2007-03-07",11.2656,11.3438,11.1929,11.2097,185500.0],["2007-03-08",11.3327,11.4165,11.2153,11.3215,199100.0],["2007-03-09",11.4165,11.4165,11.2768,11.355,109800.0],["2007-03-12",11.3606,11.4724,11.3159,11.4557,128300.0],["2007-03-13",11.3718,11.3718,11.0531,11.0867,213800.0],["2007-03-14",11.1457,11.3874,10.9827,11.3031,296600.0],["2007-03-15",11.275,11.5279,11.2581,11.3817,210800.0],["2007-03-16",11.3817,11.4492,11.2244,11.275,293900.0],["2007-03-19",11.3705,11.438,11.3143,11.4042,145400.0],["2007-03-20",11.4042,11.5166,11.393,11.4885,101600.0],["2007-03-21",11.4773,11.7471,11.4099,11.7077,135900.0],["2007-03-22",11.8033,11.8033,11.5616,11.6403,151600.0],["2007-03-23",11.6909,11.719,11.6122,11.6347,119800.0],["2007-03-26",11.6909,11.7583,11.5504,11.7527,159600.0],["2007-03-27",11.7471,11.7471,11.5785,11.6178,124400.0],["2007-03-28",11.5616,11.6122,11.4548,11.4942,434800.0],["2007-03-29",11.5785,11.6234,11.4829,11.6122,152000.0],["2007-03-30",11.6459,11.7021,11.4661,11.5504,253300.0],["2007-04-02",11.6234,11.7358,11.4829,11.7358,231800.0],["2007-04-03",11.7977,12.0169,11.7808,11.9382,211900.0],["2007-04-04",11.9213,11.9269,11.674,11.7021,191600.0],["2007-04-05",11.7021,11.7415,11.5897,11.5953,164200.0],["2007-04-09",11.5785,11.6066,11.4998,11.5616,136600.0],["2007-04-10",11.5447,11.6796,11.5447,11.5729,165600.0],["2007-04-11",11.5897,11.8539,11.511,11.7302,249900.0],["2007-04-12",11.6853,11.8483,11.6347,11.8483,121400.0],["2007-04-13",11.8595,11.8707,11.764,11.8707,130400.0],["2007-04-16",11.601,12.0843,11.3761,12.0618,165800.0],["2007-04-17",12.3035,12.3035,11.9213,11.9719,137400.0],["2007-04-18",11.9157,11.9775,11.8483,11.8876,216100.0],["2007-04-19",11.8033,11.9775,11.7358,11.9663,303800.0],["2007-04-20",12.1574,12.2642,12.045,12.2642,230500.0],["2007-04-23",12.2923,12.3373,11.927,11.9888,159100.0],["2007-04-24",12.0281,12.0843,11.9101,12.0281,183600.0],["2007-04-25",12.1012,12.2529,12.0225,12.208,117700.0],["2007-04-26",12.1686,12.1686,11.9832,12.1181,102100.0],["2007-04-27",12.1012,12.2024,12.0281,12.0899,127500.0],["2007-04-30",12.1124,12.1124,11.8089,11.8258,224200.0],["2007-05-01",11.8539,12.0337,11.7752,11.9775,152100.0],["2007-05-02",11.9607,12.2361,11.9326,12.2361,190800.0],["2007-05-03",12.2473,12.2529,12.0618,12.2192,162900.0],["2007-05-04",12.2417,12.2417,11.9045,12.1686,216300.0],["2007-05-07",12.3429,12.3429,12.1349,12.2417,118700.0],["2007-05-08",12.2136,12.3148,12.0731,12.3035,167700.0],["2007-05-09",12.2642,12.3485,12.1518,12.2698,100200.0],["2007-05-10",12.2529,12.2529,11.8876,12.1181,191900.0],["2007-05-11",12.281,12.3204,12.1911,12.3148,82200.0],["2007-05-14",12.3541,12.3654,12.0281,12.0787,210300.0],["2007-05-15",12.0787,12.1574,11.9494,11.9944,194100.0],["2007-05-16",12.0394,12.0562,11.8707,12.0562,133000.0],["2007-05-17",12.2248,12.2248,11.8764,11.9382,112500.0],["2007-05-18",11.9438,12.2305,11.8595,12.1068,198500.0],["2007-05-21",12.1068,12.371,12.0675,12.281,199900.0],["2007-05-22",12.326,12.4159,12.1911,12.4159,251400.0],["2007-05-23",12.5958,12.607,12.3092,12.3541,279900.0],["2007-05-24",12.3597,12.5003,12.1743,12.2305,307400.0],["2007-05-25",12.3204,12.3935,12.2305,12.2979,170000.0],["2007-05-29",12.3654,12.4272,12.3092,12.3766,249000.0],["2007-05-30",12.281,12.3316,12.1911,12.3148,356800.0],["2007-05-31",12.3935,12.6014,12.3935,12.5452,807200.0],["2007-06-01",12.5452,12.86,12.5452,12.697,463500.0],["2007-06-04",12.6183,12.8262,12.5902,12.652,156000.0],["2007-06-05",12.5733,12.6239,12.3485,12.3654,360300.0],["2007-06-06",12.2979,12.3541,12.118,12.3148,518900.0],["2007-06-07",12.2529,12.2586,11.9944,12.0281,359800.0],["2007-06-08",12.0618,12.2136,12.0169,12.208,304800.0],["2007-06-11",12.1967,12.2923,12.0562,12.2473,157400.0],["2007-06-12",12.1743,12.1799,11.8932,11.9213,284600.0],["2007-06-13",11.9806,12.0597,11.8564,11.975,291500.0],["2007-06-14",12.0315,12.1219,11.958,11.9806,167600.0],["2007-06-15",12.5455,12.6246,12.2687,12.3873,402000.0],["2007-06-18",12.3534,12.3534,12.167,12.2235,164000.0],["2007-06-19",12.2235,12.2631,12.1388,12.2405,115000.0],["2007-06-20",12.297,12.297,11.9016,11.9129,191600.0],["2007-06-21",11.9298,12.0145,11.7886,11.975,242500.0],["2007-06-22",11.975,12.0371,11.8168,11.8903,323800.0],["2007-06-25",11.8903,12.0202,11.6248,11.7829,317100.0],["2007-06-26",11.8677,11.9185,11.7603,11.8451,203200.0],["2007-06-27",11.7886,12.0145,11.7547,12.0089,220300.0],["2007-06-28",12.0541,12.1331,11.9693,11.9806,159500.0],["2007-06-29",12.0484,12.1332,11.958,11.9976,373900.0],["2007-07-02",12.1049,12.1727,11.9976,12.0823,156900.0],["2007-07-03",12.1162,12.3873,12.0993,12.3196,133300.0],["2007-07-05",12.3534,12.3534,12.2009,12.2913,236500.0],["2007-07-06",12.3139,12.4382,12.1783,12.4325,310600.0],["2007-07-09",12.4551,12.489,12.2405,12.4325,407000.0],["2007-07-10",12.3026,12.3365,12.088,12.088,331500.0],["2007-07-11",12.1049,12.2066,12.0597,12.071,244800.0],["2007-07-12",12.184,12.393,12.1557,12.3647,175500.0],["2007-07-13",12.393,12.4156,12.2631,12.3026,125500.0],["2007-07-16",12.2574,12.2574,12.0371,12.071,206400.0],["2007-07-17",12.0428,12.1501,11.9863,12.0145,193000.0],["2007-07-18",11.9806,11.9806,11.653,11.8451,226200.0],["2007-07-19",12.0597,12.0597,11.8451,11.9355,175700.0],["2007-07-20",11.9072,11.9298,11.4949,11.6361,253500.0],["2007-07-23",11.6813,11.6813,11.4666,11.5175,306100.0],["2007-07-24",11.4384,11.4384,10.9469,10.9695,345700.0],["2007-07-25",11.0712,11.1785,10.834,11.0317,364200.0],["2007-07-26",10.817,10.8848,10.3764,10.5854,338400.0],["2007-07-27",10.5967,10.6815,10.303,10.3369,428600.0],["2007-07-30",10.3764,10.5459,10.1562,10.3256,309800.0],["2007-07-31",10.4273,10.5854,10.0488,10.0714,371200.0],["2007-08-01",10.094,10.399,10.0206,10.3934,417000.0],["2007-08-02",10.5515,11.2463,10.4894,10.7492,436000.0],["2007-08-03",10.7549,10.7549,10.0714,10.1279,391800.0],["2007-08-06",10.2126,10.9018,9.9472,10.6984,455800.0],["2007-08-07",10.7379,11.0825,10.5798,10.9074,422700.0],["2007-08-08",10.9582,11.1559,10.4442,10.6928,481400.0],["2007-08-09",10.4273,11.348,10.3821,11.1559,632300.0],["2007-08-10",10.9018,11.5965,10.6306,11.1277,432200.0],["2007-08-13",11.2972,11.8564,11.1221,11.1503,215400.0],["2007-08-14",11.1955,11.1955,10.6419,10.6419,192500.0],["2007-08-15",10.5911,10.9413,10.303,10.3256,262100.0],["2007-08-16",10.2352,11.2463,10.2352,11.1898,402400.0],["2007-08-17",11.749,12.0597,11.3706,11.7716,401100.0],["2007-08-20",11.8225,11.9806,11.2011,11.4384,255400.0],["2007-08-21",11.3085,11.3762,11.1503,11.2011,241800.0],["2007-08-22",11.3254,11.4949,11.2181,11.4779,216400.0],["2007-08-23",11.5288,11.5288,11.1051,11.1842,191400.0],["2007-08-24",11.2124,11.2859,11.0995,11.2689,137700.0],["2007-08-27",11.235,11.2463,11.0486,11.139,236600.0],["2007-08-28",11.1051,11.1955,10.7605,10.7718,237900.0],["2007-08-29",10.8848,11.0656,10.7944,11.026,163500.0],["2007-08-30",10.9131,11.0656,10.8509,10.8848,107300.0],["2007-08-31",11.0486,11.0486,10.7662,10.9244,157500.0],["2007-09-04",10.9357,11.4214,10.9131,11.3198,226200.0],["2007-09-05",11.2011,11.2407,10.9526,11.1898,522100.0],["2007-09-06",11.2633,11.3141,10.9808,11.1221,160500.0],["2007-09-07",10.9639,11.0091,10.6476,10.7662,271600.0],["2007-09-10",10.8566,10.9413,10.4442,10.7267,216500.0],["2007-09-11",10.7888,10.9357,10.7097,10.8735,184400.0],["2007-09-12",10.8622,10.9582,10.7323,10.8283,208100.0],["2007-09-13",10.9018,11.0543,10.6532,10.9131,187700.0],["2007-09-14",10.834,11.0147,10.6532,11.0091,126900.0],["2007-09-17",11.1559,11.1955,11.0091,11.0486,556600.0],["2007-09-18",11.1277,11.5231,10.8622,11.5231,345900.0],["2007-09-19",11.6565,11.736,11.3897,11.5543,315200.0],["2007-09-20",11.5657,11.6225,11.3556,11.4465,123800.0],["2007-09-21",11.56,11.6111,11.3045,11.3783,364600.0],["2007-09-24",11.4067,11.4181,11.2364,11.2875,136500.0],["2007-09-25",11.2818,11.2875,11.1682,11.208,182500.0],["2007-09-26",11.2931,11.4578,11.2137,11.2818,165900.0],["2007-09-27",11.3443,11.4181,11.2307,11.2534,166900.0],["2007-09-28",11.3045,11.3045,11.1285,11.1909,267900.0],["2007-10-01",11.2818,11.7701,11.2818,11.7076,348800.0],["2007-10-02",11.7247,11.9631,11.7247,11.9347,163400.0],["2007-10-03",11.8496,11.9518,11.6225,11.7247,172400.0],["2007-10-04",11.8155,11.9631,11.8155,11.8836,86700.0],["2007-10-05",12.0142,12.2697,12.0142,12.1789,209100.0],["2007-10-08",12.1391,13.1895,12.0653,12.1221,187300.0],["2007-10-09",12.1846,12.2413,12.0313,12.213,247400.0],["2007-10-10",12.213,12.423,12.0767,12.4003,582500.0],["2007-10-11",12.4912,12.4912,11.7985,12.0029,519800.0],["2007-10-12",11.9915,12.2186,11.9007,12.1278,165100.0],["2007-10-15",12.1959,12.2584,11.6622,11.7928,241300.0],["2007-10-16",11.8496,11.9404,11.6679,11.7417,192200.0],["2007-10-17",11.9347,11.9802,11.4465,11.719,237300.0],["2007-10-18",11.6963,11.6963,11.4748,11.5998,177900.0],["2007-10-19",11.5998,11.5998,11.0887,11.1058,196200.0],["2007-10-22",10.9695,11.56,10.9695,11.5203,220600.0],["2007-10-23",11.7701,11.7701,11.3726,11.6906,366700.0],["2007-10-24",11.5941,11.6679,11.3556,11.5487,281600.0],["2007-10-25",11.5487,11.7133,11.1399,11.3897,306000.0],["2007-10-26",11.6111,11.736,11.4692,11.7133,176100.0],["2007-10-29",11.736,11.8553,11.4578,11.5316,191800.0],["2007-10-30",11.4408,11.6168,11.4067,11.4578,213800.0],["2007-10-31",11.3954,11.7474,11.3954,11.7474,209900.0],["2007-11-01",10.7992,11.2704,9.5557,9.6352,931300.0],["2007-11-02",9.8737,9.8737,9.2321,9.2832,1081100.0],["2007-11-05",9.1697,9.8964,9.1299,9.7829,769200.0],["2007-11-06",9.6693,10.203,9.6693,10.1973,479800.0],["2007-11-07",10.3563,11.1853,10.3563,10.7878,827500.0],["2007-11-08",10.9468,11.1455,10.7878,11.0263,526700.0],["2007-11-09",10.8787,11.1796,10.6856,10.9468,612900.0],["2007-11-12",11.0774,11.2534,10.873,10.9071,532200.0],["2007-11-13",10.9071,11.2023,10.9071,11.1455,287900.0],["2007-11-14",11.3954,11.5032,11.1058,11.3159,356200.0],["2007-11-15",11.2023,11.3102,10.9127,11.0717,332500.0],["2007-11-16",11.0887,11.242,10.8787,11.0774,300100.0],["2007-11-19",10.8673,11.0206,10.7651,10.7992,410700.0],["2007-11-20",10.7651,11.0093,10.6402,10.9014,386200.0],["2007-11-21",10.856,11.0831,10.7708,10.7878,615900.0],["2007-11-23",10.873,11.1285,10.873,11.049,96400.0],["2007-11-26",10.9866,11.0206,10.7367,10.7367,741100.0],["2007-11-27",10.7878,11.0433,10.7878,10.9582,493700.0],["2007-11-28",10.9582,11.2988,10.9582,11.2307,325500.0],["2007-11-29",11.208,11.2648,11.0433,11.1399,301400.0],["2007-11-30",11.2988,11.367,11.0376,11.1058,360300.0],["2007-12-03",11.2307,11.2307,10.9127,10.9922,332300.0],["2007-12-04",10.8616,11.0263,10.7878,10.8162,603300.0],["2007-12-05",10.9298,11.1228,10.9298,11.0717,264200.0],["2007-12-06",11.191,11.3386,11.0888,11.3102,255200.0],["2007-12-07",11.3102,11.367,11.032,11.1001,238200.0],["2007-12-10",11.066,11.066,10.8162,10.89,555600.0],["2007-12-11",10.9298,10.9809,10.7254,10.7935,684700.0],["2007-12-12",11.066,11.1285,10.7424,10.8787,387600.0],["2007-12-13",10.731,10.9865,10.6629,10.9695,326100.0],["2007-12-14",10.7878,10.856,10.7254,10.7594,473100.0],["2007-12-17",10.731,10.9582,10.731,10.7708,271700.0],["2007-12-18",10.7878,10.9638,10.7027,10.9525,465100.0],["2007-12-19",10.8811,11.041,10.8183,10.9382,350000.0],["2007-12-20",10.8412,10.9725,10.7612,10.9667,457600.0],["2007-12-21",11.0981,11.2865,11.0524,11.2008,550800.0],["2007-12-24",11.1894,11.5262,11.138,11.5148,166800.0],["2007-12-26",11.3664,11.412,11.1152,11.2522,305300.0],["2007-12-27",11.2807,11.3207,10.9097,10.9097,231500.0],["2007-12-28",10.9325,11.2236,10.8297,10.8697,237700.0],["2007-12-31",10.8583,10.9211,10.7784,10.8126,393600.0],["2008-01-02",10.8183,10.9154,10.6699,10.7612,318700.0],["2008-01-03",10.8012,10.8412,10.4701,10.4815,335700.0],["2008-01-04",10.3616,10.4701,10.1504,10.2303,294400.0],["2008-01-07",10.2874,10.3559,10.1047,10.1504,594300.0],["2008-01-08",10.2018,10.3673,9.825,9.8364,562400.0],["2008-01-09",9.785,10.059,9.6708,10.0134,440300.0],["2008-01-10",9.9334,10.2589,9.9277,10.1504,489200.0],["2008-01-11",10.0533,10.3673,9.9677,10.2303,517100.0],["2008-01-14",10.2703,10.3388,10.0705,10.1447,329300.0],["2008-01-15",10.1047,10.1561,9.8935,9.9277,358300.0],["2008-01-16",9.9106,10.2132,9.9106,9.9905,406700.0],["2008-01-17",10.0134,10.0419,9.7393,9.7393,272200.0],["2008-01-18",9.6594,9.922,9.4311,9.5624,498600.0],["2008-01-22",9.2198,10.1047,9.2141,9.7565,480400.0],["2008-01-23",9.5909,10.1675,9.471,10.1504,653800.0],["2008-01-24",10.2246,10.3217,9.9449,10.0419,390100.0],["2008-01-25",10.1618,10.1903,9.8136,9.8535,287200.0],["2008-01-28",9.7964,10.2474,9.7679,10.2132,273600.0],["2008-01-29",10.2646,10.4815,10.0876,10.3445,233500.0],["2008-01-30",10.3274,10.6185,10.1561,10.1561,342300.0],["2008-01-31",10.099,10.5728,10.0191,10.4701,487300.0],["2008-02-01",10.4644,10.8012,10.4587,10.7727,324800.0],["2008-02-04",10.7727,10.7841,10.5843,10.5957,318400.0],["2008-02-05",10.3902,10.727,10.3787,10.4301,301000.0],["2008-02-06",10.413,10.7156,10.2703,10.3902,233500.0],["2008-02-07",10.3673,10.8412,10.3045,10.51,488000.0],["2008-02-08",10.4701,10.6984,10.4073,10.4929,294400.0],["2008-02-11",10.4587,10.4587,10.2075,10.2417,278500.0],["2008-02-12",10.2589,10.59,10.2589,10.3844,292800.0],["2008-02-13",10.51,10.6984,10.4301,10.6356,247900.0],["2008-02-14",10.6756,10.6813,10.3216,10.3787,333900.0],["2008-02-15",10.3274,10.4472,10.236,10.3959,291800.0],["2008-02-19",10.4415,10.59,10.1961,10.2874,223700.0],["2008-02-20",10.2531,10.4701,10.1732,10.4244,195200.0],["2008-02-21",10.5043,10.6585,10.1732,10.1903,206900.0],["2008-02-22",10.2018,10.2474,9.9449,10.2132,210600.0],["2008-02-25",10.2474,10.3673,10.0134,10.3331,264400.0],["2008-02-26",10.276,10.5786,10.276,10.4244,224500.0],["2008-02-27",10.3274,10.5043,10.1846,10.2589,336700.0],["2008-02-28",10.2474,10.4073,10.139,10.2874,291000.0],["2008-02-29",10.1618,10.1903,9.9049,9.922,246900.0],["2008-03-03",9.8992,9.922,9.6366,9.7622,229500.0],["2008-03-04",9.6423,9.8878,9.6252,9.8421,238100.0],["2008-03-05",9.8935,9.9677,9.4824,9.5966,205300.0],["2008-03-06",9.5281,9.5281,9.2598,9.2598,225800.0],["2008-03-07",9.1913,9.5738,9.1799,9.4596,297500.0],["2008-03-10",9.5053,9.7279,9.5053,9.5966,395600.0],["2008-03-11",9.8307,10.1504,9.648,9.9506,347100.0],["2008-03-12",9.9848,10.1675,9.8307,9.8364,244600.0],["2008-03-13",9.7186,10.092,9.6957,10.0116,343300.0],["2008-03-14",10.0518,10.0633,9.5578,9.6095,299600.0],["2008-03-17",9.3855,9.9254,9.3166,9.7129,291200.0],["2008-03-18",9.9082,10.115,9.6325,9.9771,316200.0],["2008-03-19",10.0518,10.2988,9.7416,9.7474,354400.0],["2008-03-20",9.8737,10.115,9.7474,10.115,862800.0],["2008-03-24",10.115,10.2815,10.0403,10.0805,220900.0],["2008-03-25",10.0633,10.1494,9.9197,10.092,247200.0],["2008-03-26",10.0058,10.0575,9.7703,9.7933,342600.0],["2008-03-27",9.8393,9.9427,9.7531,9.7761,321000.0],["2008-03-28",9.7761,10.1207,9.7301,9.9656,401800.0],["2008-03-31",10.0173,10.2069,9.9025,10.0403,407300.0],["2008-04-01",10.1552,10.5917,10.1552,10.5917,314200.0],["2008-04-02",10.5515,10.7066,10.4998,10.5745,289900.0],["2008-04-03",10.5515,10.5745,10.3907,10.4366,227300.0],["2008-04-04",10.5056,10.5687,10.3332,10.5113,249200.0],["2008-04-07",10.6204,10.6319,10.4654,10.5343,110100.0],["2008-04-08",10.4539,10.5113,10.3907,10.4539,239700.0],["2008-04-09",10.4998,10.4998,10.2528,10.2643,251200.0],["2008-04-10",10.2471,10.3562,10.1609,10.2815,244600.0],["2008-04-11",10.1609,10.3677,10.1552,10.2643,217200.0],["2008-04-14",10.2815,10.2988,10.1494,10.1552,150200.0],["2008-04-15",10.1954,10.2586,10.1322,10.2299,120600.0],["2008-04-16",10.3275,10.4194,10.1437,10.4194,236900.0],["2008-04-17",10.339,10.339,10.1896,10.2815,206400.0],["2008-04-18",10.4137,10.4481,10.2701,10.316,163700.0],["2008-04-21",10.2126,10.3447,10.0058,10.0977,194500.0],["2008-04-22",10.0633,10.0805,9.7244,9.7818,326300.0],["2008-04-23",9.8278,9.8278,9.5578,9.6153,263800.0],["2008-04-24",9.644,9.9656,9.5636,9.9369,349100.0],["2008-04-25",10.0001,10.0116,9.7416,9.9599,156100.0],["2008-04-28",10.0231,10.0231,9.621,9.7531,329000.0],["2008-04-29",9.7761,9.8622,9.5751,9.822,219200.0],["2008-04-30",9.8967,9.9082,9.6784,9.7186,222000.0],["2008-05-01",9.4774,9.6555,9.0179,9.5463,608800.0],["2008-05-02",9.5865,9.8967,9.4315,9.8163,503300.0],["2008-05-05",9.7876,9.7876,9.3396,9.4142,407100.0],["2008-05-06",9.3568,9.4372,9.3051,9.374,502500.0],["2008-05-07",9.351,9.42,9.1385,9.1385,257800.0],["2008-05-08",9.1902,9.3223,9.0983,9.2936,467600.0],["2008-05-09",9.2017,9.3166,9.1902,9.2764,273800.0],["2008-05-12",9.3051,9.3912,9.2591,9.2936,460900.0],["2008-05-13",9.3108,9.3223,9.1902,9.2074,380200.0],["2008-05-14",9.2074,9.3223,9.2074,9.2936,247600.0],["2008-05-15",9.2706,9.351,9.2017,9.2936,205400.0],["2008-05-16",9.3798,9.5693,9.2017,9.3453,627800.0],["2008-05-19",9.3338,9.4315,9.3166,9.3625,210700.0],["2008-05-20",9.3051,9.374,9.2936,9.351,249200.0],["2008-05-21",9.397,9.4946,9.2821,9.2936,307700.0],["2008-05-22",9.351,9.5348,9.2993,9.4372,233100.0],["2008-05-23",9.351,9.4372,9.3281,9.351,197600.0],["2008-05-27",9.3912,9.5463,9.3798,9.4602,291500.0],["2008-05-28",9.4602,9.5291,9.374,9.4831,284600.0],["2008-05-29",9.4831,9.5923,9.3912,9.4487,585000.0],["2008-05-30",9.4544,9.4602,9.3223,9.3568,421600.0],["2008-06-02",9.3798,9.3798,9.3108,9.351,421400.0],["2008-06-03",9.3912,9.42,9.3108,9.3453,344000.0],["2008-06-04",9.3166,9.4142,9.3166,9.3453,538500.0],["2008-06-05",9.3453,9.6325,9.3453,9.6325,546700.0],["2008-06-06",9.5578,9.6095,9.2993,9.2993,261200.0],["2008-06-09",9.3798,9.4602,9.2879,9.3281,336400.0],["2008-06-10",9.3108,9.4889,9.2017,9.4142,368900.0],["2008-06-11",9.4518,9.4634,9.342,9.3593,392600.0],["2008-06-12",9.3709,9.5963,9.3709,9.4865,264900.0],["2008-06-13",9.5501,9.6599,9.342,9.498,288800.0],["2008-06-16",9.4287,9.6079,9.4171,9.5732,185500.0],["2008-06-17",9.5732,9.7813,9.527,9.5385,244200.0],["2008-06-18",9.4865,9.5616,9.4345,9.498,442100.0],["2008-06-19",9.4865,9.6021,9.4634,9.5732,179900.0],["2008-06-20",9.3651,9.8276,9.3304,9.3882,418600.0],["2008-06-23",9.3998,9.4518,9.1396,9.1454,295600.0],["2008-06-24",9.0934,9.261,8.9315,8.9662,549500.0],["2008-06-25",8.9662,9.1512,8.9662,9.0587,465000.0],["2008-06-26",8.9604,9.1223,8.6136,8.6251,579300.0],["2008-06-27",8.5904,8.6714,8.3245,8.4286,923000.0],["2008-06-30",8.3765,8.4286,8.0991,8.1048,458900.0],["2008-07-01",8.0413,8.232,7.8967,8.0066,516200.0],["2008-07-02",7.9834,8.0066,7.7696,7.8563,752000.0],["2008-07-03",7.9083,8.0759,7.862,7.9661,295400.0],["2008-07-07",8.0066,8.0355,7.7985,7.8216,334000.0],["2008-07-08",7.8505,8.2667,7.8274,8.2667,289500.0],["2008-07-09",8.2494,8.2956,7.8852,7.9083,400400.0],["2008-07-10",7.8794,8.0702,7.7291,7.8042,363600.0],["2008-07-11",7.7291,7.943,7.5788,7.7811,313700.0],["2008-07-14",7.8216,7.891,7.4805,7.4863,302400.0],["2008-07-15",7.2261,7.4574,7.1626,7.1683,591700.0],["2008-07-16",7.2204,7.5557,7.1105,7.5557,338400.0],["2008-07-17",7.5846,7.6077,7.3591,7.5383,406700.0],["2008-07-18",7.5499,7.6193,7.3649,7.4805,381800.0],["2008-07-21",7.4863,7.5325,7.4111,7.4285,407900.0],["2008-07-22",7.3533,7.5846,7.2955,7.5441,493800.0],["2008-07-23",7.5383,7.7233,7.4285,7.6828,417100.0],["2008-07-24",7.7002,7.8967,7.6539,7.6944,368500.0],["2008-07-25",7.758,7.8736,7.6077,7.7985,664500.0],["2008-07-28",7.7406,7.8678,7.7406,7.7696,367900.0],["2008-07-29",7.7522,7.943,7.7522,7.862,403300.0],["2008-07-30",7.8331,8.0008,7.7117,7.8794,231300.0],["2008-07-31",7.4574,8.1048,7.3707,8.0124,682400.0],["2008-08-01",7.9661,8.3303,7.9661,8.232,405800.0],["2008-08-04",8.2552,8.4459,8.1395,8.3303,392000.0],["2008-08-05",8.417,8.5789,8.4055,8.5673,416900.0],["2008-08-06",8.5326,8.6367,8.4401,8.5326,362300.0],["2008-08-07",8.4748,8.5153,8.2551,8.2898,531900.0],["2008-08-08",8.2898,8.5789,8.2494,8.5269,411200.0],["2008-08-11",8.5037,8.8968,8.3997,8.7118,463300.0],["2008-08-12",8.654,8.7581,8.5615,8.6309,490800.0],["2008-08-13",8.6193,8.787,8.5847,8.6829,364700.0],["2008-08-14",8.6367,8.92,8.6136,8.7928,305000.0],["2008-08-15",8.9026,9.0125,8.6887,8.8043,331200.0],["2008-08-18",8.8159,8.8275,8.5269,8.6251,273300.0],["2008-08-19",8.5731,8.6714,8.4633,8.5037,184900.0],["2008-08-20",8.5326,8.6714,8.3939,8.4922,195400.0],["2008-08-21",8.4286,8.469,8.3187,8.3708,141300.0],["2008-08-22",8.4286,8.5558,8.3765,8.4922,305200.0],["2008-08-25",8.4459,8.5269,8.3708,8.3881,244800.0],["2008-08-26",8.3708,8.4864,8.3187,8.417,215000.0],["2008-08-27",8.3997,8.4979,8.3592,8.4979,338800.0],["2008-08-28",8.5037,8.8275,8.5037,8.8275,250500.0],["2008-08-29",8.7754,8.7754,8.5847,8.6136,247700.0],["2008-09-02",8.7061,8.8853,8.6078,8.7176,332500.0],["2008-09-03",8.7118,8.972,8.6367,8.972,560800.0],["2008-09-04",8.9431,8.9604,8.8159,8.8275,204400.0],["2008-09-05",8.7754,8.8217,8.6136,8.7639,199400.0],["2008-09-08",9.024,9.076,8.8853,9.076,316000.0],["2008-09-09",8.9257,9.2379,8.8275,8.8275,271800.0],["2008-09-10",8.9257,8.9893,8.735,8.9373,256500.0],["2008-09-11",8.8332,9.0009,8.7697,8.972,303500.0],["2008-09-12",8.8968,9.0009,8.8275,8.8853,160300.0],["2008-09-15",8.6309,8.9835,8.3997,8.3997,398700.0],["2008-09-16",8.2783,8.5673,8.1338,8.5673,461300.0],["2008-09-17",8.4517,8.8506,7.9834,7.9834,415000.0],["2008-09-18",8.132,8.2834,7.1009,7.8932,739400.0],["2008-09-19",8.1553,9.8213,8.1436,8.3708,959300.0],["2008-09-22",8.2427,9.9029,7.8524,7.9048,240300.0],["2008-09-23",8.1553,8.2077,7.8174,7.8233,143600.0],["2008-09-24",7.8058,8.0737,7.5378,7.5378,177400.0],["2008-09-25",7.6601,7.9398,7.6601,7.7301,210100.0],["2008-09-26",7.4155,7.8524,7.3572,7.7475,177800.0],["2008-09-29",7.5728,7.7592,6.9611,6.9611,182000.0],["2008-09-30",7.3747,7.5728,6.9902,7.497,324900.0],["2008-10-01",7.398,7.7242,7.2815,7.6368,228700.0],["2008-10-02",7.5786,8.0038,7.3922,7.5611,251000.0],["2008-10-03",7.5728,8.1553,7.3864,7.5436,235400.0],["2008-10-06",7.4271,7.6893,6.798,7.4097,291900.0],["2008-10-07",7.5262,7.9514,6.9669,6.9669,292900.0],["2008-10-08",6.699,7.0485,6.0524,6.0524,289100.0],["2008-10-09",5.9242,5.9242,2.3301,3.6175,2605700.0],["2008-10-10",3.1223,3.7223,2.9184,3.4077,1030500.0],["2008-10-13",3.6175,4.334,3.2738,4.334,847100.0],["2008-10-14",4.5728,4.7184,3.7864,4.0543,526800.0],["2008-10-15",4.0194,4.2815,3.8912,3.9844,634000.0],["2008-10-16",3.9844,4.0369,3.5301,3.7864,674500.0],["2008-10-17",3.6582,4.1068,3.5242,4.0077,554400.0],["2008-10-20",4.0369,4.2408,3.9378,4.2408,253900.0],["2008-10-21",4.1184,4.165,3.967,4.0136,468000.0],["2008-10-22",3.8621,3.8854,3.6524,3.6524,676500.0],["2008-10-23",3.7165,3.8039,3.5068,3.7456,403000.0],["2008-10-24",3.6291,3.7281,3.332,3.5592,234800.0],["2008-10-27",3.3728,3.6058,3.0641,3.0641,336200.0],["2008-10-28",3.0641,3.5942,2.9767,3.5942,369400.0],["2008-10-29",3.5883,3.8854,3.5476,3.6757,363600.0],["2008-10-30",3.6932,4.5145,3.6932,4.3165,376700.0],["2008-10-31",4.3747,4.6718,4.1126,4.6369,479800.0],["2008-11-03",4.5378,4.8349,4.5204,4.6776,275700.0],["2008-11-04",4.7126,4.998,4.666,4.9864,361600.0],["2008-11-05",4.8815,5.1728,4.7767,4.8349,408300.0],["2008-11-06",4.7592,4.9864,4.6077,4.7126,454300.0],["2008-11-07",4.8233,5.0679,4.7475,4.8932,249700.0],["2008-11-10",5.0505,5.0505,4.5786,4.6252,206100.0],["2008-11-11",4.5961,4.7359,4.2582,4.5844,429700.0],["2008-11-12",4.5437,4.6543,4.1941,4.1941,514600.0],["2008-11-13",4.2233,4.9747,4.0252,4.9747,426300.0],["2008-11-14",4.9223,4.9339,4.3573,4.3747,382000.0],["2008-11-17",4.3689,4.7009,4.2582,4.299,280500.0],["2008-11-18",4.334,4.4272,4.0893,4.3456,510000.0],["2008-11-19",4.3398,4.4563,3.7922,3.7922,270600.0],["2008-11-20",3.7806,3.8679,3.3029,3.3029,359900.0],["2008-11-21",3.367,3.6932,2.9709,3.6175,508300.0],["2008-11-24",3.734,4.4679,3.4718,4.4097,402700.0],["2008-11-25",4.4272,4.4446,3.8563,4.4446,432500.0],["2008-11-26",4.433,4.8524,4.3048,4.8291,372400.0],["2008-11-28",4.8,5.0679,4.6485,4.9631,157800.0],["2008-12-01",4.8873,4.8873,3.8912,3.8912,377000.0],["2008-12-02",4.0136,4.4213,3.8912,4.4213,715500.0],["2008-12-03",4.2466,4.9514,4.2466,4.8815,267000.0],["2008-12-04",4.8233,5.0039,4.4505,4.5728,306700.0],["2008-12-05",4.4854,5.2951,4.4621,5.2252,311200.0],["2008-12-08",5.3009,5.464,4.998,5.3009,444600.0],["2008-12-09",5.1903,5.7029,5.1262,5.2893,515400.0],["2008-12-10",5.3708,5.5689,5.1553,5.266,441000.0],["2008-12-11",5.0213,5.2951,4.631,4.6543,403800.0],["2008-12-12",4.4971,5.1728,4.3922,4.9398,400500.0],["2008-12-15",4.9165,5.0854,4.7068,4.7825,342000.0],["2008-12-16",4.9339,5.3242,4.9048,5.2776,583900.0],["2008-12-17",5.2369,5.3883,4.998,5.2776,425000.0],["2008-12-18",5.3731,5.5665,5.2091,5.3146,370400.0],["2008-12-19",5.4552,5.4552,5.1329,5.1563,682600.0],["2008-12-22",5.1681,5.2267,4.7462,4.9747,277700.0],["2008-12-23",5.0743,5.1681,4.922,4.9864,217400.0],["2008-12-24",4.9923,5.2149,4.9395,5.1329,156400.0],["2008-12-26",5.127,5.3204,5.0216,5.3028,214500.0],["2008-12-29",5.3028,5.379,4.8399,4.8868,304900.0],["2008-12-30",4.9278,5.3321,4.8048,5.3028,323800.0],["2008-12-31",5.3321,5.4259,4.8868,5.3849,462100.0],["2009-01-02",5.4493,5.713,5.338,5.6837,244200.0],["2009-01-05",5.6954,5.8419,5.4845,5.7833,415000.0],["2009-01-06",5.7833,6.1525,5.7364,6.0528,327900.0],["2009-01-07",5.9825,6.0411,5.7774,5.8126,305100.0],["2009-01-08",5.8536,5.9357,5.5548,5.6603,447200.0],["2009-01-09",5.6954,5.7364,5.3731,5.3907,222200.0],["2009-01-12",5.4317,5.4903,5.2853,5.3263,226200.0],["2009-01-13",5.3614,5.7775,5.2735,5.6837,435400.0],["2009-01-14",5.6017,5.6017,5.4083,5.4493,347900.0],["2009-01-15",5.4669,5.5255,5.0392,5.3439,296600.0],["2009-01-16",5.42,5.4786,5.1095,5.3556,281800.0],["2009-01-20",5.2853,5.3966,4.8165,4.8224,363600.0],["2009-01-21",4.9981,5.5665,4.7579,5.5665,556800.0],["2009-01-22",5.338,5.42,4.9923,5.1153,366800.0],["2009-01-23",4.9395,5.1681,4.8048,5.1446,309700.0],["2009-01-26",5.2149,5.461,5.1153,5.2208,246600.0],["2009-01-27",5.2794,5.3673,5.2149,5.3028,274500.0],["2009-01-28",5.4669,5.7423,5.3439,5.7306,320400.0],["2009-01-29",5.6134,5.713,5.5138,5.5372,568700.0],["2009-01-30",5.6134,5.6837,5.3673,5.4786,786500.0],["2009-02-02",5.3907,6.6388,5.3087,5.4435,573900.0],["2009-02-03",5.4728,5.6192,5.086,5.2149,478200.0],["2009-02-04",5.2149,5.461,5.0978,5.1153,257400.0],["2009-02-05",5.2149,6.0646,5.2149,5.8126,682400.0],["2009-02-06",5.795,6.1466,5.7364,6.1349,357000.0],["2009-02-09",6.0939,6.3282,5.9942,6.2814,296900.0],["2009-02-10",6.2286,6.3868,5.7892,5.8243,427500.0],["2009-02-11",5.8888,6.2403,5.8126,6.2286,313100.0],["2009-02-12",6.0646,6.1759,5.6251,6.0001,306600.0],["2009-02-13",6.0294,6.1759,5.8536,5.8888,384000.0],["2009-02-17",5.6251,5.8712,5.5665,5.672,382900.0],["2009-02-18",5.7599,5.9532,5.3438,5.4962,337000.0],["2009-02-19",5.6134,5.6134,5.2032,5.2325,259800.0],["2009-02-20",5.0743,5.1388,4.7872,5.004,296100.0],["2009-02-23",5.1388,5.1388,4.5997,4.6114,284700.0],["2009-02-24",4.7286,5.1563,4.7052,5.1446,391100.0],["2009-02-25",5.045,5.1095,4.6056,4.7286,212400.0],["2009-02-26",4.6993,4.9395,4.6466,4.7169,212300.0],["2009-02-27",4.588,4.8282,4.5059,4.5059,317200.0],["2009-03-02",4.3946,4.7169,4.2188,4.2188,338400.0],["2009-03-03",4.3477,4.4063,3.8907,4.043,551500.0],["2009-03-04",4.1134,4.1895,3.9259,4.0489,520800.0],["2009-03-05",3.8966,3.9786,3.7559,3.7911,389000.0],["2009-03-06",3.8731,3.8731,3.5743,3.7852,217500.0],["2009-03-09",3.7325,3.7384,3.5684,3.627,211700.0],["2009-03-10",3.7794,4.0548,3.6329,4.0489,369400.0],["2009-03-11",4.0899,4.2891,3.9844,4.2364,400200.0],["2009-03-12",4.2441,4.3621,4.067,4.2913,675200.0],["2009-03-13",4.3326,4.7045,4.2854,4.6632,298900.0],["2009-03-16",4.7222,4.9642,4.5333,4.5687,257100.0],["2009-03-17",4.551,5.0941,4.551,5.0705,228900.0],["2009-03-18",4.9111,5.1354,4.858,5.0232,619200.0],["2009-03-19",5.1236,5.1236,4.858,4.8934,372100.0],["2009-03-20",4.9347,4.976,4.8285,4.8285,327100.0],["2009-03-23",5.0173,5.2298,4.8875,5.2239,445500.0],["2009-03-24",5.1059,5.1059,4.7163,4.7163,364100.0],["2009-03-25",4.7989,5.0528,4.6514,4.976,247700.0],["2009-03-26",5.0764,5.2889,4.8698,5.2889,305600.0],["2009-03-27",5.1649,5.2535,4.9996,5.0173,254100.0],["2009-03-30",4.7989,4.8462,4.6101,4.6573,285600.0],["2009-03-31",4.7694,5.1059,4.6809,4.9406,246800.0],["2009-04-01",4.8166,4.9937,4.6632,4.9701,275400.0],["2009-04-02",5.1413,5.5486,5.1413,5.4246,328100.0],["2009-04-03",5.3951,5.4128,5.1472,5.401,261500.0],["2009-04-06",5.3361,5.3892,5.218,5.3243,189700.0],["2009-04-07",5.1708,5.3243,5.0823,5.0823,207500.0],["2009-04-08",5.1708,5.283,5.0528,5.2416,125400.0],["2009-04-09",5.4246,5.643,5.2594,5.6194,293900.0],["2009-04-13",5.4955,5.8201,5.0823,5.3184,356200.0],["2009-04-14",5.2121,5.3538,5.0705,5.0941,438400.0],["2009-04-15",5.1295,5.3125,5.0232,5.3066,224700.0],["2009-04-16",5.3125,5.3597,5.1767,5.3066,273600.0],["2009-04-17",5.3125,5.3184,5.1944,5.2594,304500.0],["2009-04-20",5.1649,5.1649,4.7576,4.7635,306800.0],["2009-04-21",4.6986,5.3066,4.6986,5.2416,381600.0],["2009-04-22",5.1708,5.2594,4.8462,4.8993,397200.0],["2009-04-23",4.8816,4.9996,4.5805,4.9288,451600.0],["2009-04-24",4.976,5.0941,4.8639,4.9465,353300.0],["2009-04-27",4.8166,4.9465,4.6809,4.7045,313800.0],["2009-04-28",4.6809,5.159,4.6809,4.9406,333200.0],["2009-04-29",4.976,5.1708,4.9288,5.1708,329100.0],["2009-04-30",4.9996,5.342,4.7871,5.1826,560500.0],["2009-05-01",5.1531,5.3184,5.1295,5.2653,439400.0],["2009-05-04",5.2712,5.46,5.2416,5.4541,526200.0],["2009-05-05",5.3715,5.3833,5.2771,5.3125,606400.0],["2009-05-06",5.4305,5.5545,5.2416,5.525,621000.0],["2009-05-07",5.6371,5.6489,5.4187,5.46,583800.0],["2009-05-08",5.5073,5.8555,5.4423,5.8555,525400.0],["2009-05-11",5.7552,5.8614,5.5368,5.5486,387000.0],["2009-05-12",5.584,5.6607,5.3951,5.3951,394300.0],["2009-05-13",5.3302,5.3715,5.1472,5.1531,258100.0],["2009-05-14",5.1354,5.4246,5.0941,5.2948,350000.0],["2009-05-15",5.3243,5.3243,5.1,5.159,206800.0],["2009-05-18",5.2239,5.3302,5.0882,5.3007,218300.0],["2009-05-19",5.2298,5.2594,5.1059,5.1118,137200.0],["2009-05-20",5.1531,5.342,4.9347,4.9465,255100.0],["2009-05-21",4.8993,5.1649,4.793,5.1531,458300.0],["2009-05-22",5.1767,5.3361,5.1767,5.218,418600.0],["2009-05-26",5.1885,5.6371,5.1472,5.6194,401400.0],["2009-05-27",5.5545,5.6017,5.2239,5.2357,277100.0],["2009-05-28",5.2771,5.4128,5.159,5.3774,175300.0],["2009-05-29",5.4246,5.4246,5.1118,5.3302,295600.0],["2009-06-01",5.3656,5.7375,5.2475,5.6666,319900.0],["2009-06-02",5.708,5.8732,5.6135,5.7729,538300.0],["2009-06-03",5.7198,5.8083,5.6194,5.6548,202000.0],["2009-06-04",5.7198,5.9264,5.6312,5.9087,204100.0],["2009-06-05",5.9382,6.0562,5.7316,5.8319,213400.0],["2009-06-08",5.7729,5.9854,5.7021,5.9087,201400.0],["2009-06-09",5.9087,5.9795,5.7434,5.8024,146300.0],["2009-06-10",5.8813,5.8813,5.4837,5.5905,169200.0],["2009-06-11",5.549,5.7152,5.5253,5.6024,184600.0],["2009-06-12",5.5787,5.6618,5.5134,5.638,125100.0],["2009-06-15",5.6024,5.6024,5.4244,5.5609,332500.0],["2009-06-16",5.5905,5.7626,5.5371,5.6261,287800.0],["2009-06-17",5.6261,6.0831,5.6083,6.006,433600.0],["2009-06-18",5.9941,6.1899,5.9644,6.095,400600.0],["2009-06-19",6.1484,6.3502,6.1009,6.1603,391500.0],["2009-06-22",6.0831,6.0831,5.8042,5.8042,196500.0],["2009-06-23",5.8339,5.9407,5.7508,5.7567,194500.0],["2009-06-24",5.7864,5.9882,5.727,5.9051,176800.0],["2009-06-25",5.8813,6.1899,5.8517,6.184,164400.0],["2009-06-26",6.1128,6.184,5.8635,5.9288,456100.0],["2009-06-29",5.9882,6.1662,5.822,6.0,190500.0],["2009-06-30",6.0475,6.0772,5.7686,5.9169,247100.0],["2009-07-01",5.9407,6.2671,5.9407,6.2018,155100.0],["2009-07-02",6.1484,6.1484,5.6855,5.7033,261900.0],["2009-07-06",5.7092,5.911,5.6974,5.8873,204100.0],["2009-07-07",5.9288,5.9288,5.7389,5.8695,234500.0],["2009-07-08",5.9229,6.0475,5.733,5.8101,159000.0],["2009-07-09",5.7804,5.8932,5.733,5.8279,128400.0],["2009-07-10",5.7508,5.8754,5.6558,5.8279,116800.0],["2009-07-13",5.8813,6.2018,5.8517,6.1187,254300.0],["2009-07-14",6.1128,6.1484,5.822,5.9644,192900.0],["2009-07-15",6.0178,6.5816,6.0178,6.5282,348200.0],["2009-07-16",6.457,6.6588,6.3442,6.5223,257900.0],["2009-07-17",6.5401,6.6291,6.4629,6.5401,114500.0],["2009-07-20",6.5698,6.6707,6.4689,6.5698,252300.0],["2009-07-21",6.6291,6.7419,6.457,6.5223,230000.0],["2009-07-22",6.4986,6.73,6.4986,6.6766,193200.0],["2009-07-23",6.6529,7.1217,6.6529,6.8428,270500.0],["2009-07-24",6.7953,7.0683,6.7953,6.8903,140000.0],["2009-07-27",6.8902,7.0149,6.7419,6.7716,249000.0],["2009-07-28",6.7538,7.1158,6.7538,6.8962,322600.0],["2009-07-29",6.8487,7.0683,6.5816,6.6529,225900.0],["2009-07-30",6.7656,6.9852,6.5698,6.7181,304300.0],["2009-07-31",6.3027,7.0089,6.0831,6.7359,356900.0],["2009-08-03",6.7478,6.7834,6.4867,6.6825,303000.0],["2009-08-04",6.6529,7.0208,6.6291,6.9615,192000.0],["2009-08-05",7.0089,7.0089,6.7953,6.8665,330800.0],["2009-08-06",6.9437,6.9555,6.5876,6.7656,138700.0],["2009-08-07",6.9496,7.0089,6.7122,6.8724,140600.0],["2009-08-10",6.7775,6.8843,6.6766,6.8665,138900.0],["2009-08-11",6.8368,6.9021,6.6766,6.8072,143400.0],["2009-08-12",6.819,7.098,6.7538,6.9793,137600.0],["2009-08-13",7.0683,7.1039,6.8665,7.0683,110600.0],["2009-08-14",7.0564,7.0564,6.5104,6.7538,180600.0],["2009-08-17",6.6172,6.8428,6.5104,6.819,275600.0],["2009-08-18",6.9021,6.9377,6.6588,6.6885,184600.0],["2009-08-19",6.5994,6.8665,6.5816,6.8487,124100.0],["2009-08-20",6.8072,6.9971,6.7775,6.9377,163900.0],["2009-08-21",7.0624,7.3947,7.0267,7.2938,311500.0],["2009-08-24",7.2997,7.3828,7.1336,7.2404,203200.0],["2009-08-25",7.2879,7.3947,7.2463,7.2997,116900.0],["2009-08-26",7.2819,7.4422,7.2226,7.4303,158600.0],["2009-08-27",7.4244,7.5193,7.2523,7.4481,107700.0],["2009-08-28",7.5431,7.5965,7.3116,7.3354,207100.0],["2009-08-31",7.2463,7.3947,7.2048,7.2701,151300.0],["2009-09-01",7.2404,7.4303,7.0327,7.1811,329000.0],["2009-09-02",7.1751,7.2701,7.092,7.2226,232200.0],["2009-09-03",7.2463,7.3057,7.1039,7.2463,256000.0],["2009-09-04",7.2463,7.5193,7.1573,7.4244,175200.0],["2009-09-08",7.5312,7.5312,7.0683,7.098,193500.0],["2009-09-09",7.1454,7.5846,7.1039,7.5371,219100.0],["2009-09-10",7.5134,7.7627,7.4184,7.7508,478200.0],["2009-09-11",7.7805,7.8576,7.6499,7.8398,208300.0],["2009-09-14",7.6796,8.1365,7.6796,8.1365,256500.0],["2009-09-15",8.0416,8.4036,8.0416,8.3205,272200.0],["2009-09-16",8.3858,8.5104,8.2078,8.5045,341700.0],["2009-09-17",8.4348,8.6433,8.411,8.5778,234800.0],["2009-09-18",8.5778,8.685,8.5361,8.6254,381500.0],["2009-09-21",8.5122,8.6612,8.4586,8.6433,150500.0],["2009-09-22",8.6969,8.7863,8.5778,8.6671,220800.0],["2009-09-23",8.7267,8.7922,8.5659,8.5778,198700.0],["2009-09-24",8.6195,8.7922,8.3574,8.542,157500.0],["2009-09-25",8.4944,8.7446,8.3455,8.3812,117900.0],["2009-09-28",8.4169,8.7624,8.3812,8.6195,172200.0],["2009-09-29",8.6135,8.6552,8.4169,8.4229,189500.0],["2009-09-30",8.4646,8.6195,8.1787,8.3216,233600.0],["2009-10-01",8.3157,8.3335,8.0595,8.0893,192300.0],["2009-10-02",7.994,8.411,7.9523,8.274,163500.0],["2009-10-05",8.3514,8.3991,8.1429,8.1727,515600.0],["2009-10-06",8.1906,8.5837,8.1906,8.4765,252400.0],["2009-10-07",8.4646,8.6493,8.3097,8.5301,153400.0],["2009-10-08",8.5837,8.822,8.4408,8.4408,256000.0],["2009-10-09",8.3872,8.4527,8.1608,8.3633,294900.0],["2009-10-12",8.4288,8.6612,8.411,8.5659,114100.0],["2009-10-13",8.5659,8.679,8.2799,8.4646,191600.0],["2009-10-14",8.6195,8.685,8.5301,8.6254,139700.0],["2009-10-15",8.5659,8.7207,8.3931,8.6373,150600.0],["2009-10-16",8.5778,8.7029,8.3693,8.5242,323400.0],["2009-10-19",8.5182,8.6671,8.4586,8.5718,115100.0],["2009-10-20",8.5956,8.6254,8.2025,8.3395,160400.0],["2009-10-21",8.3574,8.6076,8.2382,8.2442,277400.0],["2009-10-22",8.2144,8.4467,8.2084,8.3812,131200.0],["2009-10-23",8.3991,8.4586,8.0238,8.0476,150400.0],["2009-10-26",8.0893,8.2204,7.8987,7.9106,213000.0],["2009-10-27",8.0,8.2204,7.9106,7.9761,175700.0],["2009-10-28",7.9344,8.0178,7.6247,7.7021,326700.0],["2009-10-29",7.7617,8.2501,7.2911,7.9761,327500.0],["2009-10-30",7.851,7.9047,7.3447,7.4043,380200.0],["2009-11-02",7.4162,7.6068,7.172,7.3566,257500.0],["2009-11-03",7.2375,7.4877,7.2256,7.3745,399300.0],["2009-11-04",7.4281,7.4698,7.1184,7.1779,335200.0],["2009-11-05",7.2554,7.5592,7.2375,7.446,547200.0],["2009-11-06",7.446,7.6068,7.3447,7.577,189800.0],["2009-11-09",7.6843,7.8213,7.6843,7.7915,138300.0],["2009-11-10",7.7438,7.9106,7.6426,7.7617,180400.0],["2009-11-11",7.8749,7.9166,7.6723,7.7736,125600.0],["2009-11-12",7.7319,7.8153,7.4102,7.44,167500.0],["2009-11-13",7.4996,7.5234,7.3149,7.4222,233500.0],["2009-11-16",7.4758,7.7676,7.3983,7.7319,321400.0],["2009-11-17",7.6962,7.72,7.5592,7.6426,115100.0],["2009-11-18",7.6962,7.7676,7.5532,7.5949,105600.0],["2009-11-19",7.5115,7.5115,7.2792,7.4519,166200.0],["2009-11-20",7.3566,7.4996,7.3566,7.4222,148100.0],["2009-11-23",7.5889,7.7557,7.4817,7.5532,158300.0],["2009-11-24",7.577,7.6009,7.2375,7.4996,256400.0],["2009-11-25",7.5115,7.5711,7.4102,7.4341,87500.0],["2009-11-27",7.1184,7.3864,7.0647,7.0886,59000.0],["2009-11-30",7.0945,7.1958,6.9039,7.1601,252000.0],["2009-12-01",7.2196,7.3149,7.0409,7.1184,286800.0],["2009-12-02",7.1303,7.3149,7.1303,7.2435,128300.0],["2009-12-03",7.2851,7.3507,7.035,7.0707,110900.0],["2009-12-04",7.2256,7.4222,7.172,7.2375,217700.0],["2009-12-07",7.2315,7.3328,7.166,7.2851,133200.0],["2009-12-08",7.1958,7.1958,6.9873,7.0409,187400.0],["2009-12-09",7.0111,7.0409,6.8563,6.9992,173100.0],["2009-12-10",7.0945,7.2375,7.0647,7.2256,247300.0],["2009-12-11",7.303,7.3983,7.2137,7.3745,142700.0],["2009-12-14",7.4698,7.7617,7.4341,7.714,199800.0],["2009-12-15",7.6783,7.7736,7.6068,7.6247,561300.0],["2009-12-16",7.6843,7.7736,7.5413,7.7021,186900.0],["2009-12-17",7.6362,7.7141,7.3305,7.4624,113500.0],["2009-12-18",7.5223,7.6422,7.3665,7.4504,372900.0],["2009-12-21",7.5043,7.6002,7.3665,7.5283,127800.0],["2009-12-22",7.5643,7.5643,7.4444,7.5583,150400.0],["2009-12-23",7.5643,7.6422,7.4084,7.5643,106600.0],["2009-12-24",7.5523,7.6302,7.4744,7.5043,91400.0],["2009-12-28",7.5643,7.6422,7.5643,7.6422,125100.0],["2009-12-29",7.6302,7.6722,7.5763,7.6422,104000.0],["2009-12-30",7.5763,7.6482,7.5463,7.6362,87400.0],["2009-12-31",7.6542,7.7321,7.4923,7.4923,115400.0],["2010-01-04",7.6122,7.7141,7.6122,7.7141,151400.0],["2010-01-05",7.7141,8.1397,7.6122,7.9299,407900.0],["2010-01-06",7.9059,8.4334,7.834,8.0498,315300.0],["2010-01-07",8.0078,8.0258,7.816,7.8879,136600.0],["2010-01-08",7.846,8.0198,7.834,8.0078,112000.0],["2010-01-11",8.0498,8.0917,7.9119,7.9359,64500.0],["2010-01-12",7.828,7.9718,7.6602,7.6961,151400.0],["2010-01-13",7.7561,7.9479,7.7021,7.846,111100.0],["2010-01-14",7.786,7.786,7.5403,7.6961,125100.0],["2010-01-15",7.6602,7.828,7.5523,7.81,243300.0],["2010-01-19",7.804,8.0018,7.786,7.9778,118200.0],["2010-01-20",7.8699,7.9838,7.6662,7.852,166500.0],["2010-01-21",7.828,7.9599,7.6781,7.804,267100.0],["2010-01-22",7.78,7.8879,7.5103,7.5343,160800.0],["2010-01-25",7.6002,7.6602,7.4863,7.5043,192400.0],["2010-01-26",7.4684,7.4684,7.2166,7.2286,188900.0],["2010-01-27",7.1807,7.3365,7.0967,7.3005,132900.0],["2010-01-28",7.2945,7.2945,7.0248,7.0788,215400.0],["2010-01-29",7.1087,7.2466,6.9829,7.1866,317300.0],["2010-02-01",7.2346,7.2346,7.0068,7.1747,154300.0],["2010-02-02",7.1387,7.3005,7.0848,7.2466,214400.0],["2010-02-03",7.1926,7.2766,7.0668,7.1387,101600.0],["2010-02-04",7.0788,7.1387,6.8929,6.9049,175800.0],["2010-02-05",6.9109,6.9889,6.7251,6.893,148900.0],["2010-02-08",6.881,7.1447,6.6892,7.0847,393400.0],["2010-02-09",7.2166,7.5523,7.1387,7.4983,395400.0],["2010-02-10",7.5283,7.6781,7.4024,7.6662,243400.0],["2010-02-11",7.6242,7.78,7.5523,7.7501,143500.0],["2010-02-12",7.6602,7.864,7.5882,7.828,261000.0],["2010-02-16",7.8999,7.9299,7.7261,7.9239,158500.0],["2010-02-17",7.9718,8.0078,7.8999,7.9898,176100.0],["2010-02-18",8.0078,8.2176,7.9718,8.2176,149900.0],["2010-02-19",8.2236,8.2895,8.1337,8.2236,150900.0],["2010-02-22",8.2296,8.2715,8.1517,8.2655,92300.0],["2010-02-23",8.2056,8.2955,8.0258,8.0977,166200.0],["2010-02-24",8.0977,8.3914,8.0438,8.3435,175700.0],["2010-02-25",8.1636,8.3195,8.1397,8.2536,100500.0],["2010-02-26",8.2835,8.2835,8.0318,8.0558,181200.0],["2010-03-01",8.1097,8.1397,8.0198,8.0917,227700.0],["2010-03-02",8.1457,8.3015,8.0977,8.2596,159700.0],["2010-03-03",8.3195,8.3734,8.2596,8.2895,235900.0],["2010-03-04",8.3375,8.3674,8.1517,8.1816,259400.0],["2010-03-05",8.2476,8.3794,8.2116,8.3555,394800.0],["2010-03-08",8.3734,8.3794,8.1636,8.1996,350400.0],["2010-03-09",8.1756,8.5892,8.1397,8.4394,408400.0],["2010-03-10",8.4094,8.4693,8.2835,8.4274,248600.0],["2010-03-11",8.3792,8.5057,8.2586,8.4937,155000.0],["2010-03-12",8.566,8.6564,8.4334,8.6564,225400.0],["2010-03-15",8.6444,8.6806,8.5178,8.6444,170700.0],["2010-03-16",8.6504,8.8735,8.6203,8.8494,131200.0],["2010-03-17",8.8614,9.0242,8.8494,8.8855,144500.0],["2010-03-18",8.8735,9.0001,8.8313,8.8313,166300.0],["2010-03-19",8.6203,8.8554,8.4937,8.6203,403800.0],["2010-03-22",8.5359,8.9036,8.5359,8.8795,218700.0],["2010-03-23",8.8855,8.9759,8.6504,8.9096,197500.0],["2010-03-24",8.8735,9.0181,8.783,8.9759,231500.0],["2010-03-25",9.0242,9.0724,8.8735,8.8855,276700.0],["2010-03-26",8.9398,9.0543,8.8674,9.0061,156000.0],["2010-03-29",9.0242,9.1628,9.0001,9.1568,150700.0],["2010-03-30",9.193,9.2472,8.9759,9.0362,146800.0],["2010-03-31",9.0121,9.1869,8.9759,9.0784,332000.0],["2010-04-01",9.1447,9.2653,9.0905,9.2171,154100.0],["2010-04-05",9.2894,9.3557,9.2412,9.2894,141800.0],["2010-04-06",9.199,9.3798,9.199,9.3316,129300.0],["2010-04-07",9.2412,9.4039,9.2231,9.3437,181900.0],["2010-04-08",9.3015,9.4401,9.2412,9.3859,108100.0],["2010-04-09",9.3979,9.4281,9.2834,9.3497,338700.0],["2010-04-12",9.3316,9.4341,9.199,9.422,175400.0],["2010-04-13",9.4461,9.6029,9.3557,9.5908,188700.0],["2010-04-14",9.6451,9.8259,9.621,9.7717,219000.0],["2010-04-15",9.7958,9.7958,9.7054,9.7717,171900.0],["2010-04-16",9.7596,9.8199,9.6752,9.7234,226300.0],["2010-04-19",9.627,9.7717,9.5245,9.7234,159800.0],["2010-04-20",9.7536,9.8259,9.6692,9.8259,117000.0],["2010-04-21",9.8078,9.9344,9.7174,9.9224,106800.0],["2010-04-22",9.7958,9.8018,9.41,9.5366,360100.0],["2010-04-23",9.5366,9.627,9.3617,9.5366,446400.0],["2010-04-26",9.5486,9.5727,9.3075,9.3195,286600.0],["2010-04-27",9.2653,9.5305,9.2352,9.3316,356800.0],["2010-04-28",9.416,9.8199,9.416,9.7536,490800.0],["2010-04-29",9.9706,10.4287,9.8983,10.4287,388700.0],["2010-04-30",10.4046,10.477,10.1997,10.3745,478100.0],["2010-05-03",10.4046,10.8386,10.4046,10.6457,191300.0],["2010-05-04",10.4348,10.4589,9.9887,10.0369,253800.0],["2010-05-05",9.9826,10.0791,9.8018,9.9706,309000.0],["2010-05-06",9.8983,10.0851,9.3256,9.8018,365600.0],["2010-05-07",9.7777,9.7777,9.2834,9.416,265500.0],["2010-05-10",9.7958,9.9947,9.7174,9.9947,214700.0],["2010-05-11",9.844,9.9525,9.7355,9.7476,387200.0],["2010-05-12",9.8018,9.9344,9.7656,9.8922,495400.0],["2010-05-13",9.838,9.9405,9.7897,9.8862,221500.0],["2010-05-14",9.8199,9.8319,9.6451,9.7355,146500.0],["2010-05-17",9.8259,9.9163,9.4763,9.7295,284700.0],["2010-05-18",9.8741,9.9284,9.4703,9.5245,164700.0],["2010-05-19",9.4522,9.621,9.2171,9.3316,239600.0],["2010-05-20",9.0905,9.1628,8.6263,8.6504,320800.0],["2010-05-21",8.5479,8.9096,8.4816,8.8132,297200.0],["2010-05-24",8.771,8.8614,8.5479,8.5781,228200.0],["2010-05-25",8.4033,8.5178,8.1802,8.4696,364600.0],["2010-05-26",8.5479,8.6625,8.4033,8.554,434700.0],["2010-05-27",8.777,9.3376,8.777,9.3195,350300.0],["2010-05-28",9.3196,9.4039,9.0784,9.2653,290900.0],["2010-06-01",9.2472,9.4582,8.9518,8.9518,4787300.0],["2010-06-02",9.0302,9.1327,8.8674,9.1327,796600.0],["2010-06-03",9.2352,9.3316,8.9157,9.2774,679000.0],["2010-06-04",9.0664,9.1809,8.8373,8.8795,349000.0],["2010-06-07",8.9458,9.0965,8.7288,8.8915,393700.0],["2010-06-08",8.9398,8.9518,8.6806,8.8313,247200.0],["2010-06-09",8.8915,9.0181,8.783,8.8373,249700.0],["2010-06-10",9.007,9.3586,8.9222,9.3343,302000.0],["2010-06-11",9.1646,9.4616,9.1222,9.4071,264200.0],["2010-06-14",9.4677,9.6737,9.3343,9.3464,163800.0],["2010-06-15",9.3767,9.5768,9.2919,9.5646,211700.0],["2010-06-16",9.4252,9.7162,9.3767,9.6677,336900.0],["2010-06-17",9.7162,9.7828,9.4616,9.5283,127900.0],["2010-06-18",9.601,9.6495,9.4131,9.6374,330800.0],["2010-06-21",9.7525,10.0738,9.5343,9.5828,198300.0],["2010-06-22",9.6253,9.8071,9.4252,9.4374,160400.0],["2010-06-23",9.4374,9.6556,9.3646,9.5768,219500.0],["2010-06-24",9.5525,9.6798,9.3949,9.5889,281500.0],["2010-06-25",9.6556,10.0495,9.5283,10.0011,480000.0],["2010-06-28",10.0011,10.0011,9.7162,9.7283,304400.0],["2010-06-29",9.5768,9.6616,9.0616,9.1646,319500.0],["2010-06-30",9.1828,9.5162,9.0555,9.2737,337300.0],["2010-07-01",9.2858,9.3525,9.0252,9.1585,436200.0],["2010-07-02",9.1888,9.2192,8.8615,8.9403,304100.0],["2010-07-06",9.1404,9.298,9.0494,9.1464,345700.0],["2010-07-07",9.2131,9.5768,9.207,9.5586,295400.0],["2010-07-08",9.6737,9.6737,9.2495,9.4798,319900.0],["2010-07-09",9.4858,9.8374,9.4434,9.7829,279300.0],["2010-07-12",9.7768,9.7768,9.3646,9.5162,292100.0],["2010-07-13",9.6919,10.0799,9.6253,10.0495,313000.0],["2010-07-14",10.0374,10.0374,9.7283,9.801,304500.0],["2010-07-15",9.801,9.8677,9.5768,9.7283,249200.0],["2010-07-16",9.6556,9.6556,9.2919,9.3101,235700.0],["2010-07-19",9.3283,9.401,9.0979,9.3343,169200.0],["2010-07-20",9.2252,9.498,9.1404,9.498,210600.0],["2010-07-21",9.601,9.6859,9.2131,9.2131,168500.0],["2010-07-22",9.3828,9.5768,9.304,9.5465,212900.0],["2010-07-23",9.4859,9.8253,9.4131,9.698,190000.0],["2010-07-26",9.7041,9.9041,9.7041,9.8374,178700.0],["2010-07-27",9.8859,10.0374,9.8495,9.892,167000.0],["2010-07-28",9.8798,9.9526,9.7162,9.7586,199900.0],["2010-07-29",9.9465,10.2071,9.8798,10.1768,268600.0],["2010-07-30",10.0435,10.2859,10.0314,10.195,281500.0],["2010-08-02",10.3465,10.492,10.2071,10.4799,292800.0],["2010-08-03",10.4496,10.4617,10.2193,10.2435,345100.0],["2010-08-04",10.3284,10.5223,10.2738,10.4799,214800.0],["2010-08-05",10.3647,10.4556,10.2071,10.2435,189600.0],["2010-08-06",10.1223,10.3708,10.0859,10.3465,205500.0],["2010-08-09",10.395,10.5405,10.3162,10.5223,143400.0],["2010-08-10",10.3647,10.4981,9.9768,10.1041,203700.0],["2010-08-11",9.8495,10.1768,9.7465,9.8616,320500.0],["2010-08-12",9.6859,9.9101,9.6495,9.8556,163800.0],["2010-08-13",9.7889,9.8253,9.6192,9.6859,191900.0],["2010-08-16",9.6131,9.8313,9.5828,9.6556,120700.0],["2010-08-17",9.8071,10.0435,9.7768,9.9889,211700.0],["2010-08-18",9.9344,10.0314,9.7768,9.9283,199500.0],["2010-08-19",9.9101,9.9344,9.5768,9.5889,186800.0],["2010-08-20",9.5768,9.6434,9.4555,9.5707,177100.0],["2010-08-23",9.6253,9.7404,9.4737,9.5404,185900.0],["2010-08-24",9.3949,9.595,9.3222,9.4495,192100.0],["2010-08-25",9.3949,9.6616,9.3161,9.6556,169200.0],["2010-08-26",9.6677,9.7465,9.5707,9.6071,200600.0],["2010-08-27",9.7222,10.0374,9.6798,10.0253,259300.0],["2010-08-30",9.9768,10.0617,9.7768,9.7889,203800.0],["2010-08-31",9.7768,10.0495,9.6616,9.9404,213900.0],["2010-09-01",10.1344,10.4556,10.0556,10.4253,313100.0],["2010-09-02",10.389,10.4072,10.1344,10.3223,217200.0],["2010-09-03",10.486,10.7102,10.3708,10.6981,204600.0],["2010-09-07",10.6193,10.8011,10.5102,10.5951,393300.0],["2010-09-08",10.6557,10.6678,10.4132,10.492,147900.0],["2010-09-09",10.6678,10.686,10.4799,10.5769,147800.0],["2010-09-10",10.6254,10.6254,10.3465,10.5466,163700.0],["2010-09-13",10.692,10.8011,10.5466,10.7769,279300.0],["2010-09-14",10.5708,10.8011,10.2556,10.686,462500.0],["2010-09-15",10.6314,10.7163,10.5648,10.686,137600.0],["2010-09-16",10.7103,10.7225,10.5398,10.5581,188800.0],["2010-09-17",10.6373,10.7834,10.5886,10.7408,399700.0],["2010-09-20",10.7712,11.0635,10.6494,10.9965,274000.0],["2010-09-21",11.0026,11.0026,10.7651,10.8504,201600.0],["2010-09-22",10.7956,10.8565,10.6312,10.6799,117200.0],["2010-09-23",10.5581,10.6312,10.2293,10.2415,223400.0],["2010-09-24",10.4181,10.7408,10.412,10.7347,185600.0],["2010-09-27",10.7042,10.7042,10.3694,10.4911,168400.0],["2010-09-28",10.5398,10.9356,10.3511,10.9113,261000.0],["2010-09-29",10.8382,10.9113,10.6251,10.7834,231400.0],["2010-09-30",10.9052,11.0574,10.7347,10.826,215600.0],["2010-10-01",10.9478,10.9478,10.5398,10.6129,166100.0],["2010-10-04",10.5581,10.6494,10.4363,10.5094,192600.0],["2010-10-05",10.6555,10.9174,10.5094,10.9174,161900.0],["2010-10-06",10.8686,10.96,10.759,10.96,190000.0],["2010-10-07",11.027,11.2096,10.8382,10.8565,174000.0],["2010-10-08",10.8869,11.307,10.8321,11.2157,208400.0],["2010-10-11",11.2401,11.2522,10.96,10.9661,136300.0],["2010-10-12",10.9722,11.1122,10.8321,11.0391,103200.0],["2010-10-13",11.1122,11.307,11.0452,11.2157,228700.0],["2010-10-14",11.2279,11.3314,11.1731,11.2766,331500.0],["2010-10-15",11.4227,11.4958,11.301,11.3679,274200.0],["2010-10-18",11.3923,11.581,11.3923,11.5019,113500.0],["2010-10-19",11.301,11.5323,11.1305,11.234,199100.0],["2010-10-20",11.301,11.5689,11.2827,11.4714,184300.0],["2010-10-21",11.5689,11.6845,11.4227,11.6297,285400.0],["2010-10-22",11.6298,11.6663,11.5019,11.6663,191500.0],["2010-10-25",11.7454,11.8733,11.6845,11.7454,185600.0],["2010-10-26",11.6906,11.8368,11.6419,11.7211,204300.0],["2010-10-27",11.6297,11.6358,11.2766,11.4349,149500.0],["2010-10-28",11.5689,11.6054,10.9722,11.1548,459900.0],["2010-10-29",11.0757,11.7394,10.7895,11.3801,417000.0],["2010-11-01",11.4227,11.4654,10.8869,10.9965,309300.0],["2010-11-02",11.1609,11.2462,11.0574,11.2218,252500.0],["2010-11-03",11.2705,11.3192,10.826,10.9661,254900.0],["2010-11-04",11.1548,11.2766,11.0148,11.0635,254900.0],["2010-11-05",11.0513,11.2035,10.9174,10.9843,223000.0],["2010-11-08",10.9295,10.9722,10.8321,10.8626,175300.0],["2010-11-09",10.9113,10.9356,10.5277,10.5825,294100.0],["2010-11-10",10.6312,10.7103,10.5094,10.6616,216600.0],["2010-11-11",10.5338,10.6494,10.4485,10.4668,237300.0],["2010-11-12",10.3572,10.5459,10.3024,10.3206,215500.0],["2010-11-15",10.3633,10.3876,10.2293,10.2598,310600.0],["2010-11-16",10.1867,10.2537,9.9797,10.0466,196400.0],["2010-11-17",10.0771,10.1441,9.9675,10.0284,200300.0],["2010-11-18",10.1562,10.278,10.0954,10.1319,223200.0],["2010-11-19",10.071,10.1136,9.9918,10.0284,234600.0],["2010-11-22",9.9736,10.0832,9.8457,10.0223,165600.0],["2010-11-23",9.8701,9.9614,9.7848,9.9249,293900.0],["2010-11-24",10.0406,10.1806,10.004,10.1136,206500.0],["2010-11-26",10.0223,10.0588,9.9918,10.0223,93500.0],["2010-11-29",9.9979,10.1197,9.937,10.0893,180400.0],["2010-11-30",9.9797,10.0101,9.8457,9.9431,385200.0],["2010-12-01",10.1562,10.3024,10.1136,10.2719,386000.0],["2010-12-02",10.2719,10.3267,10.1684,10.2476,171600.0],["2010-12-03",10.2171,10.412,10.1562,10.3754,111200.0],["2010-12-06",10.3389,10.3937,10.1502,10.3694,252800.0],["2010-12-07",10.4911,10.4972,10.3206,10.3633,180700.0],["2010-12-08",10.3937,10.6555,10.3876,10.552,236200.0],["2010-12-09",10.6494,10.6921,10.5277,10.5946,188800.0],["2010-12-10",10.6312,10.8017,10.5459,10.7956,335100.0],["2010-12-13",10.8017,10.8686,10.7286,10.7834,293000.0],["2010-12-14",10.8382,10.9904,10.8138,10.96,316200.0],["2010-12-15",10.96,11.0757,10.9539,10.96,219200.0],["2010-12-16",11.0212,11.0212,10.8497,10.8926,170800.0],["2010-12-17",10.8742,11.0702,10.7823,11.0457,429800.0],["2010-12-20",11.107,11.1438,10.9171,10.9661,231100.0],["2010-12-21",11.009,11.0457,10.9477,11.0029,161800.0],["2010-12-22",11.058,11.107,11.009,11.0212,321300.0],["2010-12-23",11.0212,11.0886,10.9477,11.0212,133000.0],["2010-12-27",10.9967,11.1315,10.9661,11.0948,73600.0],["2010-12-28",11.0948,11.156,10.9967,11.058,75100.0],["2010-12-29",11.1193,11.1499,11.0274,11.0519,84200.0],["2010-12-30",11.0702,11.1376,11.0274,11.0274,139300.0],["2010-12-31",11.0274,11.1376,11.0151,11.0519,157500.0],["2011-01-03",11.1683,11.2908,11.0702,11.254,120200.0],["2011-01-04",11.2847,11.2847,11.0029,11.0825,193800.0],["2011-01-05",11.0396,11.1683,11.009,11.1193,182500.0],["2011-01-06",11.107,11.2908,11.0519,11.1438,184400.0],["2011-01-07",11.1928,11.1928,11.0029,11.0641,213100.0],["2011-01-10",11.009,11.1254,10.8742,11.0519,160900.0],["2011-01-11",11.107,11.1805,10.9967,11.0641,86500.0],["2011-01-12",11.1683,11.1683,10.9906,11.009,103400.0],["2011-01-13",11.0212,11.1376,10.9661,10.9906,66700.0],["2011-01-14",10.9906,11.0948,10.96,11.0948,89600.0],["2011-01-18",11.0702,11.0886,10.8865,11.0396,169600.0],["2011-01-19",11.009,11.0274,10.6537,10.7333,194000.0],["2011-01-20",10.672,10.8558,10.6659,10.6843,127600.0],["2011-01-21",10.7578,10.7578,10.5434,10.574,222600.0],["2011-01-24",10.5924,10.7456,10.5924,10.7394,108700.0],["2011-01-25",10.672,10.8129,10.5985,10.7946,147400.0],["2011-01-26",10.8436,10.9784,10.7762,10.911,187400.0],["2011-01-27",10.8742,11.0396,10.8436,11.009,196600.0],["2011-01-28",10.9906,10.9967,10.6169,10.6598,259000.0],["2011-01-31",10.7272,10.9293,10.5556,10.5863,281500.0],["2011-02-01",10.6598,11.0274,10.6598,10.9477,151700.0],["2011-02-02",10.8803,10.9722,10.574,10.6843,200100.0],["2011-02-03",10.6904,10.8987,10.574,10.8007,93300.0],["2011-02-04",10.8068,10.8191,10.6904,10.8129,145600.0],["2011-02-07",10.8129,10.8497,10.6537,10.8007,157500.0],["2011-02-08",10.5985,10.9538,10.3718,10.8865,249300.0],["2011-02-09",10.8252,10.8987,10.6904,10.8742,170400.0],["2011-02-10",10.8252,11.0212,10.7456,10.7823,172500.0],["2011-02-11",10.7088,10.8558,10.5679,10.8374,116200.0],["2011-02-14",10.7946,10.8497,10.6965,10.7333,69800.0],["2011-02-15",10.7027,10.7394,10.5985,10.6047,212600.0],["2011-02-16",10.6537,10.6904,10.6169,10.6659,66500.0],["2011-02-17",10.6537,10.7149,10.5495,10.672,100400.0],["2011-02-18",10.7394,10.9171,10.5924,10.9048,185500.0],["2011-02-22",10.7823,10.8987,10.476,10.4882,150300.0],["2011-02-23",10.5128,10.5311,10.2432,10.2554,213800.0],["2011-02-24",10.2861,10.3473,10.0778,10.1268,217200.0],["2011-02-25",10.1574,10.427,10.0962,10.3964,220800.0],["2011-02-28",10.4331,10.4944,10.2983,10.3841,221700.0],["2011-03-01",10.427,10.427,10.0594,10.1697,243200.0],["2011-03-02",10.1819,10.2248,10.0288,10.1574,117900.0],["2011-03-03",10.2677,10.4392,10.2677,10.3412,127400.0],["2011-03-04",10.3351,10.3902,10.0655,10.1452,188500.0],["2011-03-07",10.1819,10.2126,9.9246,10.0288,158500.0],["2011-03-08",10.0472,10.4331,9.9981,10.3167,139200.0],["2011-03-09",10.3106,10.4209,10.1452,10.4209,198300.0],["2011-03-10",10.2983,10.3106,10.1452,10.1513,207500.0],["2011-03-11",10.09,10.3167,10.0655,10.2003,135600.0],["2011-03-14",10.0778,10.1697,10.0472,10.1207,135100.0],["2011-03-15",9.7715,10.0962,9.7715,10.0043,142800.0],["2011-03-16",9.9859,10.0778,9.894,9.9859,210600.0],["2011-03-17",10.1401,10.1833,10.0599,10.1216,189900.0],["2011-03-18",10.2141,10.3621,10.1771,10.2079,311400.0],["2011-03-21",10.3436,10.4855,10.2758,10.4855,96500.0],["2011-03-22",10.4917,10.5657,10.3128,10.4238,99000.0],["2011-03-23",10.3806,10.3806,10.2203,10.2819,91300.0],["2011-03-24",10.3251,10.3251,10.1463,10.1833,75100.0],["2011-03-25",10.2388,10.3806,10.1278,10.2449,69600.0],["2011-03-28",10.3066,10.3066,10.1031,10.1092,75800.0],["2011-03-29",10.1278,10.1463,10.0229,10.0846,131800.0],["2011-03-30",10.1463,10.2203,10.0476,10.1771,134700.0],["2011-03-31",10.1401,10.3683,10.1277,10.3621,119200.0],["2011-04-01",10.4608,10.467,10.2696,10.3251,114300.0],["2011-04-04",10.3498,10.4793,10.2634,10.4732,133400.0],["2011-04-05",10.4732,10.4732,10.2819,10.4608,101900.0],["2011-04-06",10.4855,10.8001,10.467,10.7384,178400.0],["2011-04-07",10.763,10.9604,10.6829,10.6952,274000.0],["2011-04-08",10.7692,10.7816,10.4855,10.5533,121000.0],["2011-04-11",10.5348,10.6397,10.3868,10.4176,78000.0],["2011-04-12",10.3683,10.4361,10.2203,10.2203,77300.0],["2011-04-13",10.3005,10.3005,10.0291,10.1216,167700.0],["2011-04-14",10.0537,10.2758,9.9674,10.2388,177400.0],["2011-04-15",10.2079,10.3128,10.1031,10.2881,220500.0],["2011-04-18",10.1092,10.1648,9.9612,10.1586,199500.0],["2011-04-19",10.1833,10.2079,10.0229,10.1586,147500.0],["2011-04-20",10.3251,10.3375,10.0784,10.2203,169600.0],["2011-04-21",10.2881,10.4361,10.2758,10.4115,131400.0],["2011-04-25",10.3621,10.393,10.0291,10.0661,146400.0],["2011-04-26",10.1216,10.2881,10.0722,10.1833,129300.0],["2011-04-27",10.9419,11.238,10.5348,11.1085,568100.0],["2011-04-28",11.1085,11.1208,10.8494,10.9851,348700.0],["2011-04-29",11.0653,11.0776,10.9481,11.0283,185000.0],["2011-05-02",11.0653,11.0653,10.8062,10.8864,226000.0],["2011-05-03",10.8494,10.9419,10.7939,10.9172,228000.0],["2011-05-04",10.9543,10.9543,10.6829,10.8062,212000.0],["2011-05-05",10.7384,10.8741,10.5348,10.5595,191200.0],["2011-05-06",10.652,10.7692,10.5287,10.5718,147800.0],["2011-05-09",10.541,10.689,10.43,10.6582,105000.0],["2011-05-10",10.726,10.8987,10.689,10.8864,149000.0],["2011-05-11",10.8062,10.9234,10.5225,10.6212,129400.0],["2011-05-12",10.578,10.8864,10.5472,10.8679,148000.0],["2011-05-13",10.8741,10.8741,10.3806,10.4917,133900.0],["2011-05-16",10.4053,10.7384,10.3436,10.5225,131200.0],["2011-05-17",10.4485,10.5225,10.3868,10.4608,197100.0],["2011-05-18",10.4547,10.4793,10.319,10.3868,385400.0],["2011-05-19",10.4238,10.4485,10.2634,10.3868,175600.0],["2011-05-20",10.3313,10.356,10.2079,10.2141,130100.0],["2011-05-23",10.0969,10.1216,9.9797,10.0106,147700.0],["2011-05-24",10.0229,10.0599,9.8255,9.8749,166100.0],["2011-05-25",9.8132,10.0352,9.7885,10.0167,143600.0],["2011-05-26",9.9674,10.0476,9.8625,10.0352,69800.0],["2011-05-27",10.0414,10.0846,9.8502,9.9427,140000.0],["2011-05-31",10.0784,10.0907,9.8934,10.0661,226500.0],["2011-06-01",10.0537,10.0537,9.8132,9.8687,213900.0],["2011-06-02",9.9057,9.9736,9.8379,9.8687,156400.0],["2011-06-03",9.7207,9.7577,9.659,9.6837,151200.0],["2011-06-06",9.6652,9.7392,9.6035,9.6035,179500.0],["2011-06-07",9.696,9.696,9.4184,9.4678,136400.0],["2011-06-08",9.4308,9.5171,9.3876,9.4184,202300.0],["2011-06-09",9.5054,9.5241,9.3812,9.4681,132300.0],["2011-06-10",9.1948,9.5489,8.9835,9.2383,716500.0],["2011-06-13",9.2445,9.3004,9.1327,9.2445,486400.0],["2011-06-14",9.3066,9.4619,9.3066,9.3687,382200.0],["2011-06-15",9.2445,9.3252,9.1389,9.1824,313100.0],["2011-06-16",9.1886,9.406,9.1886,9.3004,277800.0],["2011-06-17",9.3625,9.4246,9.1824,9.201,347600.0],["2011-06-20",9.1699,9.2942,9.114,9.201,375900.0],["2011-06-21",9.288,9.4868,9.2445,9.4433,262600.0],["2011-06-22",9.3874,9.5675,9.3874,9.4122,170000.0],["2011-06-23",9.2942,9.3749,9.1886,9.2942,123700.0],["2011-06-24",9.3252,9.4309,9.2507,9.288,368500.0],["2011-06-27",9.2942,9.58,9.2755,9.5241,156200.0],["2011-06-28",9.5241,9.58,9.406,9.5178,132800.0],["2011-06-29",9.5738,9.6421,9.493,9.611,144900.0],["2011-06-30",9.6483,9.7229,9.6048,9.698,157000.0],["2011-07-01",9.7042,9.9217,9.6235,9.8409,223400.0],["2011-07-05",9.8223,9.8782,9.7291,9.872,164700.0],["2011-07-06",9.8409,9.8595,9.7042,9.8036,170300.0],["2011-07-07",9.8968,10.0086,9.7477,9.8782,196500.0],["2011-07-08",9.7539,9.8595,9.7104,9.8409,183200.0],["2011-07-11",9.7167,9.7167,9.6048,9.6235,94000.0],["2011-07-12",9.5613,9.8161,9.5551,9.6545,128700.0],["2011-07-13",9.7291,9.7726,9.6297,9.6794,101800.0],["2011-07-14",9.6856,9.6918,9.3253,9.3253,183200.0],["2011-07-15",9.3563,9.4868,9.288,9.3625,255800.0],["2011-07-18",9.3377,9.3625,9.1016,9.2072,323300.0],["2011-07-19",9.3128,9.3687,9.201,9.3066,180200.0],["2011-07-20",9.3252,9.3252,9.2072,9.2507,133700.0],["2011-07-21",9.319,9.4681,9.288,9.3687,178500.0],["2011-07-22",9.3936,9.3936,9.2383,9.2756,160700.0],["2011-07-25",9.1575,9.2445,9.1327,9.1886,130000.0],["2011-07-26",9.1761,9.2507,9.1264,9.2072,130000.0],["2011-07-27",9.1389,9.1389,8.9401,9.0581,245400.0],["2011-07-28",9.0084,9.1699,9.0084,9.0892,380300.0],["2011-07-29",8.9587,9.083,8.9338,9.0457,267900.0],["2011-08-01",9.1264,9.1699,9.0084,9.0954,392000.0],["2011-08-02",9.0395,9.2258,8.9836,8.9836,276000.0],["2011-08-03",9.0146,9.1202,8.8717,9.1016,182100.0],["2011-08-04",8.9649,9.0208,8.6853,8.7288,316800.0],["2011-08-05",8.8407,8.9338,8.4493,8.6419,399900.0],["2011-08-08",8.3933,8.6791,8.1262,8.1759,564400.0],["2011-08-09",8.238,8.7785,7.8715,8.7537,458500.0],["2011-08-10",8.4865,8.5673,8.1386,8.1759,507000.0],["2011-08-11",8.1821,8.6916,8.1448,8.5549,237000.0],["2011-08-12",8.6419,8.6419,8.033,8.0951,463900.0],["2011-08-15",8.1883,8.5052,8.1883,8.4865,177300.0],["2011-08-16",8.3871,8.5549,8.2939,8.3064,431200.0],["2011-08-17",8.3499,8.4306,8.2505,8.3685,167100.0],["2011-08-18",8.0641,8.1138,7.8342,7.8963,273900.0],["2011-08-19",7.7472,8.0827,7.6727,7.8342,257400.0],["2011-08-22",8.0703,8.1324,7.6478,7.6665,199700.0],["2011-08-23",7.6665,7.9522,7.5608,7.8901,254400.0],["2011-08-24",7.8839,8.1138,7.7534,7.9274,208700.0],["2011-08-25",8.0082,8.1262,7.6354,7.6913,152500.0],["2011-08-26",7.623,7.8466,7.5174,7.7845,194600.0],["2011-08-29",7.9025,8.3685,7.9025,8.3561,208400.0],["2011-08-30",8.3002,8.3374,8.0765,8.2939,246000.0],["2011-08-31",8.3499,8.4493,8.2256,8.2753,212700.0],["2011-09-01",8.2629,8.3312,7.8901,7.9398,174900.0],["2011-09-02",7.8031,7.8342,7.6105,7.6105,247500.0],["2011-09-06",7.3683,7.6168,7.3683,7.5981,172800.0],["2011-09-07",7.741,7.7907,7.654,7.7783,151900.0],["2011-09-08",7.7099,7.7969,7.4863,7.5049,149300.0],["2011-09-09",7.4366,7.5608,7.3248,7.4428,330300.0],["2011-09-12",7.3372,7.4987,7.2626,7.4863,189200.0],["2011-09-13",7.5111,7.5919,7.4055,7.5298,185100.0],["2011-09-14",7.623,7.7721,7.3558,7.6727,178800.0],["2011-09-15",7.7792,7.8482,7.5097,7.8482,219500.0],["2011-09-16",7.9046,8.0488,7.7667,7.8357,257600.0],["2011-09-19",7.6852,7.6915,7.4595,7.5285,215000.0],["2011-09-20",7.5285,7.6413,7.3592,7.3843,185600.0],["2011-09-21",7.3781,7.4345,6.9518,6.9769,231600.0],["2011-09-22",6.7951,7.0333,6.7073,6.933,285200.0],["2011-09-23",6.933,7.1085,6.9079,7.0207,169000.0],["2011-09-26",7.1022,7.1398,6.8452,7.1336,213800.0],["2011-09-27",7.259,7.3592,6.9957,7.0584,295000.0],["2011-09-28",7.096,7.1148,6.8452,6.8578,204800.0],["2011-09-29",7.0396,7.2401,6.9831,7.1963,277000.0],["2011-09-30",7.1085,7.3028,7.1085,7.1524,401600.0],["2011-10-03",7.0897,7.2652,6.7324,6.7324,348700.0],["2011-10-04",6.6572,7.3028,6.5882,7.2464,372100.0],["2011-10-05",7.259,7.3091,7.121,7.1963,274800.0],["2011-10-06",7.1587,7.3969,7.0709,7.3028,277000.0],["2011-10-07",7.3592,7.3718,7.0396,7.096,214500.0],["2011-10-10",7.2213,7.4595,7.2213,7.4595,164300.0],["2011-10-11",7.3781,7.4658,7.2778,7.4157,185200.0],["2011-10-12",7.4972,7.7855,7.4595,7.704,171200.0],["2011-10-13",7.6476,7.6476,7.2966,7.4282,128700.0],["2011-10-14",7.5285,7.6225,7.4157,7.5661,109500.0],["2011-10-17",7.4972,7.4972,7.2276,7.2652,202100.0],["2011-10-18",7.284,7.7416,7.2213,7.6789,175400.0],["2011-10-19",7.6727,7.7166,7.4533,7.4784,146500.0],["2011-10-20",7.5034,7.5034,7.2025,7.3906,298600.0],["2011-10-21",7.4909,7.6539,7.3906,7.4846,333700.0],["2011-10-24",7.541,7.9548,7.516,7.9422,261000.0],["2011-10-25",7.8858,8.0237,7.6852,7.8231,288000.0],["2011-10-26",7.9986,8.0989,7.8294,8.0551,273800.0],["2011-10-27",8.03,8.9703,8.03,8.6756,507300.0],["2011-10-28",8.6631,8.6631,8.3998,8.5816,345200.0],["2011-10-31",8.4625,8.6192,8.3998,8.4312,146500.0],["2011-11-01",8.1491,8.3183,8.0425,8.0864,276700.0],["2011-11-02",8.2494,8.45,8.1992,8.3622,161400.0],["2011-11-03",8.4437,8.5565,8.1742,8.5377,178400.0],["2011-11-04",8.4562,8.5189,8.3622,8.475,110800.0],["2011-11-07",8.4312,8.5628,8.2807,8.5127,94400.0],["2011-11-08",8.5816,8.7258,8.3998,8.6631,171600.0],["2011-11-09",8.4061,8.4939,8.0362,8.0551,413000.0],["2011-11-10",8.2055,8.2243,8.0362,8.1742,204700.0],["2011-11-11",8.2494,8.3873,8.1679,8.3434,251000.0],["2011-11-14",8.3058,8.3121,7.9548,8.0739,215400.0],["2011-11-15",8.03,8.1804,7.9798,8.0801,243600.0],["2011-11-16",7.9986,8.0864,7.9171,7.9297,253400.0],["2011-11-17",7.9485,7.9924,7.798,7.8294,272800.0],["2011-11-18",7.8169,7.9548,7.7604,7.8795,187500.0],["2011-11-21",7.7291,7.7667,7.5786,7.5912,200700.0],["2011-11-22",7.61,7.6664,7.5222,7.5661,244700.0],["2011-11-23",7.5034,7.5097,7.2652,7.3342,211100.0],["2011-11-25",7.2966,7.4595,7.2715,7.2903,72900.0],["2011-11-28",7.5222,7.5473,7.4407,7.5222,249600.0],["2011-11-29",7.5473,7.5473,7.3467,7.3969,319200.0],["2011-11-30",7.6977,7.7228,7.5724,7.6539,467700.0],["2011-12-01",7.6601,7.7792,7.5849,7.6852,204000.0],["2011-12-02",7.8106,7.9736,7.8106,7.9046,195900.0],["2011-12-05",8.0551,8.1679,7.9422,8.0425,349200.0],["2011-12-06",8.1365,8.2118,8.0237,8.1491,196800.0],["2011-12-07",8.0739,8.3998,8.0237,8.3559,226700.0],["2011-12-08",8.3246,8.5628,8.2807,8.3873,337100.0],["2011-12-09",8.4249,8.5941,8.3873,8.5189,204200.0],["2011-12-12",8.3747,8.4562,8.3058,8.3747,189800.0],["2011-12-13",8.45,8.5001,8.1742,8.2368,172500.0],["2011-12-14",8.1742,8.4625,8.124,8.2118,271800.0],["2011-12-15",8.3764,8.4207,8.2687,8.3447,200900.0],["2011-12-16",8.4207,8.541,8.0915,8.2877,545000.0],["2011-12-19",8.3384,8.4587,8.1485,8.3384,344000.0],["2011-12-20",8.522,8.6423,8.4903,8.6296,206700.0],["2011-12-21",8.598,8.7183,8.465,8.7183,237700.0],["2011-12-22",8.7499,8.8956,8.6993,8.8512,137000.0],["2011-12-23",8.8892,8.9145,8.7943,8.8259,78100.0],["2011-12-27",8.8069,8.9842,8.8069,8.8829,93000.0],["2011-12-28",8.8766,8.9082,8.8006,8.8069,135600.0],["2011-12-29",8.8639,8.9335,8.8132,8.8829,89500.0],["2011-12-30",8.8829,8.8892,8.674,8.6803,187800.0],["2012-01-03",8.8766,9.0728,8.8259,8.9969,185400.0],["2012-01-04",8.9082,9.0538,8.8766,8.9335,125000.0],["2012-01-05",8.8512,8.9842,8.7373,8.9589,139000.0],["2012-01-06",8.9652,9.1361,8.8639,9.1045,249300.0],["2012-01-09",9.1678,9.2501,9.0855,9.2374,311600.0],["2012-01-10",9.3767,9.5034,9.3324,9.4844,417700.0],["2012-01-11",9.4401,9.6806,9.4147,9.5793,184400.0],["2012-01-12",9.6363,9.725,9.535,9.6553,134700.0],["2012-01-13",9.497,9.706,9.4907,9.649,286200.0],["2012-01-17",9.7123,9.7819,9.6173,9.668,139800.0],["2012-01-18",9.6806,9.8832,9.6553,9.8832,94400.0],["2012-01-19",9.9529,9.9529,9.8326,9.8389,138900.0],["2012-01-20",9.8453,9.9972,9.8263,9.9529,196300.0],["2012-01-23",9.9149,9.9972,9.6996,9.9656,94400.0],["2012-01-24",9.8896,10.0099,9.8073,9.9149,134200.0],["2012-01-25",9.8832,9.8832,9.744,9.8706,178800.0],["2012-01-26",9.9402,9.9909,9.8073,9.9086,94700.0],["2012-01-27",9.8516,9.9719,9.8389,9.9212,159100.0],["2012-01-30",9.8263,9.8263,9.687,9.744,66100.0],["2012-01-31",9.8516,9.9212,9.7376,9.9022,135800.0],["2012-02-01",9.9972,10.2885,9.9086,10.2061,296200.0],["2012-02-02",10.2568,10.2695,10.0669,10.1302,197600.0],["2012-02-03",10.3138,10.3391,10.1682,10.1935,226700.0],["2012-02-06",10.1492,10.2061,10.0289,10.1872,76600.0],["2012-02-07",10.1871,10.3201,10.1238,10.2125,342400.0],["2012-02-08",10.2695,11.0799,10.2695,10.8899,812400.0],["2012-02-09",10.9596,11.0292,10.5797,10.7253,414700.0],["2012-02-10",10.5734,10.8203,10.5734,10.681,160800.0],["2012-02-13",10.8013,10.8583,10.5924,10.8013,263300.0],["2012-02-14",10.7633,10.795,10.5227,10.681,125500.0],["2012-02-15",10.7443,10.7443,10.4277,10.4594,258200.0],["2012-02-16",10.4847,10.7443,10.4467,10.6937,292600.0],["2012-02-17",10.7316,10.757,10.5987,10.6177,197000.0],["2012-02-21",10.6557,10.7633,10.6367,10.7506,233000.0],["2012-02-22",10.7316,10.757,10.6177,10.7063,206500.0],["2012-02-23",10.7443,10.9849,10.7127,10.8773,614700.0],["2012-02-24",10.9089,10.9786,10.8393,10.9342,178700.0],["2012-02-27",10.8646,11.0356,10.8076,10.9849,320100.0],["2012-02-28",10.9786,11.0735,10.9026,11.0545,324500.0],["2012-02-29",11.0672,11.0799,10.8773,10.9722,339800.0],["2012-03-01",11.0482,11.1875,10.9469,11.0989,349200.0],["2012-03-02",11.1052,11.1305,10.8836,10.8963,289100.0],["2012-03-05",10.8836,11.0545,10.8203,11.0292,200700.0],["2012-03-06",10.9153,11.0229,10.8519,10.8899,205800.0],["2012-03-07",10.9722,11.0545,10.8709,10.9659,171800.0],["2012-03-08",11.0419,11.0545,10.8709,11.0292,109600.0],["2012-03-09",10.9722,11.2318,10.8963,11.1369,153500.0],["2012-03-12",11.1495,11.1938,11.0482,11.1115,103700.0],["2012-03-13",11.1938,11.4471,11.1748,11.4408,149700.0],["2012-03-14",11.4091,11.4661,11.1685,11.2002,146400.0],["2012-03-15",11.2321,11.3724,11.0917,11.3469,137200.0],["2012-03-16",11.3532,11.3724,11.2321,11.2321,233300.0],["2012-03-19",11.2065,11.4043,11.2065,11.3532,153300.0],["2012-03-20",11.2703,11.4234,11.2576,11.2767,140800.0],["2012-03-21",11.3022,11.3469,11.2257,11.3022,109600.0],["2012-03-22",11.2193,11.2512,11.1173,11.2002,113700.0],["2012-03-23",11.2129,11.3979,11.13,11.366,105400.0],["2012-03-26",11.4808,11.6275,11.4234,11.5382,155700.0],["2012-03-27",11.5127,11.5318,11.4043,11.417,159200.0],["2012-03-28",11.4298,11.4999,11.315,11.4617,125400.0],["2012-03-29",11.3788,11.4553,11.2384,11.3851,206900.0],["2012-03-30",11.4872,11.4872,11.2321,11.2384,238900.0],["2012-04-02",11.2448,11.4744,11.1619,11.4744,259000.0],["2012-04-03",11.4744,11.5382,11.2958,11.417,151700.0],["2012-04-04",11.2831,11.3213,11.2448,11.2895,115300.0],["2012-04-05",11.2321,11.3724,11.2193,11.3596,89200.0],["2012-04-09",11.181,11.3022,11.1491,11.264,164600.0],["2012-04-10",11.2576,11.2767,11.0471,11.1236,248100.0],["2012-04-11",11.2384,11.366,11.1428,11.3341,182200.0],["2012-04-12",11.3277,11.6148,11.2958,11.5829,129500.0],["2012-04-13",11.5255,11.5255,11.1491,11.1619,126800.0],["2012-04-16",11.2384,11.4553,11.1619,11.3724,144800.0],["2012-04-17",11.4425,11.6403,11.4106,11.5701,113100.0],["2012-04-18",11.4808,11.4808,11.2321,11.3596,155600.0],["2012-04-19",11.366,11.3979,11.1938,11.315,111400.0],["2012-04-20",11.4681,11.5127,11.2703,11.3724,205300.0],["2012-04-23",11.1874,11.1938,11.0535,11.1364,157200.0],["2012-04-24",11.13,11.1938,10.8366,10.8685,548000.0],["2012-04-25",11.0471,11.366,11.0471,11.0726,527000.0],["2012-04-26",11.0917,11.7104,10.8876,11.0854,753300.0],["2012-04-27",11.13,11.3469,11.0726,11.1938,416700.0],["2012-04-30",11.2065,11.366,11.1109,11.1938,223000.0],["2012-05-01",11.2193,11.5701,11.1938,11.2448,262800.0],["2012-05-02",11.1874,11.2193,10.9706,11.2002,190000.0],["2012-05-03",11.2129,11.2576,10.9578,11.0598,189400.0],["2012-05-04",10.9642,11.0152,10.7664,10.7728,246000.0],["2012-05-07",10.6963,10.9195,10.5687,10.9068,179000.0],["2012-05-08",10.8111,10.9514,10.792,10.9195,143900.0],["2012-05-09",10.792,11.0024,10.7473,10.8749,174000.0],["2012-05-10",10.9769,11.0726,10.9131,11.0343,138800.0],["2012-05-11",10.9004,11.1045,10.8749,10.9961,173000.0],["2012-05-14",10.894,10.9769,10.7537,10.8047,155600.0],["2012-05-15",10.7983,10.9642,10.7983,10.9578,195000.0],["2012-05-16",10.9769,11.0152,10.792,10.8047,169500.0],["2012-05-17",10.7856,10.8749,10.607,10.6134,276500.0],["2012-05-18",10.5879,10.7154,10.556,10.5879,212100.0],["2012-05-21",10.5879,10.8621,10.5305,10.6516,297800.0],["2012-05-22",10.6771,10.8175,10.4667,10.5368,271000.0],["2012-05-23",10.422,10.5751,10.3072,10.4986,208000.0],["2012-05-24",10.5432,10.7218,10.3965,10.7218,137100.0],["2012-05-25",10.6899,10.9068,10.6771,10.8621,178100.0],["2012-05-29",10.9578,11.0024,10.7792,10.9387,156200.0],["2012-05-30",10.8238,10.9961,10.7218,10.7983,162700.0],["2012-05-31",10.8047,11.0024,10.6772,10.9131,190400.0],["2012-06-01",10.7346,10.792,10.4858,10.4986,158500.0],["2012-06-04",10.5496,10.7218,10.4794,10.658,118800.0],["2012-06-05",10.6006,10.7856,10.5177,10.7664,125000.0],["2012-06-06",10.8111,11.0854,10.7792,11.0854,128900.0],["2012-06-07",11.2524,11.2524,10.9633,10.9697,150800.0],["2012-06-08",10.9118,11.0082,10.8283,10.9568,176800.0],["2012-06-11",11.0661,11.0661,10.7576,10.7962,174000.0],["2012-06-12",10.854,11.0211,10.8026,11.0082,92700.0],["2012-06-13",11.0082,11.1046,10.9118,10.9311,145800.0],["2012-06-14",10.9697,11.1625,10.9568,11.1432,199100.0],["2012-06-15",11.1689,11.4388,11.1496,11.4067,320400.0],["2012-06-18",11.3488,11.5223,11.2846,11.3424,124200.0],["2012-06-19",11.3424,11.5159,11.2524,11.4645,177700.0],["2012-06-20",11.4452,11.5416,11.3167,11.4452,279700.0],["2012-06-21",11.4645,11.4645,11.0468,11.0532,135400.0],["2012-06-22",11.1303,11.3424,11.1111,11.1368,262700.0],["2012-06-25",11.0018,11.0018,10.8219,10.9118,128900.0],["2012-06-26",10.9311,11.1111,10.8604,10.8733,215500.0],["2012-06-27",10.9118,10.989,10.8412,10.9247,178800.0],["2012-06-28",10.7191,11.0275,10.6098,11.0275,243000.0],["2012-06-29",11.2332,11.2653,11.1368,11.2332,161400.0],["2012-07-02",11.2846,11.3681,11.0596,11.3681,126600.0],["2012-07-03",11.381,11.6637,11.3424,11.6637,92700.0],["2012-07-05",11.6187,11.6702,11.5416,11.6059,77200.0],["2012-07-06",11.4774,11.6766,11.3745,11.6573,131600.0],["2012-07-09",11.6187,11.8244,11.6187,11.7794,279200.0],["2012-07-10",11.8758,11.8951,11.728,11.8308,134700.0],["2012-07-11",11.7922,11.9208,11.6959,11.7537,278900.0],["2012-07-12",11.6316,11.7858,11.548,11.7087,166200.0],["2012-07-13",11.7216,12.0686,11.7216,12.0557,125900.0],["2012-07-16",12.0107,12.1328,11.8951,11.9336,173600.0],["2012-07-17",11.9593,12.0429,11.7344,11.7601,151500.0],["2012-07-18",11.7216,11.8115,11.6959,11.7987,119600.0],["2012-07-19",11.8565,11.8565,11.638,11.6766,73700.0],["2012-07-20",11.5609,11.6894,11.426,11.5031,197300.0],["2012-07-23",11.3231,11.4131,11.1753,11.2524,250600.0],["2012-07-24",11.3038,11.3038,10.9054,10.9247,158400.0],["2012-07-25",11.0211,11.1432,10.9761,11.0918,128200.0],["2012-07-26",11.6959,11.8051,11.156,11.246,183200.0],["2012-07-27",11.2974,11.5095,11.201,11.2974,267700.0],["2012-07-30",11.2846,11.381,11.2203,11.2524,76200.0],["2012-07-31",11.2139,11.3038,11.1046,11.2075,146300.0],["2012-08-01",11.2589,11.336,11.0404,11.0468,157400.0],["2012-08-02",10.9697,11.1303,10.9697,11.0597,128000.0],["2012-08-03",11.2396,11.4067,11.2396,11.336,105500.0],["2012-08-06",11.3553,11.548,11.3553,11.4324,95600.0],["2012-08-07",11.4966,11.5416,11.4002,11.4388,98300.0],["2012-08-08",11.4002,11.5609,11.3488,11.5288,64600.0],["2012-08-09",11.4966,11.5673,11.4324,11.4452,43700.0],["2012-08-10",11.3745,11.4517,11.2717,11.4517,59900.0],["2012-08-13",11.4067,11.6252,11.3745,11.5995,123600.0],["2012-08-14",11.6959,11.7087,11.4838,11.5545,147700.0],["2012-08-15",11.5095,11.6702,11.5095,11.5673,71400.0],["2012-08-16",11.5866,11.6894,11.4774,11.6187,125300.0],["2012-08-17",11.5995,11.6509,11.5545,11.593,107100.0],["2012-08-20",11.5609,11.5995,11.5223,11.5866,110600.0],["2012-08-21",11.6509,11.728,11.5223,11.5609,62900.0],["2012-08-22",11.5481,11.593,11.3617,11.5031,52300.0],["2012-08-23",11.4966,11.4966,11.2717,11.2781,56700.0],["2012-08-24",11.246,11.3553,11.1689,11.2974,79300.0],["2012-08-27",11.336,11.3938,11.201,11.2653,108700.0],["2012-08-28",11.2396,11.4002,11.2139,11.3874,93000.0],["2012-08-29",11.381,11.4774,11.3488,11.3938,65100.0],["2012-08-30",11.3231,11.3424,11.2589,11.2781,45500.0],["2012-08-31",11.3938,11.3938,11.2139,11.291,87700.0],["2012-09-04",11.2717,11.4002,11.0854,11.3617,102100.0],["2012-09-05",11.4067,11.4067,11.2781,11.2974,181800.0],["2012-09-06",11.336,11.593,11.336,11.5416,224600.0],["2012-09-07",11.6059,11.7216,11.5802,11.6766,70600.0],["2012-09-10",11.6509,11.7216,11.5738,11.5802,98800.0],["2012-09-11",11.6123,11.728,11.5866,11.7151,66200.0],["2012-09-12",11.728,11.728,11.4067,11.6059,93600.0],["2012-09-13",11.0816,11.8907,10.9392,11.8583,260400.0],["2012-09-14",11.9101,12.1043,11.8842,11.9943,147000.0],["2012-09-17",11.9813,12.0266,11.8454,11.9684,110500.0],["2012-09-18",11.9166,11.949,11.8389,11.9295,115300.0],["2012-09-19",12.0007,12.0331,11.9036,11.936,131100.0],["2012-09-20",11.8778,11.9101,11.8195,11.8907,48500.0],["2012-09-21",12.0137,12.0137,11.8195,11.8389,163500.0],["2012-09-24",11.7742,12.0331,11.7742,12.0072,127700.0],["2012-09-25",12.0719,12.1237,11.7483,11.7807,131500.0],["2012-09-26",11.7871,11.8713,11.7095,11.7871,64200.0],["2012-09-27",11.8324,11.8583,11.7159,11.826,67300.0],["2012-09-28",11.7612,11.8907,11.6577,11.7224,70000.0],["2012-10-01",11.8066,12.0072,11.8066,11.9684,97700.0],["2012-10-02",11.9878,12.046,11.9425,12.046,116800.0],["2012-10-03",12.0914,12.2855,12.0202,12.0914,156000.0],["2012-10-04",12.1755,12.2532,12.0784,12.1496,109900.0],["2012-10-05",12.169,12.2985,12.1237,12.2273,108300.0],["2012-10-08",12.2985,12.2985,12.1431,12.182,65100.0],["2012-10-09",12.2273,12.2273,12.0072,12.0266,84600.0],["2012-10-10",12.0266,12.1755,12.0266,12.0978,86800.0],["2012-10-11",12.1302,12.1367,12.0331,12.0719,91200.0],["2012-10-12",12.059,12.1043,11.9554,11.9813,65500.0],["2012-10-15",12.0396,12.0655,11.9619,12.059,89900.0],["2012-10-16",12.0914,12.0978,12.046,12.0655,159900.0],["2012-10-17",12.1172,12.2985,12.0655,12.2985,108500.0],["2012-10-18",12.2985,12.4862,12.1043,12.1043,278000.0],["2012-10-19",11.5929,12.0849,11.5929,11.9554,142600.0],["2012-10-22",11.9101,12.0914,11.9101,12.0525,156900.0],["2012-10-23",11.9748,12.1561,11.9489,12.1367,135200.0],["2012-10-24",11.9489,12.182,11.936,12.0396,238100.0],["2012-10-25",12.2855,12.7516,12.1302,12.7257,449900.0],["2012-10-26",12.7581,12.8681,12.4927,12.5639,136300.0],["2012-10-31",12.4538,12.5639,12.3697,12.4344,109900.0],["2012-11-01",12.4927,12.5445,12.182,12.2338,154000.0],["2012-11-02",12.3114,12.3632,11.9619,12.2726,196500.0],["2012-11-05",12.2402,12.3179,12.059,12.2661,118500.0],["2012-11-06",12.2726,12.538,12.2208,12.3373,142500.0],["2012-11-07",12.2014,12.2208,11.8713,11.8713,151500.0],["2012-11-08",11.8842,11.9748,11.7677,11.7677,155400.0],["2012-11-09",11.7548,12.0396,11.7548,11.8972,107800.0],["2012-11-12",11.9554,11.9619,11.7159,11.8195,140200.0],["2012-11-13",11.7548,11.9748,11.7159,11.7807,183600.0],["2012-11-14",11.8001,11.9166,11.5929,11.6124,193400.0],["2012-11-15",11.5994,11.6512,11.4311,11.4764,217600.0],["2012-11-16",11.4182,11.703,11.2887,11.6706,163500.0],["2012-11-19",11.7871,11.9295,11.7871,11.8842,108400.0],["2012-11-20",11.8519,11.9684,11.8195,11.8777,135700.0],["2012-11-21",11.9425,12.0072,11.8195,11.9943,204200.0],["2012-11-23",12.0266,12.2208,11.9943,12.2208,46400.0],["2012-11-26",12.1626,12.3114,12.1626,12.2985,106600.0],["2012-11-27",12.2985,12.3309,12.2079,12.2855,138500.0],["2012-11-28",12.2402,12.4344,12.182,12.305,182300.0],["2012-11-29",12.3632,12.5574,12.3373,12.4862,266700.0],["2012-11-30",12.525,12.525,12.305,12.3762,178800.0],["2012-12-03",12.4992,12.6157,12.3826,12.415,174300.0],["2012-12-04",12.4344,12.6027,12.4279,12.5186,164100.0],["2012-12-05",12.5445,12.6221,12.4215,12.6027,105600.0],["2012-12-06",12.6221,12.6221,12.4991,12.5962,83200.0],["2012-12-07",12.5898,12.5898,12.4474,12.5574,119300.0],["2012-12-10",12.5833,12.7386,12.5509,12.7063,180000.0],["2012-12-11",12.7192,12.8875,12.6674,12.7904,197800.0],["2012-12-12",12.8552,12.9393,12.6804,12.7257,156500.0],["2012-12-13",12.7322,12.7714,12.6082,12.6931,96000.0],["2012-12-14",12.6474,12.7126,12.5038,12.5952,171600.0],["2012-12-17",12.6343,12.9541,12.6148,12.9541,266600.0],["2012-12-18",12.9411,13.0455,12.7779,12.8562,164200.0],["2012-12-19",12.9084,12.9933,12.7779,12.7844,108500.0],["2012-12-20",12.8236,12.9737,12.68,12.8888,183900.0],["2012-12-21",12.8301,12.8758,12.6148,12.6278,427400.0],["2012-12-24",12.6343,12.7583,12.4842,12.6474,48300.0],["2012-12-26",12.6865,12.7387,12.5625,12.6082,56500.0],["2012-12-27",12.6082,12.7779,12.4451,12.7388,105000.0],["2012-12-28",12.6604,12.7649,12.543,12.6343,140500.0],["2012-12-31",12.6343,13.0389,12.5756,13.0259,214200.0],["2013-01-02",13.1499,13.3913,13.052,13.3065,371600.0],["2013-01-03",13.3587,13.4436,13.2478,13.3913,196500.0],["2013-01-04",13.4697,13.6328,13.4305,13.5937,119800.0],["2013-01-07",13.5088,13.672,13.4501,13.4697,110200.0],["2013-01-08",13.4958,13.561,13.3457,13.4305,171300.0],["2013-01-09",13.5023,13.6524,13.5023,13.6198,196400.0],["2013-01-10",13.7111,13.9395,13.6132,13.8939,239800.0],["2013-01-11",13.9265,13.9591,13.7633,13.8677,121300.0],["2013-01-14",13.8743,13.9461,13.7829,13.8612,81700.0],["2013-01-15",13.8416,13.8416,13.7176,13.7633,140600.0],["2013-01-16",13.7699,13.7829,13.6589,13.6915,97900.0],["2013-01-17",13.7633,13.8677,13.6524,13.809,160700.0],["2013-01-18",13.8155,13.8873,13.5937,13.7699,176100.0],["2013-01-22",13.8025,14.1027,13.8025,14.0766,78200.0],["2013-01-23",14.1092,14.1875,13.9069,14.1092,153100.0],["2013-01-24",14.1092,14.1875,13.9852,14.1027,111500.0],["2013-01-25",14.2006,14.2136,13.9134,14.0439,131000.0],["2013-01-28",14.057,14.194,13.9917,14.0374,107900.0],["2013-01-29",14.0701,14.2658,14.044,14.2071,117300.0],["2013-01-30",14.2267,14.2267,13.9983,14.0701,57800.0],["2013-01-31",14.0701,14.2202,13.9461,14.1875,114600.0],["2013-02-01",14.2854,14.5008,14.2658,14.3572,135900.0],["2013-02-04",14.2919,14.2919,13.9787,14.0048,138800.0],["2013-02-05",14.1092,14.1549,14.0178,14.1027,222400.0],["2013-02-06",14.0896,14.1549,13.8482,14.1092,232000.0],["2013-02-07",14.0701,14.1353,13.796,13.8612,212100.0],["2013-02-08",13.92,13.92,13.6981,13.8351,308000.0],["2013-02-11",13.8351,13.9787,13.7372,13.933,269700.0],["2013-02-12",13.9722,14.0831,13.9069,14.057,139100.0],["2013-02-13",14.0896,14.1353,13.933,14.1353,169800.0],["2013-02-14",14.0505,14.1875,13.9787,14.0896,112000.0],["2013-02-15",14.1549,14.1549,13.9656,14.0113,121300.0],["2013-02-19",14.0374,14.1614,14.0113,14.1157,245600.0],["2013-02-20",14.0831,14.1092,13.7699,13.7894,143500.0],["2013-02-21",13.8025,13.8612,13.6459,13.685,101400.0],["2013-02-22",13.7764,13.9265,13.6654,13.9265,95500.0],["2013-02-25",13.9722,13.9722,13.2608,13.2674,175400.0],["2013-02-26",13.3587,13.3783,13.1629,13.3065,236500.0],["2013-02-27",13.3,13.4827,13.3,13.3848,126800.0],["2013-02-28",13.4175,13.4958,13.0194,13.3522,175600.0],["2013-03-01",13.2478,13.561,13.1564,13.4827,208700.0],["2013-03-04",13.4109,13.5023,13.2739,13.4174,113600.0],["2013-03-05",13.5023,13.5153,13.3522,13.4436,107500.0],["2013-03-06",13.5284,13.5937,13.3979,13.4827,61500.0],["2013-03-07",13.5284,13.6198,13.4958,13.5741,76800.0],["2013-03-08",13.7111,13.7894,13.6198,13.6524,88500.0],["2013-03-11",13.6002,13.6981,13.4958,13.6328,133900.0],["2013-03-12",13.6393,13.7372,13.5741,13.6263,97800.0],["2013-03-13",13.672,13.672,13.4175,13.6067,76300.0],["2013-03-14",13.7154,13.8735,13.6298,13.8208,75800.0],["2013-03-15",13.834,13.9064,13.4848,13.4848,423300.0],["2013-03-18",13.3531,13.722,13.3531,13.5771,123800.0],["2013-03-19",13.6495,13.7022,13.5046,13.5968,99200.0],["2013-03-20",13.6891,13.7483,13.5837,13.6693,67100.0],["2013-03-21",13.6166,13.7483,13.498,13.5705,101000.0],["2013-03-22",13.6495,13.7154,13.5968,13.6693,123500.0],["2013-03-25",13.7418,13.8274,13.5968,13.7418,72000.0],["2013-03-26",13.801,13.801,13.6627,13.7615,239000.0],["2013-03-27",13.7088,13.7418,13.5968,13.7022,97900.0],["2013-03-28",13.7352,13.834,13.6759,13.7352,139100.0],["2013-04-01",13.7483,13.8933,13.6364,13.8274,142900.0],["2013-04-02",13.9262,13.9921,13.8999,13.9262,129600.0],["2013-04-03",13.9328,13.9723,13.7022,13.7352,101800.0],["2013-04-04",13.7879,13.913,13.7417,13.8999,116100.0],["2013-04-05",13.7352,14.1634,13.7352,14.137,157500.0],["2013-04-08",14.2095,14.7497,14.1107,14.7431,257000.0],["2013-04-09",14.8089,14.8485,14.6706,14.776,253900.0],["2013-04-10",14.8353,15.3359,14.8221,15.2832,198900.0],["2013-04-11",15.3096,15.5072,15.0527,15.079,127000.0],["2013-04-12",15.0197,15.2437,14.9934,15.0461,118800.0],["2013-04-15",14.9868,14.9868,14.4203,14.5454,205700.0],["2013-04-16",14.697,14.8089,14.5586,14.7892,165500.0],["2013-04-17",14.697,14.7497,14.3873,14.4993,151700.0],["2013-04-18",14.5586,14.5652,14.3215,14.361,115900.0],["2013-04-19",14.3742,14.6508,14.3412,14.6113,89000.0],["2013-04-22",14.6772,14.7497,14.3149,14.7167,172900.0],["2013-04-23",14.8485,15.0922,14.8155,15.0922,96100.0],["2013-04-24",15.1252,15.2306,15.0329,15.0988,198600.0],["2013-04-25",15.0856,15.336,14.7299,14.7628,182800.0],["2013-04-26",14.5454,14.7826,14.3478,14.4532,154900.0],["2013-04-29",14.5652,14.7167,14.5586,14.7035,86700.0],["2013-04-30",14.7431,14.8748,14.6706,14.8551,75800.0],["2013-05-01",14.8089,14.8551,14.3807,14.4071,175300.0],["2013-05-02",14.5257,14.6574,14.473,14.5059,109800.0],["2013-05-03",14.7233,14.9012,14.664,14.776,85600.0],["2013-05-06",14.7562,14.8485,14.664,14.7892,107600.0],["2013-05-07",14.8551,14.8946,14.7035,14.8682,55900.0],["2013-05-08",14.8221,14.9341,14.6706,14.7958,98000.0],["2013-05-09",14.8155,14.8221,14.5586,14.664,79100.0],["2013-05-10",14.7035,14.7167,14.5388,14.6706,54600.0],["2013-05-13",14.6838,14.8616,14.552,14.8353,88400.0],["2013-05-14",14.8814,14.9802,14.8287,14.967,113600.0],["2013-05-15",14.9539,15.0,14.8155,14.9012,83700.0],["2013-05-16",14.8221,15.0,14.7299,14.9407,78600.0],["2013-05-17",15.0593,15.2371,14.9934,15.2306,131500.0],["2013-05-20",15.1515,15.3228,15.1252,15.224,140300.0],["2013-05-21",15.1976,15.2503,15.1186,15.191,137700.0],["2013-05-22",15.1515,15.3425,14.8419,14.9473,128700.0],["2013-05-23",14.8089,15.224,14.8089,15.2174,130900.0],["2013-05-24",15.1844,15.4084,15.1186,15.3952,98100.0],["2013-05-28",15.5995,16.1067,15.5995,16.1001,321300.0],["2013-05-29",16.0277,16.2187,15.9486,16.1594,135400.0],["2013-05-30",16.1923,16.5481,16.1726,16.5349,98200.0],["2013-05-31",16.469,16.469,16.0013,16.0079,171200.0],["2013-06-03",16.0408,16.3043,15.8761,16.245,207400.0],["2013-06-04",16.3241,16.4624,15.9815,16.2385,160200.0],["2013-06-05",16.2253,16.278,15.8432,15.8432,126600.0],["2013-06-06",15.8997,16.2849,15.8731,16.2849,224800.0],["2013-06-07",16.4243,16.4376,16.1454,16.411,78100.0],["2013-06-10",16.5372,16.6036,16.4177,16.597,162800.0],["2013-06-11",16.431,16.5372,16.3845,16.4243,66000.0],["2013-06-12",16.5904,16.6568,16.2649,16.2782,139600.0],["2013-06-13",16.3712,16.8095,16.3247,16.7896,161500.0],["2013-06-14",16.8029,16.8627,16.5704,16.69,103700.0],["2013-06-17",16.8759,16.9955,16.6833,16.7896,84800.0],["2013-06-18",16.8693,16.8693,16.6501,16.8228,93200.0],["2013-06-19",16.8361,16.9025,16.5505,16.5571,66800.0],["2013-06-20",16.3513,16.3911,16.1852,16.2716,111400.0],["2013-06-21",16.2981,16.4974,16.1387,16.4243,235900.0],["2013-06-24",16.1985,16.3247,15.9661,15.9661,170300.0],["2013-06-25",16.1055,16.3579,16.0657,16.2583,133800.0],["2013-06-26",16.4044,16.4044,16.1985,16.2915,181800.0],["2013-06-27",16.3712,16.5306,16.2782,16.4841,289100.0],["2013-06-28",16.411,16.5572,16.1852,16.1919,282000.0],["2013-07-01",16.0723,16.6833,16.0723,16.6369,138900.0],["2013-07-02",16.6634,16.783,16.5439,16.6369,91400.0],["2013-07-03",16.6103,16.7166,16.5704,16.597,37000.0],["2013-07-05",16.8627,16.9424,16.7166,16.9357,73400.0],["2013-07-08",17.0353,17.1947,16.9025,17.0353,93900.0],["2013-07-09",17.1815,17.208,16.8427,16.9623,187000.0],["2013-07-10",16.9092,17.1682,16.8228,17.0818,111000.0],["2013-07-11",17.2678,17.3408,17.1682,17.3276,120000.0],["2013-07-12",17.2944,17.5069,17.2944,17.4205,136200.0],["2013-07-15",17.4803,17.5866,17.4604,17.5135,109200.0],["2013-07-16",17.5534,17.5799,17.2412,17.4272,99600.0],["2013-07-17",17.5268,17.7659,17.4803,17.6065,114300.0],["2013-07-18",17.6663,18.191,17.6596,17.9253,155700.0],["2013-07-19",17.9319,18.1378,17.8987,18.1378,123000.0],["2013-07-22",18.191,18.3769,18.1644,18.3636,146900.0],["2013-07-23",18.4898,18.4898,18.2242,18.43,311000.0],["2013-07-24",18.5097,18.5097,18.2773,18.357,170800.0],["2013-07-25",18.7223,19.2602,18.6426,19.0809,405100.0],["2013-07-26",18.9614,19.1739,18.9614,19.1407,274200.0],["2013-07-29",19.154,19.2469,18.7488,18.8086,567700.0],["2013-07-30",18.9281,18.9281,18.6293,18.8352,116600.0],["2013-07-31",18.8551,18.9282,18.8219,18.8219,254300.0],["2013-08-01",18.8617,19.0278,18.7289,19.0079,386700.0],["2013-08-02",18.8817,19.2071,18.8285,19.0942,177400.0],["2013-08-05",19.0278,19.0344,18.8086,18.968,105600.0],["2013-08-06",18.9481,18.9481,18.7156,18.7488,111000.0],["2013-08-07",18.7289,18.7422,18.616,18.6824,472800.0],["2013-08-08",18.8617,18.9414,18.5961,18.6891,119200.0],["2013-08-09",18.5961,18.8219,18.4632,18.6625,279400.0],["2013-08-12",18.6227,18.7356,18.5297,18.6957,86900.0],["2013-08-13",18.6891,18.875,18.6027,18.782,99200.0],["2013-08-14",18.8086,18.8949,18.7223,18.7887,115800.0],["2013-08-15",18.6957,18.8551,18.6293,18.7688,135100.0],["2013-08-16",18.7023,18.9282,18.6758,18.7621,113300.0],["2013-08-19",18.7688,18.7688,18.2906,18.2972,90700.0],["2013-08-20",18.3304,18.4632,18.2374,18.357,130400.0],["2013-08-21",18.3171,18.4433,18.1578,18.2308,83800.0],["2013-08-22",18.3504,18.8086,18.3504,18.7621,138800.0],["2013-08-23",18.7688,18.8551,18.6094,18.7422,138100.0],["2013-08-26",18.7422,18.7422,18.3703,18.45,109000.0],["2013-08-27",18.2109,18.2109,17.7061,17.7061,128800.0],["2013-08-28",17.7393,17.9984,17.6464,17.819,202800.0],["2013-08-29",17.819,18.0913,17.819,17.9054,77300.0],["2013-08-30",17.8655,17.8722,17.467,17.5069,113600.0],["2013-09-03",17.746,18.0116,17.5069,17.7393,107800.0],["2013-09-04",17.7593,17.9054,17.6596,17.7792,85900.0],["2013-09-05",17.839,17.9784,17.6464,17.7061,92200.0],["2013-09-06",17.8522,17.9187,17.3741,17.6331,126300.0],["2013-09-09",17.6862,17.9253,17.5932,17.9186,90900.0],["2013-09-10",18.0714,18.2707,18.0249,18.264,103300.0],["2013-09-11",18.264,18.3105,18.078,18.2242,120400.0],["2013-09-12",18.1843,18.2773,18.005,18.0847,108500.0],["2013-09-13",18.3958,18.4359,18.2018,18.2419,116700.0],["2013-09-16",18.4292,18.4292,18.2553,18.3958,146800.0],["2013-09-17",18.3958,18.4493,18.3155,18.3958,128900.0],["2013-09-18",18.3422,18.5162,18.3088,18.4091,90900.0],["2013-09-19",18.4894,18.4894,18.2151,18.369,102300.0],["2013-09-20",18.3355,18.5964,18.3288,18.5095,219500.0],["2013-09-23",18.4961,18.6098,18.3355,18.4693,138900.0],["2013-09-24",18.5162,18.8306,18.4091,18.5429,130500.0],["2013-09-25",18.5697,18.7235,18.476,18.4827,138100.0],["2013-09-26",18.4827,18.583,18.3289,18.5563,80800.0],["2013-09-27",18.5228,18.7704,18.3021,18.6767,82400.0],["2013-09-30",18.6968,19.165,18.4493,18.9844,316900.0],["2013-10-01",18.8306,19.0112,18.4493,19.0112,213900.0],["2013-10-02",18.8908,19.1383,18.8105,19.0312,87900.0],["2013-10-03",19.0312,19.165,18.6968,19.0513,202600.0],["2013-10-04",19.1182,19.3389,18.9376,19.3189,87600.0],["2013-10-07",19.1583,19.4861,19.145,19.3122,152600.0],["2013-10-08",19.3657,19.3992,18.8841,18.8841,193600.0],["2013-10-09",19.0112,19.1784,18.7235,19.0446,184000.0],["2013-10-10",19.3724,19.5597,19.2118,19.3991,142600.0],["2013-10-11",19.3523,19.4326,19.2654,19.4125,166200.0],["2013-10-14",19.3122,19.6868,19.252,19.5865,226700.0],["2013-10-15",19.5931,19.7136,19.4861,19.4995,193400.0],["2013-10-16",19.7002,20.028,19.6266,20.0213,259700.0],["2013-10-17",20.0146,20.3892,19.9811,20.2955,277500.0],["2013-10-18",20.3624,20.6568,20.2487,20.63,391000.0],["2013-10-21",20.7103,20.7638,20.5765,20.7571,241700.0],["2013-10-22",20.8708,21.0982,20.3959,20.5965,292800.0],["2013-10-23",20.523,20.523,18.8506,19.3991,563600.0],["2013-10-24",19.3724,19.4058,18.8707,18.8841,273900.0],["2013-10-25",18.9376,19.0714,18.8975,19.058,151700.0],["2013-10-28",19.0714,19.1316,18.9175,19.0179,127800.0],["2013-10-29",19.1182,19.1851,18.6968,18.7637,148700.0],["2013-10-30",18.8372,18.8372,18.4626,18.5429,96000.0],["2013-10-31",18.5697,18.7101,18.476,18.5295,145700.0],["2013-11-01",18.4827,18.6633,18.2285,18.4024,178400.0],["2013-11-04",18.4693,18.8573,18.3155,18.8573,222300.0],["2013-11-05",18.777,18.8506,18.6633,18.7369,92100.0],["2013-11-06",18.8908,18.8908,18.67,18.757,71200.0],["2013-11-07",18.7971,18.8506,18.4894,18.6031,119400.0],["2013-11-08",18.5897,19.0647,18.3289,18.8707,84200.0],["2013-11-11",18.7837,18.864,18.6968,18.7503,152100.0],["2013-11-12",18.7369,18.8372,18.5764,18.757,112600.0],["2013-11-13",18.7035,18.8372,18.5362,18.8372,138400.0],["2013-11-14",18.7971,19.058,18.7436,19.0245,76400.0],["2013-11-15",19.0647,19.145,18.9242,19.1048,151200.0],["2013-11-18",19.1918,19.3724,19.0379,19.3323,192700.0],["2013-11-19",19.3323,19.6065,19.165,19.5396,273200.0],["2013-11-20",19.66,19.8072,19.4861,19.5865,199100.0],["2013-11-21",19.7136,20.1015,19.6667,20.0748,173800.0],["2013-11-22",20.135,20.3357,20.0079,20.3357,200500.0],["2013-11-25",20.3892,20.63,20.2487,20.4025,95100.0],["2013-11-26",20.3758,20.6768,20.3357,20.6166,119100.0],["2013-11-27",20.5363,20.6969,20.4694,20.6233,82000.0],["2013-11-29",20.7638,20.7905,20.523,20.5497,54800.0],["2013-12-02",20.6233,20.6233,20.1952,20.5899,258900.0],["2013-12-03",20.5163,20.5698,20.3424,20.5096,142700.0],["2013-12-04",20.4761,20.6032,20.1617,20.4025,306000.0],["2013-12-05",20.3825,20.6902,20.329,20.6501,180900.0],["2013-12-06",20.8976,20.8976,20.543,20.6166,193700.0],["2013-12-09",20.5832,20.6969,20.436,20.5698,169200.0],["2013-12-10",20.5363,20.6501,20.4761,20.5497,231100.0],["2013-12-11",20.6099,20.6099,20.1751,20.2286,217400.0],["2013-12-12",20.2019,20.2286,20.028,20.0815,140000.0],["2013-12-13",20.0815,20.2487,19.7269,19.9209,194100.0],["2013-12-16",20.0614,20.349,19.9811,20.1617,194800.0],["2013-12-17",20.2286,20.3022,20.0346,20.0948,138700.0],["2013-12-18",20.1751,20.349,19.9209,20.349,170100.0],["2013-12-19",20.3659,20.4467,20.2649,20.4332,162600.0],["2013-12-20",20.5813,21.1266,20.4669,21.0997,333500.0],["2013-12-23",21.1805,21.369,21.1064,21.2344,142800.0],["2013-12-24",21.0324,21.3421,21.0324,21.2344,59900.0],["2013-12-26",21.3757,21.3757,21.1401,21.2344,81100.0],["2013-12-27",21.3286,21.3757,21.1468,21.268,77200.0],["2013-12-30",21.2007,21.4161,21.2007,21.2815,80200.0],["2013-12-31",21.369,21.3892,21.1872,21.2344,129600.0],["2014-01-02",21.0728,21.2142,20.9516,21.1536,141100.0],["2014-01-03",21.1536,21.3421,20.992,21.2209,104800.0],["2014-01-06",21.3757,21.4565,20.716,20.7362,120100.0],["2014-01-07",20.7496,20.9247,20.5544,20.6217,134100.0],["2014-01-08",20.6352,20.6352,20.009,20.3255,275100.0],["2014-01-09",20.4467,20.4467,20.0494,20.211,143300.0],["2014-01-10",20.1706,20.3322,19.9687,20.2649,112900.0],["2014-01-13",20.1706,20.1706,19.6994,19.8071,133600.0],["2014-01-14",19.9484,20.0023,19.834,19.8946,74000.0],["2014-01-15",19.9417,20.2178,19.8609,20.1639,100300.0],["2014-01-16",20.0696,20.0696,19.8407,19.9148,106800.0],["2014-01-17",19.9619,19.9956,19.8071,19.9687,100400.0],["2014-01-21",19.9687,20.137,19.9552,20.0292,136200.0],["2014-01-22",20.0292,20.0292,19.6657,19.7869,120800.0],["2014-01-23",19.7599,19.7599,19.1742,19.3156,167500.0],["2014-01-24",19.154,19.2483,18.7972,18.9924,133700.0],["2014-01-27",19.0194,19.1069,18.7972,18.9049,110800.0],["2014-01-28",18.8645,19.0665,18.8443,19.0396,161700.0],["2014-01-29",18.9116,19.0194,18.7299,18.8443,177400.0],["2014-01-30",18.9318,19.0328,18.7501,18.9857,188200.0],["2014-01-31",18.6895,18.8309,18.5481,18.7837,197400.0],["2014-02-03",18.8107,18.8915,18.4606,18.501,344100.0],["2014-02-04",18.5616,18.9588,18.5346,18.7703,254700.0],["2014-02-05",19.255,19.9013,18.7164,19.08,273300.0],["2014-02-06",19.1742,19.2752,18.9386,19.2415,224500.0],["2014-02-07",19.3021,19.4368,19.1742,19.3425,178200.0],["2014-02-10",19.3358,19.3358,18.8511,18.9318,140100.0],["2014-02-11",18.9655,19.1136,18.777,18.9857,152600.0],["2014-02-12",18.9655,19.2281,18.9116,19.1473,167500.0],["2014-02-13",19.0598,19.3021,18.9318,19.2617,87300.0],["2014-02-14",19.2752,19.2752,19.0059,19.0665,113000.0],["2014-02-18",19.1002,19.2415,19.0463,19.1944,171600.0],["2014-02-19",19.1271,19.1271,18.8578,18.8578,212300.0],["2014-02-20",18.8578,19.2213,18.8578,19.1608,183200.0],["2014-02-21",19.1944,19.1944,19.0261,19.0665,214900.0],["2014-02-24",19.1069,19.2281,19.0396,19.0867,194000.0],["2014-02-25",19.0732,19.1675,18.8039,18.8107,170500.0],["2014-02-26",18.8578,19.08,18.7231,19.0598,288300.0],["2014-02-27",19.0463,19.2685,18.9251,19.0396,129800.0],["2014-02-28",19.08,19.356,19.08,19.2617,135700.0],["2014-03-03",19.154,19.2079,18.9386,19.2011,125200.0],["2014-03-04",19.356,19.733,19.3223,19.4839,256400.0],["2014-03-05",19.4906,19.531,19.3425,19.4435,142100.0],["2014-03-06",19.4772,19.4772,19.2954,19.3156,115800.0],["2014-03-07",19.4772,19.7734,19.457,19.7734,200600.0],["2014-03-10",19.7869,19.834,19.6118,19.733,152500.0],["2014-03-11",19.7263,19.7263,19.4772,19.6724,136000.0],["2014-03-12",19.5849,19.7667,19.5243,19.6859,132400.0],["2014-03-13",19.747,19.808,19.3805,19.4687,162900.0],["2014-03-14",19.4145,19.7605,19.4145,19.5773,144000.0],["2014-03-17",19.4755,19.713,19.2923,19.3398,286400.0],["2014-03-18",19.3262,19.4484,19.2923,19.4348,191400.0],["2014-03-19",19.4416,19.462,19.1634,19.3195,89900.0],["2014-03-20",19.2923,19.4484,19.2177,19.4212,95100.0],["2014-03-21",19.4552,19.808,19.3669,19.6248,225500.0],["2014-03-24",19.6248,19.7741,19.4755,19.5637,90300.0],["2014-03-25",19.618,19.7402,19.4552,19.5773,128400.0],["2014-03-26",19.713,19.713,19.4212,19.4348,246900.0],["2014-03-27",19.3941,19.5095,19.2177,19.2787,189600.0],["2014-03-28",19.2584,19.5502,19.2312,19.4552,156100.0],["2014-03-31",19.5909,19.7402,19.5095,19.6791,129500.0],["2014-04-01",19.5841,19.9098,19.5637,19.8759,144800.0],["2014-04-02",19.9302,20.188,19.8623,20.1813,97100.0],["2014-04-03",20.2356,20.2356,19.8691,19.8895,125600.0],["2014-04-04",20.0455,20.1134,19.5705,19.7537,179500.0],["2014-04-07",19.6587,19.6587,19.333,19.4416,187800.0],["2014-04-08",19.4077,19.6045,19.3669,19.4484,162200.0],["2014-04-09",19.5434,19.557,19.2244,19.3737,172100.0],["2014-04-10",19.3195,19.4891,19.0344,19.0887,143700.0],["2014-04-11",18.9802,19.1294,18.8919,18.9191,167800.0],["2014-04-14",19.1294,19.2041,18.8377,18.9734,194800.0],["2014-04-15",18.9937,19.1973,18.7969,18.9191,126600.0],["2014-04-16",19.0548,19.1498,18.8919,19.0141,84500.0],["2014-04-17",19.0141,19.428,19.0141,19.3737,101900.0],["2014-04-21",19.3534,19.4416,19.0277,19.2109,136500.0],["2014-04-22",19.143,19.3466,19.0887,19.3195,138500.0],["2014-04-23",19.3534,19.4348,19.238,19.3195,83400.0],["2014-04-24",19.3398,19.4687,19.2041,19.4145,104300.0],["2014-04-25",19.5637,20.093,19.4687,20.0048,234400.0],["2014-04-28",20.093,20.2423,19.9777,20.1473,159700.0],["2014-04-29",20.283,20.507,20.1134,20.127,107300.0],["2014-04-30",20.1202,20.4256,19.9709,20.4052,137400.0],["2014-05-01",20.4256,20.6223,20.1541,20.3441,149500.0],["2014-05-02",20.3577,20.8259,20.3238,20.4052,138100.0],["2014-05-05",20.2898,20.3441,19.9912,20.2355,99200.0],["2014-05-06",20.1405,20.1473,19.7062,19.7062,96500.0],["2014-05-07",19.7198,20.0591,19.6723,20.032,110000.0],["2014-05-08",20.1066,20.3848,20.0184,20.093,107600.0],["2014-05-09",19.9777,20.0455,19.8759,19.9573,123800.0],["2014-05-12",20.0048,20.4255,20.0048,20.3238,161700.0],["2014-05-13",20.2966,20.3373,20.1745,20.188,142500.0],["2014-05-14",20.188,20.188,19.6927,19.7266,139100.0],["2014-05-15",19.6791,19.6791,19.3534,19.523,124500.0],["2014-05-16",19.4959,19.6248,19.3262,19.618,115300.0],["2014-05-19",19.5841,19.7809,19.5366,19.7537,73700.0],["2014-05-20",19.713,19.8148,19.4145,19.5366,170700.0],["2014-05-21",19.6791,19.8488,19.4212,19.618,90500.0],["2014-05-22",19.6995,19.7334,19.5502,19.6927,85800.0],["2014-05-23",19.7673,19.937,19.6045,19.9166,88600.0],["2014-05-27",20.0727,20.188,19.9573,20.0863,109900.0],["2014-05-28",20.0659,20.0795,19.808,19.9505,90300.0],["2014-05-29",20.0795,20.0795,19.8623,19.8691,44600.0],["2014-05-30",19.9234,19.9845,19.7402,19.8216,85000.0],["2014-06-02",19.9234,20.0116,19.6859,19.7741,74200.0],["2014-06-03",19.7062,19.8555,19.5095,19.7877,146200.0],["2014-06-04",19.7605,20.0048,19.7198,19.9709,137400.0],["2014-06-05",20.0795,20.602,19.9573,20.5952,130000.0],["2014-06-06",20.7445,21.0295,20.5952,20.9413,160700.0],["2014-06-09",20.9548,21.0702,20.887,21.0498,104800.0],["2014-06-10",20.9548,21.0566,20.8327,21.0566,129400.0],["2014-06-11",21.0225,21.0498,20.8926,20.9883,99100.0],["2014-06-12",20.8994,20.8994,20.7353,20.8037,99300.0],["2014-06-13",20.7968,20.8857,20.6533,20.6943,117900.0],["2014-06-16",20.6875,20.9336,20.5439,20.8447,100800.0],["2014-06-17",20.8242,21.4942,20.7422,21.4532,201300.0],["2014-06-18",21.46,21.46,20.9883,21.2412,112600.0],["2014-06-19",21.2822,21.4121,21.1797,21.4053,71900.0],["2014-06-20",21.3438,21.6514,21.3438,21.6446,321300.0],["2014-06-23",21.6036,21.6856,21.3916,21.542,118600.0],["2014-06-24",21.4053,21.6924,21.0498,21.0771,133600.0],["2014-06-25",20.9541,21.1797,20.9062,21.1797,92300.0],["2014-06-26",21.1113,21.1113,20.9062,20.9951,59200.0],["2014-06-27",20.8515,21.3506,20.7627,21.2891,194100.0],["2014-06-30",21.2891,21.4121,21.1934,21.378,265700.0],["2014-07-01",21.3985,21.7335,21.3916,21.46,157600.0],["2014-07-02",21.4327,21.5557,21.0361,21.0635,96100.0],["2014-07-03",21.084,21.2481,20.9814,21.2207,83600.0],["2014-07-07",21.1182,21.1182,20.79,20.8242,148500.0],["2014-07-08",20.7763,20.8447,20.5234,20.5917,141300.0],["2014-07-09",20.6123,20.6943,20.3388,20.3867,122900.0],["2014-07-10",20.079,20.455,19.9491,20.3867,138900.0],["2014-07-11",20.3456,20.5234,20.1679,20.2978,98700.0],["2014-07-14",20.496,20.5781,20.2978,20.4345,106100.0],["2014-07-15",20.414,20.5097,20.1542,20.332,92100.0],["2014-07-16",20.4687,20.4687,20.1679,20.4003,100700.0],["2014-07-17",20.2499,20.4277,20.2499,20.3593,175700.0],["2014-07-18",20.2431,20.4413,20.1337,20.3798,150200.0],["2014-07-21",20.3183,20.3388,20.1405,20.3251,133300.0],["2014-07-22",20.3114,20.4482,20.2431,20.3867,102000.0],["2014-07-23",20.4072,20.4824,20.1337,20.2226,116600.0],["2014-07-24",19.7987,20.7627,19.7987,20.3456,170400.0],["2014-07-25",20.2363,20.3115,20.0653,20.1952,134000.0],["2014-07-28",20.1952,20.1952,19.8807,20.0448,138200.0],["2014-07-29",20.0653,20.12,19.7987,19.8192,95900.0],["2014-07-30",19.9901,19.9901,19.6757,19.7987,122800.0],["2014-07-31",19.7987,19.8192,19.3748,19.5868,240300.0],["2014-08-01",19.6073,19.7303,19.4774,19.5799,143800.0],["2014-08-04",19.6346,19.6893,19.4774,19.6415,101900.0],["2014-08-05",19.6073,19.6278,19.4706,19.5252,83100.0],["2014-08-06",19.4569,19.7372,19.4569,19.6893,115600.0],["2014-08-07",19.744,19.8055,19.3748,19.4569,145500.0],["2014-08-08",19.4295,20.12,19.4295,20.0175,203600.0],["2014-08-11",20.1542,20.2568,19.8944,19.956,115100.0],["2014-08-12",19.8739,19.9491,19.6825,19.7714,74500.0],["2014-08-13",19.8397,19.8944,19.7235,19.7987,62900.0],["2014-08-14",19.7987,19.9628,19.744,19.8466,79000.0],["2014-08-15",20.0517,20.1269,19.7235,20.0107,164200.0],["2014-08-18",20.1405,20.332,20.0311,20.332,128700.0],["2014-08-19",20.3935,20.4482,20.2362,20.332,114000.0],["2014-08-20",20.2841,20.3935,19.9901,20.0243,262300.0],["2014-08-21",20.0038,20.2294,19.8602,20.2021,93100.0],["2014-08-22",20.1884,20.2773,20.0858,20.1884,79000.0],["2014-08-25",20.2636,20.3798,20.1474,20.2294,124300.0],["2014-08-26",20.2294,20.5029,20.1884,20.4072,127700.0],["2014-08-27",20.496,20.5302,20.3661,20.4482,76200.0],["2014-08-28",20.4413,20.4755,20.3251,20.373,66700.0],["2014-08-29",20.4003,20.4482,20.0038,20.373,145000.0],["2014-09-02",20.4824,20.7422,20.4003,20.5576,72600.0],["2014-09-03",20.6943,20.7148,20.2568,20.3388,139800.0],["2014-09-04",20.373,20.4687,20.0107,20.038,87000.0],["2014-09-05",19.9491,20.12,19.8534,20.0312,87800.0],["2014-09-08",20.0312,20.12,19.8808,19.9901,74900.0],["2014-09-09",19.9765,20.0448,19.7167,19.9149,122300.0],["2014-09-10",19.9696,20.1269,19.9218,20.0175,94100.0],["2014-09-11",19.9696,20.1542,19.8602,20.1542,72100.0],["2014-09-12",20.2093,20.2093,19.982,20.0646,88400.0],["2014-09-15",20.0577,20.1473,19.9199,20.0715,68700.0],["2014-09-16",20.0853,20.168,20.0095,20.0715,84700.0],["2014-09-17",20.0646,20.2369,20.0302,20.1129,88700.0],["2014-09-18",20.23,20.4092,20.2093,20.3885,86600.0],["2014-09-19",20.3885,20.4643,20.1611,20.2851,203400.0],["2014-09-22",20.2024,20.2024,19.9888,20.0715,78100.0],["2014-09-23",20.0302,20.1198,19.7408,19.8166,111400.0],["2014-09-24",19.8579,20.0784,19.8579,19.9682,93300.0],["2014-09-25",19.9682,19.9682,19.6306,19.7546,110400.0],["2014-09-26",19.7684,20.0715,19.7339,20.0646,111400.0],["2014-09-29",19.8993,20.1335,19.7959,19.9613,134600.0],["2014-09-30",19.9544,19.9957,19.6374,19.6443,150300.0],["2014-10-01",19.6857,19.6857,19.3963,19.4652,129800.0],["2014-10-02",19.4721,19.9957,19.4032,19.8648,112500.0],["2014-10-03",20.0853,20.2231,19.9888,20.1404,73100.0],["2014-10-06",20.1818,20.2024,19.8648,19.8786,100200.0],["2014-10-07",19.7477,19.9199,19.5203,19.541,120700.0],["2014-10-08",19.5272,20.0991,19.3687,20.0577,160700.0],["2014-10-09",20.106,20.1956,19.7063,19.7546,142800.0],["2014-10-10",19.6443,20.1542,19.6443,19.9544,118900.0],["2014-10-13",20.0302,20.4781,20.0302,20.1542,130200.0],["2014-10-14",20.3816,20.6848,20.3402,20.4712,133800.0],["2014-10-15",20.1749,20.3885,20.0164,20.1887,178100.0],["2014-10-16",19.9199,20.2713,19.851,20.0853,156200.0],["2014-10-17",20.2093,20.3609,20.044,20.1335,178100.0],["2014-10-20",20.106,20.2576,19.982,20.168,112400.0],["2014-10-21",20.1818,20.4643,20.1749,20.4298,176700.0],["2014-10-22",20.4849,20.6985,20.416,20.4987,134600.0],["2014-10-23",20.5539,20.6985,19.7752,19.8648,177200.0],["2014-10-24",19.8166,20.0509,19.7959,19.8717,119400.0],["2014-10-27",19.7684,19.9062,19.6788,19.8717,114000.0],["2014-10-28",19.9544,20.4781,19.9544,20.3954,160800.0],["2014-10-29",20.4781,20.6985,20.3127,20.4918,116000.0],["2014-10-30",20.4367,20.6021,19.6374,20.5125,121300.0],["2014-10-31",20.7261,20.9673,20.6365,20.9535,170800.0],["2014-11-03",21.0568,21.0844,20.795,20.8157,146500.0],["2014-11-04",20.8226,21.0362,20.8019,20.9673,105700.0],["2014-11-05",21.1602,21.2291,20.9673,21.1395,74200.0],["2014-11-06",21.1533,21.3256,20.9811,21.3187,129200.0],["2014-11-07",21.3738,21.3738,21.0637,21.3325,109200.0],["2014-11-10",21.3807,21.615,21.3049,21.6081,86800.0],["2014-11-11",21.6287,21.6287,21.3738,21.5598,110200.0],["2014-11-12",21.5323,21.8079,21.422,21.7941,116700.0],["2014-11-13",21.8286,21.8286,21.5874,21.6356,90700.0],["2014-11-14",21.6425,21.7045,21.3118,21.3187,92000.0],["2014-11-17",21.2498,21.3945,21.1878,21.2084,72700.0],["2014-11-18",21.298,21.4358,21.298,21.3738,93900.0],["2014-11-19",21.3462,21.4014,21.1051,21.1533,78900.0],["2014-11-20",21.1051,21.3807,21.0431,21.3325,62800.0],["2014-11-21",21.5736,21.6218,21.3049,21.3325,90200.0],["2014-11-24",21.422,21.5598,21.2911,21.36,115600.0],["2014-11-25",21.3462,21.5047,21.3118,21.3462,93600.0],["2014-11-26",21.3393,21.615,21.2842,21.5254,78200.0],["2014-11-28",21.4772,21.7321,21.4772,21.5667,62100.0],["2014-12-01",21.5736,21.5736,21.2636,21.3945,102000.0],["2014-12-02",21.3945,21.6839,21.3738,21.5529,88600.0],["2014-12-03",21.5529,21.7321,21.4496,21.6563,102400.0],["2014-12-04",21.6356,21.8079,21.4771,21.615,90100.0],["2014-12-05",21.5805,22.0077,21.5805,21.8837,79100.0],["2014-12-08",21.9044,22.3936,21.8423,22.1869,146300.0],["2014-12-09",22.0559,22.683,21.8837,22.6416,147400.0],["2014-12-10",22.6554,22.7174,22.2489,22.2764,144700.0],["2014-12-11",22.3867,22.7725,22.3178,22.5038,146800.0],["2014-12-12",22.2558,22.4625,21.9664,22.0008,161000.0],["2014-12-15",22.118,22.2489,21.5736,21.7597,165000.0],["2014-12-16",21.739,22.0697,21.5254,21.5736,173400.0],["2014-12-17",21.6494,22.1317,21.4358,22.0973,168000.0],["2014-12-18",22.3679,22.7358,21.9446,22.1736,168300.0],["2014-12-19",22.1528,22.4721,22.0348,22.3818,422600.0],["2014-12-22",22.479,22.5692,22.2985,22.5692,145900.0],["2014-12-23",22.6941,22.944,22.6664,22.8329,120000.0],["2014-12-24",22.8954,22.9093,22.7288,22.7913,40600.0],["2014-12-26",22.9232,22.937,22.7427,22.8815,166500.0],["2014-12-29",22.9023,23.2008,22.8607,23.1244,83200.0],["2014-12-30",23.0828,23.2702,23.0481,23.2563,115900.0],["2014-12-31",23.3951,23.4159,22.9856,23.0273,105900.0],["2015-01-02",23.2146,23.2563,22.8815,22.9787,192000.0],["2015-01-05",22.9648,23.0411,22.7844,22.8815,269300.0],["2015-01-06",22.8815,22.9648,22.6664,22.6941,262400.0],["2015-01-07",22.4929,22.8815,22.2361,22.4235,285100.0],["2015-01-08",22.5137,22.6456,22.3263,22.3818,265200.0],["2015-01-09",22.361,22.4998,21.6254,21.6601,187500.0],["2015-01-12",21.6948,21.7711,21.3825,21.5282,116100.0],["2015-01-13",21.6531,22.014,21.1742,21.3963,182000.0],["2015-01-14",21.1465,21.4449,21.0216,21.2506,104700.0],["2015-01-15",21.2575,21.4449,20.9452,21.2922,160000.0],["2015-01-16",21.1881,21.5907,21.1881,21.5907,101900.0],["2015-01-20",21.6392,21.667,21.1395,21.1881,92800.0],["2015-01-21",21.1048,21.3477,21.0563,21.084,153100.0],["2015-01-22",21.2575,21.556,21.084,21.5213,172100.0],["2015-01-23",21.5351,21.8197,21.4102,21.8058,111100.0],["2015-01-26",21.7295,22.0487,21.6045,21.9654,127300.0],["2015-01-27",21.785,21.8683,21.6531,21.6948,86700.0],["2015-01-28",21.8405,21.9862,21.1396,21.1604,94400.0],["2015-01-29",21.202,21.549,21.1257,21.549,145500.0],["2015-01-30",21.3408,21.6254,21.1326,21.1465,162900.0],["2015-02-02",21.2437,21.7364,21.1257,21.7086,146900.0],["2015-02-03",21.8336,22.2569,21.8127,22.2361,133400.0],["2015-02-04",22.2291,22.3818,22.0695,22.3263,105500.0],["2015-02-05",22.3541,22.715,22.3471,22.6386,111500.0],["2015-02-06",22.6733,22.8815,22.5623,22.7705,104800.0],["2015-02-09",22.6456,22.7219,22.4512,22.4998,71500.0],["2015-02-10",22.2083,22.7288,22.0279,22.1389,139500.0],["2015-02-11",21.9932,22.0695,21.6948,21.7503,115400.0],["2015-02-12",21.8127,21.9099,21.6323,21.8683,92000.0],["2015-02-13",21.896,21.9862,21.5976,21.7919,130900.0],["2015-02-17",21.785,22.0695,21.7711,22.0556,165900.0],["2015-02-18",21.903,22.1112,21.6323,21.7989,172600.0],["2015-02-19",21.8127,21.8405,21.6115,21.8058,103600.0],["2015-02-20",21.8405,21.8405,21.4449,21.6948,90000.0],["2015-02-23",21.6809,21.6878,21.3825,21.5351,98100.0],["2015-02-24",21.4935,21.9377,21.4935,21.9307,176700.0],["2015-02-25",21.9446,22.2222,21.7711,22.2222,120400.0],["2015-02-26",22.1528,22.4304,22.0903,22.4235,110600.0],["2015-02-27",22.3332,22.6039,22.3332,22.3679,160900.0],["2015-03-02",22.4304,22.6803,22.4304,22.5692,86700.0],["2015-03-03",22.5553,22.6109,22.3471,22.5692,125000.0],["2015-03-04",22.4373,22.5414,22.3541,22.4512,136100.0],["2015-03-05",22.5345,22.7011,22.3194,22.6317,110200.0],["2015-03-06",22.479,22.8954,22.4651,22.6941,129600.0],["2015-03-09",22.7566,22.8468,22.6108,22.7705,121400.0],["2015-03-10",22.5484,22.708,22.2847,22.6247,158100.0],["2015-03-11",22.6525,23.0758,22.59,23.0342,192200.0],["2015-03-12",23.23,23.4048,23.0412,23.3908,197300.0],["2015-03-13",23.3908,23.3908,23.0342,23.265,91200.0],["2015-03-16",23.3069,23.4188,23.1041,23.1461,146900.0],["2015-03-17",23.0482,23.4118,22.8874,23.3978,178700.0],["2015-03-18",23.4258,23.4258,23.1181,23.251,102300.0],["2015-03-19",23.237,23.2789,22.9503,23.195,153700.0],["2015-03-20",23.3489,23.7475,23.202,23.6915,263000.0],["2015-03-23",23.7335,23.9433,23.6775,23.8244,112300.0],["2015-03-24",23.8244,23.9433,23.7475,23.8733,115500.0],["2015-03-25",23.8873,23.8943,23.4608,23.4957,138000.0],["2015-03-26",23.4048,23.5587,23.251,23.265,118000.0],["2015-03-27",23.223,23.4048,23.0482,23.2999,314900.0],["2015-03-30",23.4538,24.0202,23.4048,23.9782,113800.0],["2015-03-31",23.8943,24.0971,23.7824,23.9153,212300.0],["2015-04-01",23.8803,24.0621,23.5726,23.7684,184700.0],["2015-04-02",23.7894,24.5446,23.7894,24.4677,285300.0],["2015-04-06",24.4467,24.6915,24.3628,24.6705,230000.0],["2015-04-07",24.6635,24.8873,24.5097,24.7265,270800.0],["2015-04-08",24.8243,25.0271,24.7684,24.9782,201700.0],["2015-04-09",25.0271,25.2369,24.9013,25.0551,281900.0],["2015-04-10",25.167,25.2229,25.0132,25.0691,167500.0],["2015-04-13",25.188,25.3069,25.0551,25.1111,137300.0],["2015-04-14",25.139,25.3978,24.9852,25.181,206500.0],["2015-04-15",25.3348,25.5236,25.2579,25.3069,168400.0],["2015-04-16",25.3488,25.4817,25.202,25.4257,156300.0],["2015-04-17",25.2579,25.2649,24.5237,24.5307,158400.0],["2015-04-20",24.6565,24.8313,24.5237,24.7125,364000.0],["2015-04-21",24.7264,24.8453,24.2439,24.2439,200400.0],["2015-04-22",24.244,24.6635,24.0272,24.4747,152200.0],["2015-04-23",25.0062,26.0621,25.0062,25.6075,343400.0],["2015-04-24",25.2649,25.6355,24.6705,24.7754,262600.0],["2015-04-27",24.7614,24.9852,24.3488,24.3768,274400.0],["2015-04-28",24.5027,24.7334,24.3698,24.6985,144200.0],["2015-04-29",24.6286,24.7195,24.4747,24.4887,71200.0],["2015-04-30",24.4048,24.4817,23.7195,23.7545,150300.0],["2015-05-01",23.7894,24.1111,23.7894,24.0272,151000.0],["2015-05-04",24.1111,24.3209,23.7894,23.7894,201900.0],["2015-05-05",23.8174,24.0132,23.6705,23.9782,182900.0],["2015-05-06",23.9852,24.3209,23.8244,24.1181,156400.0],["2015-05-07",24.0691,24.2999,23.9782,24.0551,76500.0],["2015-05-08",24.23,24.3488,24.0481,24.181,86600.0],["2015-05-11",24.2439,24.3908,24.181,24.2579,121500.0],["2015-05-12",24.153,24.202,23.8873,24.0971,108400.0],["2015-05-13",24.181,24.2859,23.9153,23.9363,92000.0],["2015-05-14",24.0761,24.4467,24.0202,24.4467,104300.0],["2015-05-15",24.4328,24.4328,23.9642,24.1251,81400.0],["2015-05-18",24.0551,24.4328,24.0132,24.3558,91500.0],["2015-05-19",24.3418,24.6425,24.2369,24.5656,119600.0],["2015-05-20",24.6425,24.8174,24.4747,24.7195,104400.0],["2015-05-21",24.6286,24.7614,24.4048,24.4677,120400.0],["2015-05-22",24.4607,24.5866,24.0901,24.0971,67800.0],["2015-05-26",24.0761,24.0761,23.7894,24.0481,133600.0],["2015-05-27",24.181,24.3978,23.9502,24.3838,120100.0],["2015-05-28",24.3349,24.4398,24.188,24.4258,106600.0],["2015-05-29",24.3279,24.5656,23.9572,24.0691,75200.0],["2015-06-01",24.195,24.216,23.8663,24.1111,93500.0],["2015-06-02",23.9852,24.4537,23.9363,24.2649,188800.0],["2015-06-03",24.4048,24.7684,24.2579,24.6985,93000.0],["2015-06-04",24.5307,24.6076,23.8663,23.8943,138100.0],["2015-06-05",24.0202,24.0202,23.7405,23.9293,113400.0],["2015-06-08",23.9013,23.9223,23.7125,23.8524,131100.0],["2015-06-09",23.8104,24.0132,23.6635,23.9293,64900.0],["2015-06-10",24.1899,24.7957,24.0913,24.7323,121000.0],["2015-06-11",24.6689,24.7182,24.5914,24.7112,46300.0],["2015-06-12",24.6196,24.7534,24.4928,24.7394,67100.0],["2015-06-15",24.6337,24.6337,24.197,24.2815,104700.0],["2015-06-16",24.2885,24.9155,24.204,24.9155,151300.0],["2015-06-17",25.0423,25.1479,24.8591,24.9507,158700.0],["2015-06-18",25.1338,25.5706,25.0493,25.3663,150400.0],["2015-06-19",25.324,25.5072,25.1972,25.3663,244700.0],["2015-06-22",25.4297,25.7467,25.4297,25.6199,79300.0],["2015-06-23",25.6128,25.9228,25.6058,25.7678,120600.0],["2015-06-24",25.7185,25.8735,25.6833,25.6903,100100.0],["2015-06-25",25.8242,25.9017,25.4226,25.7467,153000.0],["2015-06-26",25.8383,26.1412,25.796,26.0919,205800.0],["2015-06-29",25.8242,25.9721,25.3593,25.4367,115000.0],["2015-06-30",25.7396,25.8312,25.5354,25.6269,150900.0],["2015-07-01",26.0214,26.2327,25.7678,26.0707,145600.0],["2015-07-02",26.1623,26.1975,25.8735,26.0778,97200.0],["2015-07-06",25.8664,26.2046,25.8594,26.0566,170800.0],["2015-07-07",25.951,26.2398,25.8101,26.1412,168500.0],["2015-07-08",25.8312,26.1975,25.5283,25.7044,186500.0],["2015-07-09",26.12,26.12,25.6974,25.7326,148600.0],["2015-07-10",26.1834,26.3173,25.9298,26.2046,91600.0],["2015-07-13",26.1975,26.4793,26.1623,26.1834,110300.0],["2015-07-14",26.1482,26.3173,26.12,26.1975,169500.0],["2015-07-15",26.2609,26.5286,26.0566,26.4229,101000.0],["2015-07-16",26.592,26.7751,26.5427,26.5849,101100.0],["2015-07-17",26.5004,26.6061,26.1482,26.3102,99900.0],["2015-07-20",26.3314,26.3455,26.0566,26.1271,81300.0],["2015-07-21",26.0848,26.4863,26.0073,26.1482,56700.0],["2015-07-22",26.0144,26.2468,25.9298,26.0637,85200.0],["2015-07-23",26.0566,26.0566,25.5213,25.6128,108500.0],["2015-07-24",25.6692,26.2257,25.6481,26.0425,288000.0],["2015-07-27",25.8946,26.1341,25.7678,26.0637,117000.0],["2015-07-28",26.3032,26.3032,25.8594,26.0425,160900.0],["2015-07-29",25.3804,25.4438,24.0772,24.9577,206400.0],["2015-07-30",24.6267,24.8662,24.4787,24.6901,175500.0],["2015-07-31",24.6971,24.9225,24.6407,24.8239,142800.0],["2015-08-03",24.7534,24.8943,24.683,24.7816,134300.0],["2015-08-04",24.6689,24.8732,24.4435,24.6901,86200.0],["2015-08-05",24.676,24.838,24.5914,24.6689,109200.0],["2015-08-06",24.7394,24.7464,24.4294,24.5703,106600.0],["2015-08-07",24.4083,24.4928,24.2674,24.4646,84600.0],["2015-08-10",24.6619,24.7887,24.3801,24.4576,125400.0],["2015-08-11",24.2956,24.3942,24.1406,24.359,75700.0],["2015-08-12",24.1195,24.1195,23.732,24.0138,97000.0],["2015-08-13",23.9645,24.1829,23.8518,23.9645,66700.0],["2015-08-14",23.9715,24.2744,23.9715,24.1829,57700.0],["2015-08-17",24.0631,24.211,23.9504,24.1899,41000.0],["2015-08-18",24.0983,24.1547,23.7954,23.9574,64600.0],["2015-08-19",23.8307,23.8307,23.3587,23.6052,104200.0],["2015-08-20",23.4855,23.5982,23.3517,23.408,128500.0],["2015-08-21",22.9572,23.3869,22.1893,22.9924,205200.0],["2015-08-24",22.1048,22.4288,21.6822,22.4288,244500.0],["2015-08-25",22.9642,23.1544,22.4288,22.45,214800.0],["2015-08-26",22.8304,22.9924,22.5134,22.9149,139800.0],["2015-08-27",23.0135,23.415,22.8304,23.3798,190500.0],["2015-08-28",23.3094,23.4432,23.0699,23.4362,123000.0],["2015-08-31",23.2883,23.4503,23.1826,23.401,134600.0],["2015-09-01",22.9783,23.3657,22.9783,23.0769,181600.0],["2015-09-02",23.3164,23.3516,22.9853,23.1121,215900.0],["2015-09-03",23.1333,23.2601,22.9219,22.9572,156700.0],["2015-09-04",22.619,22.8586,22.45,22.6543,103900.0],["2015-09-08",22.9642,23.3305,22.8726,23.3023,106600.0],["2015-09-09",23.4362,23.563,23.084,23.1051,128000.0],["2015-09-10",23.1051,23.3657,22.9501,23.1685,82100.0],["2015-09-11",23.0276,23.4925,23.0276,23.4855,67700.0],["2015-09-14",23.521,23.6629,23.1732,23.5494,90700.0],["2015-09-15",23.5919,23.6629,23.4287,23.599,59500.0],["2015-09-16",23.6132,23.6487,23.4997,23.6061,110500.0],["2015-09-17",23.5778,23.9681,23.5778,23.7765,159100.0],["2015-09-18",23.5068,23.7268,23.3577,23.521,236700.0],["2015-09-21",23.6487,24.0675,23.6487,23.8049,84500.0],["2015-09-22",23.5919,23.7268,23.5423,23.6842,86600.0],["2015-09-23",23.7765,23.9042,23.6629,23.741,100500.0],["2015-09-24",23.599,24.0959,23.599,24.0462,258800.0],["2015-09-25",24.1314,24.7346,24.0178,24.5217,310000.0],["2015-09-28",24.4578,24.5359,24.1597,24.1739,172400.0],["2015-09-29",24.2023,24.252,23.599,23.7126,167100.0],["2015-09-30",23.8546,23.8546,23.3151,23.5778,204300.0],["2015-10-01",23.5352,23.5352,23.0596,23.379,164300.0],["2015-10-02",23.1732,23.4429,22.9106,23.3435,157500.0],["2015-10-05",23.5068,24.1739,23.5068,24.1314,76500.0],["2015-10-06",24.1172,24.3869,23.9965,24.0533,96100.0],["2015-10-07",24.3159,24.7063,24.1881,24.6992,194800.0],["2015-10-08",24.6424,25.2102,24.5075,25.1747,146200.0],["2015-10-09",25.1889,25.2528,24.5714,24.6211,134700.0],["2015-10-12",24.5927,25.0611,24.5927,24.976,89400.0],["2015-10-13",24.8695,25.0469,24.4507,24.4791,120200.0],["2015-10-14",24.4365,24.7275,24.1668,24.2307,113100.0],["2015-10-15",24.3372,24.5785,24.1384,24.5572,122800.0],["2015-10-16",24.6424,24.6708,24.3443,24.6424,123000.0],["2015-10-19",24.6069,24.8624,24.472,24.8411,94900.0],["2015-10-20",24.8411,25.1534,24.8127,25.1179,73600.0],["2015-10-21",25.1179,25.2528,24.6991,24.7133,91000.0],["2015-10-22",24.8411,25.054,24.7417,24.905,144500.0],["2015-10-23",24.9689,25.0682,24.8979,25.0327,139300.0],["2015-10-26",24.9547,25.274,24.9547,25.2173,110400.0],["2015-10-27",25.0469,25.1179,24.7843,24.905,157900.0],["2015-10-28",24.9263,26.069,24.9192,25.8489,195900.0],["2015-10-29",23.9255,24.3443,22.9106,24.2591,225100.0],["2015-10-30",23.9823,24.7772,23.9823,24.3017,212900.0],["2015-11-02",24.323,24.7488,24.1384,24.5288,210700.0],["2015-11-03",24.4294,24.4649,24.1739,24.2591,95300.0],["2015-11-04",24.3017,24.3159,23.9894,24.0462,74900.0],["2015-11-05",24.0249,24.3585,23.9397,24.2236,144300.0],["2015-11-06",24.2094,24.7204,24.0462,24.5004,232900.0],["2015-11-09",24.5288,24.5501,24.2804,24.3017,186900.0],["2015-11-10",24.103,24.5146,24.103,24.3727,111700.0],["2015-11-11",24.5217,24.6495,24.2094,24.2449,74600.0],["2015-11-12",24.1881,24.5217,23.7268,23.741,59900.0],["2015-11-13",23.5778,23.8971,23.5778,23.6203,100400.0],["2015-11-16",23.6274,23.7481,23.5139,23.6629,149900.0],["2015-11-17",23.7481,23.812,23.5423,23.5778,96400.0],["2015-11-18",23.6345,23.741,23.4926,23.6416,141800.0],["2015-11-19",23.6913,23.8687,23.6416,23.7481,119700.0],["2015-11-20",23.89,24.6424,23.8758,24.3798,266200.0],["2015-11-23",24.3656,24.5927,24.2591,24.3727,200400.0],["2015-11-24",24.3656,24.4294,24.1456,24.4082,261200.0],["2015-11-25",24.4223,24.5643,24.3301,24.5572,166400.0],["2015-11-27",24.5217,24.905,24.4933,24.8979,58300.0],["2015-11-30",24.9121,24.9901,24.7346,24.7914,204400.0],["2015-12-01",24.8482,25.0682,24.8482,24.9831,132000.0],["2015-12-02",24.9901,25.0966,24.7346,24.8269,84900.0],["2015-12-03",24.9334,24.9972,24.5004,24.6424,101800.0],["2015-12-04",24.6353,25.0185,24.6282,24.8837,116800.0],["2015-12-07",24.7985,24.9121,24.4507,24.5714,88100.0],["2015-12-08",24.3301,24.5217,24.1881,24.1881,78800.0],["2015-12-09",24.1172,24.3869,23.7978,23.8546,112800.0],["2015-12-10",23.7623,23.9965,23.67,23.8971,251900.0],["2015-12-11",23.4784,23.8404,23.2442,23.5281,307400.0],["2015-12-14",23.5778,23.7126,23.379,23.4713,152800.0],["2015-12-15",23.592,23.9681,23.5281,23.8404,151600.0],["2015-12-16",23.9326,24.032,23.5636,23.9397,103900.0],["2015-12-17",23.9826,24.2257,23.7824,23.7824,103300.0],["2015-12-18",23.6251,23.6966,23.1603,23.1818,369200.0],["2015-12-21",23.4177,23.7181,23.2747,23.7038,119400.0],["2015-12-22",23.7538,23.8754,23.4249,23.7824,123100.0],["2015-12-23",23.8968,24.0255,23.8253,23.9254,130500.0],["2015-12-24",23.9612,24.2615,23.9612,24.1328,40800.0],["2015-12-28",23.9969,24.1471,23.8897,24.1042,145400.0],["2015-12-29",24.1971,24.4617,24.1328,24.333,60200.0],["2015-12-30",24.2472,24.5189,24.2043,24.24,87000.0],["2015-12-31",24.1542,24.2043,23.7038,23.7252,101000.0],["2016-01-04",23.3391,23.3391,22.6383,22.8028,195500.0],["2016-01-05",22.7885,22.953,22.6455,22.8886,191700.0],["2016-01-06",22.5239,22.9315,22.4453,22.9244,165200.0],["2016-01-07",22.4953,22.717,22.052,22.2093,192700.0],["2016-01-08",22.2308,22.4167,21.6516,21.7302,209000.0],["2016-01-11",21.8446,22.1092,21.5944,21.9733,145000.0],["2016-01-12",22.1235,22.1736,21.7016,22.1664,210700.0],["2016-01-13",22.1664,22.3023,21.5372,21.6516,249800.0],["2016-01-14",21.673,22.2451,21.5515,21.8804,197300.0],["2016-01-15",21.4013,21.5515,20.865,21.3513,270500.0],["2016-01-19",21.5014,21.5014,20.9008,21.0509,169600.0],["2016-01-20",20.6934,21.101,20.343,20.8865,254300.0],["2016-01-21",20.8221,20.9151,20.529,20.5719,177300.0],["2016-01-22",20.7506,21.194,20.6362,21.1081,118700.0],["2016-01-25",20.9651,21.0652,20.5933,20.6219,96800.0],["2016-01-26",20.7864,21.1868,20.7435,21.0438,110800.0],["2016-01-27",21.0438,21.5014,20.9937,21.0581,141300.0],["2016-01-28",21.2511,21.4013,21.1439,21.337,64000.0],["2016-01-29",21.4156,21.9662,21.3298,21.9662,205000.0],["2016-02-01",21.7803,21.8017,21.3441,21.623,129300.0],["2016-02-02",21.4013,21.4871,21.1868,21.2226,72200.0],["2016-02-03",21.4442,21.4442,20.7864,21.0724,111600.0],["2016-02-04",21.0295,21.1939,20.8221,21.0152,85100.0],["2016-02-05",20.9723,21.0795,20.8007,20.8293,141900.0],["2016-02-08",20.5361,21.008,20.3788,20.8793,144800.0],["2016-02-09",20.3359,20.7506,20.2715,20.5933,156600.0],["2016-02-10",20.2358,20.4861,19.4135,19.7281,316200.0],["2016-02-11",19.9927,20.5361,19.9927,20.2429,377000.0],["2016-02-12",20.4575,21.7445,20.4575,21.5872,235600.0],["2016-02-16",21.8446,21.9805,21.4943,21.5801,119700.0],["2016-02-17",21.8017,22.052,21.6301,21.8017,169200.0],["2016-02-18",21.8017,22.1307,21.6659,22.0306,135600.0],["2016-02-19",22.0091,22.2737,21.9161,22.1092,140300.0],["2016-02-22",22.288,22.4024,22.2022,22.288,143900.0],["2016-02-23",22.2022,22.3523,21.909,21.909,210600.0],["2016-02-24",21.6516,22.195,21.6301,22.1092,78900.0],["2016-02-25",22.1593,22.3738,22.0878,22.3452,62700.0],["2016-02-26",22.4524,22.5239,22.1307,22.288,83100.0],["2016-02-29",22.2594,22.4739,22.002,22.0306,234300.0],["2016-03-01",22.2093,22.6741,22.2093,22.5168,96700.0],["2016-03-02",22.4453,22.5668,22.1664,22.4381,169000.0],["2016-03-03",22.431,22.5954,22.288,22.5811,128800.0],["2016-03-04",22.6026,22.6669,22.4095,22.5883,113300.0],["2016-03-07",22.4238,22.8457,22.3952,22.81,124900.0],["2016-03-08",22.6026,22.7313,22.1736,22.2451,178700.0],["2016-03-09",22.3595,22.5096,22.1164,22.1736,103400.0],["2016-03-10",22.2093,22.7885,22.145,22.4381,120600.0],["2016-03-11",22.7027,22.86,22.4095,22.8386,142800.0],["2016-03-14",22.7027,22.8815,22.574,22.6812,86400.0],["2016-03-15",22.4739,22.7599,22.3094,22.5025,85500.0],["2016-03-16",22.4453,22.7599,22.4453,22.5811,95600.0],["2016-03-17",22.6424,23.2121,22.3035,23.1328,105300.0],["2016-03-18",23.2842,23.3924,23.039,23.2914,275500.0],["2016-03-21",23.1256,23.2986,22.7001,22.866,254000.0],["2016-03-22",22.6929,23.003,22.6064,22.7578,137500.0],["2016-03-23",22.7145,22.9164,22.5559,22.5631,151800.0],["2016-03-24",22.3756,22.491,22.1737,22.354,110400.0],["2016-03-28",22.4549,22.729,22.4549,22.6929,66700.0],["2016-03-29",22.5919,22.9958,22.5919,22.9886,175800.0],["2016-03-30",23.0174,23.2121,22.9741,23.1256,105300.0],["2016-03-31",23.0462,23.1256,22.8443,22.8516,95000.0],["2016-04-01",22.6929,22.8732,22.5847,22.8732,91000.0],["2016-04-04",22.902,23.0174,22.4766,22.4766,165800.0],["2016-04-05",22.2747,22.5054,22.1593,22.1593,102900.0],["2016-04-06",22.1953,22.2891,21.9862,22.2242,109100.0],["2016-04-07",22.0439,22.2963,21.9502,22.1016,161400.0],["2016-04-08",22.3251,22.4333,22.0656,22.2026,95200.0],["2016-04-11",22.3324,22.5559,21.8492,21.8925,238800.0],["2016-04-12",21.8925,22.2458,21.8132,22.1521,188100.0],["2016-04-13",22.2602,22.5847,22.2602,22.3324,366700.0],["2016-04-14",22.3179,22.6641,22.3179,22.6064,201500.0],["2016-04-15",22.4838,22.8371,22.4838,22.7722,142200.0],["2016-04-18",22.7073,22.729,22.5487,22.7217,102000.0],["2016-04-19",22.8804,23.003,22.7218,22.765,109500.0],["2016-04-20",22.729,23.1328,22.729,23.0823,99800.0],["2016-04-21",23.0246,23.0679,22.6136,22.6352,81500.0],["2016-04-22",22.7073,22.9164,22.6713,22.7362,181000.0],["2016-04-25",22.7001,22.7362,22.4261,22.7362,114900.0],["2016-04-26",22.7362,23.0679,22.6496,22.9958,112500.0],["2016-04-27",22.9597,23.2193,22.8155,22.9164,69400.0],["2016-04-28",22.7434,22.8804,22.4694,22.5126,74100.0],["2016-04-29",22.4622,22.5559,22.2602,22.4261,80000.0],["2016-05-02",22.5343,22.8011,22.5271,22.6496,135700.0],["2016-05-03",23.003,24.1423,23.003,24.0558,299000.0],["2016-05-04",23.9044,24.2,23.652,23.6808,181700.0],["2016-05-05",23.7457,24.1856,23.3924,23.6015,135800.0],["2016-05-06",23.6015,23.7962,23.4284,23.7962,179600.0],["2016-05-09",23.7962,24.0341,23.5726,23.7241,105100.0],["2016-05-10",23.7962,24.0197,23.7673,23.926,96200.0],["2016-05-11",23.7962,24.0774,23.7457,23.789,102200.0],["2016-05-12",23.9044,23.962,23.6159,23.8539,154200.0],["2016-05-13",23.7097,23.9765,23.6736,23.8683,291000.0],["2016-05-16",23.8683,24.0269,23.7385,23.9044,161000.0],["2016-05-17",23.8467,24.0053,23.3707,23.4789,170800.0],["2016-05-18",23.4789,23.9043,23.4428,23.8395,182100.0],["2016-05-19",23.688,24.0269,23.4933,23.6087,164800.0],["2016-05-20",23.7529,24.0053,23.6808,23.8683,176400.0],["2016-05-23",23.8683,23.9044,23.7024,23.7601,94900.0],["2016-05-24",23.8106,24.1784,23.8106,24.1279,153800.0],["2016-05-25",24.1784,24.3731,24.0486,24.1712,177400.0],["2016-05-26",24.1712,24.3298,24.1712,24.2288,130000.0],["2016-05-27",24.1639,24.3514,24.1279,24.2793,188700.0],["2016-05-31",24.3082,24.6038,24.2288,24.5606,189800.0],["2016-06-01",24.5317,24.8562,24.3154,24.8346,164600.0],["2016-06-02",24.7336,24.8995,24.6255,24.885,166200.0],["2016-06-03",24.7408,24.8922,24.2793,24.4091,133200.0],["2016-06-06",24.3947,24.6831,24.3442,24.4163,138700.0],["2016-06-07",24.4812,24.7048,24.3226,24.6471,245300.0],["2016-06-08",24.5966,24.9283,24.4596,24.8057,114000.0],["2016-06-09",24.6785,24.7149,24.337,24.5477,140800.0],["2016-06-10",24.2643,24.4678,24.1553,24.2716,109300.0],["2016-06-13",24.1553,24.3879,23.8429,23.901,94200.0],["2016-06-14",23.8283,23.9591,23.5812,23.6103,124100.0],["2016-06-15",23.6321,23.8792,23.5231,23.7048,165200.0],["2016-06-16",23.5231,23.8574,23.3124,23.8356,122500.0],["2016-06-17",23.8937,23.8937,23.2542,23.4868,363700.0],["2016-06-20",23.8138,24.1408,23.8138,23.9591,127500.0],["2016-06-21",23.9518,23.9882,23.7411,23.7484,104700.0],["2016-06-22",23.7338,23.9373,23.712,23.7992,118800.0],["2016-06-23",24.0754,24.4533,24.0754,24.4242,123700.0],["2016-06-24",23.5013,23.7702,23.247,23.3923,256600.0],["2016-06-27",23.0508,23.1525,22.8981,23.0726,213300.0],["2016-06-28",23.3778,23.5013,23.1816,23.3269,180600.0],["2016-06-29",23.5522,24.0391,23.494,24.0318,138600.0],["2016-06-30",24.0173,24.555,24.0173,24.555,205900.0],["2016-07-01",24.4169,24.6568,24.2716,24.5841,161700.0],["2016-07-05",24.3588,24.4751,24.1335,24.2716,71100.0],["2016-07-06",24.1335,24.4169,24.0681,24.3588,156000.0],["2016-07-07",24.3879,24.7076,24.3879,24.6131,171000.0],["2016-07-08",24.8311,24.8893,24.6931,24.7439,188800.0],["2016-07-11",24.8893,25.1291,24.7876,25.0492,100300.0],["2016-07-12",25.1436,25.5869,25.1364,25.4125,103800.0],["2016-07-13",25.3907,25.4416,25.2817,25.3834,106200.0],["2016-07-14",25.3834,25.6887,25.3834,25.5724,104800.0],["2016-07-15",25.616,25.6814,25.4416,25.616,108900.0],["2016-07-18",25.6232,25.6451,25.3108,25.318,132400.0],["2016-07-19",25.318,25.4198,25.1436,25.3398,149900.0],["2016-07-20",25.398,25.6378,25.3689,25.5142,105000.0],["2016-07-21",25.4343,25.5651,25.2308,25.4488,190200.0],["2016-07-22",25.4343,25.645,25.3544,25.5215,124600.0],["2016-07-25",25.4634,25.7177,25.4198,25.5142,114400.0],["2016-07-26",25.5215,25.7613,25.4779,25.6741,124900.0],["2016-07-27",25.7395,25.7395,25.2454,25.4052,155100.0],["2016-07-28",25.8122,25.8122,24.8602,25.3108,192700.0],["2016-07-29",25.1945,25.1945,24.8166,24.8384,187100.0],["2016-08-01",24.9038,25.0637,24.744,24.8748,112900.0],["2016-08-02",24.9184,25.071,24.8166,25.0346,184400.0],["2016-08-03",25.1,25.3108,25.0564,25.3035,152800.0],["2016-08-04",25.3544,25.3544,25.0782,25.1073,125200.0],["2016-08-05",25.3326,25.6814,25.1364,25.6741,192400.0],["2016-08-08",25.7759,25.7759,25.6523,25.7541,117000.0],["2016-08-09",25.7468,25.834,25.6596,25.7323,72500.0],["2016-08-10",25.7759,25.7759,25.4561,25.6741,90000.0],["2016-08-11",25.6814,25.7177,25.5433,25.6523,91500.0],["2016-08-12",25.5797,25.7323,25.4125,25.6669,96900.0],["2016-08-15",25.7613,26.0665,25.7105,25.9793,162800.0],["2016-08-16",25.9648,26.1029,25.7395,25.7977,115800.0],["2016-08-17",25.7468,25.8267,25.536,25.5942,95000.0],["2016-08-18",25.7105,25.8195,25.5942,25.7032,70600.0],["2016-08-19",25.7177,25.8776,25.4997,25.8122,136100.0],["2016-08-22",25.7831,25.8558,25.616,25.8049,57600.0],["2016-08-23",25.834,25.9648,25.7468,25.8776,79400.0],["2016-08-24",25.7831,26.0229,25.7831,26.0011,86200.0],["2016-08-25",26.0084,26.3863,25.8921,26.3572,139600.0],["2016-08-26",26.2991,26.4589,26.0011,26.1537,84100.0],["2016-08-29",26.0811,26.3717,26.0811,26.3063,82900.0],["2016-08-30",26.2482,26.5534,26.2409,26.5534,73700.0],["2016-08-31",26.6116,26.6697,26.3718,26.5607,109100.0],["2016-09-01",26.6188,26.6915,26.1174,26.2191,160500.0],["2016-09-02",26.3427,26.488,26.2264,26.4008,192700.0],["2016-09-06",26.4735,26.4735,26.2191,26.379,112700.0],["2016-09-07",27.6144,27.6144,26.1392,26.4808,485700.0],["2016-09-08",26.4589,26.6479,26.161,26.1683,124000.0],["2016-09-09",26.1029,26.1029,25.6887,25.6887,126300.0],["2016-09-12",25.4852,25.8195,25.4488,25.7759,182000.0],["2016-09-13",25.6111,25.699,25.4208,25.4281,147200.0],["2016-09-14",25.5525,25.5525,25.1425,25.1718,179500.0],["2016-09-15",25.2524,25.7942,25.1645,25.7868,184300.0],["2016-09-16",25.7502,25.7795,25.5086,25.7429,320900.0],["2016-09-19",25.8674,26.1383,25.7502,26.131,119900.0],["2016-09-20",26.314,26.4165,26.1602,26.3872,177800.0],["2016-09-21",26.6288,26.9217,26.4677,26.8997,270800.0],["2016-09-22",27.1487,27.361,26.9144,27.3537,228100.0],["2016-09-23",27.1706,27.339,26.8631,26.8778,225700.0],["2016-09-26",26.7826,26.8485,26.2847,26.2847,153100.0],["2016-09-27",26.2115,26.746,26.2115,26.5702,161700.0],["2016-09-28",26.702,27.1853,26.6801,27.1853,234800.0],["2016-09-29",27.0462,27.2219,26.6288,26.7679,211800.0],["2016-09-30",26.8851,27.0242,26.6435,26.8338,191100.0],["2016-10-03",26.7606,26.7606,26.4824,26.6874,123900.0],["2016-10-04",26.7167,26.8485,26.4824,26.7533,105800.0],["2016-10-05",26.9363,27.4855,26.7826,27.3976,198400.0],["2016-10-06",27.383,27.6172,27.2878,27.5806,215500.0],["2016-10-07",27.588,27.7637,27.4489,27.544,137800.0],["2016-10-10",27.6539,27.771,27.5513,27.749,90000.0],["2016-10-11",27.6685,27.7271,27.2365,27.4928,144500.0],["2016-10-12",27.5587,27.6905,27.4415,27.4489,171400.0],["2016-10-13",27.2878,27.4269,27.178,27.2512,146700.0],["2016-10-14",27.5514,27.6685,27.4049,27.4928,91100.0],["2016-10-17",27.6026,27.6392,27.3683,27.4196,63700.0],["2016-10-18",27.7124,27.8149,27.3097,27.4562,87200.0],["2016-10-19",27.5294,27.5294,27.1999,27.3097,110100.0],["2016-10-20",27.2731,27.3097,26.7606,26.7972,89800.0],["2016-10-21",26.5044,26.6142,26.4311,26.541,144100.0],["2016-10-24",26.724,27.1267,26.7094,27.1267,95700.0],["2016-10-25",27.0535,27.0535,26.6508,26.7972,53700.0],["2016-10-26",26.7606,26.9437,26.3213,26.3945,178500.0],["2016-10-27",26.5776,26.5776,26.0651,26.1017,167400.0],["2016-10-28",26.0651,26.2847,25.8454,26.0651,116400.0],["2016-10-31",26.0651,26.4312,25.8454,26.3213,203300.0],["2016-11-01",26.0651,27.8955,26.0651,26.4311,168600.0],["2016-11-02",25.9918,26.2847,25.5159,25.5525,401800.0],["2016-11-03",25.4427,25.4793,24.7472,24.7838,242800.0],["2016-11-04",24.6739,25.0034,24.3811,24.3811,224800.0],["2016-11-07",24.6007,25.0034,24.6007,24.8204,230000.0],["2016-11-08",24.6739,25.1499,24.6739,24.9668,150500.0],["2016-11-09",25.3329,25.7356,25.04,25.7356,260300.0],["2016-11-10",26.1749,27.1999,25.9552,27.0901,379600.0],["2016-11-11",27.1633,28.408,27.0535,28.0785,568700.0],["2016-11-14",28.4812,29.3305,28.1883,28.9571,369200.0],["2016-11-15",28.591,28.6276,27.8808,28.1517,211600.0],["2016-11-16",28.0785,28.1517,27.9321,28.0785,225300.0],["2016-11-17",28.0785,28.591,28.0419,28.5544,201200.0],["2016-11-18",28.591,28.6643,28.225,28.591,257000.0],["2016-11-21",28.8107,28.8473,28.3348,28.7741,122100.0],["2016-11-22",28.9937,29.3232,28.9425,29.1402,313800.0],["2016-11-23",29.2866,29.2866,28.8107,29.1035,205400.0],["2016-11-25",29.1767,29.5062,29.1401,29.433,110200.0],["2016-11-28",29.25,29.433,28.9937,29.1035,197800.0],["2016-11-29",29.1035,29.6527,29.1035,29.433,204900.0],["2016-11-30",29.7625,29.8357,29.2134,29.3964,150700.0],["2016-12-01",29.6527,29.7259,29.2134,29.2866,163800.0],["2016-12-02",29.2866,29.3598,28.9937,29.0669,123300.0],["2016-12-05",29.3598,29.8357,29.2207,29.6893,180200.0],["2016-12-06",29.8723,30.458,29.5428,30.4214,198900.0],["2016-12-07",30.3848,30.7143,30.275,30.5679,214800.0],["2016-12-08",30.5679,31.2122,30.5313,31.1902,166600.0],["2016-12-09",31.3367,31.4465,30.8022,31.4465,237700.0],["2016-12-12",31.4465,31.8125,31.3,31.5197,152900.0],["2016-12-13",31.6661,31.959,31.139,31.4099,128200.0],["2016-12-14",31.4099,31.5563,31.0804,31.2634,129900.0],["2016-12-15",31.2745,31.7165,31.2377,31.606,166600.0],["2016-12-16",31.6797,31.827,31.4218,31.4218,456100.0],["2016-12-19",31.2376,32.1217,31.2376,31.827,248500.0],["2016-12-20",32.0849,32.0849,31.4955,31.827,181800.0],["2016-12-21",31.827,32.0112,31.6428,31.7534,120600.0],["2016-12-22",31.8639,31.8639,31.4587,31.606,164600.0],["2016-12-23",31.606,31.7902,31.5323,31.7902,121600.0],["2016-12-27",31.9007,31.9007,31.6429,31.9007,75100.0],["2016-12-28",32.0112,32.0112,31.4955,31.7534,112900.0],["2016-12-29",31.7534,31.9744,31.5692,31.9007,118000.0],["2016-12-30",32.0481,32.0481,31.4439,31.5323,169900.0],["2017-01-03",31.9007,31.9007,31.3482,31.606,153300.0],["2017-01-04",31.6797,32.0849,31.6429,32.0481,226700.0],["2017-01-05",31.9375,32.0481,31.4218,31.7902,137700.0],["2017-01-06",31.9007,31.9375,31.6797,31.827,92100.0],["2017-01-09",31.6429,31.6429,31.0903,31.385,178400.0],["2017-01-10",31.3482,31.7165,31.1271,31.6797,208300.0],["2017-01-11",31.7165,31.8639,31.3113,31.8639,162000.0],["2017-01-12",31.606,31.7165,30.8324,31.2745,149200.0],["2017-01-13",31.3113,31.827,31.2745,31.5692,156200.0],["2017-01-17",31.3113,31.3113,30.7367,31.0903,182000.0],["2017-01-18",31.1271,31.385,30.7956,31.2008,169500.0],["2017-01-19",31.2745,31.3482,30.6851,30.943,131700.0],["2017-01-20",30.943,31.4218,30.943,31.164,111300.0],["2017-01-23",31.164,31.2745,30.8693,30.9798,133600.0],["2017-01-24",31.0166,31.7534,30.9061,31.606,167000.0],["2017-01-25",31.8639,31.9744,31.6428,31.7534,185600.0],["2017-01-26",31.6797,31.827,31.5692,31.827,130800.0],["2017-01-27",31.7534,31.7534,30.9061,31.0166,239800.0],["2017-01-30",30.8324,30.8398,30.4272,30.5377,148900.0],["2017-01-31",30.3536,30.7588,30.243,30.4641,264300.0],["2017-02-01",30.6114,30.9061,30.2062,30.2799,170300.0],["2017-02-02",30.1325,30.5746,30.022,30.5377,127700.0],["2017-02-03",30.8324,31.0535,30.6851,31.0535,162400.0],["2017-02-06",30.7956,31.0166,30.6114,30.7219,152200.0],["2017-02-07",30.3536,32.5269,30.3167,31.6797,229900.0],["2017-02-08",31.4218,31.4218,30.6483,30.7956,261600.0],["2017-02-09",30.7588,31.2008,30.7588,31.1271,128500.0],["2017-02-10",31.2008,31.4218,31.0535,31.1271,167100.0],["2017-02-13",31.164,31.385,30.7219,30.7956,224800.0],["2017-02-14",30.6483,31.164,30.6114,31.0903,238200.0],["2017-02-15",30.943,31.0903,30.5746,30.8693,129800.0],["2017-02-16",30.6851,31.2377,30.6851,31.164,192400.0],["2017-02-17",31.164,31.164,30.7956,30.9061,215300.0],["2017-02-21",30.943,31.1271,30.9061,31.0903,134300.0],["2017-02-22",30.9061,31.2376,30.8324,31.2008,88000.0],["2017-02-23",31.2008,31.5692,31.0535,31.5692,143100.0],["2017-02-24",31.1271,31.4218,30.9429,31.2008,116800.0],["2017-02-27",31.164,31.4587,31.0535,31.2745,209100.0],["2017-02-28",31.1271,31.2008,30.6704,30.8693,180500.0],["2017-03-01",31.4218,31.9375,31.3113,31.9375,140100.0],["2017-03-02",31.9375,31.9375,31.4218,31.4587,75100.0],["2017-03-03",31.4218,31.7534,31.2229,31.5323,88100.0],["2017-03-06",31.2376,31.385,31.0903,31.1271,68700.0],["2017-03-07",31.0166,31.0903,30.7219,30.9061,129300.0],["2017-03-08",30.8693,31.0903,30.4641,30.6114,174300.0],["2017-03-09",30.7219,31.0166,30.6483,30.6483,164200.0],["2017-03-10",30.8324,30.9429,30.5377,30.5377,139300.0],["2017-03-13",30.5009,30.7588,30.5009,30.6114,183900.0],["2017-03-14",30.4641,30.9061,30.3904,30.8324,116200.0],["2017-03-15",30.9061,31.1492,30.6114,30.943,154800.0],["2017-03-16",30.9986,31.1321,30.5536,30.739,146400.0],["2017-03-17",30.739,30.7761,30.3311,30.5536,415200.0],["2017-03-20",30.4424,30.4794,30.1086,30.1086,131800.0],["2017-03-21",30.2941,30.2941,29.5154,29.5525,208000.0],["2017-03-22",29.3671,29.812,29.0704,29.4041,164500.0],["2017-03-23",29.4412,29.8862,29.3671,29.6637,190500.0],["2017-03-24",29.6637,29.7008,29.3893,29.5154,171500.0],["2017-03-27",29.0704,29.4042,29.0704,29.2929,213300.0],["2017-03-28",29.1446,29.8862,29.1075,29.7008,251300.0],["2017-03-29",29.6266,29.812,29.5525,29.7749,194900.0],["2017-03-30",29.7749,30.3311,29.7379,30.257,150400.0],["2017-03-31",30.0345,30.5165,30.0345,30.4424,196500.0],["2017-04-03",30.5536,30.5536,29.723,29.7379,178800.0],["2017-04-04",29.7379,29.9974,29.6637,29.7749,114300.0],["2017-04-05",29.812,29.812,29.4783,29.5154,264400.0],["2017-04-06",29.5525,29.7008,29.33,29.6637,179200.0],["2017-04-07",29.4783,29.7898,29.3522,29.7008,147900.0],["2017-04-10",28.848,29.2558,27.958,28.0693,384400.0],["2017-04-11",27.958,28.3659,27.958,28.3659,178600.0],["2017-04-12",28.2176,28.3066,27.9951,28.1064,141400.0],["2017-04-13",27.9951,28.1064,27.5502,27.5502,143100.0],["2017-04-17",27.6985,28.1064,27.5131,28.0693,117300.0],["2017-04-18",27.958,28.2918,27.921,28.2547,160200.0],["2017-04-19",28.403,28.5513,28.1064,28.4772,201200.0],["2017-04-20",28.5513,28.9221,28.3659,28.9221,135500.0],["2017-04-21",28.8109,29.1075,28.7367,28.9963,152300.0],["2017-04-24",29.5154,29.5525,28.9963,29.1075,151300.0],["2017-04-25",26.3265,29.0334,25.8816,28.7367,323700.0],["2017-04-26",28.5884,29.2039,28.5884,28.9963,160600.0],["2017-04-27",28.9963,29.2187,28.7738,28.8109,135700.0],["2017-04-28",28.9221,28.9221,28.6255,28.6626,175200.0],["2017-05-01",28.6996,28.7738,28.5884,28.6626,172200.0],["2017-05-02",28.6996,28.9221,28.5513,28.6626,136500.0],["2017-05-03",28.5142,28.8628,28.5142,28.8109,117300.0],["2017-05-04",28.9963,29.1075,28.6255,28.848,120700.0],["2017-05-05",28.885,28.9963,28.4401,28.6626,94000.0],["2017-05-08",28.5513,28.7738,28.3288,28.403,95800.0],["2017-05-09",28.403,28.5513,27.9951,28.1434,70400.0],["2017-05-10",28.0693,28.5142,28.0693,28.3659,79800.0],["2017-05-11",28.2918,28.2918,27.8839,27.958,73900.0],["2017-05-12",27.8468,27.958,27.6985,27.921,109900.0],["2017-05-15",27.921,28.2547,27.8839,28.1064,73300.0],["2017-05-16",28.2176,28.2176,27.7726,27.958,85000.0],["2017-05-17",27.958,27.958,27.3277,27.5131,148100.0],["2017-05-18",27.476,27.921,27.476,27.6614,95000.0],["2017-05-19",27.6614,27.6985,27.2758,27.4018,145700.0],["2017-05-22",27.5131,28.1434,27.5131,28.0693,147500.0],["2017-05-23",28.1434,28.403,27.8839,28.2176,87300.0],["2017-05-24",28.403,28.5513,28.2028,28.3288,109500.0],["2017-05-25",28.3659,28.5142,28.2176,28.4772,125600.0],["2017-05-26",28.3659,28.7367,28.3288,28.6255,162400.0],["2017-05-30",28.5513,28.6255,28.403,28.5142,90100.0],["2017-05-31",28.5884,28.7367,28.3288,28.3659,144800.0],["2017-06-01",28.3659,28.4772,28.1212,28.4401,248200.0],["2017-06-02",28.403,29.2558,28.403,29.1075,124300.0],["2017-06-05",29.0704,29.4412,28.6996,28.6996,92000.0],["2017-06-06",28.4772,28.7367,28.3288,28.4772,66400.0],["2017-06-07",28.4772,28.6996,28.3659,28.5513,63100.0],["2017-06-08",28.4772,29.5895,28.403,29.1446,86700.0],["2017-06-09",29.1817,30.0716,29.1817,29.9974,154500.0],["2017-06-12",29.9787,30.3894,29.3814,29.3814,149700.0],["2017-06-13",29.5681,29.6801,29.2694,29.4561,106300.0],["2017-06-14",29.4188,29.4561,29.0454,29.3441,98800.0],["2017-06-15",29.0454,29.4934,29.0454,29.4187,64600.0],["2017-06-16",28.3361,29.3067,28.3361,29.3067,339600.0],["2017-06-19",29.3814,29.4561,28.8587,28.8961,95200.0],["2017-06-20",28.8588,29.3441,28.7468,29.2321,138300.0],["2017-06-21",29.2694,29.2694,28.4108,28.4481,90300.0],["2017-06-22",28.5227,28.5601,28.1121,28.1494,76700.0],["2017-06-23",28.1121,28.2614,27.8507,28.0001,178600.0],["2017-06-26",28.1121,28.2614,27.6268,27.7388,158900.0],["2017-06-27",27.7761,28.1868,27.7014,28.1868,218200.0],["2017-06-28",28.3734,28.7841,28.0747,28.7467,178300.0],["2017-06-29",29.0081,29.0454,28.2241,28.4481,101900.0],["2017-06-30",28.4854,28.4854,28.1121,28.2241,122900.0],["2017-07-03",28.2614,28.8961,28.2614,28.7841,56700.0],["2017-07-05",28.7468,28.7468,27.8881,28.1121,105700.0],["2017-07-06",28.0001,28.3958,27.9254,28.0747,124300.0],["2017-07-07",28.1494,28.4107,27.9627,28.2987,76300.0],["2017-07-10",28.1867,28.2987,27.7761,27.7761,102700.0],["2017-07-11",27.8134,27.8507,27.3654,27.5521,155400.0],["2017-07-12",27.3281,27.3281,26.7307,26.7681,183500.0],["2017-07-13",26.7681,27.0667,26.7681,26.9174,131200.0],["2017-07-14",26.6561,27.1414,26.5067,27.0294,170300.0],["2017-07-17",27.0294,27.1414,26.6561,26.8801,232600.0],["2017-07-18",26.7307,26.8427,26.3574,26.6187,138300.0],["2017-07-19",26.6187,26.8801,26.4694,26.8801,93800.0],["2017-07-20",26.8427,26.9921,26.6561,26.8801,105700.0],["2017-07-21",27.1041,27.3281,26.5441,26.6187,108300.0],["2017-07-24",26.5814,26.9547,26.3947,26.9174,140200.0],["2017-07-25",26.5814,27.7014,26.2081,27.6267,287400.0],["2017-07-26",27.6267,27.7014,27.3281,27.4027,192300.0],["2017-07-27",27.4027,27.5147,27.3281,27.4401,145700.0],["2017-07-28",27.4028,27.6268,27.3281,27.5894,87400.0],["2017-07-31",27.6267,27.8134,27.4774,27.5521,126300.0],["2017-08-01",27.7014,27.7387,27.4401,27.7014,64800.0],["2017-08-02",27.7014,27.9403,27.6267,27.8134,63300.0],["2017-08-03",27.8134,27.9254,27.4401,27.5147,136900.0],["2017-08-04",27.6268,27.9254,27.4401,27.5894,87300.0],["2017-08-07",27.5521,27.7014,27.3654,27.5147,151500.0],["2017-08-08",27.4401,28.2241,27.3654,27.8507,166500.0],["2017-08-09",27.7014,27.8881,27.5521,27.8881,107800.0],["2017-08-10",27.7387,27.8507,27.5521,27.6641,105400.0],["2017-08-11",27.7014,27.7387,27.0294,27.1787,127500.0],["2017-08-14",27.3281,28.0001,27.3281,28.0001,128900.0],["2017-08-15",28.0374,28.2614,27.5147,27.7014,91000.0],["2017-08-16",27.7761,28.0374,27.6641,27.9254,93600.0],["2017-08-17",27.8508,27.9628,27.5521,27.5894,164200.0],["2017-08-18",27.3281,27.7761,27.2758,27.7014,169500.0],["2017-08-21",27.6641,27.7387,27.4774,27.6641,92400.0],["2017-08-22",27.7387,27.8507,27.5147,27.7761,67600.0],["2017-08-23",27.6641,27.8881,27.5894,27.5894,100700.0],["2017-08-24",27.7388,27.7761,27.4774,27.5521,74200.0],["2017-08-25",27.5521,27.7761,27.4027,27.5521,140200.0],["2017-08-28",27.5147,27.5894,26.2081,26.5814,257700.0],["2017-08-29",26.3947,26.8054,26.3425,26.5441,467400.0],["2017-08-30",26.5067,26.8427,26.4321,26.5441,123700.0],["2017-08-31",26.5814,26.6561,26.1707,26.2454,191500.0],["2017-09-01",26.2827,26.3201,25.9766,26.2454,218500.0],["2017-09-05",26.9547,27.1414,25.7974,25.9094,218300.0],["2017-09-06",26.0214,26.1558,25.8721,25.9467,237600.0],["2017-09-07",25.9094,25.9841,25.2747,25.3867,290400.0],["2017-09-08",25.3494,26.2081,25.3494,25.9467,171900.0],["2017-09-11",26.2827,26.8054,26.1707,26.6934,144300.0],["2017-09-12",26.6934,27.3281,26.6187,27.2534,163600.0],["2017-09-13",27.1414,27.8134,27.1414,27.8134,180000.0],["2017-09-14",27.757,27.9451,27.6442,27.7946,188500.0],["2017-09-15",27.7946,28.4716,27.6818,28.3212,320400.0],["2017-09-18",28.3588,28.5468,28.0955,28.4716,171500.0],["2017-09-19",28.4716,28.8853,28.3964,28.5468,151100.0],["2017-09-20",28.5092,28.6973,28.3588,28.4716,148800.0],["2017-09-21",28.3212,28.6221,28.2459,28.2836,187900.0],["2017-09-22",28.2083,28.434,28.2083,28.2836,140800.0],["2017-09-25",28.2459,28.622,28.2459,28.5092,183100.0],["2017-09-26",28.434,29.3743,28.3212,29.1862,235500.0],["2017-09-27",29.4495,29.976,29.299,29.788,214800.0],["2017-09-28",29.788,29.8256,29.111,29.7504,239700.0],["2017-09-29",29.7128,29.7128,29.4871,29.5999,229200.0],["2017-10-02",29.5999,30.0513,29.4495,30.0137,295900.0],["2017-10-03",29.9384,30.0889,29.6752,30.0889,263900.0],["2017-10-04",30.0513,30.0889,29.6526,29.9008,171100.0],["2017-10-05",29.8256,30.2393,29.7504,30.1641,79400.0],["2017-10-06",30.1641,30.465,29.8407,29.9008,155200.0],["2017-10-09",29.8256,30.0889,29.7504,29.788,128100.0],["2017-10-10",29.788,30.0513,29.773,29.9761,142400.0],["2017-10-11",29.9384,30.2769,29.9384,30.0513,88200.0],["2017-10-12",30.0513,30.3522,29.9384,30.2769,89600.0],["2017-10-13",30.2393,30.5402,30.2393,30.3146,87600.0],["2017-10-16",30.3522,30.6907,30.3522,30.5778,78300.0],["2017-10-17",30.6531,30.7283,30.3146,30.4274,139700.0],["2017-10-18",30.5402,30.9163,30.465,30.8035,143800.0],["2017-10-19",30.5778,30.6531,30.4274,30.6154,143100.0],["2017-10-20",30.8787,30.9539,30.4274,30.465,172400.0],["2017-10-23",30.4274,30.5778,30.0889,30.1265,185000.0],["2017-10-24",30.2769,30.7283,30.2769,30.4274,103300.0],["2017-10-25",32.8721,34.1885,32.2327,32.3456,336000.0],["2017-10-26",32.6088,33.3987,32.5712,33.0978,276600.0],["2017-10-27",33.173,33.4739,32.9097,33.4739,206700.0],["2017-10-30",33.3987,33.6619,33.1203,33.3234,125400.0],["2017-10-31",33.3234,33.361,32.8345,32.9473,237300.0],["2017-11-01",33.0225,33.3987,32.5712,32.6464,247400.0],["2017-11-02",32.6841,33.2482,32.6841,33.0226,167300.0],["2017-11-03",32.9097,33.2482,32.6841,33.2482,129500.0],["2017-11-06",33.1354,33.9628,33.1354,33.8876,266600.0],["2017-11-07",33.8124,34.3765,33.7372,34.1509,187500.0],["2017-11-08",34.038,34.3389,33.8876,34.1133,129900.0],["2017-11-09",33.9628,34.3013,33.6996,34.0005,151600.0],["2017-11-10",33.9628,34.4894,33.85,34.4142,203900.0],["2017-11-13",34.2261,34.6774,34.0381,34.1885,152700.0],["2017-11-14",34.1509,34.3765,33.9628,34.3013,241400.0],["2017-11-15",34.1509,34.6775,34.023,34.3766,189300.0],["2017-11-16",34.5646,34.5646,34.0381,34.1885,147300.0],["2017-11-17",34.0381,34.5496,34.0381,34.2637,208900.0],["2017-11-20",34.3389,34.3765,34.0757,34.3013,129800.0],["2017-11-21",34.3013,34.4518,34.1885,34.2637,196200.0],["2017-11-22",34.3013,34.3389,33.9854,34.1885,136200.0],["2017-11-24",34.2261,34.3389,34.0381,34.2637,64600.0],["2017-11-27",34.3013,34.5646,34.0757,34.1885,216500.0],["2017-11-28",34.1885,34.9031,34.0381,34.8655,175400.0],["2017-11-29",35.0159,35.8434,34.7903,35.4673,167700.0],["2017-11-30",35.6177,35.7305,34.9031,35.1288,187400.0],["2017-12-01",35.204,35.2792,33.9252,35.2416,163600.0],["2017-12-04",35.6177,35.8058,34.9783,35.0159,106000.0],["2017-12-05",35.0536,35.1664,34.7151,34.8279,101500.0],["2017-12-06",34.7527,34.9407,34.1885,34.2261,270200.0],["2017-12-07",34.2637,34.527,34.0381,34.2637,191400.0],["2017-12-08",34.2261,34.3389,33.8349,33.85,136700.0],["2017-12-11",33.85,33.9628,33.2858,33.3611,128500.0],["2017-12-12",33.3611,33.5717,33.2106,33.3234,143700.0],["2017-12-13",33.2482,33.6243,32.8721,32.9097,111200.0],["2017-12-14",32.9849,32.9849,32.3456,32.4584,157100.0],["2017-12-15",32.5152,33.4993,32.5152,33.0451,529500.0],["2017-12-18",33.3858,33.9914,33.1965,33.3858,102800.0],["2017-12-19",33.4236,33.6129,32.818,32.8558,422400.0],["2017-12-20",33.0451,33.2344,32.9315,32.9315,86500.0],["2017-12-21",32.9315,33.7264,32.8937,33.575,116500.0],["2017-12-22",33.7264,33.7264,33.2344,33.4236,176300.0],["2017-12-26",33.5372,34.0293,33.4993,33.7264,93900.0],["2017-12-27",33.84,34.2185,33.575,33.6886,250700.0],["2017-12-28",33.6886,33.8021,33.5372,33.6507,156900.0],["2017-12-29",33.6507,33.787,33.3858,33.3858,177100.0],["2018-01-02",33.5372,33.787,32.9315,33.1208,219000.0],["2018-01-03",32.9694,33.1587,32.5909,32.5909,83100.0],["2018-01-04",32.6666,33.083,32.553,32.9694,119100.0],["2018-01-05",33.0072,33.0072,32.7423,32.9315,94500.0],["2018-01-08",32.9316,33.1208,32.5909,32.9694,160200.0],["2018-01-09",33.0072,33.7264,33.0072,33.1586,203800.0],["2018-01-10",33.1586,33.4615,33.1208,33.1208,66000.0],["2018-01-11",33.1587,33.575,33.1587,33.4236,128800.0],["2018-01-12",33.4615,33.6507,33.1586,33.3479,73000.0],["2018-01-16",33.4993,33.6129,32.8937,32.9315,148800.0],["2018-01-17",33.0072,33.6129,32.7801,33.4615,166700.0],["2018-01-18",33.5372,33.5977,33.1586,33.3858,189700.0],["2018-01-19",33.1965,33.84,33.1965,33.84,123900.0],["2018-01-22",33.9914,33.9914,33.1208,33.1965,127400.0],["2018-01-23",33.1586,33.3101,32.8937,33.1208,176700.0],["2018-01-24",33.3101,33.3101,32.6287,32.6287,138400.0],["2018-01-25",32.7423,32.7801,32.3637,32.7801,123500.0],["2018-01-26",32.8937,32.9694,32.4016,32.4016,108000.0],["2018-01-29",32.3259,32.4395,31.6067,31.6067,220600.0],["2018-01-30",31.4931,31.9474,31.4931,31.796,317700.0],["2018-01-31",31.796,31.9474,31.1525,31.266,209800.0],["2018-02-01",31.2282,31.4553,31.0238,31.3417,185800.0],["2018-02-02",31.1146,31.3039,30.509,30.5468,150300.0],["2018-02-05",30.3954,30.8118,29.4113,29.4491,148500.0],["2018-02-06",28.8813,29.6005,28.5785,29.2977,173600.0],["2018-02-07",28.6921,30.9632,28.3893,30.7361,254800.0],["2018-02-08",30.5468,30.5847,29.3356,29.3356,198600.0],["2018-02-09",29.2977,30.5847,29.2977,30.3197,267200.0],["2018-02-12",30.3954,31.0768,29.6762,31.0011,297300.0],["2018-02-13",30.8118,30.9102,30.3576,30.4333,241400.0],["2018-02-14",30.2062,31.7581,30.2062,31.6446,228200.0],["2018-02-15",31.8338,32.0609,31.531,31.9095,159800.0],["2018-02-16",31.7203,32.1745,31.7203,31.9852,169600.0],["2018-02-20",31.8338,32.0988,31.3796,31.6067,113800.0],["2018-02-21",31.6446,32.1366,31.531,31.5688,166500.0],["2018-02-22",31.6824,31.9095,31.2282,31.3796,109000.0],["2018-02-23",31.3796,31.8717,31.3796,31.8717,122200.0],["2018-02-26",31.8717,32.5152,31.8338,32.4773,93400.0],["2018-02-27",32.3638,32.5909,31.8717,31.8717,95500.0],["2018-02-28",31.9852,32.0988,31.1146,31.1525,118200.0],["2018-03-01",31.1525,31.4553,30.9632,31.3796,158100.0],["2018-03-02",31.1903,31.6824,30.7361,31.6067,117300.0],["2018-03-05",31.4931,32.5152,31.3039,32.4016,107800.0],["2018-03-06",32.553,32.553,31.796,32.5152,142700.0],["2018-03-07",32.2881,32.6666,32.2881,32.2881,172900.0],["2018-03-08",32.5152,32.7044,32.0609,32.2502,142300.0],["2018-03-09",32.5152,33.4993,32.2502,33.3479,131300.0],["2018-03-12",33.3479,33.7264,33.1208,33.1965,129100.0],["2018-03-13",33.4236,33.4236,32.8937,32.9694,81100.0],["2018-03-14",33.0829,33.3101,32.7423,32.8937,100900.0],["2018-03-15",33.0451,33.1965,32.7423,33.1965,164100.0],["2018-03-16",33.147,33.9471,33.147,33.909,463000.0],["2018-03-19",33.6804,33.9471,33.2994,33.8709,138400.0],["2018-03-20",33.909,34.0995,33.6423,33.909,86800.0],["2018-03-21",33.9471,34.4043,33.9471,34.0995,82100.0],["2018-03-22",33.7185,34.2138,32.8422,32.8803,119200.0],["2018-03-23",32.8041,32.9184,31.623,31.623,184900.0],["2018-03-26",32.1945,32.5374,32.0421,32.4993,172800.0],["2018-03-27",32.6136,32.6136,31.7373,31.8516,140500.0],["2018-03-28",31.8516,32.6898,31.7754,32.6517,163200.0],["2018-03-29",32.766,32.766,32.385,32.5755,329000.0],["2018-04-02",32.385,32.6517,31.3182,31.6992,114200.0],["2018-04-03",31.8897,32.8422,31.4706,32.6517,144800.0],["2018-04-04",32.1945,33.0708,32.1945,32.9946,93600.0],["2018-04-05",33.2232,33.4518,32.7279,33.4137,159100.0],["2018-04-06",33.1851,33.4518,32.6136,32.766,137100.0],["2018-04-09",33.0708,33.4899,32.6898,32.8803,115900.0],["2018-04-10",33.4899,33.4899,32.8803,33.2994,145900.0],["2018-04-11",33.2232,33.3756,32.9565,33.1851,97000.0],["2018-04-12",33.4899,33.4899,33.2613,33.3756,59800.0],["2018-04-13",33.528,33.9623,33.4518,33.7947,159800.0],["2018-04-16",34.0995,34.8615,34.0614,34.5186,158300.0],["2018-04-17",34.7091,34.7091,34.0614,34.2519,142800.0],["2018-04-18",34.2519,34.4043,34.1376,34.1757,152000.0],["2018-04-19",34.29,34.5948,34.0233,34.2519,111700.0],["2018-04-20",34.29,34.4805,33.9852,34.1757,93100.0],["2018-04-23",34.3281,34.4805,33.9471,34.0995,83300.0],["2018-04-24",34.1757,34.2519,33.6042,33.9471,83800.0],["2018-04-25",33.8709,34.1376,33.6042,33.909,88500.0],["2018-04-26",33.9852,33.9852,33.6042,33.8328,59200.0],["2018-04-27",33.6423,34.0233,33.6423,33.9852,43800.0],["2018-04-30",34.0995,34.3662,33.909,34.0614,166800.0],["2018-05-01",34.0233,34.0233,33.4137,33.7185,136200.0],["2018-05-02",33.6804,33.6804,32.8803,32.9946,207700.0],["2018-05-03",31.3563,32.8041,30.1752,32.6517,649300.0],["2018-05-04",32.3088,33.6042,32.3088,33.2232,171900.0],["2018-05-07",33.0708,33.0708,32.2326,32.4612,153700.0],["2018-05-08",32.9184,32.9184,32.3469,32.5755,114600.0],["2018-05-09",32.6517,32.766,32.1945,32.6136,91400.0],["2018-05-10",32.5755,32.8041,32.3469,32.7279,166200.0],["2018-05-11",32.6898,32.8803,32.6136,32.7279,66700.0],["2018-05-14",32.7279,32.766,32.4612,32.6136,91700.0],["2018-05-15",32.4993,33.0708,32.4993,32.9565,94700.0],["2018-05-16",32.9946,33.528,32.9184,33.4137,124800.0],["2018-05-17",33.3375,33.8709,33.3375,33.7947,136100.0],["2018-05-18",33.9852,33.9852,33.6042,33.7185,141200.0],["2018-05-21",33.909,34.2138,33.8328,34.1757,63100.0],["2018-05-22",34.1376,34.4805,34.0233,34.0995,49300.0],["2018-05-23",34.0614,34.1376,33.8937,34.0614,61100.0],["2018-05-24",33.8709,34.1376,33.5508,33.9471,65000.0],["2018-05-25",33.8328,33.9852,33.4518,33.7566,76600.0],["2018-05-29",33.4137,33.6804,32.9946,33.2994,97200.0],["2018-05-30",33.4899,34.29,33.4899,34.2519,71400.0],["2018-05-31",34.2138,34.2138,33.6042,33.6804,84700.0],["2018-06-01",33.8328,34.1757,33.7566,33.8709,121600.0],["2018-06-04",34.0995,34.5186,33.9852,34.4424,116300.0],["2018-06-05",34.4424,34.6557,33.8328,34.6329,103500.0],["2018-06-06",34.6329,34.8615,34.29,34.671,102600.0],["2018-06-07",34.7091,34.8234,34.4424,34.6329,85600.0],["2018-06-08",34.5948,34.9758,34.5948,34.7091,77400.0],["2018-06-11",34.8615,34.9986,34.4424,34.5948,62800.0],["2018-06-12",34.5948,34.671,33.9852,34.2519,67700.0],["2018-06-13",34.2404,34.4704,33.8186,34.0487,85100.0],["2018-06-14",34.087,34.2404,33.8569,34.202,93000.0],["2018-06-15",34.1253,34.3171,33.7036,34.2787,217000.0],["2018-06-18",34.1253,34.4704,33.8953,34.4321,73600.0],["2018-06-19",34.1253,35.0456,34.1253,35.0072,95600.0],["2018-06-20",35.0456,35.2373,34.7695,35.0839,149800.0],["2018-06-21",34.9305,35.3523,34.7772,34.8922,115000.0],["2018-06-22",35.0839,35.2373,34.6238,34.9689,199000.0],["2018-06-25",34.9306,34.9689,34.4321,34.6238,93200.0],["2018-06-26",34.6621,34.8922,34.3171,34.7388,95300.0],["2018-06-27",34.7772,34.7772,33.972,34.0487,99900.0],["2018-06-28",33.972,34.3554,33.972,34.2787,72700.0],["2018-06-29",34.5088,34.7235,34.1253,34.202,136000.0],["2018-07-02",34.0487,34.7772,33.972,34.7388,86100.0],["2018-07-03",34.8539,35.2373,34.7772,35.2373,69800.0],["2018-07-05",35.429,35.5057,34.8539,35.2756,114100.0],["2018-07-06",35.3523,35.8891,35.2756,35.6207,65300.0],["2018-07-09",35.9658,36.2342,35.9428,36.1959,53300.0],["2018-07-10",36.3109,36.4259,35.7741,36.0425,49400.0],["2018-07-11",36.0042,36.2726,35.7357,35.7741,84300.0],["2018-07-12",36.1192,36.1959,35.1989,35.2756,127900.0],["2018-07-13",35.2756,35.6207,35.1223,35.3523,241100.0],["2018-07-16",35.1989,35.314,34.2404,34.3171,217400.0],["2018-07-17",33.9336,34.9305,33.8953,34.7388,123100.0],["2018-07-18",34.6238,35.0839,34.5855,35.0456,98900.0],["2018-07-19",34.8155,35.2756,34.6621,34.7388,162500.0],["2018-07-20",34.7005,34.9689,34.6238,34.7772,117000.0],["2018-07-23",34.6238,34.8922,34.2404,34.2787,115300.0],["2018-07-24",34.2787,34.5088,33.9566,34.087,83800.0],["2018-07-25",34.087,34.087,33.5502,33.8953,110600.0],["2018-07-26",33.9336,34.4551,33.9336,34.1253,138100.0],["2018-07-27",33.972,34.202,33.3201,33.3585,119700.0],["2018-07-30",33.1284,33.5502,33.1131,33.1668,108500.0],["2018-07-31",33.1284,33.5885,32.745,33.5119,192400.0],["2018-08-01",33.6269,33.8569,33.2818,33.5502,96400.0],["2018-08-02",33.4735,33.8569,33.4352,33.6652,71000.0],["2018-08-03",33.7803,34.0103,33.0901,33.7036,87300.0],["2018-08-06",33.5885,34.1483,33.5885,34.087,62800.0],["2018-08-07",34.1637,34.3554,33.5885,33.5885,55500.0],["2018-08-08",33.5885,34.3554,33.4735,34.202,65500.0],["2018-08-09",34.2404,34.3937,34.0103,34.202,56100.0],["2018-08-10",33.972,34.4551,33.7036,34.3554,67600.0],["2018-08-13",34.3171,34.4321,33.8569,34.0487,66400.0],["2018-08-14",34.087,34.5088,34.087,34.5088,68400.0],["2018-08-15",34.3937,34.6621,34.2404,34.3937,95300.0],["2018-08-16",34.5855,35.314,34.5855,34.8155,90100.0],["2018-08-17",34.7005,35.1606,34.6621,35.1606,145600.0],["2018-08-20",35.2756,35.544,34.8155,35.3907,131100.0],["2018-08-21",35.6591,35.9275,35.5057,35.6591,170800.0],["2018-08-22",35.6591,35.6591,35.1989,35.3523,87400.0],["2018-08-23",35.2756,35.3753,34.7388,35.0839,71000.0],["2018-08-24",35.199,35.5824,35.0072,35.5057,54300.0],["2018-08-27",35.544,35.8124,35.314,35.3907,61800.0],["2018-08-28",35.4673,35.544,35.0839,35.1223,43300.0],["2018-08-29",35.0839,35.314,34.8539,35.2373,52100.0],["2018-08-30",35.1606,35.7741,34.8155,35.5057,72400.0],["2018-08-31",35.2756,35.5824,34.9689,35.5057,82000.0],["2018-09-04",35.314,35.8125,35.0839,35.6207,72500.0],["2018-09-05",35.6207,36.0042,35.5057,35.6591,52200.0],["2018-09-06",35.6974,35.9275,35.5824,35.7358,58100.0],["2018-09-07",35.6207,35.8124,35.3523,35.8124,72300.0],["2018-09-10",35.9658,36.0042,35.3523,35.429,81300.0],["2018-09-11",35.1989,35.6437,35.0456,35.1989,59500.0],["2018-09-12",35.1989,35.3523,34.8922,35.1989,76000.0],["2018-09-13",35.2645,35.5732,35.226,35.4575,54600.0],["2018-09-14",35.3803,36.2677,35.2645,36.1519,113600.0],["2018-09-17",36.1519,36.1519,35.3417,35.3803,61500.0],["2018-09-18",35.3803,35.496,35.1874,35.2645,58300.0],["2018-09-19",35.2645,35.8278,35.2645,35.4575,123600.0],["2018-09-20",35.6118,35.9976,35.5346,35.9204,64400.0],["2018-09-21",35.9204,36.0825,35.7661,35.959,280500.0],["2018-09-24",35.8433,35.8433,35.033,35.1874,99200.0],["2018-09-25",35.3031,35.3263,35.033,35.1102,80100.0],["2018-09-26",35.226,35.226,34.8401,34.9173,75400.0],["2018-09-27",34.9173,35.0948,34.7244,34.7244,87200.0],["2018-09-28",34.6086,35.033,34.4929,34.6472,144800.0],["2018-10-01",34.763,34.7707,33.5978,33.6672,94200.0],["2018-10-02",33.5206,33.837,33.4049,33.428,225400.0],["2018-10-03",33.4666,33.9604,33.3277,33.7289,157700.0],["2018-10-04",33.6749,34.3231,33.3354,33.7675,109300.0],["2018-10-05",33.7753,34.0916,33.3894,33.5978,158600.0],["2018-10-08",33.482,34.1379,33.482,33.837,66700.0],["2018-10-09",33.6518,34.0762,32.7412,33.8987,139500.0],["2018-10-10",33.8293,34.0067,32.6872,32.7875,184900.0],["2018-10-11",32.5792,32.7952,31.306,31.3214,137200.0],["2018-10-12",31.6223,31.6223,30.1408,30.6886,294000.0],["2018-10-15",30.5806,31.0282,30.5266,30.5806,86700.0],["2018-10-16",30.8198,31.414,30.3723,31.3523,62200.0],["2018-10-17",31.2288,31.5375,30.951,31.306,77500.0],["2018-10-18",31.1979,31.4757,30.5034,30.6269,103800.0],["2018-10-19",30.1253,31.0204,29.616,30.6963,215300.0],["2018-10-22",30.5806,31.2211,30.4572,30.5034,231700.0],["2018-10-23",29.9479,30.4494,29.8707,30.1022,167400.0],["2018-10-24",29.9556,30.4186,29.0836,29.1376,213600.0],["2018-10-25",29.2457,30.0096,29.0373,29.8167,151100.0],["2018-10-26",29.4926,29.9247,28.8367,29.3382,148100.0],["2018-10-29",29.7472,30.2102,28.9987,29.2765,171700.0],["2018-10-30",29.2919,29.8012,29.0913,29.6083,133300.0],["2018-10-31",31.0899,31.3445,30.2334,30.3105,475300.0],["2018-11-01",30.5189,31.0359,29.9016,30.6192,391900.0],["2018-11-02",30.8275,31.5915,30.7735,31.576,165900.0],["2018-11-05",31.8307,32.0776,31.1671,31.6532,159300.0],["2018-11-06",31.4294,32.0004,31.414,31.6146,259400.0],["2018-11-07",31.7921,32.4094,31.5375,31.931,76600.0],["2018-11-08",31.8307,32.394,31.6378,31.877,72500.0],["2018-11-09",31.823,31.9541,31.1593,31.4063,95600.0],["2018-11-12",31.2905,31.5297,30.7735,30.8198,183300.0],["2018-11-13",30.9741,31.2519,30.5497,30.6269,91000.0],["2018-11-14",30.897,30.951,29.5929,29.6778,169500.0],["2018-11-15",29.4463,30.2951,29.4463,30.2642,137200.0],["2018-11-16",29.9324,30.5806,29.7626,30.4803,210500.0],["2018-11-19",30.3414,30.6963,30.025,30.5729,105800.0],["2018-11-20",30.1793,30.6732,29.8553,30.1408,106200.0],["2018-11-21",30.2488,30.843,30.0327,30.3723,37200.0],["2018-11-23",30.0173,30.5112,29.9324,30.2797,38800.0],["2018-11-26",30.542,30.8584,30.3182,30.5112,83300.0],["2018-11-27",30.2951,30.6269,29.8707,30.1099,79400.0],["2018-11-28",30.1562,31.2056,29.8938,30.9587,175700.0],["2018-11-29",30.7812,31.0976,30.4726,30.8893,90900.0],["2018-11-30",30.8353,31.36,30.7812,31.0822,143000.0],["2018-12-03",31.1671,31.3523,30.0404,30.7581,171300.0],["2018-12-04",30.6423,31.0205,29.3151,29.346,131700.0],["2018-12-06",28.9293,29.5234,28.5666,29.4926,111600.0],["2018-12-07",29.5852,30.5343,29.099,29.4849,173500.0],["2018-12-10",29.4077,29.616,28.7518,29.5852,195200.0],["2018-12-11",30.6115,32.4171,29.7318,30.1408,332900.0],["2018-12-12",30.326,30.5806,29.5852,29.6006,144800.0],["2018-12-13",29.6006,29.7704,28.9756,29.3151,166900.0],["2018-12-14",29.1635,29.5134,29.008,29.2957,104700.0],["2018-12-17",29.0546,29.8788,29.0546,29.249,282100.0],["2018-12-18",29.49,29.7855,29.1557,29.1868,187100.0],["2018-12-19",29.2412,29.5134,27.8184,27.8418,358000.0],["2018-12-20",27.6085,28.8214,27.4763,28.4404,234500.0],["2018-12-21",28.4948,29.1713,27.9039,28.938,482400.0],["2018-12-24",28.767,28.9225,27.9428,28.005,71800.0],["2018-12-26",28.1838,28.8525,27.5308,28.7747,147500.0],["2018-12-27",28.4249,28.868,27.7873,28.767,216800.0],["2018-12-28",28.868,29.2723,28.5959,29.008,198000.0],["2018-12-31",29.1168,29.3656,28.5026,29.1168,184200.0],["2019-01-02",28.7747,29.2957,28.4171,29.2257,151400.0],["2019-01-03",29.1868,29.3889,28.767,28.8525,146900.0],["2019-01-04",29.319,29.8943,29.1557,29.4978,140200.0],["2019-01-07",29.5289,29.8088,29.2024,29.319,162800.0],["2019-01-08",29.5133,29.7077,29.2801,29.63,151600.0],["2019-01-09",29.5211,30.1975,29.4589,30.0965,230800.0],["2019-01-10",29.9565,30.2442,29.8943,30.0965,163700.0],["2019-01-11",29.7932,30.3686,29.7621,30.2986,255200.0],["2019-01-14",30.0032,30.3919,29.9099,30.0887,133500.0],["2019-01-15",29.9954,30.1898,29.7777,30.1587,186700.0],["2019-01-16",30.2053,30.6096,30.1509,30.5474,126700.0],["2019-01-17",30.4463,31.6903,30.4463,31.6825,288500.0],["2019-01-18",31.8069,32.1568,31.6514,32.0713,165900.0],["2019-01-22",31.9002,32.3045,31.9002,32.1879,222500.0],["2019-01-23",32.2423,32.6622,32.1101,32.5378,173700.0],["2019-01-24",32.4834,32.6388,32.2657,32.4989,174700.0],["2019-01-25",32.6544,32.8021,31.9702,32.4212,205100.0],["2019-01-28",32.1801,32.5922,31.8925,32.2112,88500.0],["2019-01-29",32.2034,32.3123,31.908,31.9313,64900.0],["2019-01-30",32.1179,32.3045,31.5504,32.1024,186400.0],["2019-01-31",32.0635,32.5533,31.978,32.3823,180300.0],["2019-02-01",32.5378,32.7555,32.4134,32.7244,113000.0],["2019-02-04",32.6933,33.0276,32.5844,32.7943,179600.0],["2019-02-05",32.8876,33.0742,32.1724,32.4989,220700.0],["2019-02-06",28.8525,30.8195,28.8525,30.3997,248400.0],["2019-02-07",30.0498,30.3841,29.2879,29.6067,311900.0],["2019-02-08",29.3812,29.5211,28.8369,29.3345,242900.0],["2019-02-11",29.3734,29.7466,29.3578,29.7388,129800.0],["2019-02-12",29.8554,30.0343,29.6144,29.6689,130000.0],["2019-02-13",29.7077,30.353,29.7077,30.1664,129200.0],["2019-02-14",29.9954,30.252,29.8243,29.8321,176900.0],["2019-02-15",30.0887,30.4619,30.0887,30.3919,163800.0],["2019-02-19",30.3531,30.874,30.3453,30.8118,122600.0],["2019-02-20",30.6485,31.4104,30.6329,31.3249,159200.0],["2019-02-21",31.3249,31.4026,30.7262,30.7496,150200.0],["2019-02-22",30.9128,31.0217,30.423,30.5863,174500.0],["2019-02-25",30.7029,30.9595,30.5396,30.5396,175100.0],["2019-02-26",30.5474,30.8195,30.3375,30.3686,192600.0],["2019-02-27",30.2986,30.5163,30.2053,30.4774,108500.0],["2019-02-28",30.5008,30.6174,30.353,30.4697,202300.0],["2019-03-01",30.5396,31.0994,30.423,30.8739,127800.0],["2019-03-04",30.8506,31.0761,30.493,30.563,119500.0],["2019-03-05",30.6018,30.6018,30.2053,30.3142,92800.0],["2019-03-06",30.1975,30.4075,29.7777,29.9487,136300.0],["2019-03-07",30.0576,30.0576,29.4434,29.4589,302700.0],["2019-03-08",29.3267,29.5522,29.1479,29.2023,171400.0],["2019-03-11",29.3112,29.5911,29.1168,29.5444,107800.0],["2019-03-12",29.56,29.6922,29.1402,29.1557,304500.0],["2019-03-13",29.3268,29.8088,29.2957,29.4278,243900.0],["2019-03-14",29.5056,29.6377,29.2257,29.249,88600.0],["2019-03-15",29.3336,29.8351,29.1534,29.3571,454100.0],["2019-03-18",29.3571,29.647,29.2709,29.3415,173900.0],["2019-03-19",29.4198,29.4198,28.5658,28.5736,204900.0],["2019-03-20",28.5815,28.6285,27.9469,27.986,279100.0],["2019-03-21",27.9234,28.464,27.8528,28.0174,178200.0],["2019-03-22",27.7823,27.8137,27.1555,27.1712,192600.0],["2019-03-25",27.0615,27.6883,26.9362,27.5551,152200.0],["2019-03-26",27.5943,27.8528,27.2339,27.4454,112200.0],["2019-03-27",27.3984,27.7902,27.2496,27.6648,110300.0],["2019-03-28",27.6883,27.8058,27.4533,27.6883,116200.0],["2019-03-29",27.7353,27.9469,27.3592,27.5865,236800.0],["2019-04-01",27.7431,28.0565,27.6961,28.0487,247700.0],["2019-04-02",28.0017,28.1976,27.6805,27.7745,177400.0],["2019-04-03",28.0174,28.0487,27.4533,27.6021,135800.0],["2019-04-04",27.6335,28.0879,27.5708,27.9625,109000.0],["2019-04-05",28.033,28.2524,28.0174,28.1427,151400.0],["2019-04-08",28.0409,28.2994,28.0017,28.0957,126800.0],["2019-04-09",27.9625,28.0487,27.704,27.7823,169300.0],["2019-04-10",27.986,28.6285,27.892,28.5658,167700.0],["2019-04-11",28.6677,28.8009,28.4875,28.6755,123200.0],["2019-04-12",28.8949,29.0516,28.5815,28.7303,79500.0],["2019-04-15",28.8087,28.8792,28.5266,28.5815,80900.0],["2019-04-16",28.746,29.271,28.6912,29.2631,128400.0],["2019-04-17",29.3806,29.4747,28.9105,29.318,141800.0],["2019-04-18",29.2474,29.788,29.2474,29.7019,120600.0],["2019-04-22",29.5687,29.741,28.934,29.0907,106900.0],["2019-04-23",29.0594,29.553,29.0124,29.1926,88800.0],["2019-04-24",29.2318,29.5608,29.1378,29.4982,82500.0],["2019-04-25",29.3101,29.365,28.8244,29.3571,93700.0],["2019-04-26",29.4041,29.9212,29.4041,29.8899,72700.0],["2019-04-29",29.8664,30.3757,29.8664,30.0074,237200.0],["2019-04-30",30.1171,30.3287,29.9134,30.2268,151100.0],["2019-05-01",31.3315,31.9191,30.5637,31.6527,443200.0],["2019-05-02",31.7546,32.1855,31.3863,31.5117,124700.0],["2019-05-03",31.5039,31.9896,31.3785,31.8956,91700.0],["2019-05-06",31.5039,31.9191,31.449,31.8251,101300.0],["2019-05-07",31.6449,31.8094,31.214,31.3472,102800.0],["2019-05-08",31.3393,31.5509,31.0259,31.073,68300.0],["2019-05-09",30.9163,31.3864,30.7596,31.1748,97600.0],["2019-05-10",31.1435,31.1435,30.6029,31.1121,96800.0],["2019-05-13",30.689,30.8614,30.3208,30.3757,110400.0],["2019-05-14",30.3992,30.8928,30.3992,30.7596,102000.0],["2019-05-15",30.3757,30.7047,30.2738,30.548,88400.0],["2019-05-16",30.548,31.2767,30.548,30.8771,95900.0],["2019-05-17",30.6891,31.3237,30.6264,30.6969,134900.0],["2019-05-20",30.595,31.1513,30.5402,31.0495,156300.0],["2019-05-21",31.2688,31.4882,31.0103,31.1435,93300.0],["2019-05-22",31.8486,32.0367,30.9946,32.0053,149900.0],["2019-05-23",31.8799,32.3187,31.7233,32.303,204400.0],["2019-05-24",32.4676,32.7966,32.3657,32.6321,168000.0],["2019-05-28",32.5146,32.6634,31.9975,32.0053,104500.0],["2019-05-29",31.7624,31.9113,31.3472,31.6371,115700.0],["2019-05-30",31.7076,32.0601,31.5744,31.8408,128400.0],["2019-05-31",31.5039,31.7624,31.3628,31.7389,107200.0],["2019-06-03",31.6841,32.0993,31.5979,32.0445,162900.0],["2019-06-04",32.3579,32.7418,32.1306,32.6086,141600.0],["2019-06-05",32.5302,32.7653,32.1933,32.7575,105200.0],["2019-06-06",32.6321,32.8515,32.2952,32.7731,252300.0],["2019-06-07",32.8436,33.11,32.4911,32.5224,115800.0],["2019-06-10",32.6243,32.8358,32.4676,32.6321,81300.0],["2019-06-11",32.7496,32.8045,32.068,32.1228,97300.0],["2019-06-12",32.1385,32.2168,31.9505,31.9818,94300.0],["2019-06-13",32.1065,32.4379,32.0512,32.2722,126700.0],["2019-06-14",32.2012,32.5641,32.1144,32.3511,100300.0],["2019-06-17",32.3905,32.4142,32.0434,32.0512,99700.0],["2019-06-18",32.1301,32.9113,32.0355,32.6272,240300.0],["2019-06-19",32.6272,33.3689,32.6272,32.9429,298500.0],["2019-06-20",33.1796,33.1796,32.6588,32.9586,177500.0],["2019-06-21",32.8482,33.1954,32.5562,32.7693,314700.0],["2019-06-24",32.643,33.1086,32.3826,32.3826,127800.0],["2019-06-25",31.562,31.7277,30.2601,31.0097,327500.0],["2019-06-26",30.9939,31.2148,30.0707,30.1102,293000.0],["2019-06-27",30.1102,30.8361,30.047,30.5678,272700.0],["2019-06-28",30.7177,31.854,30.6309,31.7908,444200.0],["2019-07-01",32.0512,32.2879,31.7435,32.2485,193600.0],["2019-07-02",32.3511,32.6588,32.1775,32.4221,166500.0],["2019-07-03",32.5562,33.1007,32.5562,32.9744,79400.0],["2019-07-05",32.9192,33.219,32.7456,33.219,84700.0],["2019-07-08",33.0454,33.2822,32.864,32.9823,108900.0],["2019-07-09",32.8087,33.0612,32.7377,33.006,83400.0],["2019-07-10",33.006,33.3532,32.8482,32.9429,78000.0],["2019-07-11",32.8876,33.0139,32.6904,32.9981,113600.0],["2019-07-12",32.8797,33.219,32.6746,33.0297,122800.0],["2019-07-15",33.0849,33.0849,32.3826,32.7929,90000.0],["2019-07-16",32.8482,33.0375,32.7219,32.8245,88100.0],["2019-07-17",32.7061,32.9744,32.6667,32.714,117800.0],["2019-07-18",32.6904,33.0928,32.6115,32.9113,92700.0],["2019-07-19",32.8718,33.1875,32.7456,32.8561,148100.0],["2019-07-22",32.9113,33.0139,32.6193,32.9665,95100.0],["2019-07-23",32.9744,33.3374,32.7693,33.3374,107800.0],["2019-07-24",33.219,34.0949,33.219,33.9765,160900.0],["2019-07-25",33.9292,33.9371,33.5899,33.8029,109500.0],["2019-07-26",33.9292,34.3,33.7793,34.1974,123400.0],["2019-07-29",34.1422,34.4736,33.8266,33.9449,138400.0],["2019-07-30",33.6609,34.4578,33.6609,34.1738,189100.0],["2019-07-31",34.1896,34.734,34.1896,34.2764,218200.0],["2019-08-01",34.1501,34.5525,33.6925,33.7161,155900.0],["2019-08-02",33.4636,33.724,33.0375,33.6767,90600.0],["2019-08-05",33.1796,33.3847,32.2406,32.7535,189200.0],["2019-08-06",32.9744,34.9628,32.9744,34.6393,327900.0],["2019-08-07",34.1738,34.6867,33.6293,34.5762,131800.0],["2019-08-08",34.7971,35.0733,34.7656,34.7735,163000.0],["2019-08-09",34.7971,35.0181,34.3474,34.6709,118900.0],["2019-08-12",34.4657,34.8997,34.3789,34.663,113300.0],["2019-08-13",34.3474,35.0654,34.3474,34.6788,85800.0],["2019-08-14",34.0239,34.4105,33.6925,33.7161,171300.0],["2019-08-15",33.7871,34.0396,33.5662,33.9055,123800.0],["2019-08-16",34.0396,34.5288,33.9292,34.4736,235800.0],["2019-08-19",34.8918,35.0023,34.6472,34.7656,83200.0],["2019-08-20",34.7419,34.7419,34.0791,34.1264,128900.0],["2019-08-21",34.4657,34.4894,34.0317,34.371,84600.0],["2019-08-22",34.6156,34.7261,34.1343,34.5446,67700.0],["2019-08-23",34.3789,34.5525,33.1243,33.3847,137400.0],["2019-08-26",33.7003,33.866,33.3768,33.6924,140200.0],["2019-08-27",33.9449,34.1659,33.7161,33.8739,171700.0],["2019-08-28",33.8266,34.5683,33.8266,34.0712,172300.0],["2019-08-29",34.4499,34.5999,34.3158,34.4342,115900.0],["2019-08-30",34.5841,34.8524,34.2448,34.6157,78000.0],["2019-09-03",34.4026,34.6235,34.0475,34.3,262200.0],["2019-09-04",34.6077,34.7577,34.1738,34.6551,158200.0],["2019-09-05",35.1522,35.3653,34.6867,35.3416,230200.0],["2019-09-06",35.3495,35.8939,35.1206,35.6414,130500.0],["2019-09-09",35.957,36.3831,35.8387,36.0675,248300.0],["2019-09-10",36.2805,36.5883,35.6809,36.4778,224400.0],["2019-09-11",36.462,37.2274,36.462,37.0775,208900.0],["2019-09-12",37.0933,37.9376,36.8802,37.6219,296400.0],["2019-09-13",37.8664,38.2237,37.6918,37.7315,155800.0],["2019-09-16",37.406,37.6362,36.755,37.025,184600.0],["2019-09-17",36.9773,37.1599,36.5883,36.6439,373800.0],["2019-09-18",36.6598,36.8106,36.3343,36.4375,211600.0],["2019-09-19",36.5487,36.9615,36.2788,36.3264,269800.0],["2019-09-20",36.3343,36.6042,35.8818,36.5407,438000.0],["2019-09-23",36.5487,36.8979,36.2946,36.6122,131800.0],["2019-09-24",36.6518,37.0726,36.5169,36.6677,165400.0],["2019-09-25",36.8424,37.5568,36.7392,37.5489,175700.0],["2019-09-26",37.5092,37.5092,36.6915,36.8265,95800.0],["2019-09-27",36.9773,37.0488,36.628,36.8662,150800.0],["2019-09-30",37.0091,37.1996,36.7154,36.7789,270700.0],["2019-10-01",37.0011,37.1996,36.3026,36.4137,164700.0],["2019-10-02",36.1755,36.1755,35.342,35.477,166200.0],["2019-10-03",35.3261,35.7389,35.1038,35.3896,101000.0],["2019-10-04",35.3499,36.2549,35.3499,36.2311,129400.0],["2019-10-07",36.0882,36.2391,35.6992,35.9612,188800.0],["2019-10-08",35.6357,35.6357,35.1277,35.3499,223900.0],["2019-10-09",35.6595,35.6595,35.2706,35.3261,158200.0],["2019-10-10",35.4531,35.6119,35.1991,35.2229,104700.0],["2019-10-11",35.6516,35.993,35.3182,35.3261,148900.0],["2019-10-14",35.0562,35.7786,35.0562,35.5405,127300.0],["2019-10-15",35.5802,35.7866,35.2706,35.2785,119000.0],["2019-10-16",35.1753,35.596,35.0721,35.4055,88900.0],["2019-10-17",35.5405,35.9136,35.4849,35.6595,114000.0],["2019-10-18",35.4611,35.9215,35.4373,35.6278,83300.0],["2019-10-21",36.0247,36.3264,35.8818,36.1994,92100.0],["2019-10-22",36.0565,36.1517,35.7151,35.8342,84300.0],["2019-10-23",35.7707,35.858,35.3182,35.8183,52500.0],["2019-10-24",35.8977,35.8977,35.3579,35.3738,66400.0],["2019-10-25",35.2944,35.342,34.8419,35.0483,102700.0],["2019-10-28",35.1832,35.6675,35.1832,35.5405,198000.0],["2019-10-29",35.5563,35.8262,34.9292,35.0006,352900.0],["2019-10-30",34.9054,35.2547,34.4053,35.0642,187700.0],["2019-10-31",34.8816,34.9768,34.2624,34.5799,234800.0],["2019-11-01",34.8975,34.953,34.4767,34.6514,264300.0],["2019-11-04",34.8816,35.0006,34.4291,34.7784,178700.0],["2019-11-05",34.9451,35.0562,34.7149,34.8975,96900.0],["2019-11-06",34.8895,35.1197,34.6672,35.0006,136200.0],["2019-11-07",34.7625,35.1435,33.7622,34.437,290900.0],["2019-11-08",34.2782,35.0483,34.2147,34.9133,237300.0],["2019-11-11",34.8895,35.6992,34.8101,35.5405,100600.0],["2019-11-12",35.6437,35.8183,35.5008,35.7866,103500.0],["2019-11-13",35.477,35.7072,35.0165,35.0959,166700.0],["2019-11-14",35.0086,35.2547,34.564,34.7625,181000.0],["2019-11-15",35.0086,35.0483,33.54,34.9213,236400.0],["2019-11-18",34.8339,35.1832,34.6434,35.0721,103500.0],["2019-11-19",35.1356,35.2785,34.7943,34.7943,82300.0],["2019-11-20",34.691,34.8022,34.2306,34.3179,151200.0],["2019-11-21",34.4212,34.7228,33.8178,34.0004,80600.0],["2019-11-22",34.0084,34.3497,33.7861,34.2624,92000.0],["2019-11-25",34.3418,35.1277,34.183,34.8101,158200.0],["2019-11-26",34.7784,35.1991,34.3973,34.8895,144700.0],["2019-11-27",34.9848,35.1753,34.8419,34.8895,70200.0],["2019-11-29",34.7704,35.0483,34.4291,34.4608,142500.0],["2019-12-02",34.5243,34.5799,33.9686,34.3179,204900.0],["2019-12-03",34.056,34.056,33.7226,34.0083,134700.0],["2019-12-04",34.1433,34.6037,34.1433,34.2227,182500.0],["2019-12-05",34.31,35.1435,34.2941,34.8657,279100.0],["2019-12-06",35.2706,35.6595,35.0642,35.469,225400.0],["2019-12-09",35.3738,35.7707,35.1039,35.4928,201500.0],["2019-12-10",35.5325,35.7389,35.0403,35.2071,169900.0],["2019-12-11",35.2229,35.2706,34.572,34.7704,116900.0],["2019-12-12",34.8101,35.5563,34.8022,35.3738,133700.0],["2019-12-13",35.3722,35.5639,34.8927,35.1165,154800.0],["2019-12-16",35.4441,35.8356,35.3562,35.6119,155100.0],["2019-12-17",35.6438,35.8915,35.3562,35.54,115700.0],["2019-12-18",35.6199,35.7876,35.0925,35.0925,420300.0],["2019-12-19",35.1245,35.5879,34.9567,35.5879,229800.0],["2019-12-20",35.8036,36.1872,35.2283,35.484,464800.0],["2019-12-23",35.476,35.476,34.2376,34.5971,167900.0],["2019-12-24",34.669,35.1085,34.5731,34.8448,50100.0],["2019-12-26",34.8448,34.9886,34.3574,34.9247,138100.0],["2019-12-27",34.9567,35.1005,34.685,34.9407,109500.0],["2019-12-30",34.9727,35.1085,34.8049,35.0206,71900.0],["2019-12-31",34.9487,35.524,34.8608,34.8848,134800.0],["2020-01-02",35.0286,35.3722,34.7969,35.3402,149100.0],["2020-01-03",34.9407,35.6598,34.9167,35.54,191500.0],["2020-01-06",35.1325,35.4361,34.8049,35.2923,157200.0],["2020-01-07",35.1804,35.3162,34.6291,34.653,160600.0],["2020-01-08",34.6451,35.1325,34.6451,34.8129,134800.0],["2020-01-09",34.9886,35.2523,34.8848,34.9167,124300.0],["2020-01-10",34.8688,34.8768,34.3414,34.4773,93300.0],["2020-01-13",34.3974,34.5092,34.2216,34.4933,86900.0],["2020-01-14",34.5572,35.0126,34.3334,34.9247,124800.0],["2020-01-15",34.7489,35.1245,34.5012,34.7489,121600.0],["2020-01-16",34.9806,35.5719,34.8688,35.4521,95500.0],["2020-01-17",35.7956,36.0673,35.4281,35.6438,109600.0],["2020-01-21",35.468,35.8196,35.1964,35.3082,98200.0],["2020-01-22",35.4041,35.6438,35.3082,35.4521,80400.0],["2020-01-23",35.3003,35.4201,34.9407,35.4201,196100.0],["2020-01-24",35.4201,35.4201,34.4373,34.6451,101200.0],["2020-01-27",34.1177,34.693,34.1177,34.4054,102400.0],["2020-01-28",34.5811,34.9966,34.5811,34.7729,109400.0],["2020-01-29",34.733,35.1484,34.5731,34.8129,150300.0],["2020-01-30",34.5572,34.9407,34.3574,34.8927,111100.0],["2020-01-31",34.6051,34.8448,34.3015,34.3654,150300.0],["2020-02-03",34.669,35.0126,34.5172,34.7489,157600.0],["2020-02-04",35.0605,35.2763,34.9087,35.0765,114900.0],["2020-02-05",35.508,36.1472,35.3482,36.1312,145700.0],["2020-02-06",36.6106,36.9382,35.9554,36.4828,208500.0],["2020-02-07",36.339,36.339,35.0206,35.1484,144900.0],["2020-02-10",35.0286,35.2683,34.693,34.9727,125700.0],["2020-02-11",35.1005,35.3322,34.9567,35.1724,98800.0],["2020-02-12",35.3562,35.3562,34.7889,35.0206,145400.0],["2020-02-13",34.9167,35.8915,34.9167,35.7956,338200.0],["2020-02-14",35.8835,36.4668,35.8036,36.3869,167600.0],["2020-02-18",36.3789,36.8264,35.9554,36.0993,231900.0],["2020-02-19",36.0913,36.3789,35.8516,36.0913,169500.0],["2020-02-20",35.9235,36.4268,35.7717,36.1712,150800.0],["2020-02-21",36.1632,36.1712,35.7877,36.0673,183400.0],["2020-02-24",35.2763,35.6039,34.9487,35.2603,119500.0],["2020-02-25",35.2203,35.2523,34.0458,34.1656,144200.0],["2020-02-26",34.3654,34.6211,33.862,33.9979,130600.0],["2020-02-27",33.3187,34.1177,32.6635,32.6875,229100.0],["2020-02-28",31.9444,31.9924,30.7219,31.1055,297100.0],["2020-03-02",31.1054,32.8713,31.0096,32.8393,170100.0],["2020-03-03",32.7434,33.2867,31.6647,31.8325,190900.0],["2020-03-04",32.4158,33.5504,32.0563,33.4226,190200.0],["2020-03-05",32.304,32.8233,31.5529,32.2241,351300.0],["2020-03-06",31.433,32.7754,31.433,32.6475,290000.0],["2020-03-09",30.4423,32.3279,30.3784,32.2001,354900.0],["2020-03-10",33.079,33.3027,30.8418,32.6156,242200.0],["2020-03-11",31.6248,32.1442,30.6181,30.9297,199900.0],["2020-03-12",28.4847,28.9242,26.9107,27.4859,290000.0],["2020-03-13",28.9561,31.1214,27.8535,31.0176,312000.0],["2020-03-16",27.6678,28.9723,26.6371,26.7498,342200.0],["2020-03-17",27.2249,30.623,25.6144,30.3895,426500.0],["2020-03-18",28.6904,30.164,25.5903,26.8303,302300.0],["2020-03-19",26.4277,28.4328,25.6064,26.1056,374800.0],["2020-03-20",25.55,27.9255,24.9944,26.7981,513000.0],["2020-03-23",26.7015,27.3699,24.6482,25.2843,330600.0],["2020-03-24",26.5727,28.6743,26.162,27.9174,291400.0],["2020-03-25",27.861,28.3039,26.001,26.5163,281100.0],["2020-03-26",26.5566,29.0608,26.2908,27.7644,255900.0],["2020-03-27",26.5727,28.2395,26.2506,27.1283,196600.0],["2020-03-30",27.3779,28.4811,26.8706,28.2395,227400.0],["2020-03-31",27.8771,29.5037,27.8771,29.4634,321000.0],["2020-04-01",28.1429,28.626,26.6935,27.1847,284100.0],["2020-04-02",26.927,27.5953,25.6386,26.3472,380600.0],["2020-04-03",25.8641,26.468,24.7851,25.2038,189800.0],["2020-04-06",26.3633,26.9431,26.0654,26.4841,256600.0],["2020-04-07",27.1041,27.6919,25.5903,25.6386,218300.0],["2020-04-08",26.0493,26.4519,25.5581,26.009,198100.0],["2020-04-09",26.7096,29.5601,26.468,29.1655,236000.0],["2020-04-13",28.7871,29.4313,27.4987,28.3522,164900.0],["2020-04-14",28.9562,29.697,28.014,28.2234,137000.0],["2020-04-15",27.088,27.4101,26.6129,27.0397,185900.0],["2020-04-16",27.1363,27.6275,26.0332,26.9028,201700.0],["2020-04-17",27.0155,28.1026,27.0155,27.8369,151400.0],["2020-04-20",27.3376,29.2058,26.935,27.6114,166900.0],["2020-04-21",26.6693,27.2571,26.1781,26.8303,164000.0],["2020-04-22",27.1847,27.2893,26.6451,27.0156,144200.0],["2020-04-23",26.8948,27.233,26.5324,26.7901,138500.0],["2020-04-24",27.1846,27.8449,26.8787,27.5953,147700.0],["2020-04-27",27.4987,28.8998,27.4987,28.626,159300.0],["2020-04-28",29.5923,29.6889,28.8756,29.1333,231200.0],["2020-04-29",30.2687,30.8565,29.238,30.2767,240300.0],["2020-04-30",29.4151,29.5037,28.312,28.312,223100.0],["2020-05-01",27.5067,27.8047,26.6129,27.4343,205700.0],["2020-05-04",26.9511,27.2249,26.5968,27.088,167100.0],["2020-05-05",27.5229,27.8127,26.8062,26.9028,141500.0],["2020-05-06",26.9914,27.2893,26.009,26.1056,179400.0],["2020-05-07",26.476,27.3699,26.2747,27.1363,126300.0],["2020-05-08",28.1751,28.6099,27.0317,28.5052,180600.0],["2020-05-11",28.1348,28.6019,27.0236,27.4021,166500.0],["2020-05-12",27.3376,27.6034,26.3633,26.4116,227400.0],["2020-05-13",25.9365,26.1942,25.083,25.9446,251300.0],["2020-05-14",25.1635,26.1056,24.5435,25.9929,291400.0],["2020-05-15",26.4116,26.8706,25.856,26.1862,548700.0],["2020-05-18",26.5727,28.0543,26.5727,27.7564,217700.0],["2020-05-19",27.5228,27.7886,27.0075,27.088,190200.0],["2020-05-20",27.4504,28.1751,27.2249,28.0946,255900.0],["2020-05-21",28.1026,28.473,28.0221,28.1751,151500.0],["2020-05-22",28.4167,28.4167,27.7242,28.32,127200.0],["2020-05-26",29.4393,29.5359,28.8434,29.1816,188400.0],["2020-05-27",29.9063,30.47,29.4635,30.317,160300.0],["2020-05-28",30.7921,30.7921,29.7533,29.8661,205500.0],["2020-05-29",29.3507,29.5601,28.7468,29.4071,202300.0],["2020-06-01",29.5118,29.5601,29.0608,29.0769,200800.0],["2020-06-02",29.4474,29.9547,29.085,29.4393,128400.0],["2020-06-03",30.1399,30.8324,29.5762,30.47,162300.0],["2020-06-04",30.309,30.8968,30.0191,30.6633,232100.0],["2020-06-05",32.2012,32.8615,31.2913,32.1771,243800.0],["2020-06-08",32.3623,32.8938,32.2979,32.5797,207600.0],["2020-06-09",32.0885,32.8615,31.7181,32.322,197100.0],["2020-06-10",32.322,32.3381,31.4524,31.7745,170200.0],["2020-06-11",30.5666,30.8162,28.5616,28.8193,249300.0],["2020-06-12",30.0593,30.0593,28.5213,29.2702,225400.0],["2020-06-15",28.2634,29.3433,28.1579,29.0753,177300.0],["2020-06-16",30.2526,30.3663,29.1565,29.7168,198600.0],["2020-06-17",29.7411,29.7736,29.0104,29.2215,162100.0],["2020-06-18",29.0023,29.7655,28.9941,29.3514,164100.0],["2020-06-19",29.6112,29.8061,28.4826,28.645,362700.0],["2020-06-22",28.369,29.1403,28.0361,28.986,132900.0],["2020-06-23",29.4651,29.6518,29.1241,29.392,201900.0],["2020-06-24",29.0266,29.0266,28.2878,28.5801,237800.0],["2020-06-25",28.5232,29.3352,28.3365,29.189,183300.0],["2020-06-26",28.8155,28.9535,28.1335,28.8074,603100.0],["2020-06-29",29.2621,29.6193,28.913,29.1647,171000.0],["2020-06-30",28.8967,29.8791,28.8967,29.8223,155400.0],["2020-07-01",29.9197,30.074,28.9779,29.0104,225600.0],["2020-07-02",29.6599,29.9522,29.0997,29.189,150000.0],["2020-07-06",29.8873,30.139,29.595,29.6518,178300.0],["2020-07-07",29.2215,29.4813,28.6369,28.8561,149200.0],["2020-07-08",28.7343,29.0672,28.4826,28.9292,160600.0],["2020-07-09",28.7749,29.0347,28.3527,28.7181,267400.0],["2020-07-10",28.8967,29.8792,28.7262,29.8792,133000.0],["2020-07-13",30.2608,30.342,29.6112,29.8223,157300.0],["2020-07-14",29.8467,30.618,29.4813,30.5449,125600.0],["2020-07-15",31.3,31.7791,30.6667,31.3,219600.0],["2020-07-16",31.3488,32.2419,31.3488,31.9496,132800.0],["2020-07-17",31.9009,31.9009,31.1864,31.2919,131600.0],["2020-07-20",31.0808,31.2594,30.6343,30.8129,112200.0],["2020-07-21",31.0565,31.8197,31.0565,31.3406,184900.0],["2020-07-22",30.8941,31.1458,30.5612,31.1052,107400.0],["2020-07-23",30.9347,31.4705,30.9347,31.3082,131500.0],["2020-07-24",31.3082,32.0308,30.6505,30.8048,96600.0],["2020-07-27",30.6099,30.7723,30.1471,30.415,93200.0],["2020-07-28",30.1796,30.6749,30.1796,30.4313,78300.0],["2020-07-29",30.3014,31.0889,30.3014,31.0889,123700.0],["2020-07-30",30.5287,30.6261,30.0009,30.4962,109100.0],["2020-07-31",30.3095,30.5693,29.936,30.5125,212800.0],["2020-08-03",30.6343,31.0646,30.4719,30.5612,91400.0],["2020-08-04",30.4556,30.5693,30.1065,30.3744,131900.0],["2020-08-05",30.7642,31.6248,30.5693,31.4787,211500.0],["2020-08-06",31.5436,31.8603,31.3,31.6086,112000.0],["2020-08-07",32.3962,32.8833,31.503,32.8184,177400.0],["2020-08-10",33.0944,33.4841,32.5667,33.2812,144000.0],["2020-08-11",33.7846,33.9957,32.7778,32.9158,217700.0],["2020-08-12",33.3867,33.5653,32.4367,32.6316,124100.0],["2020-08-13",32.388,32.4367,32.0308,32.3637,108100.0],["2020-08-14",31.9739,32.5423,31.8278,32.2175,133800.0],["2020-08-17",32.1444,32.1444,31.6816,31.8278,87400.0],["2020-08-18",31.7385,31.8116,31.5111,31.5517,88300.0],["2020-08-19",31.6816,31.7385,31.1782,31.3163,140400.0],["2020-08-20",30.8291,31.2757,30.8291,31.1295,88900.0],["2020-08-21",30.7154,31.1376,30.5612,30.7398,119900.0],["2020-08-24",31.0564,31.4868,30.7804,31.4868,222000.0],["2020-08-25",31.7304,31.8522,31.3731,31.4056,107200.0],["2020-08-26",31.2513,31.2513,30.4881,31.0321,179300.0],["2020-08-27",31.2188,32.047,31.1864,31.7304,179900.0],["2020-08-28",31.9902,31.9902,31.5842,31.7466,231800.0],["2020-08-31",31.7141,31.8846,31.6086,31.7141,306500.0],["2020-09-01",31.4949,31.7385,31.2838,31.5193,114400.0],["2020-09-02",31.4624,31.7304,31.4056,31.6167,83400.0],["2020-09-03",31.8197,32.2744,31.0321,31.1295,108600.0],["2020-09-04",31.6898,31.6898,30.821,31.3569,158600.0],["2020-09-08",31.097,31.097,29.9116,30.3907,134800.0],["2020-09-09",30.6261,30.7398,30.0578,30.3176,250000.0],["2020-09-10",30.212,30.5693,29.1484,29.1728,144800.0],["2020-09-11",29.0591,29.2134,28.6613,28.8399,160000.0],["2020-09-14",28.9779,29.5381,28.9698,28.986,145200.0],["2020-09-15",28.9451,29.0679,27.8397,27.8806,132100.0],["2020-09-16",27.766,28.29,27.766,27.8806,201200.0],["2020-09-17",27.594,28.8468,27.5122,28.6094,394100.0],["2020-09-18",28.7404,28.8468,27.8397,27.9707,569400.0],["2020-09-21",27.3484,27.8479,26.8817,27.5613,211900.0],["2020-09-22",27.6432,27.9625,27.1846,27.3238,189000.0],["2020-09-23",27.332,27.7742,27.07,27.0946,251500.0],["2020-09-24",27.2256,27.373,26.767,26.8244,203100.0],["2020-09-25",26.5623,27.2665,26.4886,27.0127,340800.0],["2020-09-28",27.3075,28.1754,27.3075,27.6022,169800.0],["2020-09-29",27.5204,27.7496,27.0618,27.4303,155700.0],["2020-09-30",27.5122,27.7987,27.1109,27.3484,183400.0],["2020-10-01",27.2911,27.635,27.0864,27.3975,163300.0],["2020-10-02",27.0536,27.8561,27.0536,27.635,181500.0],["2020-10-05",27.897,28.4702,27.897,28.3637,124200.0],["2020-10-06",28.7568,28.896,27.9625,27.9707,214000.0],["2020-10-07",27.897,28.3555,27.7742,28.0771,281500.0],["2020-10-08",28.3228,28.8632,28.1836,28.2,181500.0],["2020-10-09",28.421,28.6339,27.9543,28.0362,337200.0],["2020-10-12",27.897,29.3545,27.897,29.3463,384400.0],["2020-10-13",29.1334,29.5756,28.4866,28.6176,320800.0],["2020-10-14",28.4866,29.0679,28.1672,28.1754,266600.0],["2020-10-15",27.8806,28.9615,27.8806,28.6913,163400.0],["2020-10-16",28.855,29.3627,28.7322,29.2317,164900.0],["2020-10-19",29.2972,29.7148,28.7076,28.7731,193600.0],["2020-10-20",29.1007,29.723,28.5766,28.7486,178400.0],["2020-10-21",28.7649,29.1825,28.331,28.4538,627400.0],["2020-10-22",28.5684,29.3709,28.5111,29.158,234800.0],["2020-10-23",29.3872,29.6247,29.1662,29.2972,211900.0],["2020-10-26",29.0434,29.0434,28.2082,29.0024,222200.0],["2020-10-27",28.9697,28.9697,28.1918,28.3883,218500.0],["2020-10-28",27.8233,28.4292,27.8233,28.0608,266800.0],["2020-10-29",27.9052,28.3719,27.5449,28.1017,208400.0],["2020-10-30",27.8724,28.3228,27.6022,27.766,179400.0],["2020-11-02",28.2737,28.4947,27.7414,28.3883,231300.0],["2020-11-03",29.0925,30.2879,28.4538,29.9932,407300.0],["2020-11-04",29.4609,29.8294,28.2819,28.421,213700.0],["2020-11-05",28.5848,29.1744,28.2081,28.8714,131600.0],["2020-11-06",29.1416,29.1416,28.5275,28.7813,136200.0],["2020-11-09",31.598,32.335,30.8529,31.4588,236300.0],["2020-11-10",31.8109,32.9082,31.5899,32.5069,234600.0],["2020-11-11",32.4824,32.4824,31.1805,31.5735,191700.0],["2020-11-12",31.0822,31.6635,30.4681,31.467,217800.0],["2020-11-13",31.7209,32.4742,31.5735,32.2122,148100.0],["2020-11-16",32.8263,33.3339,32.2695,32.9081,376000.0],["2020-11-17",32.8099,33.1947,32.4251,32.728,151000.0],["2020-11-18",32.9655,33.5386,32.4332,33.0883,274700.0],["2020-11-19",32.7853,33.3585,32.6297,33.3257,177900.0],["2020-11-20",33.0392,34.0791,32.6543,34.0709,313800.0],["2020-11-23",34.3165,34.947,33.6369,34.5949,300100.0],["2020-11-24",35.2008,35.4547,34.7423,34.9961,498000.0],["2020-11-25",34.7996,35.0043,33.7925,34.1691,171400.0],["2020-11-27",33.9972,34.382,33.4895,33.5632,125900.0],["2020-11-30",33.3667,33.3667,32.4742,32.6871,227700.0],["2020-12-01",33.1538,33.686,32.9409,33.0719,215300.0],["2020-12-02",32.9573,33.3176,32.5151,32.8508,318600.0],["2020-12-03",32.8999,33.2029,32.5151,32.6216,126400.0],["2020-12-04",32.6953,33.5632,32.4414,33.555,175100.0],["2020-12-07",33.424,33.9071,33.162,33.3667,135000.0],["2020-12-08",33.0391,33.9808,33.0391,33.9398,261900.0],["2020-12-09",34.2919,34.7587,34.1364,34.4803,204100.0],["2020-12-10",34.1691,35.0862,33.727,34.9797,134700.0],["2020-12-11",34.6277,35.1435,34.4803,34.9388,144600.0],["2020-12-14",35.1845,35.5038,35.1026,35.2008,418900.0],["2020-12-15",35.3328,36.1821,34.937,35.9429,176600.0],["2020-12-16",35.9924,36.6273,35.2668,35.9759,231900.0],["2020-12-17",36.0584,36.1491,35.6296,35.8522,310700.0],["2020-12-18",35.844,36.281,34.7803,34.9947,559500.0],["2020-12-21",34.6236,34.9287,33.5187,34.0959,270900.0],["2020-12-22",33.9887,34.2113,33.5599,33.6012,123900.0],["2020-12-23",33.7414,34.2526,33.7414,34.0547,176000.0],["2020-12-24",34.0217,34.4257,34.0052,34.4175,60400.0],["2020-12-28",34.7473,34.9699,34.2443,34.5412,168900.0],["2020-12-29",34.6484,34.6484,33.964,34.1536,99200.0],["2020-12-30",34.2196,34.6154,34.2196,34.3845,88600.0],["2020-12-31",34.2773,34.871,34.2691,34.6649,108300.0],["2021-01-04",34.8133,34.9287,33.9145,34.1866,204000.0],["2021-01-05",34.3598,34.9699,33.9805,34.4752,226800.0],["2021-01-06",33.9145,36.8912,33.9145,35.877,555900.0],["2021-01-07",36.0749,36.4212,35.3245,36.0831,180200.0],["2021-01-08",36.1161,36.3305,34.6731,35.308,200300.0],["2021-01-11",34.9287,35.4812,34.9287,35.275,145200.0],["2021-01-12",35.3822,36.1821,35.3822,35.9677,100000.0],["2021-01-13",35.8028,36.2233,35.3575,35.5471,130500.0],["2021-01-14",35.6708,36.0666,35.1514,35.2008,216800.0],["2021-01-15",34.7556,35.3905,34.6071,35.1596,387000.0],["2021-01-19",35.4399,36.1243,35.0112,35.8192,226700.0],["2021-01-20",35.8192,36.2728,35.7203,36.0831,155300.0],["2021-01-21",36.0831,36.1079,35.2585,35.4317,139300.0],["2021-01-22",35.1266,35.4812,34.5989,35.3493,111700.0],["2021-01-25",35.0359,35.4894,34.6813,35.1184,241800.0],["2021-01-26",35.4564,35.7533,34.5164,34.5412,88700.0],["2021-01-27",33.9227,33.931,32.925,33.0157,199300.0],["2021-01-28",33.5022,33.5022,32.958,33.1559,258300.0],["2021-01-29",33.0405,33.0405,32.1912,32.2984,219100.0],["2021-02-01",32.4468,32.8013,31.8531,32.4797,387400.0],["2021-02-02",32.8426,33.0405,32.2654,33.0405,405100.0],["2021-02-03",33.0487,33.2054,31.5068,31.6387,446100.0],["2021-02-04",31.6799,32.859,31.5975,32.2324,370700.0],["2021-02-05",32.4715,32.8838,31.4903,31.8448,140400.0],["2021-02-08",32.0262,32.554,31.9108,32.2076,285100.0],["2021-02-09",32.0675,32.7271,32.0427,32.3396,257800.0],["2021-02-10",32.5127,32.8343,31.985,31.9933,228400.0],["2021-02-11",31.9603,32.6034,31.8283,32.2984,175300.0],["2021-02-12",32.051,32.4138,31.7129,31.9108,210000.0],["2021-02-16",32.0592,32.0592,31.3089,31.3666,166200.0],["2021-02-17",31.144,32.1499,31.144,31.8119,158600.0],["2021-02-18",31.7294,32.3066,31.515,31.8366,155300.0],["2021-02-19",31.7541,31.9603,31.5315,31.7459,330700.0],["2021-02-22",31.7459,32.1334,31.581,31.985,224400.0],["2021-02-23",32.2654,32.8673,32.0427,32.2324,174000.0],["2021-02-24",32.422,32.7931,32.1499,32.2406,280600.0],["2021-02-25",32.3478,33.0157,32.2983,32.4055,216800.0],["2021-02-26",32.4138,32.521,31.7624,31.7789,221200.0],["2021-03-01",32.1417,32.7519,32.1087,32.2984,178200.0],["2021-03-02",32.3313,32.6117,31.8861,32.3231,271100.0],["2021-03-03",32.4055,33.7743,32.4055,33.0652,352400.0],["2021-03-04",33.0982,34.3268,33.0982,34.1206,354600.0],["2021-03-05",34.6319,35.6543,33.7084,35.3822,326000.0],["2021-03-08",35.7863,36.3717,35.7038,36.1326,436900.0],["2021-03-09",35.9594,36.0089,35.0607,35.0607,220700.0],["2021-03-10",35.0524,36.1573,34.871,35.8192,352300.0],["2021-03-11",35.6131,35.8357,35.3575,35.4564,249700.0],["2021-03-12",35.7615,36.314,35.5224,36.2645,185000.0],["2021-03-15",36.1986,36.1986,35.3328,36.0171,183400.0],["2021-03-16",35.9673,36.0753,35.1701,35.9092,180800.0],["2021-03-17",36.0753,36.3244,35.2946,36.0919,190000.0],["2021-03-18",36.2912,36.914,35.6684,36.449,184500.0],["2021-03-19",36.341,37.0469,35.66,36.1002,762700.0],["2021-03-22",35.959,35.959,34.9957,35.0621,326200.0],["2021-03-23",34.7216,35.4192,34.6469,34.896,260300.0],["2021-03-24",35.1867,35.959,35.0289,35.0621,279500.0],["2021-03-25",35.1701,35.959,34.7798,35.5853,234200.0],["2021-03-26",35.9424,36.4158,35.7431,36.4075,168800.0],["2021-03-29",36.2663,36.8393,35.7348,35.7846,215900.0],["2021-03-30",35.9839,36.4158,35.7597,36.0421,135600.0],["2021-03-31",35.9922,36.2497,35.6102,35.8843,260000.0],["2021-04-01",35.7514,35.8345,35.3611,35.8095,127700.0],["2021-04-05",36.0919,36.5071,35.9424,36.2995,156100.0],["2021-04-06",36.2995,36.6483,36.0587,36.0587,165600.0],["2021-04-07",36.0338,36.2082,35.2365,35.2448,288000.0],["2021-04-08",35.0206,35.1701,34.5971,34.7465,536800.0],["2021-04-09",34.8462,34.8794,34.1403,34.7715,282500.0],["2021-04-12",34.896,35.1286,34.7465,34.9957,306600.0],["2021-04-13",34.7964,35.2199,34.6635,34.8462,273800.0],["2021-04-14",34.8794,35.5106,34.6884,35.2864,409200.0],["2021-04-15",35.3694,35.577,34.514,35.0704,143500.0],["2021-04-16",35.3029,35.3113,34.9126,35.0704,232900.0],["2021-04-19",35.1203,35.1203,34.6137,34.7964,184600.0],["2021-04-20",34.7798,34.7798,34.0573,34.1735,179800.0],["2021-04-21",34.2649,34.7548,34.1818,34.5971,254300.0],["2021-04-22",34.5306,34.8379,33.6835,33.7002,185800.0],["2021-04-23",33.8081,33.9991,33.6005,33.6005,182300.0],["2021-04-26",33.7334,34.1154,33.3348,33.5175,172800.0],["2021-04-27",33.3763,33.7832,33.069,33.451,238300.0],["2021-04-28",33.6254,33.6669,33.0939,33.1022,94700.0],["2021-04-29",33.2849,33.75,33.1687,33.5673,119400.0],["2021-04-30",33.3846,33.5839,33.1022,33.3015,164000.0],["2021-05-03",33.5756,34.1486,33.4178,33.8995,302500.0],["2021-05-04",33.9327,34.24,33.5175,33.9161,197700.0],["2021-05-05",34.2981,34.2981,31.9396,32.8116,209800.0],["2021-05-06",33.0026,33.5091,32.3548,33.5091,230800.0],["2021-05-07",33.2268,33.6171,33.1355,33.3098,128600.0],["2021-05-10",33.5092,34.0573,33.1936,33.2268,248300.0],["2021-05-11",33.0607,33.0773,32.3714,32.4545,163800.0],["2021-05-12",32.496,32.579,31.7901,31.8731,128600.0],["2021-05-13",31.7818,33.2102,31.7818,33.0441,186300.0],["2021-05-14",33.1438,33.2102,32.795,32.9444,135300.0],["2021-05-17",32.9029,33.177,32.5458,32.6787,96000.0],["2021-05-18",32.4877,32.4877,31.8399,31.8731,124200.0],["2021-05-19",31.6489,31.8731,31.1091,31.7818,273000.0],["2021-05-20",31.8067,31.9977,31.4081,31.9977,231000.0],["2021-05-21",32.2136,32.6372,32.0891,32.4794,242800.0],["2021-05-24",32.6621,32.77,32.2718,32.3714,262700.0],["2021-05-25",32.388,32.6206,32.0891,32.1223,305400.0],["2021-05-26",32.2053,32.6621,32.0226,32.579,218100.0],["2021-05-27",32.7451,33.069,32.4628,32.6455,189700.0],["2021-05-28",32.6953,33.1604,32.3216,33.1105,200600.0],["2021-06-01",33.1604,33.1936,32.8282,32.9943,199200.0],["2021-06-02",33.0026,33.0856,32.6538,32.7784,258900.0],["2021-06-03",32.7285,33.0026,32.5375,32.9943,161100.0],["2021-06-04",33.0441,33.0524,32.7119,32.9611,301300.0],["2021-06-07",32.9278,32.9527,32.687,32.7119,154600.0],["2021-06-08",32.579,32.8116,32.3216,32.6704,133400.0],["2021-06-09",32.5956,32.6372,31.8814,31.9064,147500.0],["2021-06-10",32.1638,32.1638,31.5991,31.7818,156100.0],["2021-06-11",31.7901,32.0891,31.7403,31.9977,76100.0],["2021-06-14",31.9479,32.0725,31.8482,32.0642,156300.0],["2021-06-15",32.0474,32.3739,31.746,31.9302,325900.0],["2021-06-16",31.7795,32.9432,31.6874,32.826,312000.0],["2021-06-17",32.8344,32.8344,32.2065,32.3237,316800.0],["2021-06-18",32.1395,32.1897,31.3023,31.3693,553800.0],["2021-06-21",31.5786,32.3907,31.4446,32.2734,188000.0],["2021-06-22",32.2483,32.7339,32.1144,32.2651,181900.0],["2021-06-23",32.1479,32.2734,31.8046,31.8046,212400.0],["2021-06-24",31.9469,31.9469,31.7042,31.8716,132100.0],["2021-06-25",31.8967,32.1144,31.7125,31.7125,527700.0],["2021-06-28",31.6121,31.7209,31.026,31.2521,218900.0],["2021-06-29",31.4279,31.6204,31.093,31.1098,214300.0],["2021-06-30",30.9423,31.4195,30.9423,31.3274,221400.0],["2021-07-01",31.4279,31.7879,31.3191,31.5953,124900.0],["2021-07-02",32.0474,32.4493,31.813,32.2818,204400.0],["2021-07-06",32.1897,32.4827,31.5618,31.9721,181400.0],["2021-07-07",31.6958,32.2734,31.6372,31.9051,294200.0],["2021-07-08",31.3442,31.4195,30.6326,30.9758,314600.0],["2021-07-09",31.4363,31.7795,31.2521,31.3944,146800.0],["2021-07-12",31.3944,32.106,31.386,32.106,212400.0],["2021-07-13",31.9637,31.9637,31.2521,31.2688,197500.0],["2021-07-14",31.6456,32.2902,31.6037,32.0642,273500.0],["2021-07-15",31.813,32.6083,31.813,32.399,185900.0],["2021-07-16",32.6753,32.7841,32.1897,32.399,146600.0],["2021-07-19",31.9218,32.039,31.7628,31.9469,300200.0],["2021-07-20",31.8548,32.9013,31.7879,32.3153,240600.0],["2021-07-21",32.5665,32.9181,32.4576,32.533,105400.0],["2021-07-22",32.1981,32.759,31.8549,32.2734,152900.0],["2021-07-23",32.3655,32.6167,32.1646,32.3907,112800.0],["2021-07-26",32.4744,32.8511,32.4744,32.7088,103900.0],["2021-07-27",32.4325,32.826,32.3488,32.8092,182400.0],["2021-07-28",32.9683,33.4204,32.3488,33.0018,170500.0],["2021-07-29",33.2027,33.4288,32.9516,33.2864,145300.0],["2021-07-30",33.186,33.7636,33.0437,33.3283,181900.0],["2021-08-02",33.412,33.9897,33.1776,33.3116,179700.0],["2021-08-03",33.119,33.119,31.4195,32.5916,529800.0],["2021-08-04",32.2651,32.8176,31.5869,32.6251,215400.0],["2021-08-05",32.9264,32.9348,32.5665,32.6502,164400.0],["2021-08-06",32.9265,33.5376,32.8762,33.5376,126000.0],["2021-08-09",33.6297,33.7636,33.3618,33.3702,93100.0],["2021-08-10",33.3953,33.7553,33.2195,33.6632,95300.0],["2021-08-11",33.6297,33.8976,33.546,33.6464,132100.0],["2021-08-12",33.8473,33.9897,33.4204,33.7804,142500.0],["2021-08-13",33.8641,34.0232,33.7385,33.9646,92800.0],["2021-08-16",33.7469,34.2324,33.6129,34.1906,121900.0],["2021-08-17",33.9562,34.4836,33.7553,34.1571,164000.0],["2021-08-18",33.9562,34.199,33.6381,33.7469,124400.0],["2021-08-19",33.5292,34.1739,33.4204,33.906,146600.0],["2021-08-20",33.9646,34.5422,33.7218,34.4334,150800.0],["2021-08-23",34.4501,34.8771,34.2911,34.7766,247100.0],["2021-08-24",34.8352,35.0278,34.3497,34.8687,108000.0],["2021-08-25",34.8603,35.1366,34.6427,34.7096,123400.0],["2021-08-26",34.6511,34.8269,34.2157,34.2157,101600.0],["2021-08-27",34.4418,35.1031,34.4418,35.0027,108900.0],["2021-08-30",35.1617,35.1617,34.4166,34.4166,78200.0],["2021-08-31",34.3664,34.7264,34.2911,34.3245,117000.0],["2021-09-01",34.3329,34.559,33.9562,34.4752,107400.0],["2021-09-02",34.6092,34.7599,34.4334,34.4501,99900.0],["2021-09-03",34.425,34.5757,34.2157,34.3915,286800.0],["2021-09-07",34.3162,34.358,33.9059,33.9311,101500.0],["2021-09-08",33.772,34.132,33.705,33.9981,102300.0],["2021-09-09",34.0734,34.2325,33.8222,33.8306,123900.0],["2021-09-10",33.8641,33.9227,33.1441,33.4288,150800.0],["2021-09-13",33.772,33.8222,33.0353,33.5208,89800.0],["2021-09-14",33.6046,33.6129,33.2446,33.3869,127300.0],["2021-09-15",33.311,33.5472,32.8722,32.8975,175400.0],["2021-09-16",32.9228,33.0325,32.3322,32.8891,158000.0],["2021-09-17",33.1,33.5303,32.8553,33.4628,564200.0],["2021-09-20",32.906,32.906,32.2478,32.7457,146000.0],["2021-09-21",33.041,33.176,32.5853,32.5853,143700.0],["2021-09-22",32.8216,33.2772,32.8216,32.9735,129700.0],["2021-09-23",33.235,33.7075,33.235,33.3025,126400.0],["2021-09-24",33.3616,34.0619,33.2857,33.4375,151900.0],["2021-09-27",33.5894,34.7706,33.5894,34.2391,162800.0],["2021-09-28",34.315,34.5006,33.716,33.8003,164600.0],["2021-09-29",33.7666,34.2644,33.5894,33.9606,122100.0],["2021-09-30",34.2138,34.2644,33.4966,33.5725,95600.0],["2021-10-01",33.7328,34.3825,33.4122,33.8932,175200.0],["2021-10-04",33.7497,34.4669,33.7497,34.4416,120300.0],["2021-10-05",34.2391,34.3572,33.7075,33.9775,248500.0],["2021-10-06",33.8172,34.0703,33.1253,34.0535,101400.0],["2021-10-07",34.315,34.7622,34.315,34.6778,141000.0],["2021-10-08",34.7875,34.9394,34.4753,34.6356,75300.0],["2021-10-11",34.8044,34.9563,34.2138,34.2391,96800.0],["2021-10-12",34.3319,34.4753,33.6991,33.8003,153200.0],["2021-10-13",33.7244,33.8172,32.7035,32.8807,143300.0],["2021-10-14",33.0663,33.6991,32.695,33.6738,215600.0],["2021-10-15",34.2897,34.2897,33.5219,33.5472,188200.0],["2021-10-18",33.4713,33.8847,33.3447,33.716,159300.0],["2021-10-19",34.1041,34.1041,33.5641,33.6485,104400.0],["2021-10-20",33.6738,34.1378,33.505,34.0956,73800.0],["2021-10-21",34.1884,34.4331,34.0197,34.2813,105100.0],["2021-10-22",34.3656,34.4585,34.0956,34.2728,98100.0],["2021-10-25",34.2475,34.2728,33.986,34.0366,81300.0],["2021-10-26",34.0113,34.1041,33.7497,33.9185,121400.0],["2021-10-27",33.851,33.8931,32.9903,33.0578,74200.0],["2021-10-28",33.1085,33.8172,33.1085,33.311,101100.0],["2021-10-29",33.4375,33.4713,32.9988,33.0578,116000.0],["2021-11-01",33.1844,34.0619,32.8132,34.0028,209100.0],["2021-11-02",33.9438,34.0956,33.7075,33.7328,107800.0],["2021-11-03",33.7075,34.8381,33.3194,34.5681,137500.0],["2021-11-04",34.8719,34.8719,32.6191,33.1928,198200.0],["2021-11-05",33.4713,34.6441,33.4713,34.3066,204600.0],["2021-11-08",34.4838,34.7959,34.1294,34.1716,107000.0],["2021-11-09",33.9606,34.1716,33.7075,33.9185,107400.0],["2021-11-10",34.1463,34.3488,33.91,34.2307,101700.0],["2021-11-11",34.2475,34.6356,33.9606,34.5091,112300.0],["2021-11-12",35.1503,35.5216,34.5091,34.585,132000.0],["2021-11-15",34.7369,34.8128,34.315,34.391,168800.0],["2021-11-16",34.4838,34.4838,33.4713,33.5556,174300.0],["2021-11-17",33.3532,33.5557,32.771,33.2519,181400.0],["2021-11-18",33.1422,33.4713,32.4925,32.6529,185000.0],["2021-11-19",32.2732,32.6022,31.9357,32.3322,188300.0],["2021-11-22",32.6191,33.4628,32.3744,32.965,161500.0],["2021-11-23",33.0157,33.6063,33.0157,33.2941,125800.0],["2021-11-24",33.176,33.1844,32.771,32.8722,88000.0],["2021-11-26",31.9104,32.9988,31.3113,32.0875,120700.0],["2021-11-29",32.231,32.2732,31.2691,31.3197,153800.0],["2021-11-30",30.9738,31.6572,30.6785,31.2775,219100.0],["2021-12-01",31.8597,32.155,31.2185,31.2522,191000.0],["2021-12-02",31.5475,32.1719,31.2185,32.0285,118300.0],["2021-12-03",32.1297,32.2394,31.4463,31.7332,153800.0],["2021-12-06",32.2057,33.1085,32.2057,32.5853,153400.0],["2021-12-07",32.6782,32.7878,32.1213,32.4757,155600.0],["2021-12-08",32.5263,32.7288,32.4166,32.5432,104600.0],["2021-12-09",32.2563,32.3575,31.9188,32.1803,104100.0],["2021-12-10",32.3407,32.5263,32.1044,32.3322,103500.0],["2021-12-13",32.155,32.4757,31.75,31.8935,195500.0],["2021-12-14",31.9694,32.6613,31.9694,32.0285,234800.0],["2021-12-15",32.054,32.4113,31.7477,31.8413,565500.0],["2021-12-16",32.1646,33.0068,32.02,32.054,348900.0],["2021-12-17",31.7988,32.1816,31.6372,32.054,823100.0],["2021-12-20",31.6967,31.9774,30.8035,31.2203,310600.0],["2021-12-21",31.2969,32.1135,31.2969,31.6882,171400.0],["2021-12-22",31.7392,32.1986,31.6116,32.1816,174300.0],["2021-12-23",32.4113,33.0578,32.3517,32.8622,159300.0],["2021-12-27",32.9898,33.262,32.641,33.1514,180400.0],["2021-12-28",33.1344,33.4917,33.0493,33.2535,146700.0],["2021-12-29",33.3555,33.5172,33.0153,33.1088,158500.0],["2021-12-30",33.1769,33.3215,32.8621,32.9727,235300.0],["2021-12-31",32.9727,33.1429,32.8536,32.9217,145800.0],["2022-01-03",33.1089,33.279,32.7771,32.9302,262700.0],["2022-01-04",33.0323,33.4236,32.8622,33.1854,177300.0],["2022-01-05",33.1769,33.5172,32.7345,32.7601,224300.0],["2022-01-06",32.9387,33.2364,32.692,33.2024,213200.0],["2022-01-07",33.1684,33.7043,33.1003,33.6533,152000.0],["2022-01-10",33.8064,33.917,33.3385,33.4746,238200.0],["2022-01-11",33.6363,33.6448,32.5304,33.0663,197200.0],["2022-01-12",33.1003,33.3726,32.6665,32.7941,200500.0],["2022-01-13",32.7941,33.6448,32.7516,33.4661,208800.0],["2022-01-14",32.9897,33.9085,32.9302,33.8319,322200.0],["2022-01-18",33.5257,33.7128,32.9642,32.9983,170800.0],["2022-01-19",33.1769,33.1769,31.5691,31.5861,456600.0],["2022-01-20",31.6627,32.3347,31.4415,31.5861,281200.0],["2022-01-21",31.5861,32.1561,31.4755,31.5096,318000.0],["2022-01-24",31.2544,32.7941,31.1182,32.607,422500.0],["2022-01-25",32.2667,32.7941,31.5181,32.4453,219600.0],["2022-01-26",32.5474,33.0238,31.7137,31.9094,347000.0],["2022-01-27",31.8498,32.4198,31.3479,31.6031,380600.0],["2022-01-28",31.5181,32.1901,31.2714,31.9774,356700.0],["2022-01-31",31.7307,32.3432,31.6542,32.3347,412900.0],["2022-02-01",32.2326,32.5049,31.4585,31.9009,392100.0],["2022-02-02",32.0625,34.4359,31.6967,33.2875,648300.0],["2022-02-03",33.4576,33.934,33.1769,33.5682,428700.0],["2022-02-04",33.5767,34.0871,32.9557,33.8064,354300.0],["2022-02-07",34.1892,35.5844,34.0531,35.4057,327600.0],["2022-02-08",35.3802,36.5371,35.3802,36.3585,465800.0],["2022-02-09",36.4691,36.4691,34.5976,35.091,347600.0],["2022-02-10",34.7422,35.3377,34.5891,34.9719,223800.0],["2022-02-11",34.9719,35.125,34.3168,34.4529,194500.0],["2022-02-14",34.572,34.7932,33.9766,34.0957,244500.0],["2022-02-15",34.2573,34.8528,34.2573,34.538,134600.0],["2022-02-16",34.3764,35.0059,34.3764,34.6911,104500.0],["2022-02-17",34.3679,34.5125,34.0531,34.4104,132900.0],["2022-02-18",34.3423,35.0229,34.3423,34.7252,278400.0],["2022-02-22",34.7081,35.2015,34.5465,34.9463,165100.0],["2022-02-23",35.0399,35.3291,34.5805,34.7677,147000.0],["2022-02-24",34.1807,34.487,33.6448,34.2998,238800.0],["2022-02-25",34.4274,35.4738,34.4274,35.3887,150900.0],["2022-02-28",34.7167,35.712,34.7167,35.3802,319400.0],["2022-03-01",34.9889,35.2101,34.0531,34.5976,282100.0],["2022-03-02",34.6231,35.6014,34.4529,35.2101,231300.0],["2022-03-03",35.2951,35.5248,34.9463,35.3121,204100.0],["2022-03-04",34.7082,35.0654,34.4104,35.0314,208200.0],["2022-03-07",35.0825,35.4397,34.4444,35.0654,200000.0],["2022-03-08",35.2696,35.729,34.6401,34.6571,295500.0],["2022-03-09",35.2611,35.6099,35.0569,35.2101,213400.0],["2022-03-10",34.8528,35.2015,34.7677,34.9804,133100.0],["2022-03-11",35.1505,35.5673,34.6996,34.7422,135800.0],["2022-03-14",35.0229,35.21,34.8783,35.1335,122000.0],["2022-03-15",35.3802,35.5844,34.6996,34.9123,148000.0],["2022-03-16",35.1181,35.1952,34.175,34.8609,192700.0],["2022-03-17",34.638,35.7611,34.6208,35.521,174900.0],["2022-03-18",35.3667,35.401,34.698,35.1352,378600.0],["2022-03-21",35.1781,35.7011,35.1781,35.4267,160800.0],["2022-03-22",35.7011,35.8726,35.1953,35.4267,245600.0],["2022-03-23",35.3581,35.3581,34.7666,34.818,195600.0],["2022-03-24",34.818,35.0924,34.5351,35.0666,200100.0],["2022-03-25",35.0666,35.7268,35.0666,35.7182,171600.0],["2022-03-28",35.7268,35.8297,35.221,35.7011,229700.0],["2022-03-29",36.1041,36.2927,35.5553,35.7354,286700.0],["2022-03-30",35.9069,36.0955,35.4953,35.7868,221200.0],["2022-03-31",35.7182,35.984,35.5982,35.864,301400.0],["2022-04-01",35.9412,36.5413,35.8469,36.4299,177000.0],["2022-04-04",36.2241,36.2927,35.2467,35.5039,207200.0],["2022-04-05",35.3839,35.8983,34.8094,34.9295,213300.0],["2022-04-06",34.8523,35.4267,34.7923,34.9037,177900.0],["2022-04-07",34.9723,35.0409,34.5522,34.758,223700.0],["2022-04-08",34.9037,35.1181,34.6122,34.6808,209700.0],["2022-04-11",35.0581,35.5382,34.6465,34.6894,177300.0],["2022-04-12",34.8266,35.2895,34.5694,34.7751,197000.0],["2022-04-13",34.7494,35.0581,34.4322,34.9723,119600.0],["2022-04-14",34.9809,35.3153,34.6037,34.8094,140500.0],["2022-04-18",34.7323,34.9809,34.5093,34.8266,115100.0],["2022-04-19",34.9466,35.1009,34.6465,34.9638,189200.0],["2022-04-20",35.2553,35.5553,35.0238,35.3839,142700.0],["2022-04-21",35.5811,35.6325,35.1524,35.3667,120300.0],["2022-04-22",35.1524,35.3239,34.998,35.0752,227900.0],["2022-04-25",34.8609,35.1267,34.0892,34.9809,257000.0],["2022-04-26",34.6551,35.0581,34.5608,34.7494,226000.0],["2022-04-27",34.7751,35.0581,34.4579,34.5608,201500.0],["2022-04-28",34.8523,34.9552,34.1321,34.8952,112000.0],["2022-04-29",34.7666,34.8523,34.0206,34.1664,144400.0],["2022-05-02",34.1407,34.5008,33.6863,34.1321,244700.0],["2022-05-03",33.9006,34.6294,33.892,34.3036,140500.0],["2022-05-04",34.5093,35.4782,34.3036,35.3924,136600.0],["2022-05-05",34.9723,35.0838,33.8663,34.1235,200300.0],["2022-05-06",33.0518,33.5148,32.0058,32.143,398900.0],["2022-05-09",31.7486,32.7174,31.5514,32.2287,290800.0],["2022-05-10",32.4345,32.9146,31.7657,32.2802,239200.0],["2022-05-11",32.546,32.9661,32.023,32.1516,187900.0],["2022-05-12",32.1173,32.3488,31.6886,32.323,199900.0],["2022-05-13",32.4688,32.5888,32.0144,32.4516,179900.0],["2022-05-16",32.2887,32.8032,32.203,32.5631,122300.0],["2022-05-17",32.8203,33.3948,32.7689,33.3605,159300.0],["2022-05-18",33.3862,34.0206,33.2833,33.8492,380400.0],["2022-05-19",33.5234,33.8577,33.2833,33.4376,322000.0],["2022-05-20",33.5148,33.6863,33.0432,33.6434,217000.0],["2022-05-23",33.8234,33.9863,33.249,33.7377,211700.0],["2022-05-24",33.7291,34.0978,33.129,33.9949,168600.0],["2022-05-25",33.8663,34.3807,33.7548,33.8749,194200.0],["2022-05-26",35.1524,36.1384,35.0581,35.9069,310800.0],["2022-05-27",35.8983,36.2155,35.1267,35.2295,250700.0],["2022-05-31",34.818,35.1781,34.5608,34.6894,226300.0],["2022-06-01",34.5351,34.5522,33.6005,33.8835,226800.0],["2022-06-02",33.9778,33.9778,33.1118,33.3862,442600.0],["2022-06-03",33.3433,33.3776,32.2459,32.3745,218700.0],["2022-06-06",32.6403,32.9232,32.3059,32.4431,327600.0],["2022-06-07",32.2888,32.606,32.1859,32.3488,280100.0],["2022-06-08",32.0744,32.3573,31.8943,32.083,220500.0],["2022-06-09",31.8858,32.1258,31.1056,31.1913,223700.0],["2022-06-10",30.9598,31.2685,30.6597,31.0884,185100.0],["2022-06-13",30.5911,31.4485,30.2996,30.7969,224900.0],["2022-06-14",30.6326,31.1429,30.2,30.4595,168100.0],["2022-06-15",30.7969,30.918,30.2779,30.4163,191100.0],["2022-06-16",30.0702,30.4595,29.6031,30.2519,367000.0],["2022-06-17",30.6499,31.0218,30.3298,30.6758,439700.0],["2022-06-21",30.9267,31.1689,30.4682,30.9959,177900.0],["2022-06-22",30.9786,31.6187,30.7969,31.4803,237300.0],["2022-06-23",31.5236,31.8523,31.316,31.6879,327900.0],["2022-06-24",31.8004,32.8558,31.6274,32.5357,371200.0],["2022-06-27",32.8645,33.0288,32.5271,32.7953,201800.0],["2022-06-28",32.8558,33.4008,32.8299,33.2537,243500.0],["2022-06-29",33.3749,33.3749,32.9164,33.1067,260600.0],["2022-06-30",32.8818,33.4873,32.5184,33.2018,231600.0],["2022-07-01",32.9856,33.643,32.8731,33.5825,192100.0],["2022-07-05",33.1672,33.2883,32.553,33.2451,242700.0],["2022-07-06",33.124,33.5306,32.8212,33.3316,181300.0],["2022-07-07",33.496,33.9026,32.8212,32.925,143300.0],["2022-07-08",32.5876,32.8818,32.4406,32.5444,169100.0],["2022-07-11",32.406,32.7693,32.2329,32.38,137600.0],["2022-07-12",32.1378,32.7606,32.1378,32.4925,226200.0],["2022-07-13",32.4146,32.5271,31.9907,32.4579,172200.0],["2022-07-14",30.5979,30.5979,28.2103,29.1273,752800.0],["2022-07-15",29.3349,29.6117,28.4093,29.1273,548800.0],["2022-07-18",29.3003,29.4301,28.2017,28.3228,359500.0],["2022-07-19",28.4785,29.4647,28.3401,29.2138,273800.0],["2022-07-20",29.1014,29.456,28.6775,29.3868,259200.0],["2022-07-21",28.9456,29.3868,28.539,29.3782,269800.0],["2022-07-22",29.5079,29.7588,28.8678,29.084,215000.0],["2022-07-25",29.1014,29.7934,29.0668,29.7069,246500.0],["2022-07-26",29.7156,30.0702,29.6204,29.6464,229500.0],["2022-07-27",29.6031,29.9924,29.4041,29.828,220700.0],["2022-07-28",30.0356,30.0356,29.2138,29.8194,241300.0],["2022-07-29",29.8194,30.0183,29.6204,29.6291,237700.0],["2022-08-01",29.4647,29.8453,29.2571,29.6983,176400.0],["2022-08-02",29.5252,29.9491,28.9543,28.9629,194900.0],["2022-08-03",29.0408,29.0408,28.4093,28.8332,171500.0],["2022-08-04",29.0667,29.309,28.6948,29.2225,353500.0],["2022-08-05",30.0356,30.5287,29.0495,30.4509,239300.0],["2022-08-08",30.4595,30.7796,30.3038,30.5287,247500.0],["2022-08-09",30.6585,31.2035,30.6585,31.0305,246700.0],["2022-08-10",31.5582,31.6966,31.0564,31.1256,263900.0],["2022-08-11",31.5063,31.9302,31.3246,31.8004,189300.0],["2022-08-12",32.0599,32.5876,31.7831,32.5098,162200.0],["2022-08-15",32.1724,32.7174,32.008,32.4492,157800.0],["2022-08-16",32.1897,32.8299,32.1897,32.6049,136200.0],["2022-08-17",32.3541,32.6914,32.2935,32.5963,135300.0],["2022-08-18",32.4925,32.6828,32.4579,32.5444,100200.0],["2022-08-19",32.7866,34.1794,32.6049,32.9942,309800.0],["2022-08-22",32.7001,32.9337,32.4665,32.5444,232500.0],["2022-08-23",32.3541,32.7174,32.0945,32.1724,122400.0],["2022-08-24",32.0859,32.1378,31.7312,32.0167,110100.0],["2022-08-25",31.9388,32.5963,31.9388,32.3368,145100.0],["2022-08-26",32.4406,32.4492,31.7572,31.8437,146300.0],["2022-08-29",31.5668,31.6533,31.0651,31.5582,126500.0],["2022-08-30",31.4111,31.7139,31.2641,31.4025,107900.0],["2022-08-31",31.3938,31.3938,30.6758,30.944,161600.0],["2022-09-01",30.4595,30.9526,30.4163,30.8229,176400.0],["2022-09-02",31.1083,31.5322,30.5806,30.771,140100.0],["2022-09-06",31.0218,31.0218,29.9318,30.3038,198200.0],["2022-09-07",30.1568,30.9699,30.1568,30.8488,203400.0],["2022-09-08",30.6499,31.2814,30.598,31.2814,136100.0],["2022-09-09",31.5149,31.9215,31.3592,31.7658,122300.0],["2022-09-12",32.0426,32.2935,31.7745,32.2935,121400.0],["2022-09-13",31.9561,32.0599,31.2208,31.4111,132000.0],["2022-09-14",31.489,31.6187,30.9959,31.5668,162100.0],["2022-09-15",31.3748,31.7327,31.2527,31.3748,248200.0],["2022-09-16",31.2439,31.5756,30.9123,31.5407,496100.0],["2022-09-19",31.2614,32.4221,31.1043,32.3785,205900.0],["2022-09-20",32.2388,32.6316,32.0818,32.5094,256300.0],["2022-09-21",32.7276,32.745,32.0119,32.1516,427600.0],["2022-09-22",32.2912,32.3436,31.7414,31.9072,249900.0],["2022-09-23",31.7152,31.8025,31.4097,31.6977,187700.0],["2022-09-26",31.3574,32.0119,31.0868,31.1566,208600.0],["2022-09-27",31.2614,31.8025,31.0083,31.2177,197000.0],["2022-09-28",31.3748,31.5407,30.9559,31.1392,218700.0],["2022-09-29",31.0083,31.2526,30.5806,31.2003,128900.0],["2022-09-30",31.305,31.7937,30.729,30.7988,317000.0],["2022-10-03",31.2963,31.4097,30.7028,31.2265,152400.0],["2022-10-04",31.5668,32.4483,31.5668,32.4221,233700.0],["2022-10-05",32.0468,32.3959,31.7327,31.7763,134100.0],["2022-10-06",31.5756,31.689,31.305,31.593,126900.0],["2022-10-07",31.6977,32.0381,31.0956,31.4708,213900.0],["2022-10-10",31.6541,32.3523,31.6279,32.2039,124700.0],["2022-10-11",32.1952,33.0243,32.1603,32.5879,157700.0],["2022-10-12",32.7974,32.937,32.4396,32.5967,160000.0],["2022-10-13",32.2912,34.0803,32.1603,34.0367,211700.0],["2022-10-14",34.0367,34.569,33.6876,33.8883,135600.0],["2022-10-17",34.124,34.4643,33.8272,33.836,208300.0],["2022-10-18",34.1763,34.2549,33.4869,33.7225,243400.0],["2022-10-19",33.6265,33.9581,33.129,33.7836,220600.0],["2022-10-20",33.5392,33.5392,32.0381,32.1952,169300.0],["2022-10-21",32.3959,32.9894,32.1952,32.841,176100.0],["2022-10-24",33.0592,33.609,32.7712,33.3821,153200.0],["2022-10-25",33.417,33.8796,33.2861,33.6963,160200.0],["2022-10-26",33.993,33.993,33.0592,33.0767,200000.0],["2022-10-27",33.3036,33.8185,33.0505,33.321,194500.0],["2022-10-28",33.3908,34.2112,33.0854,34.1938,370100.0],["2022-10-31",34.1152,34.6476,33.8185,34.4381,300400.0],["2022-11-01",34.4294,34.8745,34.2025,34.2199,203400.0],["2022-11-02",34.3945,35.0229,34.1589,34.4818,205700.0],["2022-11-03",34.1501,34.665,33.4956,34.6214,255900.0],["2022-11-04",33.7661,34.3596,32.8148,33.7836,267600.0],["2022-11-07",33.6614,34.1065,33.2687,33.7399,217300.0],["2022-11-08",33.9145,34.2723,33.3821,33.513,199800.0],["2022-11-09",33.4432,33.6789,32.5356,32.6054,193000.0],["2022-11-10",33.2512,34.028,32.8323,33.3559,198400.0],["2022-11-11",33.4083,33.5479,32.5617,32.8847,179400.0],["2022-11-14",33.0505,33.2774,32.4745,32.745,203700.0],["2022-11-15",33.1465,33.2076,32.3087,32.4745,233900.0],["2022-11-16",32.553,32.7188,32.2999,32.5443,155000.0],["2022-11-17",32.4483,32.841,32.4483,32.7712,185800.0],["2022-11-18",33.1901,33.321,32.5007,32.5618,156900.0],["2022-11-21",32.7014,33.1814,32.5268,32.7276,188500.0],["2022-11-22",32.9981,33.0941,32.4221,32.4658,200200.0],["2022-11-23",32.4745,32.5792,32.2388,32.4047,133300.0],["2022-11-25",32.6927,33.0592,32.2737,32.8148,78600.0],["2022-11-28",32.9283,33.129,32.6839,33.0418,182100.0],["2022-11-29",32.9807,33.5305,32.9196,33.417,128800.0],["2022-11-30",33.2861,33.7836,32.7712,33.6789,329600.0],["2022-12-01",33.8709,33.8796,33.2774,33.3036,164100.0],["2022-12-02",33.1814,33.3385,33.0941,33.2076,134300.0],["2022-12-05",33.0679,33.2338,32.3087,32.6403,170200.0],["2022-12-06",32.7712,32.7712,32.2563,32.3698,137600.0],["2022-12-07",32.2738,32.7363,32.1167,32.5356,392000.0],["2022-12-08",32.745,33.1814,32.5705,32.9458,158900.0],["2022-12-09",32.7276,33.0679,32.4832,32.7625,195300.0],["2022-12-12",32.7276,32.7276,32.3087,32.4221,226100.0],["2022-12-13",32.7188,32.9021,32.0556,32.1516,263600.0],["2022-12-14",31.9667,32.2572,31.6674,31.9227,289500.0],["2022-12-15",31.7642,31.7994,31.3592,31.7994,300100.0],["2022-12-16",31.4649,31.6674,30.8222,31.4649,839500.0],["2022-12-19",31.5969,32.4949,31.4385,32.3276,227600.0],["2022-12-20",32.5653,32.8471,32.31,32.5125,174100.0],["2022-12-21",32.7942,33.4633,32.6622,33.4545,182900.0],["2022-12-22",33.3929,33.3929,32.4949,33.2256,171500.0],["2022-12-23",33.1552,33.4457,33.1112,33.4017,91800.0],["2022-12-27",33.4017,33.7098,33.0936,33.1728,124800.0],["2022-12-28",33.2873,33.3225,32.9351,32.9439,135900.0],["2022-12-29",33.0584,33.4809,33.0319,33.2873,110200.0],["2022-12-30",33.2873,33.3929,32.8383,32.8999,137900.0],["2023-01-03",32.9527,33.1816,32.6622,33.1024,165900.0],["2023-01-04",33.1992,33.3577,32.8735,32.9615,112700.0],["2023-01-05",32.9351,32.9351,32.5037,32.5389,171800.0],["2023-01-06",32.7854,33.4193,32.7326,33.3489,113000.0],["2023-01-09",33.4369,33.4369,32.6798,32.7414,141700.0],["2023-01-10",32.715,33.1112,32.583,33.0143,177900.0],["2023-01-11",33.0936,33.1464,32.7414,32.9879,130700.0],["2023-01-12",33.1816,33.2873,32.7942,33.1112,169300.0],["2023-01-13",33.0496,33.5954,32.7502,33.3841,91900.0],["2023-01-17",33.6218,33.9564,33.4281,33.5074,198000.0],["2023-01-18",33.5074,33.6482,32.1163,32.2924,153200.0],["2023-01-19",32.0987,32.4949,31.9051,32.2836,144400.0],["2023-01-20",32.4597,32.5037,31.9139,32.5037,158600.0],["2023-01-23",32.5918,32.5918,31.6321,31.6938,213400.0],["2023-01-24",31.7994,32.1076,31.3944,31.7378,214800.0],["2023-01-25",28.7973,29.845,28.3571,29.6249,580300.0],["2023-01-26",29.7921,30.4084,29.6865,29.9858,344100.0],["2023-01-27",30.0475,30.2059,29.6777,29.8274,295300.0],["2023-01-30",29.8362,31.0159,29.8362,31.0159,378100.0],["2023-01-31",31.1215,31.4737,30.875,31.3504,324300.0],["2023-02-01",31.0335,31.4913,30.8486,31.1303,227500.0],["2023-02-02",31.0423,31.5353,30.5141,31.5265,312100.0],["2023-02-03",31.5353,32.0987,31.2976,31.9579,251600.0],["2023-02-06",32.0019,32.1692,31.5969,31.685,173400.0],["2023-02-07",31.3592,32.134,31.324,31.8963,219700.0],["2023-02-08",29.9946,31.861,29.352,31.28,334800.0],["2023-02-09",31.2448,31.9139,31.2184,31.8082,338600.0],["2023-02-10",31.8082,32.1604,31.5089,31.8346,400500.0],["2023-02-13",31.6762,32.2924,31.6762,32.0899,213000.0],["2023-02-14",32.0635,32.6974,32.0195,32.5742,346400.0],["2023-02-15",32.3629,33.2961,32.222,33.1288,259000.0],["2023-02-16",32.7326,33.701,32.7326,33.4457,216000.0],["2023-02-17",33.6658,33.6922,33.2873,33.5514,279500.0],["2023-02-21",33.2785,33.4105,32.3541,32.3717,367300.0],["2023-02-22",32.3276,32.7942,32.2748,32.2836,244900.0],["2023-02-23",32.4069,32.6358,31.9755,32.1604,196600.0],["2023-02-24",31.8875,32.6094,31.8434,32.6006,179600.0],["2023-02-27",32.8383,32.9087,32.1516,32.2836,126900.0],["2023-02-28",32.2836,32.715,32.0899,32.5389,184500.0],["2023-03-01",32.3188,32.4421,31.8787,32.1692,139400.0],["2023-03-02",32.0899,32.0899,31.8434,32.0195,121400.0],["2023-03-03",31.9755,32.3717,31.6938,32.3276,158900.0],["2023-03-06",32.5301,32.5918,32.0635,32.2924,297900.0],["2023-03-07",32.1868,32.222,31.861,32.178,200000.0],["2023-03-08",32.2748,32.2748,31.3064,31.6762,208300.0],["2023-03-09",31.6321,31.6585,31.28,31.3856,176200.0],["2023-03-10",31.0687,31.1831,30.5669,30.8486,237200.0],["2023-03-13",30.1443,30.294,29.5456,29.8626,372400.0],["2023-03-14",30.6197,30.8486,30.1003,30.2852,247400.0],["2023-03-15",29.5207,30.0096,29.0496,29.9829,424000.0],["2023-03-16",29.7251,30.8363,29.3251,30.3385,312600.0],["2023-03-17",30.0629,30.1252,28.7207,29.0051,922400.0],["2023-03-20",29.3607,30.2318,29.3607,30.0096,271300.0],["2023-03-21",30.4896,30.9518,30.2052,30.2585,206700.0],["2023-03-22",30.2052,30.4629,29.4229,29.4407,180400.0],["2023-03-23",29.414,29.5207,28.7207,28.7562,190700.0],["2023-03-24",28.5518,29.2451,28.4629,29.2007,160400.0],["2023-03-27",29.6718,29.6718,29.3074,29.4496,162300.0],["2023-03-28",29.3518,29.6896,29.2007,29.3518,124400.0],["2023-03-29",29.5474,29.6007,29.2096,29.574,167400.0],["2023-03-30",29.7785,29.8763,29.4229,29.5474,157100.0],["2023-03-31",29.6007,29.814,29.4674,29.7607,189300.0],["2023-04-03",29.7607,30.374,29.7607,30.1252,295700.0],["2023-04-04",30.3563,30.374,29.1029,29.3251,281200.0],["2023-04-05",28.9785,29.3251,28.9785,29.1562,318100.0],["2023-04-06",29.2807,29.9118,29.2807,29.6185,471000.0],["2023-04-10",29.5296,29.814,29.4407,29.8051,208200.0],["2023-04-11",29.894,29.894,29.4496,29.494,146700.0],["2023-04-12",29.5829,29.9118,29.4674,29.654,187700.0],["2023-04-13",29.4407,29.8051,29.1296,29.7874,175700.0],["2023-04-14",29.9385,30.0807,28.8096,29.0318,168700.0],["2023-04-17",28.9607,29.5829,28.6673,29.5829,209800.0],["2023-04-18",29.5296,29.6363,29.1385,29.2896,148300.0],["2023-04-19",29.3785,29.6718,29.1296,29.5918,134900.0],["2023-04-20",29.5651,29.7251,29.2629,29.574,168200.0],["2023-04-21",29.5385,29.5385,27.7784,28.2851,306100.0],["2023-04-24",28.2318,28.7385,28.1784,28.3384,237300.0],["2023-04-25",28.1518,28.5162,28.0629,28.134,144900.0],["2023-04-26",27.9029,28.2229,27.2451,27.3518,223700.0],["2023-04-27",27.3962,27.7518,27.2629,27.6095,224700.0],["2023-04-28",27.7162,28.0007,27.6007,27.8051,230500.0],["2023-05-01",27.8673,28.2851,27.7429,28.0807,276600.0],["2023-05-02",28.0007,28.0807,27.2095,27.5029,243000.0],["2023-05-03",27.414,29.1562,27.414,28.8451,262600.0],["2023-05-04",28.7207,28.934,28.0896,28.7918,200100.0],["2023-05-05",29.2718,29.5474,29.014,29.4674,183600.0],["2023-05-08",29.6362,29.7874,29.174,29.2985,195600.0],["2023-05-09",29.2985,29.8407,29.1296,29.5651,192900.0],["2023-05-10",29.6629,29.6718,29.1385,29.6274,206800.0],["2023-05-11",29.4318,29.654,29.1029,29.6096,121700.0],["2023-05-12",29.7963,29.8585,29.2096,29.5474,100500.0],["2023-05-15",29.6629,29.7785,29.3518,29.494,120900.0],["2023-05-16",29.3962,29.4762,29.0496,29.3074,89500.0],["2023-05-17",29.4674,29.5829,29.2274,29.4229,217300.0],["2023-05-18",29.2985,29.5029,29.1207,29.4229,270300.0],["2023-05-19",29.6985,29.8585,29.1207,29.2274,138400.0],["2023-05-22",29.2896,29.2896,28.7029,29.0229,162300.0],["2023-05-23",28.9785,29.1829,28.5607,28.5607,172700.0],["2023-05-24",28.5429,28.5429,27.9473,27.9562,149100.0],["2023-05-25",27.7873,27.8407,27.2806,27.4406,298100.0],["2023-05-26",27.494,27.5918,27.1117,27.3073,642500.0],["2023-05-30",27.3518,27.9295,27.334,27.9029,367300.0],["2023-05-31",27.9207,28.3207,26.6762,26.7117,328200.0],["2023-06-01",26.9073,27.4762,26.6584,27.094,244100.0],["2023-06-02",27.4406,28.0451,27.4318,27.734,315600.0],["2023-06-05",27.5562,27.6984,26.9962,27.3606,328500.0],["2023-06-06",27.4406,28.054,27.3518,27.9651,249500.0],["2023-06-07",28.1429,28.614,28.0095,28.4451,314100.0],["2023-06-08",28.374,28.534,27.814,28.0984,274000.0],["2023-06-09",27.8851,28.214,27.7607,27.9562,178900.0],["2023-06-12",27.8673,27.9295,27.4762,27.5562,224000.0],["2023-06-13",27.5029,28.2229,27.3518,27.6629,294600.0],["2023-06-14",27.5551,27.7258,26.8183,26.8723,246100.0],["2023-06-15",26.6746,26.8992,26.3871,26.6297,894900.0],["2023-06-16",26.7734,27.4742,26.7285,27.3574,924200.0],["2023-06-20",27.4652,27.4652,26.5398,26.5578,427200.0],["2023-06-21",26.441,26.7465,26.0367,26.6207,290900.0],["2023-06-22",26.6566,26.7015,26.2703,26.6836,405200.0],["2023-06-23",26.5398,26.7105,25.9648,26.1176,485800.0],["2023-06-26",26.0906,26.5488,26.0906,26.2973,420200.0],["2023-06-27",26.432,26.8633,26.2523,26.5488,224600.0],["2023-06-28",26.45,26.45,25.8031,26.2164,234500.0],["2023-06-29",26.3691,26.7555,26.3691,26.7375,151700.0],["2023-06-30",26.8992,26.9531,26.5758,26.6476,192900.0],["2023-07-03",26.423,26.8363,26.423,26.7375,100100.0],["2023-07-05",26.45,26.6746,26.3152,26.432,232600.0],["2023-07-06",26.3332,26.432,26.1086,26.2254,146000.0],["2023-07-07",26.0906,26.2883,25.8301,26.1176,242400.0],["2023-07-10",26.0457,26.2883,25.9019,25.9648,205800.0],["2023-07-11",25.9019,26.0996,25.7851,25.857,181100.0],["2023-07-12",26.0187,26.1894,25.4976,25.4976,250400.0],["2023-07-13",25.3539,25.8211,25.3539,25.8031,586000.0],["2023-07-14",25.9199,26.0008,25.4258,25.857,325100.0],["2023-07-17",25.857,26.2164,25.7582,25.8121,186700.0],["2023-07-18",25.848,26.2883,25.848,26.0816,139000.0],["2023-07-19",26.1265,26.414,26.1176,26.3152,296100.0],["2023-07-20",26.468,26.6746,26.3601,26.6297,226700.0],["2023-07-21",26.5578,26.7285,25.9918,26.3422,539000.0],["2023-07-24",26.3691,26.9262,26.3691,26.6746,373800.0],["2023-07-25",26.5847,26.8273,26.3062,26.3781,235400.0],["2023-07-26",26.459,26.9441,26.459,26.7555,170200.0],["2023-07-27",26.8363,26.8543,26.6207,26.8273,271900.0],["2023-07-28",27.0519,27.2676,26.8004,26.9441,269400.0],["2023-07-31",26.8812,27.1777,26.8812,27.0699,274300.0],["2023-08-01",27.1687,27.1867,26.7015,26.8992,204100.0],["2023-08-02",26.5039,26.5039,25.282,25.7851,476000.0],["2023-08-03",25.5605,25.5875,25.2191,25.5605,316800.0],["2023-08-04",25.4707,25.9558,25.3719,25.884,225100.0],["2023-08-07",25.8929,26.3422,25.8929,26.1265,211400.0],["2023-08-08",25.884,26.0097,25.5605,25.866,158500.0],["2023-08-09",25.7402,25.9379,25.6144,25.8031,177100.0],["2023-08-10",25.884,26.2883,25.7582,26.2883,296400.0],["2023-08-11",26.2703,26.7824,26.2164,26.3961,262200.0],["2023-08-14",26.3871,26.3871,25.7941,25.857,243400.0],["2023-08-15",25.6234,25.6234,25.3898,25.4437,167500.0],["2023-08-16",25.3269,25.6594,25.3269,25.5156,163300.0],["2023-08-17",25.5875,25.875,25.5246,25.7312,165500.0],["2023-08-18",25.6234,25.893,25.6055,25.6055,160900.0],["2023-08-21",25.5426,25.6504,25.4258,25.4887,149800.0],["2023-08-22",25.3719,25.5156,25.1293,25.1742,151000.0],["2023-08-23",25.1832,25.2551,25.0215,25.1023,144700.0],["2023-08-24",24.9855,25.6863,24.9855,25.6683,195100.0],["2023-08-25",25.7672,25.9199,25.6055,25.9199,148300.0],["2023-08-28",25.9558,26.1984,25.875,25.9648,217900.0],["2023-08-29",26.0906,26.0906,25.7941,25.9199,110000.0],["2023-08-30",25.884,26.0726,25.6953,25.9019,102900.0],["2023-08-31",25.893,26.1805,25.6773,25.7492,144000.0],["2023-09-01",25.884,26.2613,25.884,26.2074,169000.0],["2023-09-05",26.0547,26.0996,25.318,25.4347,208700.0],["2023-09-06",25.5695,25.7223,25.3808,25.6683,157200.0],["2023-09-07",25.7043,25.839,25.5246,25.6234,274800.0],["2023-09-08",25.6324,26.0457,25.4527,25.5875,312400.0],["2023-09-11",25.7133,26.0277,25.6144,25.7222,308900.0],["2023-09-12",25.839,26.1535,25.8121,26.0726,173100.0],["2023-09-13",26.2523,26.2883,25.866,25.884,294400.0],["2023-09-14",26.2112,26.5383,25.6931,26.5293,274000.0],["2023-09-15",26.4929,26.8201,26.302,26.7201,698300.0],["2023-09-18",26.7746,26.7746,26.1021,26.1657,280700.0],["2023-09-19",26.2475,26.5656,26.2384,26.402,199100.0],["2023-09-20",26.5202,26.9564,26.4838,26.611,154500.0],["2023-09-21",26.5838,26.8564,26.402,26.7928,173100.0],["2023-09-22",26.8928,27.1836,26.8655,27.02,203400.0],["2023-09-25",26.9382,27.0564,26.7655,26.7746,155700.0],["2023-09-26",26.9837,27.4381,26.9837,27.0655,268900.0],["2023-09-27",27.1291,27.2654,26.5474,26.8564,185400.0],["2023-09-28",26.9019,27.3199,26.9019,27.0836,368000.0],["2023-09-29",27.0564,27.1745,26.602,26.7019,269800.0],["2023-10-02",26.611,26.611,25.9567,26.3566,263700.0],["2023-10-03",26.3202,26.3747,25.9294,26.0566,206100.0],["2023-10-04",26.0566,26.4202,25.9021,26.3111,167600.0],["2023-10-05",26.293,26.811,26.293,26.7928,206300.0],["2023-10-06",26.7201,27.0291,25.8931,26.7928,101500.0],["2023-10-09",26.8019,27.1382,26.8019,26.9928,114200.0],["2023-10-10",27.0291,27.1473,26.811,27.02,188100.0],["2023-10-11",27.0291,27.5835,27.0291,27.5653,118300.0],["2023-10-12",27.5926,27.7198,27.1564,27.4835,184600.0],["2023-10-13",27.6926,28.0925,27.6289,28.0198,159600.0],["2023-10-16",28.147,28.8468,28.147,28.7832,175300.0],["2023-10-17",28.7196,29.3012,28.4197,29.1286,221100.0],["2023-10-18",29.0195,29.3921,28.7196,29.1922,134700.0],["2023-10-19",29.0377,29.2013,28.6378,28.7014,395900.0],["2023-10-20",28.7832,28.7832,28.3015,28.3833,192000.0],["2023-10-23",28.2015,28.4651,28.1288,28.147,244700.0],["2023-10-24",28.2742,28.5832,28.247,28.3833,196500.0],["2023-10-25",28.3015,28.9922,28.2924,28.865,167400.0],["2023-10-26",28.9377,29.1649,28.4924,28.7832,195100.0],["2023-10-27",28.656,28.7196,27.9016,28.1379,164400.0],["2023-10-30",28.4378,28.5378,28.2197,28.456,132400.0],["2023-10-31",28.4651,28.9377,28.2651,28.8377,149600.0],["2023-11-01",28.7468,29.2103,28.5378,28.8832,159600.0],["2023-11-02",29.0377,29.2103,28.7105,29.0558,255200.0],["2023-11-03",29.7193,30.0556,28.7923,29.992,295400.0],["2023-11-06",30.001,30.4555,29.8375,30.101,266500.0],["2023-11-07",30.0738,30.7372,29.692,29.7011,174700.0],["2023-11-08",29.7557,29.7829,29.3194,29.5284,108200.0],["2023-11-09",29.4921,29.6193,28.9286,28.9559,190200.0],["2023-11-10",28.9831,29.3194,28.656,29.2649,300000.0],["2023-11-13",29.1831,29.383,29.0558,29.2649,313400.0],["2023-11-14",29.6102,30.001,29.5648,29.9283,207400.0],["2023-11-15",29.8193,29.9102,29.5103,29.6557,156300.0],["2023-11-16",29.7102,29.992,29.274,29.7557,267000.0],["2023-11-17",29.8284,30.2101,29.5284,29.5375,301600.0],["2023-11-20",29.4557,29.6193,29.2013,29.5012,185100.0],["2023-11-21",29.5375,29.8829,29.3376,29.5284,105400.0],["2023-11-22",29.5739,30.2737,29.5739,30.2646,192200.0],["2023-11-24",30.3828,30.5464,30.1919,30.3918,50500.0],["2023-11-27",30.301,30.5827,30.1919,30.5191,138800.0],["2023-11-28",30.5191,30.5191,29.9829,30.1192,148300.0],["2023-11-29",30.1374,30.4373,29.8284,29.9283,136400.0],["2023-11-30",30.0465,30.4282,29.8375,30.41,247800.0],["2023-12-01",30.301,30.6645,30.0374,30.3282,176000.0],["2023-12-04",30.201,30.719,29.9647,30.6009,192500.0],["2023-12-05",30.5464,30.8008,30.3646,30.41,287500.0],["2023-12-06",30.4646,30.8463,30.0192,30.0556,252000.0],["2023-12-07",30.2101,30.2646,29.8556,30.2373,173200.0],["2023-12-08",30.301,30.4827,30.0828,30.1828,156600.0],["2023-12-11",30.2464,30.3828,30.0738,30.301,194400.0],["2023-12-12",30.3646,30.61,30.1374,30.4009,221200.0],["2023-12-13",30.4652,31.071,30.2816,31.0067,336600.0],["2023-12-14",31.4473,31.4841,30.3734,30.4101,209600.0],["2023-12-15",30.3459,30.4193,29.6391,29.841,570700.0],["2023-12-18",29.9787,30.2908,29.7033,30.2265,316400.0],["2023-12-19",30.1898,30.4285,29.841,29.8686,497800.0],["2023-12-20",29.841,30.4836,29.6483,29.8043,265800.0],["2023-12-21",29.7676,30.0705,29.3178,29.8594,204100.0],["2023-12-22",30.0889,30.3183,29.5198,30.0062,201700.0],["2023-12-26",30.2082,30.3,29.8961,30.0797,139200.0],["2023-12-27",30.199,30.199,29.5565,29.8227,114700.0],["2023-12-28",29.8318,30.0889,29.8318,29.9328,115200.0],["2023-12-29",29.9512,30.1439,29.7676,30.0154,155200.0],["2024-01-02",29.9787,30.8782,29.8961,30.8415,231600.0],["2024-01-03",30.9884,31.1261,30.3459,30.3459,167100.0],["2024-01-04",30.6396,30.9333,30.4285,30.5478,153400.0],["2024-01-05",30.5662,31.0068,30.4377,30.5019,129200.0],["2024-01-08",30.5294,30.9976,30.4285,30.9884,159200.0],["2024-01-09",30.7038,30.7038,29.8869,30.1072,154100.0],["2024-01-10",29.9512,30.199,29.7768,30.1806,114900.0],["2024-01-11",30.0705,30.3091,29.8227,30.2908,152200.0],["2024-01-12",30.7038,30.8874,30.4652,30.6855,154000.0],["2024-01-16",30.658,30.8507,30.3,30.3918,166800.0],["2024-01-17",30.1623,30.8232,30.0705,30.6304,158100.0],["2024-01-18",30.5294,30.9884,30.3459,30.9517,152900.0],["2024-01-19",31.1903,31.2454,30.9241,31.2271,169000.0],["2024-01-22",31.4198,32.4295,31.3464,32.3928,296600.0],["2024-01-23",32.6406,32.8701,31.8604,31.8879,248200.0],["2024-01-24",32.1266,32.4754,32.0073,32.3194,162200.0],["2024-01-25",32.5029,32.7416,32.1174,32.3653,181700.0],["2024-01-26",32.5121,32.5397,31.9981,32.1082,113900.0],["2024-01-29",33.0812,34.9996,32.9343,34.1276,361800.0],["2024-01-30",33.944,34.4672,33.6595,34.4213,151500.0],["2024-01-31",34.5131,34.8803,33.7605,33.8064,179700.0],["2024-02-01",33.5952,33.5952,32.7875,33.3749,205700.0],["2024-02-02",33.2005,33.4943,33.0904,33.2189,129500.0],["2024-02-05",32.8058,32.8793,32.3194,32.4938,186500.0],["2024-02-06",32.3928,32.8058,32.3928,32.6682,114800.0],["2024-02-07",32.6039,32.916,32.4479,32.8885,221200.0],["2024-02-08",33.9624,34.2011,32.5121,33.9899,336500.0],["2024-02-09",33.9257,34.3663,33.3566,34.3112,193200.0],["2024-02-12",34.3755,35.1465,34.3479,34.6233,316800.0],["2024-02-13",34.3571,34.4489,33.43,33.8064,283000.0],["2024-02-14",34.0542,34.3387,33.8155,34.0817,201900.0],["2024-02-15",34.1276,34.8528,34.0725,34.5131,185600.0],["2024-02-16",34.3846,34.6417,33.7972,33.8064,348000.0],["2024-02-20",33.5585,34.1919,33.4025,33.4667,160700.0],["2024-02-21",33.5218,33.632,33.3199,33.6228,156500.0],["2024-02-22",33.43,33.8155,33.2097,33.7054,366900.0],["2024-02-23",33.8706,34.0634,33.632,33.7513,136600.0],["2024-02-26",33.6136,33.7605,33.0445,33.3015,210400.0],["2024-02-27",33.2832,33.6136,33.1546,33.5585,119600.0],["2024-02-28",33.3107,34.0267,33.3107,33.7054,205700.0],["2024-02-29",33.9624,33.9624,33.0445,33.2189,222700.0],["2024-03-01",33.2464,33.3107,32.5672,32.7324,156700.0],["2024-03-04",32.9344,33.274,32.5947,32.6773,159800.0],["2024-03-05",32.5947,32.7691,32.3285,32.4111,199300.0],["2024-03-06",32.5947,32.6406,32.2735,32.4846,312400.0],["2024-03-07",32.5855,32.6682,32.0623,32.3285,244400.0],["2024-03-08",32.3469,32.3836,31.7503,32.2276,314400.0],["2024-03-11",31.9797,32.3928,31.9706,32.0256,193200.0],["2024-03-12",31.8145,32.6131,31.4841,32.6039,412600.0],["2024-03-13",32.5396,32.6682,32.1449,32.301,189800.0],["2024-03-14",32.199,32.3751,31.9673,32.1434,224800.0],["2024-03-15",32.0322,32.7181,32.0322,32.6439,423200.0],["2024-03-18",32.6625,32.8108,32.3473,32.5883,278400.0],["2024-03-19",32.6625,33.0796,32.6625,32.8756,340400.0],["2024-03-20",32.6717,33.2557,32.6717,32.9591,241600.0],["2024-03-21",33.1537,33.2927,32.9127,33.0981,154400.0],["2024-03-22",33.1722,33.2835,32.6625,32.6903,124600.0],["2024-03-25",32.783,33.1723,32.783,33.1259,111400.0],["2024-03-26",33.1444,33.5523,33.1444,33.441,219400.0],["2024-03-27",33.5801,34.2752,33.5244,33.9415,282100.0],["2024-03-28",33.8767,34.2937,33.8767,34.2845,258000.0],["2024-04-01",34.2567,34.2567,33.6171,33.8952,152400.0],["2024-04-02",33.8489,33.9508,33.5244,33.9415,216400.0],["2024-04-03",33.8303,34.0713,33.6542,33.8767,203600.0],["2024-04-04",34.2011,34.3864,33.5059,33.5059,169900.0],["2024-04-05",33.1166,33.4596,33.0425,33.2186,130600.0],["2024-04-08",33.1722,33.3483,33.061,33.0703,116800.0],["2024-04-09",33.1908,33.2279,32.681,32.6995,179800.0],["2024-04-10",32.3937,32.6532,32.2269,32.6347,259300.0],["2024-04-11",32.5698,32.5698,31.7449,31.7727,128000.0],["2024-04-12",31.7078,32.1342,31.6429,31.6522,245200.0],["2024-04-15",31.8839,32.0508,31.3741,31.6151,163900.0],["2024-04-16",31.4668,32.0229,31.4112,31.9951,216700.0],["2024-04-17",32.0693,32.2269,31.8283,31.9581,328300.0],["2024-04-18",32.1249,32.8756,32.1249,32.8108,249500.0],["2024-04-19",32.9035,33.7469,32.9035,33.7006,255400.0],["2024-04-22",33.7469,33.9323,33.7006,33.7654,193000.0],["2024-04-23",33.8303,34.2845,33.8303,34.1269,225400.0],["2024-04-24",34.1825,34.5811,34.1084,34.4977,227000.0],["2024-04-25",34.4235,34.5811,33.8766,34.0713,219300.0],["2024-04-26",33.9323,34.0991,33.7932,34.0528,147900.0],["2024-04-29",34.0806,34.303,33.9879,34.1547,145300.0],["2024-04-30",34.1084,34.2381,33.8952,34.164,135600.0],["2024-05-01",34.3401,35.1279,34.3401,34.9703,178600.0],["2024-05-02",35.1279,35.3874,34.7386,35.0816,241500.0],["2024-05-03",35.1465,35.1465,34.5718,34.7757,225000.0],["2024-05-06",35.063,35.5914,34.9704,35.5172,287800.0],["2024-05-07",35.5265,36.1197,35.5265,35.9621,258700.0],["2024-05-08",35.9806,36.3792,35.8879,36.305,225500.0],["2024-05-09",33.6264,34.7386,32.3751,32.9683,680200.0],["2024-05-10",32.6254,32.9591,32.0693,32.5883,338200.0],["2024-05-13",32.6903,32.922,32.3195,32.4586,300600.0],["2024-05-14",32.7459,32.7459,31.9951,32.0693,237200.0],["2024-05-15",32.0507,32.6347,31.9024,32.5512,201100.0],["2024-05-16",32.6069,32.6995,32.2732,32.2917,167100.0],["2024-05-17",32.2917,32.5142,32.0786,32.301,158300.0],["2024-05-20",32.4029,32.4029,31.8098,31.8376,392600.0],["2024-05-21",31.921,32.1527,31.6522,31.6522,228900.0],["2024-05-22",31.541,32.0693,31.3463,31.6522,138400.0],["2024-05-23",31.5595,31.6151,30.9756,31.1888,142600.0],["2024-05-24",31.4761,31.4946,31.0775,31.2907,150800.0],["2024-05-28",31.5966,31.8005,31.0868,31.6244,195600.0],["2024-05-29",31.4205,31.5595,31.1332,31.4946,133500.0],["2024-05-30",31.5966,31.9303,31.4946,31.5132,209200.0],["2024-05-31",31.5224,31.9117,31.2351,31.6707,372100.0],["2024-06-03",31.7541,31.8005,30.9292,31.5132,355800.0],["2024-06-04",31.4576,31.7542,31.4298,31.5224,193100.0],["2024-06-05",31.7078,31.7078,31.0868,31.5132,135500.0],["2024-06-06",31.4576,31.7541,31.1424,31.7449,239000.0],["2024-06-07",31.6429,31.9395,31.6059,31.7449,365300.0],["2024-06-10",31.4854,31.5966,31.2073,31.2258,188100.0],["2024-06-11",31.0683,31.4668,30.9663,31.3371,464500.0],["2024-06-12",31.68,31.9488,31.3093,31.4668,339300.0],["2024-06-13",31.4668,31.5979,31.1298,31.2608,227200.0],["2024-06-14",30.98,31.1017,30.54,30.6897,331500.0],["2024-06-17",30.7178,31.2234,30.7178,30.9425,242200.0],["2024-06-18",31.0642,31.42,30.8957,31.1953,334400.0],["2024-06-20",31.2889,31.4949,31.1766,31.3264,198700.0],["2024-06-21",31.0642,31.186,30.9238,31.0455,768900.0],["2024-06-24",31.1485,31.42,30.7927,31.0923,271100.0],["2024-06-25",31.0923,31.0923,30.5587,30.5587,217100.0],["2024-06-26",30.5493,30.5493,29.9876,30.2872,280900.0],["2024-06-27",30.5493,31.1017,30.1561,30.98,280900.0],["2024-06-28",30.7646,30.8302,30.2029,30.54,529300.0],["2024-07-01",30.7272,30.9706,30.1467,30.2872,240200.0],["2024-07-02",30.1655,30.5212,30.1655,30.4182,135500.0],["2024-07-03",30.5961,30.5961,29.9876,30.0812,92500.0],["2024-07-05",29.9782,30.128,29.7816,30.128,227700.0],["2024-07-08",30.3059,30.8395,30.1374,30.1467,252200.0],["2024-07-09",30.1374,30.54,30.1093,30.2872,129400.0],["2024-07-10",30.2872,30.6242,30.2872,30.6242,128800.0],["2024-07-11",30.9519,31.3919,30.8395,31.2608,247800.0],["2024-07-12",31.5324,31.7945,31.3638,31.4107,164300.0],["2024-07-15",31.7571,32.3094,31.6166,31.9256,289300.0],["2024-07-16",32.0567,32.8431,31.9537,32.6933,404800.0],["2024-07-17",32.7307,33.5546,32.6277,32.9929,278200.0],["2024-07-18",32.7307,33.6389,32.6746,32.7307,186100.0],["2024-07-19",32.6184,32.6839,31.9443,32.0379,208600.0],["2024-07-22",32.1877,32.2626,31.8507,32.1035,144200.0],["2024-07-23",31.9724,32.6558,31.86,32.5248,226400.0],["2024-07-24",32.5154,32.6558,32.1128,32.1315,153700.0],["2024-07-25",32.2813,32.8618,32.2813,32.3656,193800.0],["2024-07-26",30.5587,32.3469,30.5587,31.9069,545900.0],["2024-07-29",32.1222,32.2813,31.4013,31.5136,210700.0],["2024-07-30",31.7009,32.6933,31.7009,32.5529,210100.0],["2024-07-31",32.5809,32.8618,32.1971,32.3656,222300.0],["2024-08-01",32.4499,32.5809,31.3358,31.6728,281000.0],["2024-08-02",31.186,31.6353,31.0081,31.2889,276800.0],["2024-08-05",30.6523,30.6991,29.9127,30.671,295600.0],["2024-08-06",31.9069,31.9349,31.0268,31.5885,370600.0],["2024-08-07",31.626,32.0286,31.4855,31.7383,270900.0],["2024-08-08",31.3919,32.2064,30.9519,31.2702,198500.0],["2024-08-09",31.1672,31.6073,31.0642,31.5885,200900.0],["2024-08-12",31.7009,32.0379,30.9519,31.2796,311900.0],["2024-08-13",31.4668,31.4668,31.0549,31.186,195500.0],["2024-08-14",31.3638,31.4856,31.214,31.2889,186500.0],["2024-08-15",31.6353,31.7851,31.3545,31.7477,254000.0],["2024-08-16",31.7945,32.0098,31.6447,31.9537,255900.0],["2024-08-19",31.9817,32.1315,31.7945,31.8226,160900.0],["2024-08-20",31.7383,31.7664,31.4481,31.4762,99300.0],["2024-08-21",31.626,31.9162,31.3826,31.9162,162200.0],["2024-08-22",31.9256,32.1316,31.7102,31.9256,210700.0],["2024-08-23",32.0473,32.5997,31.963,32.2533,285600.0],["2024-08-26",32.3937,32.5716,32.2158,32.2252,190900.0],["2024-08-27",32.2439,32.4124,32.0847,32.3469,168200.0],["2024-08-28",32.3001,32.8056,32.2345,32.7775,239100.0],["2024-08-29",32.8712,33.1989,32.5341,33.0303,211000.0],["2024-08-30",33.124,33.3767,33.021,33.3393,175800.0],["2024-09-03",33.1895,33.9291,33.1614,33.9104,666000.0],["2024-09-04",33.9853,34.1538,33.5453,33.6576,199800.0],["2024-09-05",33.8917,33.8917,33.2457,33.255,195600.0],["2024-09-06",33.3299,33.4236,32.5435,32.6933,232300.0],["2024-09-09",32.6371,32.7307,31.963,31.963,316500.0],["2024-09-10",31.9818,32.0941,31.7009,31.8039,200100.0],["2024-09-11",31.6447,31.7102,30.8957,31.0549,255700.0],["2024-09-12",31.1859,31.5324,30.9425,31.5136,260600.0],["2024-09-13",31.7664,31.8788,31.5979,31.8132,199000.0],["2024-09-16",32.1253,32.409,31.8227,32.2766,225700.0],["2024-09-17",32.409,32.5509,32.1253,32.2293,251900.0],["2024-09-18",32.3712,32.7495,32.2293,32.3712,201000.0],["2024-09-19",32.6171,32.7211,32.3617,32.7116,236900.0],["2024-09-20",32.6833,32.9481,32.513,32.8629,971500.0],["2024-09-23",32.8157,33.4871,32.7306,33.4777,264600.0],["2024-09-24",33.5439,33.6006,33.0143,33.1372,369200.0],["2024-09-25",33.2885,33.5628,32.9575,33.5533,371900.0],["2024-09-26",33.5439,33.9883,33.5439,33.7992,404600.0],["2024-09-27",33.9505,34.1775,33.3169,33.6006,331900.0],["2024-09-30",33.629,33.629,33.0332,33.0521,388700.0],["2024-10-01",32.9102,33.1278,32.4941,33.1088,300700.0],["2024-10-02",33.3074,33.6195,33.1372,33.5817,238700.0],["2024-10-03",33.3831,33.3831,32.8724,33.2223,242300.0],["2024-10-04",33.4304,33.9694,33.4304,33.9316,226000.0],["2024-10-07",33.8181,33.8181,32.3334,32.4941,263700.0],["2024-10-08",32.6833,32.7968,32.4279,32.7116,151000.0],["2024-10-09",32.5887,33.2318,32.5509,33.1372,162900.0],["2024-10-10",33.2696,33.2696,32.8251,32.8346,289100.0],["2024-10-11",33.0899,33.3736,32.967,32.9953,139600.0],["2024-10-14",33.0143,33.4966,32.9481,33.4871,178800.0],["2024-10-15",33.4115,34.3193,33.3925,34.064,238200.0],["2024-10-16",34.064,34.9057,34.064,34.6976,258100.0],["2024-10-17",34.9908,35.3218,34.5841,35.3218,232500.0],["2024-10-18",35.3596,35.3596,34.8111,34.9529,176900.0],["2024-10-21",34.9624,35.1137,34.5463,34.6692,191900.0],["2024-10-22",34.4328,34.6598,34.0734,34.3761,446400.0],["2024-10-23",34.3761,35.057,34.3099,35.0002,228900.0],["2024-10-24",35.1799,35.5204,35.1232,35.5014,253500.0],["2024-10-25",35.6717,35.7379,34.9151,35.1137,289200.0],["2024-10-28",35.265,35.7568,35.1799,35.369,235600.0],["2024-10-29",35.265,35.5298,35.1326,35.2745,117800.0],["2024-10-30",35.4542,36.0878,35.4542,35.596,138900.0],["2024-10-31",35.719,35.7662,35.1988,35.2177,205500.0],["2024-11-01",35.2177,35.6244,35.1515,35.3218,217100.0],["2024-11-04",35.1894,35.6055,35.1894,35.3501,198100.0],["2024-11-05",37.2321,37.3361,35.7473,37.1375,342500.0],["2024-11-06",39.2086,40.9108,39.2086,40.3245,615100.0],["2024-11-07",40.0975,40.7028,39.3221,39.4355,328500.0],["2024-11-08",39.6625,39.6625,38.5561,38.575,512900.0],["2024-11-11",39.2842,40.0597,38.9722,40.0124,451300.0],["2024-11-12",39.6247,40.1354,39.4355,39.776,361400.0],["2024-11-13",39.7665,40.0786,38.5939,38.6128,233300.0],["2024-11-14",38.8208,39.0289,38.5466,38.7168,232400.0],["2024-11-15",38.9343,39.3126,38.8492,39.0573,268200.0],["2024-11-18",39.1424,39.2369,38.2345,38.4047,361400.0],["2024-11-19",38.0737,38.6317,37.7617,38.2723,213100.0],["2024-11-20",38.2818,38.3764,37.9603,38.1872,151000.0],["2024-11-21",38.5371,39.01,38.3669,38.7074,154700.0],["2024-11-22",38.783,39.3221,38.783,39.1802,183900.0],["2024-11-25",39.4072,39.7476,38.9627,39.0289,218200.0],["2024-11-26",39.0573,39.2653,38.7168,39.1707,186600.0],["2024-11-27",39.3221,39.5963,39.2086,39.5679,216300.0],["2024-11-29",39.5963,39.8706,39.4828,39.5963,125800.0],["2024-12-02",39.6909,39.8422,38.8114,38.887,202800.0],["2024-12-03",38.9722,39.3504,38.4426,38.8208,182700.0],["2024-12-04",38.2818,39.1235,38.2818,39.01,128200.0],["2024-12-05",39.01,39.4355,38.9438,39.3126,187000.0],["2024-12-06",39.3032,39.3883,38.6601,39.3032,187500.0],["2024-12-09",39.5301,39.672,39.2275,39.5774,264800.0],["2024-12-10",39.4261,39.4261,38.5371,39.1045,285200.0],["2024-12-11",39.2937,39.4828,38.906,39.3315,304000.0],["2024-12-12",39.445,39.7003,38.9911,39.1329,182500.0],["2024-12-13",39.2653,39.7665,39.1802,39.2086,289000.0],["2024-12-16",39.4279,39.6758,38.8844,39.6567,192000.0],["2024-12-17",39.2658,39.4088,38.4076,38.5125,231100.0],["2024-12-18",38.5983,38.8367,37.168,37.2825,285700.0],["2024-12-19",37.702,38.0071,37.4636,37.5971,205200.0],["2024-12-20",37.2348,38.2074,37.2348,37.702,548500.0],["2024-12-23",37.6353,37.8069,37.3969,37.6639,137600.0],["2024-12-24",37.6734,37.9023,37.5399,37.8546,58600.0],["2024-12-26",37.435,38.0262,37.435,37.9023,90500.0],["2024-12-27",37.6544,37.9595,37.2253,37.435,179200.0],["2024-12-30",37.2157,37.5018,36.9106,37.3397,107000.0],["2024-12-31",37.4732,37.8641,37.3683,37.4064,105500.0],["2025-01-02",37.5685,37.6448,36.882,36.8915,131500.0],["2025-01-03",37.1299,37.2825,36.882,37.1776,175000.0],["2025-01-06",37.0822,37.2348,36.0143,36.0238,175500.0],["2025-01-07",36.1478,36.3576,35.8045,36.3004,214300.0],["2025-01-08",36.2527,36.2527,35.6138,36.0048,111100.0],["2025-01-10",35.4422,35.528,34.5173,34.8605,158900.0],["2025-01-13",34.8224,35.4994,34.8224,35.4327,160700.0],["2025-01-14",35.6806,36.0906,35.4613,36.0715,176900.0],["2025-01-15",36.6627,36.6627,36.062,36.2622,107800.0],["2025-01-16",36.1287,36.7199,36.1287,36.7104,203100.0],["2025-01-17",36.8439,37.0727,36.2145,36.3957,149100.0],["2025-01-21",36.7104,37.0918,36.3957,36.4529,125200.0],["2025-01-22",36.2813,36.2813,35.6424,35.7092,140300.0],["2025-01-23",35.5566,35.9952,35.4803,35.9666,147500.0],["2025-01-24",35.8045,36.2717,35.7187,36.2527,147800.0],["2025-01-27",36.5769,37.2634,36.3862,37.0155,163100.0],["2025-01-28",36.9964,37.435,36.9487,36.9869,172800.0],["2025-01-29",36.758,37.292,36.4243,36.8725,150100.0],["2025-01-30",37.2729,37.4064,36.9583,37.1394,150400.0],["2025-01-31",36.9011,37.168,36.5483,36.8343,135200.0],["2025-02-03",35.6329,36.5292,35.6234,36.1955,180700.0],["2025-02-04",36.1383,36.5769,36.062,36.329,154500.0],["2025-02-05",36.3004,37.0918,36.1669,37.025,270700.0],["2025-02-06",38.8081,39.3897,37.0918,38.9225,342600.0],["2025-02-07",38.8653,39.3802,38.5411,39.2467,411500.0],["2025-02-10",39.4851,39.8284,39.0274,39.7807,271400.0],["2025-02-11",39.6091,40.82,39.2944,40.4577,224400.0],["2025-02-12",40.0858,40.143,38.646,38.6651,231400.0],["2025-02-13",38.8367,39.3516,38.5316,39.3325,149900.0],["2025-02-14",39.4374,39.7139,38.9702,39.2276,247100.0],["2025-02-18",39.1228,39.5232,38.9035,39.4756,187200.0],["2025-02-19",39.2086,39.5518,38.5221,39.2849,195000.0],["2025-02-20",39.2563,39.2563,37.9785,38.646,164100.0],["2025-02-21",38.9321,38.9321,37.8832,37.9404,208400.0],["2025-02-24",38.0358,38.8749,38.0358,38.5507,202200.0],["2025-02-25",38.8844,39.4088,38.77,38.8653,261400.0],["2025-02-26",38.789,39.0846,38.2837,38.6555,131400.0],["2025-02-27",38.5125,39.5614,38.5125,39.5042,141700.0],["2025-02-28",39.6281,40.4863,39.5709,40.3623,241600.0],["2025-03-03",40.5149,41.5066,40.2193,40.6961,218100.0],["2025-03-04",40.5626,40.5626,39.5232,39.5518,308300.0],["2025-03-05",39.6472,40.1335,39.3802,39.7139,173100.0],["2025-03-06",39.4851,39.8951,39.3135,39.3993,192800.0],["2025-03-07",39.3516,39.9714,38.9225,39.7902,170500.0],["2025-03-10",39.2849,39.7998,38.7128,38.8558,349700.0],["2025-03-11",39.0179,39.447,38.6937,39.2753,201700.0],["2025-03-12",39.2944,39.2944,38.1311,38.5316,183900.0],["2025-03-13",38.7032,39.2181,38.646,39.0751,163600.0],["2025-03-14",39.5042,40.0477,39.1609,39.9905,163600.0],["2025-03-17",39.6731,40.5001,39.5385,40.2885,161100.0],["2025-03-18",40.3366,40.4905,39.8366,39.9712,154000.0],["2025-03-19",39.8558,40.0289,39.4712,39.8943,173000.0],["2025-03-20",39.4135,40.327,39.1732,39.7501,183400.0],["2025-03-21",39.6251,39.9039,39.0962,39.6443,586700.0],["2025-03-24",39.8751,40.5578,39.8751,40.4232,157200.0],["2025-03-25",40.4328,41.0385,40.2982,40.577,170900.0],["2025-03-26",40.8751,41.4712,40.7982,40.9424,140800.0],["2025-03-27",40.9808,41.6155,40.7982,41.4616,127000.0],["2025-03-28",41.3558,41.5289,40.6539,40.9905,111700.0],["2025-03-31",40.7308,41.3174,40.5962,41.0866,176600.0],["2025-04-01",40.9135,41.7885,40.6443,41.7693,208500.0],["2025-04-02",41.2885,42.0097,41.2885,41.7885,175100.0],["2025-04-03",40.8174,41.7982,40.5482,41.4135,256600.0],["2025-04-04",40.0097,41.1155,39.3943,39.8366,731100.0],["2025-04-07",38.8462,40.6828,38.4712,38.8655,505300.0],["2025-04-08",39.9808,40.3751,37.9039,38.1251,409900.0],["2025-04-09",37.8462,40.202,37.5001,38.7405,582100.0],["2025-04-10",38.2693,39.2116,37.8174,38.3558,380100.0],["2025-04-11",38.2597,38.4712,37.3462,37.8655,246800.0],["2025-04-14",38.1058,39.2116,38.1058,38.952,189300.0],["2025-04-15",39.1058,39.5385,38.8462,39.1828,176700.0],["2025-04-16",39.4328,39.6155,38.6155,38.8558,216100.0],["2025-04-17",38.7693,39.1732,38.2885,38.4135,283100.0],["2025-04-21",38.327,38.5674,37.2693,37.3462,238500.0],["2025-04-22",37.8174,39.0385,37.3847,38.7501,217500.0],["2025-04-23",38.8366,39.4135,38.6539,38.8078,224300.0],["2025-04-24",38.6732,39.2597,38.5193,39.1251,197700.0],["2025-04-25",38.9135,39.1539,38.1251,39.1347,235200.0],["2025-04-28",39.2501,40.1347,39.2405,40.0481,315500.0],["2025-04-29",39.9039,40.8751,39.7116,40.7501,327100.0],["2025-04-30",40.5481,40.6058,39.3078,39.9424,290400.0],["2025-05-01",39.7693,40.0962,39.327,39.7885,257500.0],["2025-05-02",39.9808,40.827,39.9808,40.6251,244300.0],["2025-05-05",40.3751,40.8366,40.1347,40.5962,185300.0],["2025-05-06",40.1828,40.8366,39.1347,40.0097,262300.0],["2025-05-07",39.7116,40.3847,38.5193,40.1058,376100.0],["2025-05-08",40.2212,40.5385,40.0289,40.327,214300.0],["2025-05-09",40.3847,40.4135,40.0097,40.3558,188800.0],["2025-05-12",40.7405,40.7405,40.0097,40.3847,412100.0],["2025-05-13",40.5674,40.7212,39.7597,40.0001,465500.0],["2025-05-14",40.1155,40.1924,39.4712,39.8751,357800.0],["2025-05-15",40.0674,40.9905,39.8462,40.9424,495100.0],["2025-05-16",41.1635,42.5674,40.9616,41.8655,523600.0],["2025-05-19",41.9039,42.452,41.5385,42.2693,564600.0],["2025-05-20",42.077,42.7308,42.077,42.2693,540900.0],["2025-05-21",42.0097,42.1251,41.2789,41.4808,285600.0],["2025-05-22",41.2308,41.7405,40.577,41.3847,574500.0],["2025-05-23",41.202,41.4232,41.0097,41.2693,239700.0],["2025-05-27",41.4905,42.2693,41.2789,42.202,258200.0],["2025-05-28",42.0674,42.1828,41.6732,41.6924,189600.0],["2025-05-29",41.6155,41.7116,41.3174,41.6443,161500.0],["2025-05-30",41.577,42.1155,41.2116,41.7597,240800.0],["2025-06-02",41.577,42.1251,41.2501,42.1155,199100.0],["2025-06-03",42.0866,42.3366,41.4424,41.8559,210400.0],["2025-06-04",41.5962,41.9135,41.2501,41.3462,278100.0],["2025-06-05",41.452,41.5289,40.8655,41.4905,391700.0],["2025-06-06",41.8655,42.2982,41.4424,42.2982,271200.0],["2025-06-09",42.3751,42.3751,41.0289,41.3462,364600.0],["2025-06-10",41.327,41.4809,40.7501,40.9424,256900.0],["2025-06-11",41.0001,41.5097,40.9232,41.1155,256200.0],["2025-06-12",40.9039,41.4905,40.7693,41.4712,178100.0],["2025-06-13",40.9328,41.3655,40.8655,41.1443,207300.0],["2025-06-16",41.2897,41.5127,40.8147,40.8632,219100.0],["2025-06-17",40.6596,40.8438,40.3397,40.7371,276200.0],["2025-06-18",40.6693,41.1734,40.6499,40.7953,232200.0],["2025-06-20",40.6402,41.2122,40.6402,40.8535,422200.0],["2025-06-23",40.6693,41.8908,40.6693,41.8617,230800.0],["2025-06-24",41.8908,42.0265,41.5127,41.5515,268500.0],["2025-06-25",41.5709,41.5709,40.8922,40.9213,233000.0],["2025-06-26",40.9989,41.503,40.9892,41.4448,213000.0],["2025-06-27",41.3091,41.629,41.1831,41.5806,361100.0],["2025-06-30",41.6387,41.8132,41.3576,41.6581,235400.0],["2025-07-01",41.5612,42.1235,41.5224,41.726,248300.0],["2025-07-02",41.6,41.7066,40.4075,40.6402,274900.0],["2025-07-03",40.8535,41.3382,40.8535,41.2994,179500.0],["2025-07-07",41.0958,41.4351,40.4366,40.5238,282800.0],["2025-07-08",40.4172,40.7274,40.1554,40.233,251900.0],["2025-07-09",40.1845,40.2136,39.2248,39.7483,226400.0],["2025-07-10",39.4574,39.6028,39.1375,39.3411,278400.0],["2025-07-11",39.3896,39.6998,39.1375,39.4574,349100.0],["2025-07-14",39.3508,39.7871,39.2926,39.7289,335200.0],["2025-07-15",39.4477,39.6222,38.9339,38.9436,245800.0],["2025-07-16",39.0987,39.6125,38.8176,39.6125,306200.0],["2025-07-17",39.3605,40.1651,39.3605,40.0488,230500.0],["2025-07-18",39.884,40.3106,39.8355,40.107,243600.0],["2025-07-21",40.2136,40.2621,39.5738,39.7095,203700.0],["2025-07-22",39.6998,40.4172,39.6998,40.3009,268000.0],["2025-07-23",40.5142,40.5432,39.9228,40.3978,413400.0],["2025-07-24",40.1458,40.359,39.9809,40.1167,298500.0],["2025-07-25",40.3203,40.5626,39.3023,39.3993,313600.0],["2025-07-28",39.9034,40.5335,39.4865,40.3203,351600.0],["2025-07-29",40.6208,40.8632,40.1361,40.2233,242000.0],["2025-07-30",40.2233,40.456,39.9906,40.1554,203800.0],["2025-07-31",39.758,41.3188,39.758,41.2316,359400.0],["2025-08-01",40.9892,40.9892,39.8937,40.01,325700.0],["2025-08-04",40.1651,40.6305,40.1651,40.6208,205800.0],["2025-08-05",40.6596,41.0474,40.456,40.7759,226700.0],["2025-08-06",40.8632,41.1443,40.7274,41.0474,281200.0],["2025-08-07",41.3285,43.2771,40.9989,42.075,286800.0],["2025-08-08",41.6872,42.899,41.3382,42.7633,253800.0],["2025-08-11",42.8991,43.1317,42.5985,42.6276,203900.0],["2025-08-12",42.8409,43.3062,42.8409,43.2384,214900.0],["2025-08-13",43.3256,43.8007,43.1705,43.3062,188200.0],["2025-08-14",43.3353,43.7328,43.0154,43.7134,209600.0],["2025-08-15",43.8879,43.8879,43.0832,43.1608,265900.0],["2025-08-18",43.1608,43.2771,42.899,43.2771,134300.0],["2025-08-19",43.2868,43.9752,43.2868,43.694,142500.0],["2025-08-20",43.8394,44.2854,43.8007,44.0721,123100.0],["2025-08-21",44.0818,44.2466,43.7328,44.0236,96400.0],["2025-08-22",44.1206,44.8962,44.0915,44.5665,188900.0],["2025-08-25",44.4017,44.4599,43.791,43.8297,171600.0],["2025-08-26",43.5195,43.8782,43.3353,43.7716,200900.0],["2025-08-27",43.5583,44.266,43.5583,44.1206,187900.0],["2025-08-28",44.3145,44.5471,43.7134,44.3823,261400.0],["2025-08-29",44.5665,44.741,44.0042,44.5762,220800.0],["2025-09-02",44.363,44.7798,44.0236,44.712,209200.0],["2025-09-03",44.4793,44.9446,44.4017,44.7604,299400.0],["2025-09-04",45.0222,45.5263,44.9737,45.5263,206700.0],["2025-09-05",45.4585,45.8753,44.6053,44.8671,156200.0],["2025-09-08",44.7798,45.0028,44.3339,44.9834,162300.0],["2025-09-09",44.6344,45.2646,44.6344,45.0319,188200.0],["2025-09-10",44.9543,45.1676,44.5665,45.1385,164400.0],["2025-09-11",45.1482,46.2631,44.9543,46.1177,213500.0],["2025-09-12",45.7008,46.3504,45.7008,46.1371,215400.0],["2025-09-15",46.1274,46.2437,45.4972,45.5554,194000.0],["2025-09-16",45.3698,45.3698,44.3833,44.6177,240500.0],["2025-09-17",44.7838,45.3991,44.6275,44.6959,312900.0],["2025-09-18",44.4321,45.4675,44.4321,45.2526,271800.0],["2025-09-19",45.1452,45.3991,44.52,44.774,687300.0],["2025-09-22",44.6959,44.9693,44.4907,44.8814,255400.0],["2025-09-23",44.8131,45.3698,44.8131,45.0573,251200.0],["2025-09-24",44.9889,45.2038,44.6079,44.6959,190200.0],["2025-09-25",44.8521,45.0084,44.0317,44.3247,179500.0],["2025-09-26",44.608,45.1452,44.354,44.7349,278700.0],["2025-09-29",44.7349,44.7349,43.6019,43.8754,208700.0],["2025-09-30",43.7777,44.3247,43.7484,44.1196,156600.0],["2025-10-01",43.7679,44.2173,43.387,43.3968,175300.0],["2025-10-02",43.0842,43.2991,42.7424,43.1819,160600.0],["2025-10-03",42.9963,44.0219,42.9963,43.3773,219400.0],["2025-10-06",43.3773,43.7484,43.0842,43.26,182100.0],["2025-10-07",43.2893,43.9047,43.221,43.26,164300.0],["2025-10-08",43.5531,43.7875,43.2893,43.4652,139300.0],["2025-10-09",43.4652,44.1196,43.1038,43.934,206800.0],["2025-10-10",44.188,44.4224,42.9963,43.0549,186400.0],["2025-10-13",43.094,43.5042,42.9963,43.2796,132700.0],["2025-10-14",43.3284,44.6373,43.3284,44.608,188900.0],["2025-10-15",44.4224,44.4224,43.3089,43.641,183400.0],["2025-10-16",43.2014,43.2014,42.4396,42.547,127400.0],["2025-10-17",42.5959,43.1038,42.5959,42.967,138200.0],["2025-10-20",42.9866,43.3284,42.8889,43.2112,94300.0],["2025-10-21",43.3186,43.6898,43.1526,43.3675,139700.0],["2025-10-22",43.5433,43.9242,43.1721,43.7484,165300.0],["2025-10-23",43.7582,43.8656,43.2893,43.7387,136600.0],["2025-10-24",43.8949,44.6861,43.7973,43.8949,400300.0],["2025-10-27",43.9145,44.0512,43.0354,43.3773,138900.0],["2025-10-28",43.2698,44.4419,43.1428,43.1428,467100.0],["2025-10-29",42.928,44.1977,42.6252,43.2991,458900.0],["2025-10-30",43.3284,44.3931,43.3284,43.5238,258200.0],["2025-10-31",43.3675,44.1,43.2112,43.6703,294300.0],["2025-11-03",43.6117,43.6117,42.7814,43.221,207800.0],["2025-11-04",43.3773,44.3931,43.2405,44.188,288900.0],["2025-11-05",45.2233,47.2061,44.8619,45.6628,370000.0],["2025-11-06",45.7019,46.1219,44.2368,44.2368,255900.0],["2025-11-07",44.4419,44.7447,43.7875,44.2856,302900.0],["2025-11-10",43.9535,44.9889,43.9535,44.5591,255000.0],["2025-11-11",44.7056,45.321,44.5103,44.5494,144900.0],["2025-11-12",44.4517,44.901,44.4321,44.4321,263200.0],["2025-11-13",44.3442,44.52,43.9438,44.3345,197200.0],["2025-11-14",44.5494,45.5749,43.9535,45.2624,249000.0],["2025-11-17",45.4968,45.5359,44.5884,44.5982,235400.0],["2025-11-18",44.5591,45.2917,44.3442,44.8814,118200.0],["2025-11-19",44.8228,45.067,44.1489,44.5103,245600.0],["2025-11-20",44.7935,45.2331,44.4126,44.8717,174200.0],["2025-11-21",45.1452,45.9754,44.9986,45.3991,227300.0],["2025-11-24",45.0573,45.4479,44.0707,44.1782,232800.0],["2025-11-25",44.3735,45.2233,44.354,44.7838,398800.0],["2025-11-26",44.647,45.3405,44.647,44.9986,419300.0],["2025-11-28",44.7838,44.9889,44.481,44.7154,80600.0],["2025-12-01",44.5298,44.7545,43.9633,44.1684,186400.0],["2025-12-02",44.354,44.4712,43.8168,44.0219,118200.0],["2025-12-03",44.1782,44.2075,43.2014,43.6117,182100.0],["2025-12-04",43.5824,44.1489,43.3186,43.5238,206600.0],["2025-12-05",43.5042,44.1196,42.3224,42.6154,334600.0],["2025-12-08",42.9475,43.5335,42.0196,43.0549,245200.0],["2025-12-09",43.2698,43.7386,43.1233,43.348,219500.0],["2025-12-10",43.1819,44.4028,43.1819,43.9731,296900.0],["2025-12-11",44.1684,45.3796,44.1684,45.1549,220000.0],["2025-12-12",45.3307,45.4675,44.7447,45.0377,273400.0],["2025-12-15",45.1657,45.5495,44.7228,45.3428,283900.0],["2025-12-16",45.5397,45.7464,44.9885,45.1952,261600.0],["2025-12-17",45.0968,45.9137,44.7129,45.8054,355700.0],["2025-12-18",45.8054,46.1597,45.0771,45.9629,212300.0],["2025-12-19",45.6676,45.8054,45.2346,45.8054,940600.0],["2025-12-22",45.6086,46.1204,45.579,45.9432,186200.0],["2025-12-23",45.9038,46.2385,45.7857,45.8448,205200.0],["2025-12-24",45.6676,46.081,45.6676,45.9924,77800.0],["2025-12-26",46.0023,46.0219,45.5889,45.766,121000.0],["2025-12-29",45.7956,45.8743,45.4708,45.8349,155000.0],["2025-12-30",45.7168,46.0416,45.4708,45.6971,163800.0],["2025-12-31",45.8153,45.8153,45.1558,45.4511,150800.0],["2026-01-02",45.2936,45.2936,44.2208,44.4669,198300.0],["2026-01-05",44.1322,45.3527,44.0732,44.8114,267200.0],["2026-01-06",44.3783,45.0968,43.4827,44.6145,310700.0],["2026-01-07",44.5653,44.9688,43.8074,44.0633,173100.0],["2026-01-08",43.9354,45.018,43.9354,44.5358,171300.0],["2026-01-09",44.4177,44.5653,43.709,43.7779,162700.0],["2026-01-12",43.6204,45.4609,43.2858,43.8173,198100.0],["2026-01-13",43.837,43.837,42.1933,42.3705,253300.0],["2026-01-14",42.4394,42.9512,42.1638,42.4394,271500.0],["2026-01-15",42.1737,42.7937,42.0555,42.2032,198300.0],["2026-01-16",41.839,42.0752,41.5241,41.7997,259700.0],["2026-01-20",41.3764,42.0063,41.0812,41.8784,240300.0],["2026-01-21",42.0949,42.961,41.8587,42.1343,216600.0],["2026-01-22",42.0359,42.6953,41.8292,42.6658,338200.0],["2026-01-23",42.3803,42.6067,41.6422,42.0555,268300.0],["2026-01-26",42.1244,42.8528,41.8882,42.4788,268900.0],["2026-01-27",42.4197,42.5083,42.1244,42.2229,179600.0],["2026-01-28",42.1933,42.8823,41.8489,42.4886,211700.0],["2026-01-29",42.6264,43.4236,42.6264,43.4138,191100.0],["2026-01-30",43.1283,44.3094,42.9906,44.1027,330200.0],["2026-02-02",44.2602,44.5062,43.9354,44.1716,245300.0],["2026-02-03",44.0535,44.8999,43.65,44.211,258100.0],["2026-02-04",42.587,43.9846,41.3666,42.5477,524100.0],["2026-02-05",42.8036,44.4177,42.4591,43.9551,455700.0],["2026-02-06",44.0633,44.0633,42.2918,42.4984,252600.0],["2026-02-09",42.3705,42.4295,41.6028,41.9571,264100.0],["2026-02-10",42.0162,42.6559,41.593,42.2721,323800.0],["2026-02-11",42.3705,42.3902,41.3568,41.8882,177700.0],["2026-02-12",42.0162,42.3213,41.5044,42.1146,227700.0],["2026-02-13",42.1835,42.3016,41.5733,41.8981,165600.0],["2026-02-17",42.2622,42.7937,41.9276,42.4492,166700.0],["2026-02-18",42.3902,43.0004,41.9965,42.7445,244000.0],["2026-02-19",42.7839,43.1677,41.9768,42.3213,311900.0],["2026-02-20",42.5378,42.5772,41.6422,42.4394,225400.0],["2026-02-23",42.3311,42.9118,41.4552,41.6815,230400.0],["2026-02-24",41.7701,41.9571,41.3272,41.8685,216000.0],["2026-02-25",42.1638,42.6658,41.5044,42.6067,178100.0],["2026-02-26",42.9512,43.4433,42.5673,42.8429,143100.0],["2026-02-27",42.5772,43.0102,42.1638,42.8232,338600.0],["2026-03-02",43.3941,44.1421,42.7839,43.7189,249000.0],["2026-03-03",43.2169,43.2563,42.0555,42.7445,234800.0],["2026-03-04",42.7543,43.0791,42.213,42.902,264900.0],["2026-03-05",42.5575,42.8921,42.154,42.8036,269800.0],["2026-03-06",42.2524,42.7642,41.465,42.7248,257200.0],["2026-03-09",42.5772,42.5772,40.9139,41.4552,387500.0],["2026-03-10",41.2977,42.2327,41.0615,41.6914,305700.0],["2026-03-11",41.6028,41.839,41.1796,41.593,233700.0],["2026-03-12",41.1107,41.9768,41.0812,41.9374,219300.0],["2026-03-13",42.3311,42.3311,41.4355,41.7209,300200.0],["2026-03-16",42.0457,42.4099,41.4453,41.7898,335500.0],["2026-03-17",42.167,43.2688,41.6707,41.8494,245600.0],["2026-03-18",41.6806,41.8791,41.1347,41.3133,337600.0],["2026-03-19",41.3133,41.9486,41.0751,41.3233,255500.0],["2026-03-20",41.5119,41.8394,40.9858,41.1843,751900.0],["2026-03-23",41.9188,42.296,41.6211,41.9089,221900.0],["2026-03-24",41.6211,42.6236,41.5714,42.574,272100.0],["2026-03-25",42.8916,42.981,42.0578,42.3358,244500.0],["2026-03-26",42.0876,42.6633,42.0876,42.5541,179100.0],["2026-03-27",42.4449,42.4449,41.9089,41.9883,216900.0],["2026-03-30",42.2365,43.0802,41.6111,42.7924,278700.0],["2026-03-31",43.0604,43.2093,41.9983,42.3655,240900.0],["2026-04-01",42.6038,42.8023,42.0578,42.4449,159200.0],["2026-04-02",42.7824,42.9512,42.1174,42.8916,210400.0],["2026-04-06",42.8321,43.4078,42.8122,43.2788,161000.0],["2026-04-07",43.4078,43.9835,42.9413,43.6361,208600.0],["2026-04-08",44.0232,44.4997,43.5865,44.2714,390000.0],["2026-04-09",44.0729,45.0159,44.0232,44.6883,247300.0],["2026-04-10",44.4302,44.7578,43.7155,43.8942,120400.0],["2026-04-13",43.8148,44.4501,43.2391,44.4104,179900.0],["2026-04-14",44.192,44.2813,43.8446,44.0332,139200.0],["2026-04-15",43.6063,44.3309,43.6063,44.2019,107400.0],["2026-04-16",43.9438,44.4203,43.9438,44.4104,127200.0],["2026-04-17",44.3309,45.5717,44.0729,45.0754,193100.0],["2026-04-20",45.0258,45.5023,44.7379,44.8471,127000.0],["2026-04-21",44.3309,45.2243,44.053,44.9365,184700.0],["2026-04-22",44.9166,45.2442,44.3905,44.996,215600.0],["2026-04-23",45.1548,46.207,44.7876,45.9192,362200.0],["2026-04-24",45.7107,45.8397,45.0655,45.2045,145900.0],["2026-04-27",45.0357,45.8298,45.0357,45.4625,119500.0],["2026-04-28",45.939,46.4055,45.7504,45.7901,192400.0],["2026-04-29",45.6511,46.0283,45.0456,45.542,230600.0],["2026-04-30",45.1548,45.6511,44.9662,45.1052,212700.0],["2026-05-01",45.3037,46.0283,44.8868,45.6313,265800.0],["2026-05-04",45.2541,46.1574,44.9067,45.2243,208700.0],["2026-05-05",45.1648,45.8199,44.9662,45.6313,220000.0],["2026-05-06",45.7405,46.0482,44.9464,45.3137,218000.0],["2026-05-07",45.1151,45.5023,43.6957,44.8173,233500.0],["2026-05-08",44.7876,44.7876,43.6063,44.182,171000.0],["2026-05-11",44.3607,44.4401,43.5666,43.9637,160400.0],["2026-05-12",44.182,44.5593,43.3284,44.0927,161300.0],["2026-05-13",43.9935,44.1721,43.3482,43.7552,128900.0],["2026-05-14",44.1026,44.6883,44.1026,44.5592,140400.0],["2026-05-15",44.8273,45.2541,44.2912,44.6585,190900.0],["2026-05-18",44.6684,45.5717,44.6684,45.3831,134400.0],["2026-05-19",45.6909,46.0383,45.2243,45.8298,217100.0],["2026-05-20",45.671,46.4949,45.5023,46.4254,345800.0],["2026-05-21",46.2368,47.3783,45.6214,47.2989,264500.0],["2026-05-22",47.15,47.5769,46.2666,46.4949,285700.0],["2026-05-26",46.1276,47.1798,46.1276,47.0309,263000.0],["2026-05-27",46.9813,47.4776,46.0283,46.4254,281400.0],["2026-05-28",46.346,46.9118,45.9787,46.0085,298100.0],["2026-05-29",45.7901,46.1673,44.9762,45.3931,236900.0],["2026-06-01",45.0953,45.4923,44.8173,45.0754,284200.0],["2026-06-02",44.9067,46.1475,44.9067,45.7306,217300.0],["2026-06-03",45.3335,45.8397,44.6089,44.9662,231000.0],["2026-06-04",45.532,46.217,45.0258,45.2442,257700.0],["2026-06-05",45.5519,46.9316,45.5519,46.6239,161800.0],["2026-06-08",46.3758,46.7133,46.1971,46.2467,159700.0],["2026-06-09",46.5743,47.5173,46.5346,47.3188,278100.0],["2026-06-10",47.8349,48.8474,47.5371,48.1427,296000.0],["2026-06-11",48.4702,48.8375,47.3088,48.3908,205100.0],["2026-06-12",48.5695,49.2345,48.0235,48.5,294000.0],["2026-06-15",48.1,48.81,48.0,48.3,416100.0],["2026-06-16",48.69,49.11,48.44,48.71,377300.0],["2026-06-17",48.48,48.96,48.12,48.62,323000.0],["2026-06-18",49.07,49.19,48.14,48.68,503000.0],["2026-06-22",48.47,50.51,48.47,49.03,237500.0],["2026-06-23",49.32,50.83,49.03,50.75,244500.0],["2026-06-24",51.26,51.5,50.57,50.57,448200.0],["2026-06-25",50.55,51.49,50.5,50.67,270900.0],["2026-06-26",50.96,51.82,50.56,51.6,727900.0],["2026-06-29",51.65,52.39,51.03,52.06,346300.0],["2026-06-30",51.96,52.61,51.56,51.65,221300.0],["2026-07-01",51.87,52.93,51.77,52.62,244700.0],["2026-07-02",53.15,54.25,52.77,53.85,237700.0],["2026-07-06",53.87,54.64,53.39,54.12,271321.473781],["2026-07-07",53.69,55.56,53.69,53.85,233982.801168],["2026-07-08",54.07,54.335,53.43,53.43,231182.9373],["2026-07-09",53.34,53.74,52.79,52.79,252942.146495],["2026-07-10",52.94,52.94,52.24,52.53,333526.017407],["2026-07-13",52.88,53.39,52.29,52.54,304232.46242],["2026-07-14",52.23,52.75,51.66,52.3,295832.58567],["2026-07-15",51.87,51.87,50.715,50.97,205189.65936],["2026-07-16",50.92,52.15,50.78,52.11,308749.928445],["2026-07-17",52.3,53.44,51.365,52.61,326996.729659],["2026-07-20",52.53,52.879,51.57,51.58,201799.31063],["2026-07-21",51.36,51.75,50.76,51.73,297275.012574],["2026-07-22",51.74,51.93,50.68,51.36,248439.150487],["2026-07-23",51.06,51.58,50.35,51.31,301587.530345],["2026-07-24",51.58,52.55,51.355,52.1,245882.7003],["2026-07-27",52.61,52.62,51.66,51.76,177111.001952],["2026-07-28",52.11,53.23,52.11,52.5,209845.432539],["2026-07-29",52.33,53.1,51.71,52.22,264992.84912],["2026-07-30",52.41,52.41,51.31,52.01,183503.716047],["2026-07-31",51.73,52.265,51.45,52.11,193526.7844],["2026-08-03",51.85,52.805,51.59,51.81,209122.568391],["2026-08-04",52.22,52.22,50.855,51.97,225143.0326],["2026-08-05",52.16,52.45,51.735,52.1,193239.65245],["2026-08-06",54.92,55.33,53.545,54.12,386880.086856],["2026-08-07",54.44,54.44,51.77,52.22,244893.724928],["2026-08-10",51.71,52.73,51.5517,52.73,25543.244345],["2026-08-11",52.82,53.245,52.23,52.26,265509.981632],["2026-08-12",51.99,52.59,51.29,51.54,356923.596119],["2026-08-13",52.22,52.635,51.17,51.88,233908.816893],["2026-08-14",51.97,52.77,51.613,52.47,269899.804797]]}