{"t":"KFRC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-08-15",2.4456,2.7031,2.4456,2.5743,5836000.0],["1995-08-16",2.6602,2.6602,2.5314,2.5958,370800.0],["1995-08-17",2.5743,2.6602,2.5314,2.5314,932400.0],["1995-08-18",2.5529,2.6602,2.5314,2.6172,176000.0],["1995-08-21",2.5314,2.6602,2.5314,2.5958,278400.0],["1995-08-22",2.6602,2.7031,2.5314,2.7031,112400.0],["1995-08-23",2.6172,2.9605,2.6172,2.9605,515200.0],["1995-08-24",2.9605,2.9605,2.8318,2.8318,92400.0],["1995-08-25",2.8318,2.9605,2.7889,2.7889,85600.0],["1995-08-28",2.7889,2.9605,2.7031,2.7031,126000.0],["1995-08-29",2.7031,2.7889,2.6602,2.6602,158000.0],["1995-08-30",2.746,2.746,2.6602,2.7031,94400.0],["1995-08-31",2.746,2.7889,2.7031,2.7889,178000.0],["1995-09-01",2.7889,2.8318,2.7031,2.746,33200.0],["1995-09-05",2.8747,2.8747,2.746,2.8747,330000.0],["1995-09-06",2.8318,2.9605,2.8318,2.9605,327200.0],["1995-09-07",2.9605,3.0034,2.8318,2.8532,181600.0],["1995-09-08",2.9605,2.9605,2.8318,2.9605,34800.0],["1995-09-11",2.9605,2.9605,2.8318,2.9605,37200.0],["1995-09-12",2.9605,2.9605,2.9176,2.939,448400.0],["1995-09-13",3.0463,3.0463,2.9176,3.0034,489200.0],["1995-09-14",3.0034,3.0034,2.9176,2.9819,420000.0],["1995-09-15",3.0034,3.0034,2.9176,3.0034,140000.0],["1995-09-18",2.9176,3.0034,2.8747,2.9176,89200.0],["1995-09-19",2.939,3.0034,2.8747,2.8747,36000.0],["1995-09-20",2.8747,3.0034,2.8747,3.0034,13200.0],["1995-09-21",2.8747,3.0034,2.8747,2.9069,22400.0],["1995-09-22",2.8747,3.0034,2.8747,2.9069,69600.0],["1995-09-25",2.8747,3.0034,2.8318,2.8318,50800.0],["1995-09-26",2.7889,2.9176,2.746,2.8747,395600.0],["1995-09-27",2.746,2.8747,2.746,2.8747,201200.0],["1995-09-28",2.8747,2.8747,2.746,2.8532,428000.0],["1995-09-29",2.8747,2.9176,2.7889,2.9176,120000.0],["1995-10-02",2.9176,3.0034,2.8103,2.9176,34000.0],["1995-10-03",2.8747,3.0463,2.8747,3.0463,30400.0],["1995-10-04",2.8747,3.0463,2.8747,2.8747,18000.0],["1995-10-05",3.0463,3.0463,2.9176,3.0463,135200.0],["1995-10-06",3.0463,3.0463,2.9176,2.939,18400.0],["1995-10-09",2.9176,3.0249,2.9176,3.0249,11600.0],["1995-10-10",2.8747,3.0463,2.8747,2.9176,27200.0],["1995-10-11",2.9176,2.9176,2.9176,2.9176,0.0],["1995-10-12",3.0463,3.0892,2.8747,2.9605,29600.0],["1995-10-13",3.1321,3.1321,2.9605,2.9605,26000.0],["1995-10-16",3.1321,3.1321,2.9605,3.0892,4800.0],["1995-10-17",3.0249,3.175,3.0249,3.0463,87200.0],["1995-10-18",3.175,3.3037,3.0463,3.1321,104400.0],["1995-10-19",3.3037,3.3037,3.1321,3.1321,25200.0],["1995-10-20",3.175,3.3037,3.175,3.3037,18800.0],["1995-10-23",3.3037,3.3037,3.1321,3.3037,11600.0],["1995-10-24",3.175,3.3037,3.1321,3.175,88800.0],["1995-10-25",3.2179,3.3037,3.1321,3.1321,76800.0],["1995-10-26",3.175,3.3037,3.175,3.175,18000.0],["1995-10-27",3.175,3.3037,3.175,3.3037,7200.0],["1995-10-30",3.3037,3.3037,3.175,3.3037,41600.0],["1995-10-31",3.175,3.3037,3.175,3.175,44800.0],["1995-11-01",3.175,3.3037,3.175,3.2394,55600.0],["1995-11-02",3.3037,3.3037,3.175,3.3037,43200.0],["1995-11-03",3.175,3.3037,3.175,3.3037,21600.0],["1995-11-06",3.3037,3.3037,3.175,3.175,10800.0],["1995-11-07",3.3466,3.3466,3.175,3.2608,60800.0],["1995-11-08",3.3466,3.3466,3.175,3.3037,251200.0],["1995-11-09",3.3466,3.3466,3.2179,3.3466,4000.0],["1995-11-10",3.3466,3.3466,3.2179,3.2179,7200.0],["1995-11-13",3.2179,3.3466,3.2179,3.3466,3600.0],["1995-11-14",3.3466,3.3466,3.2179,3.3466,4400.0],["1995-11-15",3.3466,3.3466,3.2179,3.3466,14000.0],["1995-11-16",3.2179,3.293,3.2179,3.2179,14000.0],["1995-11-17",3.3466,3.3466,3.2179,3.3466,8400.0],["1995-11-20",3.3466,3.3466,3.2179,3.2179,32400.0],["1995-11-21",3.3466,3.3466,3.2179,3.3466,83600.0],["1995-11-22",3.2179,3.2179,3.2179,3.2179,5200.0],["1995-11-24",3.3466,3.3466,3.2179,3.2608,7200.0],["1995-11-27",3.2179,3.3466,3.2179,3.3466,8400.0],["1995-11-28",3.3466,3.3466,3.2179,3.3466,34000.0],["1995-11-29",3.2179,3.2179,3.2179,3.2179,4000.0],["1995-11-30",3.3466,3.4325,3.3037,3.4325,48400.0],["1995-12-01",3.4325,3.5612,3.3466,3.4754,145600.0],["1995-12-04",3.4754,3.7328,3.4754,3.647,209200.0],["1995-12-05",3.5612,3.7328,3.5612,3.647,34400.0],["1995-12-06",3.5612,3.7328,3.5612,3.6899,26000.0],["1995-12-07",3.7328,3.7328,3.5612,3.6684,26400.0],["1995-12-08",3.7328,3.7328,3.7328,3.7328,400.0],["1995-12-11",3.7328,3.7328,3.5612,3.5612,53200.0],["1995-12-12",3.7328,3.7328,3.5612,3.5612,109200.0],["1995-12-13",3.6899,3.6899,3.5612,3.5612,13200.0],["1995-12-14",3.5612,3.6899,3.5612,3.5612,1200.0],["1995-12-15",3.5612,3.5826,3.5612,3.5826,11600.0],["1995-12-18",3.5183,3.647,3.5183,3.5612,121600.0],["1995-12-19",3.6041,3.7328,3.6041,3.6041,10800.0],["1995-12-20",3.7328,3.7328,3.6041,3.7328,40800.0],["1995-12-21",3.7328,3.7328,3.7328,3.7328,2800.0],["1995-12-22",3.6041,3.8615,3.6041,3.8615,30800.0],["1995-12-26",3.7328,3.8615,3.7328,3.8615,6800.0],["1995-12-27",3.8615,3.8615,3.7328,3.8615,21200.0],["1995-12-28",3.8186,4.0331,3.8186,3.9902,114400.0],["1995-12-29",3.9473,4.0331,3.9473,4.0331,9600.0],["1996-01-02",4.0331,4.0331,3.9473,3.9902,208400.0],["1996-01-03",4.0331,4.0331,3.9473,3.9473,19200.0],["1996-01-04",3.9473,4.0331,3.9473,3.9473,344000.0],["1996-01-05",3.9473,4.0331,3.9473,3.9473,36400.0],["1996-01-08",3.9473,4.0331,3.9473,4.0331,11600.0],["1996-01-09",4.0331,4.0331,3.9473,3.9473,38000.0],["1996-01-10",4.0331,4.0331,3.9473,3.9473,70800.0],["1996-01-11",3.9473,3.9473,3.9473,3.9473,8000.0],["1996-01-12",3.9473,3.9688,3.9473,3.9473,156800.0],["1996-01-15",4.0331,4.0331,3.9473,3.9473,220800.0],["1996-01-16",3.9473,3.9902,3.9473,3.9473,10400.0],["1996-01-17",3.9688,4.0331,3.9473,4.0331,12800.0],["1996-01-18",4.0331,4.0331,3.9473,4.0331,8000.0],["1996-01-19",4.0331,4.0331,3.9473,3.9473,4000.0],["1996-01-22",3.9473,3.9473,3.9473,3.9473,8000.0],["1996-01-23",4.0331,4.0331,3.9473,3.9473,136800.0],["1996-01-24",3.9473,3.9688,3.9473,3.9473,34000.0],["1996-01-25",4.0331,4.0331,3.9473,3.9473,14800.0],["1996-01-26",3.9473,4.0331,3.9473,4.0331,31200.0],["1996-01-29",3.9473,4.0331,3.9473,4.0331,13200.0],["1996-01-30",3.9473,3.9473,3.9473,3.9473,3200.0],["1996-01-31",3.9473,4.0331,3.9473,4.0331,8800.0],["1996-02-01",4.0331,4.0331,3.9473,4.0331,8800.0],["1996-02-02",4.0331,4.3335,4.0331,4.076,168400.0],["1996-02-05",4.1619,4.2906,4.076,4.2906,97600.0],["1996-02-06",4.3764,4.5051,4.3335,4.4193,136400.0],["1996-02-07",4.4193,4.4193,4.2906,4.4193,12400.0],["1996-02-08",4.4193,4.4193,4.2906,4.3978,26000.0],["1996-02-09",4.4193,4.4193,4.2906,4.4193,42000.0],["1996-02-12",4.4193,4.4193,4.2906,4.2906,7200.0],["1996-02-13",4.3335,4.4193,4.2906,4.2906,9600.0],["1996-02-14",4.4193,4.4193,4.2906,4.2906,102800.0],["1996-02-15",4.4193,4.4193,4.2906,4.3764,52800.0],["1996-02-16",4.2906,4.4193,4.2906,4.2906,34400.0],["1996-02-20",4.2906,4.4193,4.2906,4.312,41600.0],["1996-02-21",4.4193,4.4193,4.2906,4.2906,32000.0],["1996-02-22",4.4193,4.4193,4.2906,4.2906,19200.0],["1996-02-23",4.4193,4.4193,4.2906,4.2906,24000.0],["1996-02-26",4.2906,4.4193,4.2906,4.2906,148000.0],["1996-02-27",4.4193,4.4193,4.2906,4.4193,25200.0],["1996-02-28",4.4193,4.4193,4.2906,4.3978,72800.0],["1996-02-29",4.4193,4.4193,4.3335,4.4193,2800.0],["1996-03-01",4.4193,4.4193,4.4193,4.4193,12000.0],["1996-03-04",4.4193,4.4193,4.2906,4.2906,104000.0],["1996-03-05",4.2906,4.4193,4.2906,4.3978,40000.0],["1996-03-06",4.2906,4.4193,4.2906,4.4193,7600.0],["1996-03-07",4.4193,4.4193,4.4193,4.4193,34400.0],["1996-03-08",4.3335,4.3335,4.3335,4.3335,1600.0],["1996-03-11",4.3335,4.5909,4.3335,4.5909,104000.0],["1996-03-12",4.6767,4.8913,4.548,4.7411,292800.0],["1996-03-13",4.8483,4.9771,4.8483,4.9771,94400.0],["1996-03-14",5.0629,5.4061,4.9771,5.2774,190400.0],["1996-03-15",5.5348,5.5348,5.4061,5.5348,222000.0],["1996-03-18",5.5348,5.5348,5.4061,5.4919,124800.0],["1996-03-19",5.4061,5.5348,5.4061,5.5348,8400.0],["1996-03-20",5.4061,5.5348,5.4061,5.4061,21600.0],["1996-03-21",5.4061,5.5348,5.4061,5.4705,3600.0],["1996-03-22",5.4919,5.4919,4.9771,5.1058,150000.0],["1996-03-25",5.1916,5.2345,5.1058,5.2345,16400.0],["1996-03-26",5.2345,5.2774,5.1487,5.2774,56400.0],["1996-03-27",5.2774,5.2774,5.1487,5.1487,302000.0],["1996-03-28",5.2774,5.2774,5.1487,5.2774,40800.0],["1996-03-29",5.1487,5.2774,5.1487,5.2774,213600.0],["1996-04-01",5.2774,5.2774,5.1487,5.2774,38400.0],["1996-04-02",5.2774,5.4919,5.2774,5.4705,122800.0],["1996-04-03",5.5348,5.5348,5.4061,5.4919,334800.0],["1996-04-04",5.5348,5.5348,5.449,5.5348,25600.0],["1996-04-08",5.4061,5.5348,5.4061,5.4919,92400.0],["1996-04-09",5.5348,5.6636,5.4061,5.6636,58400.0],["1996-04-10",5.6636,5.7494,5.5348,5.7494,894400.0],["1996-04-11",5.7494,5.7494,5.6636,5.6636,48800.0],["1996-04-12",5.6636,5.7494,5.6636,5.6636,57600.0],["1996-04-15",5.7494,5.7708,5.6636,5.7494,168000.0],["1996-04-16",5.7923,5.7923,5.6636,5.6636,122800.0],["1996-04-17",5.7923,5.7923,5.6636,5.6957,74400.0],["1996-04-18",5.685,5.7923,5.6636,5.7065,97200.0],["1996-04-19",5.6636,5.7923,5.6636,5.6636,94000.0],["1996-04-22",5.7923,5.8352,5.6636,5.7065,207200.0],["1996-04-23",5.8352,5.8352,5.7065,5.7065,169200.0],["1996-04-24",5.8352,5.8352,5.6207,5.7065,191600.0],["1996-04-25",5.7065,5.9639,5.7065,5.921,1735200.0],["1996-04-26",6.0068,6.4359,6.0068,6.2213,395200.0],["1996-04-29",6.3071,6.3071,6.1784,6.2642,107200.0],["1996-04-30",6.3071,6.3071,6.1784,6.3071,22800.0],["1996-05-01",6.1784,6.3071,6.1784,6.3071,10400.0],["1996-05-02",6.3071,6.3071,6.1784,6.1784,32000.0],["1996-05-03",6.1784,6.3071,6.1784,6.1784,4400.0],["1996-05-06",6.2213,6.3071,6.1784,6.2642,48000.0],["1996-05-07",6.1784,6.3071,6.1784,6.1784,37200.0],["1996-05-08",6.1784,6.3071,6.1784,6.275,88400.0],["1996-05-09",6.3071,6.6075,6.3071,6.6075,189600.0],["1996-05-10",6.6075,7.2511,6.6075,7.0365,375200.0],["1996-05-13",7.2511,7.9805,7.2511,7.8518,688400.0],["1996-05-14",7.8517,8.1521,7.7659,8.1092,185600.0],["1996-05-15",8.1092,8.1092,7.9376,7.9376,77200.0],["1996-05-16",7.9376,8.0663,7.6801,7.8088,193600.0],["1996-05-17",7.8088,8.5382,7.7659,8.4095,302000.0],["1996-05-20",8.4095,9.2247,8.4095,8.9673,232000.0],["1996-05-21",8.9673,8.9673,8.7957,8.9244,64400.0],["1996-05-22",8.7957,9.2247,8.7957,9.2247,202400.0],["1996-05-23",9.5251,10.3832,9.4393,9.7825,224400.0],["1996-05-24",9.7825,10.3832,9.6109,9.6967,169200.0],["1996-05-28",9.7825,9.7825,9.2676,9.2676,113800.0],["1996-05-29",9.2676,9.2676,7.6372,8.7528,192400.0],["1996-05-30",8.4953,9.096,8.1521,9.096,125600.0],["1996-05-31",8.7528,9.7825,8.7528,9.7825,2868800.0],["1996-06-03",9.6109,10.0399,9.6109,9.8683,931000.0],["1996-06-04",10.1258,10.2116,9.8683,10.2116,455800.0],["1996-06-05",10.2116,10.2116,9.6967,9.6967,522200.0],["1996-06-06",9.6967,9.9541,9.6967,9.6967,402800.0],["1996-06-07",9.3534,9.6109,9.3534,9.3534,164800.0],["1996-06-10",9.4393,9.6109,9.3534,9.3534,263000.0],["1996-06-11",9.6109,9.6109,9.3534,9.3534,300000.0],["1996-06-12",9.3534,9.6109,9.3534,9.3534,159000.0],["1996-06-13",9.3534,9.6109,9.3534,9.3534,167600.0],["1996-06-14",9.3534,9.6109,9.3534,9.3534,315800.0],["1996-06-17",9.3535,9.6109,8.4953,8.4953,1282800.0],["1996-06-18",8.7528,8.7528,7.3798,7.8947,286000.0],["1996-06-19",7.723,7.8947,7.723,7.7659,616200.0],["1996-06-20",7.723,7.8088,7.5514,7.6372,280400.0],["1996-06-21",7.8947,8.1521,7.8947,8.1521,226800.0],["1996-06-24",8.2379,9.096,7.9805,8.9244,335000.0],["1996-06-25",8.7528,9.0102,7.8947,8.0663,214200.0],["1996-06-26",8.0663,8.3237,7.8947,8.1521,201600.0],["1996-06-27",8.1521,8.4953,8.1521,8.1521,346600.0],["1996-06-28",8.4953,8.7528,8.1521,8.7528,662600.0],["1996-07-01",8.8386,9.0102,8.6241,8.7957,391600.0],["1996-07-02",8.7528,8.9244,8.4953,8.8386,122000.0],["1996-07-03",8.667,8.9244,8.667,8.667,55800.0],["1996-07-05",8.5382,8.8386,8.4953,8.5811,59000.0],["1996-07-08",8.4953,8.8386,8.4953,8.5382,189400.0],["1996-07-09",8.5811,8.8386,8.4953,8.667,490800.0],["1996-07-10",8.4953,8.7528,8.4953,8.6026,221400.0],["1996-07-11",8.4095,8.667,8.2379,8.2379,303200.0],["1996-07-12",8.2379,8.2808,7.8088,7.8088,242400.0],["1996-07-15",7.8088,7.8947,7.6372,7.6372,92200.0],["1996-07-16",7.5514,7.5514,6.4359,7.294,346400.0],["1996-07-17",7.723,7.8947,7.4656,7.8947,186400.0],["1996-07-18",7.8947,7.8947,7.4656,7.8947,425400.0],["1996-07-19",7.8947,7.8947,7.4656,7.8947,140600.0],["1996-07-22",7.6372,7.9805,7.6372,7.9805,35800.0],["1996-07-23",7.723,8.4095,7.723,7.723,81000.0],["1996-07-24",7.294,7.5514,6.6933,6.9507,167200.0],["1996-07-25",6.7791,7.6372,6.7791,7.5514,312000.0],["1996-07-26",7.6372,7.6372,7.3798,7.6372,246400.0],["1996-07-29",7.6372,7.8088,7.3798,7.8088,85600.0],["1996-07-30",7.8947,8.667,7.5514,8.667,212400.0],["1996-07-31",8.4095,8.8386,8.4095,8.8386,265600.0],["1996-08-01",8.8386,10.2974,8.667,9.6109,528200.0],["1996-08-02",9.8683,9.8683,9.2676,9.4393,245800.0],["1996-08-05",9.1818,9.4393,8.8386,8.9244,121800.0],["1996-08-06",8.8386,9.0102,8.8386,8.9673,33400.0],["1996-08-07",9.096,9.2676,8.9244,9.2676,198600.0],["1996-08-08",9.2247,9.5251,8.9244,9.1818,65800.0],["1996-08-09",9.2676,9.6109,9.1818,9.2676,116600.0],["1996-08-12",9.5251,9.5251,9.2676,9.5251,71400.0],["1996-08-13",9.2676,9.5251,9.2676,9.2676,25400.0],["1996-08-14",9.4393,9.6109,9.2676,9.3964,149200.0],["1996-08-15",9.2676,9.5251,9.2676,9.3534,66000.0],["1996-08-16",9.2676,9.5251,9.2676,9.2676,10200.0],["1996-08-19",9.2676,9.4393,9.2676,9.2676,13200.0],["1996-08-20",9.1818,9.4393,8.4953,8.5811,41800.0],["1996-08-21",8.667,8.667,8.3237,8.3237,67200.0],["1996-08-22",8.5811,9.2676,8.3237,8.9244,72400.0],["1996-08-23",9.2247,10.2974,8.9244,9.6109,128400.0],["1996-08-26",9.9541,10.0399,9.6967,9.8683,33400.0],["1996-08-27",9.6967,9.8683,9.6967,9.8683,233000.0],["1996-08-28",9.6967,10.9839,9.6967,10.6406,189200.0],["1996-08-29",10.8981,10.8981,10.0399,10.469,459800.0],["1996-08-30",10.5548,10.7264,10.2116,10.6406,56200.0],["1996-09-03",10.469,10.6406,10.1258,10.2116,248000.0],["1996-09-04",10.2116,10.2116,9.3534,9.8683,63200.0],["1996-09-05",9.7825,9.7825,9.4393,9.4393,49200.0],["1996-09-06",9.4393,9.9541,9.4393,9.9541,161200.0],["1996-09-09",9.6967,9.9541,9.6109,9.8683,365000.0],["1996-09-10",9.8683,9.8683,9.6109,9.8683,21800.0],["1996-09-11",9.8683,9.8683,9.6109,9.8683,19200.0],["1996-09-12",9.6109,9.8683,9.6109,9.7396,118400.0],["1996-09-13",9.8683,9.9541,9.6109,9.9541,24400.0],["1996-09-16",9.6967,10.6406,9.6967,10.2974,82600.0],["1996-09-17",10.2974,10.9839,10.2116,10.5548,151600.0],["1996-09-18",10.5548,10.9839,10.5548,10.8122,41800.0],["1996-09-19",10.5548,10.7264,9.9541,10.469,143600.0],["1996-09-20",10.2116,10.5548,10.1258,10.3832,19000.0],["1996-09-23",10.3832,10.5548,10.2974,10.5548,270400.0],["1996-09-24",10.2974,10.7264,10.2974,10.3832,174400.0],["1996-09-25",10.4261,10.6406,10.3832,10.6406,70800.0],["1996-09-26",10.3832,10.5548,10.2116,10.2116,242200.0],["1996-09-27",10.2116,10.3832,10.2116,10.3403,286200.0],["1996-09-30",10.2116,10.469,10.2116,10.469,81600.0],["1996-10-01",10.3403,10.5548,10.2116,10.3832,22000.0],["1996-10-02",10.2116,10.5548,10.2116,10.2116,16400.0],["1996-10-03",10.2116,10.3832,9.2676,9.8254,79600.0],["1996-10-04",9.6967,9.9541,9.6967,9.9541,14000.0],["1996-10-07",9.6109,9.9541,9.6109,9.7825,35600.0],["1996-10-08",9.7396,9.8683,9.5251,9.5251,147200.0],["1996-10-09",9.5251,9.5251,9.4393,9.4393,32800.0],["1996-10-10",9.4393,9.8683,9.4393,9.4393,144000.0],["1996-10-11",9.4393,9.6109,9.4393,9.6109,15200.0],["1996-10-14",9.4393,9.4393,9.4393,9.4393,7800.0],["1996-10-15",9.4393,9.6109,9.1818,9.1818,25000.0],["1996-10-16",9.1818,9.1818,8.7528,8.7528,26800.0],["1996-10-17",8.667,9.0102,8.0234,8.0663,348800.0],["1996-10-18",8.4095,8.4095,7.6372,8.0663,321600.0],["1996-10-21",8.2379,8.2379,7.4656,7.5085,442400.0],["1996-10-22",7.8947,8.4953,7.4656,8.3237,549800.0],["1996-10-23",8.4953,8.7528,8.0663,8.5811,182600.0],["1996-10-24",8.7528,9.8683,8.6241,9.4393,454800.0],["1996-10-25",9.4393,9.6109,9.1389,9.1389,104400.0],["1996-10-28",9.4393,9.4393,9.1389,9.1389,164200.0],["1996-10-29",9.1389,9.4393,9.1389,9.1818,51200.0],["1996-10-30",9.3534,9.6538,9.1389,9.3534,47800.0],["1996-10-31",9.2676,10.0828,9.2676,9.8683,271800.0],["1996-11-01",10.1258,10.1258,9.6109,9.6967,175400.0],["1996-11-04",9.6109,9.6967,9.4393,9.4393,11400.0],["1996-11-05",9.4393,9.6109,9.4393,9.4393,13000.0],["1996-11-06",9.4393,9.8683,9.4393,9.5251,65600.0],["1996-11-07",9.568,10.0828,9.4393,9.9541,116200.0],["1996-11-08",9.7825,9.8254,9.7825,9.7825,9400.0],["1996-11-11",9.8683,10.0399,9.7825,10.0399,8400.0],["1996-11-12",9.6967,10.1258,9.6967,10.1258,27600.0],["1996-11-13",10.0399,10.0399,9.6967,9.6967,1400.0],["1996-11-14",9.6967,10.1258,9.6967,9.6967,36800.0],["1996-11-15",9.6967,9.6967,9.6967,9.6967,3000.0],["1996-11-18",9.6967,9.8683,9.4393,9.5251,181800.0],["1996-11-19",9.4393,9.4393,8.667,8.667,56400.0],["1996-11-20",8.4095,8.5811,7.9805,8.5382,59400.0],["1996-11-21",8.4095,8.431,7.8947,8.3237,63600.0],["1996-11-22",7.9805,8.4095,7.9805,7.9805,130000.0],["1996-11-25",8.4095,8.4095,7.9805,8.0663,189600.0],["1996-11-26",8.2379,8.4953,8.0663,8.195,471000.0],["1996-11-27",8.0663,8.4095,8.0663,8.1521,19200.0],["1996-11-29",8.1521,8.4095,8.1521,8.4095,25600.0],["1996-12-02",8.2379,8.4953,8.1092,8.4953,83800.0],["1996-12-03",8.2379,8.8386,8.2379,8.7099,160800.0],["1996-12-04",8.9244,8.9244,8.5811,8.7528,67000.0],["1996-12-05",8.5811,8.9244,8.5811,8.5811,518200.0],["1996-12-06",8.0663,8.7528,8.0663,8.7528,75600.0],["1996-12-09",8.3237,8.5811,8.3237,8.5811,43200.0],["1996-12-10",8.7528,8.7528,8.3237,8.3237,3600.0],["1996-12-11",8.2379,8.4095,7.9805,8.1521,61800.0],["1996-12-12",8.0663,8.2808,8.0663,8.2808,170000.0],["1996-12-13",8.0663,8.0663,8.0663,8.0663,9600.0],["1996-12-16",8.3666,8.4953,7.6372,7.6372,355000.0],["1996-12-17",7.4656,7.8088,7.2082,7.3798,109800.0],["1996-12-18",7.6372,7.6372,7.3798,7.3798,61400.0],["1996-12-19",7.6372,7.6372,7.3798,7.4227,200200.0],["1996-12-20",7.2082,7.723,7.2082,7.294,204400.0],["1996-12-23",7.5514,7.5514,7.2082,7.5514,84200.0],["1996-12-24",7.5514,7.5514,7.5514,7.5514,600.0],["1996-12-26",7.5514,7.5514,7.294,7.4227,8600.0],["1996-12-27",7.294,7.5514,7.294,7.294,12800.0],["1996-12-30",7.5514,7.5514,7.294,7.5514,17400.0],["1996-12-31",7.5514,7.5514,7.294,7.5514,45200.0],["1997-01-02",7.3798,9.1818,7.294,8.7528,197000.0],["1997-01-03",8.4095,8.9244,7.8088,8.1092,136800.0],["1997-01-06",8.1092,8.2379,7.9376,8.1521,66600.0],["1997-01-07",7.9805,8.4095,7.9805,7.9805,166400.0],["1997-01-08",7.9805,8.4095,7.9805,8.4095,59200.0],["1997-01-09",8.3237,8.3237,7.6372,7.723,25000.0],["1997-01-10",7.8088,7.8947,7.294,7.4656,104800.0],["1997-01-13",7.723,7.723,7.294,7.3583,85000.0],["1997-01-14",7.723,7.723,7.0365,7.2082,111400.0],["1997-01-15",7.3798,7.3798,6.9507,6.9507,46600.0],["1997-01-16",7.3798,7.4656,7.1224,7.1224,102000.0],["1997-01-17",7.2082,8.4095,7.2082,8.2379,90600.0],["1997-01-20",8.3237,8.3237,7.8947,8.2379,27200.0],["1997-01-21",8.2379,8.2808,8.1092,8.195,156200.0],["1997-01-22",7.9805,8.3237,7.8947,8.0234,400000.0],["1997-01-23",7.8947,8.2379,7.8947,7.8947,183600.0],["1997-01-24",7.8088,8.2379,7.8088,7.8947,75200.0],["1997-01-27",8.0234,8.1521,7.8088,8.1521,3400.0],["1997-01-28",8.4095,8.4095,7.9805,8.2808,28200.0],["1997-01-29",8.2379,8.4095,7.9805,8.4095,69800.0],["1997-01-30",7.9805,9.0102,7.9805,8.667,117800.0],["1997-01-31",9.0102,9.0102,8.4953,8.8171,45200.0],["1997-02-03",8.4953,8.7528,8.4953,8.7528,17800.0],["1997-02-04",8.4953,9.3535,8.4953,9.1818,116400.0],["1997-02-05",9.1818,9.5251,8.9244,9.096,124000.0],["1997-02-06",9.096,9.1818,8.7957,9.1818,82000.0],["1997-02-07",8.9244,9.2247,8.9244,9.096,13600.0],["1997-02-10",8.9244,9.096,8.9244,8.9673,103600.0],["1997-02-11",8.9244,8.9244,7.8947,8.4095,126600.0],["1997-02-12",8.5811,8.6241,8.2808,8.4095,195200.0],["1997-02-13",8.4095,8.4095,8.2379,8.4095,19800.0],["1997-02-14",8.4953,8.7528,8.4953,8.7099,55200.0],["1997-02-18",8.667,8.7528,8.4095,8.4095,65600.0],["1997-02-19",8.4095,8.5811,8.4095,8.4953,89000.0],["1997-02-20",8.4953,8.8386,8.4953,8.8386,111200.0],["1997-02-21",8.4953,9.1389,8.4953,9.1389,280000.0],["1997-02-24",8.9244,9.1389,8.9244,9.1389,21000.0],["1997-02-25",9.0102,9.5251,9.0102,9.2676,168800.0],["1997-02-26",9.2676,9.4393,9.096,9.2676,154000.0],["1997-02-27",9.4393,9.4393,9.2247,9.2676,302800.0],["1997-02-28",9.2247,9.2676,8.8386,8.8386,94800.0],["1997-03-03",8.8386,9.096,8.3666,8.4095,74200.0],["1997-03-04",8.4095,8.667,8.4095,8.5382,20600.0],["1997-03-05",8.4095,8.4095,8.2808,8.2808,611800.0],["1997-03-06",8.1521,8.3237,7.9805,8.1521,13000.0],["1997-03-07",8.1521,8.1521,8.1521,8.1521,0.0],["1997-03-10",7.8947,8.3237,7.8947,8.2379,48000.0],["1997-03-11",8.3237,8.3237,8.2379,8.3237,8200.0],["1997-03-12",8.1521,8.1521,8.0663,8.0663,27400.0],["1997-03-13",8.0663,8.0663,7.8947,7.8947,14200.0],["1997-03-14",8.0234,8.0234,7.8947,7.8947,8600.0],["1997-03-17",7.8947,7.8947,7.5085,7.5085,28000.0],["1997-03-18",7.6372,7.9805,7.3798,7.3798,108800.0],["1997-03-19",7.4656,7.5514,7.2082,7.2082,50000.0],["1997-03-20",7.2082,7.4656,7.2082,7.3798,58000.0],["1997-03-21",7.3798,7.3798,7.2082,7.2082,120200.0],["1997-03-24",7.294,7.3798,7.2082,7.294,12000.0],["1997-03-25",7.3798,7.3798,7.2082,7.2082,38400.0],["1997-03-26",7.2511,7.294,6.8649,7.0365,41400.0],["1997-03-27",6.8649,7.0365,6.4359,6.5646,152400.0],["1997-03-31",6.4359,6.6075,6.0068,6.0712,95600.0],["1997-04-01",6.1784,6.1784,5.8781,6.0068,24200.0],["1997-04-02",6.0068,6.0068,5.5777,5.7065,128400.0],["1997-04-03",5.7494,5.921,5.5134,5.921,179400.0],["1997-04-04",5.921,6.0926,5.8352,6.0068,29800.0],["1997-04-07",6.0068,6.9507,6.0068,6.9507,151600.0],["1997-04-08",6.7791,7.9805,6.7791,7.7874,273600.0],["1997-04-09",7.3798,7.6372,7.0365,7.0365,35400.0],["1997-04-10",7.2082,7.5514,6.8649,7.5514,131400.0],["1997-04-11",7.294,7.294,7.1224,7.294,14400.0],["1997-04-14",7.1223,7.2082,7.1223,7.2082,12600.0],["1997-04-15",7.2082,7.6372,6.6075,7.1224,197400.0],["1997-04-16",6.6075,7.0365,6.35,6.5646,147400.0],["1997-04-17",6.6933,6.6933,6.2642,6.6933,200400.0],["1997-04-18",6.5646,6.7791,6.5431,6.6504,194400.0],["1997-04-21",6.8649,7.3798,6.5217,7.3798,246200.0],["1997-04-22",7.3798,7.3798,6.9507,6.9507,12200.0],["1997-04-23",6.9507,7.2082,6.9507,6.9936,170000.0],["1997-04-24",6.9507,7.3798,6.9507,7.3798,4400.0],["1997-04-25",7.3798,7.3798,7.3798,7.3798,0.0],["1997-04-28",7.3798,7.3798,6.9507,7.2082,7000.0],["1997-04-29",7.1224,7.5514,6.6933,6.9936,213200.0],["1997-04-30",7.0365,7.0365,6.6933,6.6933,143400.0],["1997-05-01",6.7362,6.9507,6.5217,6.8649,139200.0],["1997-05-02",6.9507,7.6372,6.8649,7.3798,80200.0],["1997-05-05",7.6372,9.3535,7.6372,8.9244,616400.0],["1997-05-06",8.9244,10.0399,8.5811,9.568,687000.0],["1997-05-07",9.5251,9.7825,9.1818,9.6109,322000.0],["1997-05-08",9.3535,9.4393,9.1818,9.1818,277200.0],["1997-05-09",9.0102,9.2676,8.8386,9.2676,167600.0],["1997-05-12",8.8386,9.2676,8.8386,9.0102,42200.0],["1997-05-13",8.8386,10.2116,8.8386,9.2891,275800.0],["1997-05-14",9.1818,9.2676,9.1818,9.1818,2200.0],["1997-05-15",9.0102,9.5251,9.0102,9.0102,51000.0],["1997-05-16",9.3105,9.3105,9.0102,9.1389,21000.0],["1997-05-19",9.1389,9.1818,8.7528,9.0102,133800.0],["1997-05-20",8.8386,9.0102,8.8386,8.8386,41000.0],["1997-05-21",9.096,9.6109,8.8386,9.5251,113800.0],["1997-05-22",9.6109,10.1258,9.3535,9.6967,134400.0],["1997-05-23",9.9541,10.3832,9.4393,9.7825,153200.0],["1997-05-27",9.9541,10.3832,9.8683,10.1258,478000.0],["1997-05-28",10.1258,10.2974,9.9541,10.1687,121200.0],["1997-05-29",9.9541,10.1687,9.9541,10.0399,45000.0],["1997-05-30",9.6967,10.1258,9.6967,10.0399,32000.0],["1997-06-02",9.6967,10.3832,9.6967,10.1472,88000.0],["1997-06-03",9.9541,10.2116,9.9541,9.9541,70000.0],["1997-06-04",10.2974,10.2974,9.9541,10.2116,67600.0],["1997-06-05",9.9541,10.0828,9.5251,9.6538,83200.0],["1997-06-06",9.997,9.997,9.4393,9.5251,25000.0],["1997-06-09",9.6109,9.7825,9.4393,9.6752,60600.0],["1997-06-10",9.4393,10.0399,9.4393,10.0399,27600.0],["1997-06-11",9.7825,10.2974,9.7825,10.0829,18000.0],["1997-06-12",9.8683,10.2974,9.8683,10.2974,135000.0],["1997-06-13",9.9541,10.3832,9.9541,10.3832,55800.0],["1997-06-16",10.3832,10.469,9.9541,10.4261,44800.0],["1997-06-17",10.0399,10.2974,10.0399,10.1043,9000.0],["1997-06-18",9.9541,10.1687,9.9541,10.1687,8600.0],["1997-06-19",9.9541,10.3832,9.9541,10.2974,69800.0],["1997-06-20",10.1258,11.2413,9.9541,11.0697,317400.0],["1997-06-23",11.5845,11.9278,11.1555,11.9278,153200.0],["1997-06-24",11.4987,12.1852,11.4987,11.6918,856000.0],["1997-06-25",11.7562,11.7562,10.7264,11.2413,174600.0],["1997-06-26",11.0697,11.0697,10.1687,10.5548,124800.0],["1997-06-27",10.3832,11.0697,10.1258,10.9839,115800.0],["1997-06-30",10.469,11.4987,10.2116,11.2413,339800.0],["1997-07-01",11.5845,12.0994,11.4129,11.7562,89800.0],["1997-07-02",11.842,11.842,11.4129,11.5845,134200.0],["1997-07-03",11.3271,11.7991,11.3271,11.5845,8800.0],["1997-07-07",11.3271,11.7991,11.3271,11.6704,110600.0],["1997-07-08",11.3271,12.0994,11.3271,12.0136,148400.0],["1997-07-09",11.5845,12.0136,11.5845,11.7562,192200.0],["1997-07-10",11.842,12.0994,11.7562,11.7562,11600.0],["1997-07-11",11.9707,11.9707,11.7562,11.7562,94400.0],["1997-07-14",11.7562,11.842,11.4987,11.6275,87600.0],["1997-07-15",11.7991,11.842,11.5416,11.842,123200.0],["1997-07-16",11.6704,12.0136,11.6704,11.842,134800.0],["1997-07-17",12.0994,12.3139,11.7991,12.1852,349400.0],["1997-07-18",12.0136,12.0136,11.6704,11.842,38800.0],["1997-07-21",11.8205,12.271,11.1555,12.0136,155000.0],["1997-07-22",12.7001,12.7001,12.0994,12.0994,85000.0],["1997-07-23",12.4427,12.7859,12.271,12.743,338400.0],["1997-07-24",12.7001,13.644,12.7001,13.644,95600.0],["1997-07-25",13.3008,13.7298,12.8717,12.9146,238400.0],["1997-07-28",12.7001,13.0433,12.7001,12.9575,24800.0],["1997-07-29",13.215,13.215,12.7859,12.8717,75600.0],["1997-07-30",12.7859,13.1292,12.7859,12.7859,3600.0],["1997-07-31",13.215,13.215,12.7859,12.7859,44600.0],["1997-08-01",12.7859,13.3008,12.7859,13.0862,288200.0],["1997-08-04",13.0433,13.4724,12.9575,13.0433,75800.0],["1997-08-05",13.4724,13.8586,13.3008,13.7942,207200.0],["1997-08-06",13.9015,14.3734,13.9015,14.2876,295800.0],["1997-08-07",13.9873,14.3305,13.9873,14.0731,33400.0],["1997-08-08",13.7727,13.8156,13.215,13.3008,140800.0],["1997-08-11",13.644,13.644,12.6143,12.7859,51800.0],["1997-08-12",12.5285,12.6143,12.1852,12.3569,20400.0],["1997-08-13",12.6143,12.7001,12.271,12.7001,207200.0],["1997-08-14",12.743,12.743,12.5285,12.5714,250000.0],["1997-08-15",12.271,12.7001,12.271,12.3569,8600.0],["1997-08-18",12.3569,12.7001,12.3569,12.7001,4200.0],["1997-08-19",12.3569,12.7859,12.0994,12.5714,14400.0],["1997-08-20",12.7859,12.7859,12.5285,12.5285,600.0],["1997-08-21",12.271,13.215,12.271,12.7859,89000.0],["1997-08-22",12.6143,12.8288,12.3998,12.8288,98800.0],["1997-08-25",12.7859,12.8717,12.3569,12.3569,11200.0],["1997-08-26",12.7001,12.7001,12.271,12.271,56800.0],["1997-08-27",12.6143,12.6143,12.271,12.3998,134200.0],["1997-08-28",12.3998,12.7001,12.3998,12.6143,126600.0],["1997-08-29",12.7001,13.0433,12.6572,13.0433,300200.0],["1997-09-02",13.0433,13.4724,13.0433,13.3866,44000.0],["1997-09-03",13.215,13.215,13.215,13.215,600.0],["1997-09-04",13.3437,13.5582,13.3008,13.5582,76800.0],["1997-09-05",13.3008,14.0731,13.3008,13.9873,171000.0],["1997-09-08",13.9873,14.0731,13.644,13.7298,75600.0],["1997-09-09",14.7596,15.1028,14.4163,14.7167,140000.0],["1997-09-10",14.7167,14.7596,14.4163,14.7167,276600.0],["1997-09-11",14.8883,15.1028,14.5879,14.9312,122600.0],["1997-09-12",15.1028,15.1028,14.5021,14.5236,56600.0],["1997-09-15",14.7596,14.7596,14.545,14.588,23400.0],["1997-09-16",14.5879,14.5879,14.1589,14.4163,27400.0],["1997-09-17",14.6738,14.6738,14.4163,14.4163,23800.0],["1997-09-18",14.6738,14.6738,14.2447,14.4592,83400.0],["1997-09-19",14.0731,14.588,14.0731,14.588,7800.0],["1997-09-22",14.5665,15.017,14.2447,14.9312,86400.0],["1997-09-23",15.017,15.6606,14.8025,15.4461,137400.0],["1997-09-24",15.6177,16.39,14.5021,14.5021,197200.0],["1997-09-25",14.8454,15.1028,14.7596,14.7596,54600.0],["1997-09-26",14.8454,15.4461,14.8454,15.0814,35200.0],["1997-09-29",15.0814,15.6177,14.1589,14.1589,77800.0],["1997-09-30",14.3305,15.2744,14.1589,14.9741,165600.0],["1997-10-01",15.2744,15.4461,14.5879,15.2315,56600.0],["1997-10-02",15.1028,15.3603,14.9312,15.3603,9800.0],["1997-10-03",15.3603,15.9609,15.1028,15.6177,38800.0],["1997-10-06",15.7035,15.7893,15.3603,15.4246,86600.0],["1997-10-07",15.2744,15.6177,15.1028,15.3603,41600.0],["1997-10-08",15.0599,15.7464,14.8454,15.1028,63000.0],["1997-10-09",15.2315,15.2315,14.3305,14.545,243200.0],["1997-10-10",14.545,14.7596,14.545,14.6094,124200.0],["1997-10-13",14.7596,14.7596,14.2232,14.2447,94600.0],["1997-10-14",14.116,14.4163,14.116,14.4163,68200.0],["1997-10-15",14.4163,14.8025,13.9444,14.2018,105200.0],["1997-10-16",13.9015,14.3305,13.5582,13.9873,107000.0],["1997-10-17",13.9873,13.9873,13.215,13.5153,259200.0],["1997-10-20",14.0731,14.2447,13.0433,13.215,162200.0],["1997-10-21",13.5582,14.0731,13.3866,13.644,256800.0],["1997-10-22",13.9015,14.8454,13.644,14.4163,196800.0],["1997-10-23",13.8157,14.0731,13.0433,13.7298,34400.0],["1997-10-24",14.2447,14.4163,13.4724,13.4724,118700.0],["1997-10-27",13.215,13.7298,9.9541,11.6275,116400.0],["1997-10-28",10.8981,12.8717,10.8981,12.8717,141700.0],["1997-10-29",13.7298,13.9015,12.7001,13.0433,167300.0],["1997-10-30",13.0433,13.8157,12.7001,13.6869,124100.0],["1997-10-31",13.8157,14.2447,13.5582,13.7298,62400.0],["1997-11-03",13.7298,14.2447,13.7298,14.1589,1671300.0],["1997-11-04",14.0731,14.5021,13.9015,14.4592,1232700.0],["1997-11-05",14.3305,14.6309,14.2447,14.5021,296900.0],["1997-11-06",14.5879,14.5879,14.2447,14.4163,146700.0],["1997-11-07",14.2447,14.4163,14.0731,14.116,209700.0],["1997-11-10",14.3305,14.3305,14.0731,14.116,393200.0],["1997-11-11",14.0731,14.1589,13.9015,13.9015,457600.0],["1997-11-12",13.8156,13.9873,13.7298,13.8156,237100.0],["1997-11-13",13.7298,13.8157,13.7298,13.7298,278800.0],["1997-11-14",13.7727,13.8157,13.7298,13.7727,73400.0],["1997-11-17",13.8156,14.5879,13.7298,14.2447,217200.0],["1997-11-18",14.1589,14.2447,13.8156,14.0302,264400.0],["1997-11-19",14.0302,14.0302,13.8156,13.8156,141400.0],["1997-11-20",13.8156,14.1589,13.8156,14.1589,131600.0],["1997-11-21",14.1589,14.1589,13.9015,13.9015,40800.0],["1997-11-24",14.2447,14.2447,13.8156,13.8156,111800.0],["1997-11-25",13.7298,13.7298,12.0565,12.9575,503400.0],["1997-11-26",13.215,13.5582,12.7859,13.215,170100.0],["1997-11-28",13.0863,13.3866,13.0863,13.3866,84000.0],["1997-12-01",13.0433,13.4724,13.0433,13.3866,124400.0],["1997-12-02",13.215,13.5582,13.215,13.5582,51700.0],["1997-12-03",13.4724,13.7298,13.4295,13.7298,353900.0],["1997-12-04",13.644,13.7298,13.644,13.7298,62300.0],["1997-12-05",13.8157,14.0731,13.644,14.0731,150700.0],["1997-12-08",14.0731,14.3305,13.7298,14.0731,121600.0],["1997-12-09",14.1589,14.4163,13.9873,14.3305,132400.0],["1997-12-10",14.1589,14.4163,13.4724,13.5582,195000.0],["1997-12-11",13.3008,13.5582,12.9575,13.0004,174200.0],["1997-12-12",13.0863,13.4724,12.9575,13.2579,187000.0],["1997-12-15",13.1292,13.644,13.1292,13.644,155300.0],["1997-12-16",13.644,14.5021,13.5582,14.1589,195700.0],["1997-12-17",14.9312,15.017,14.4163,14.588,384600.0],["1997-12-18",14.5021,14.9312,13.644,13.6869,53000.0],["1997-12-19",13.5582,13.9873,13.3866,13.9015,221500.0],["1997-12-22",13.8156,15.2744,13.5582,15.1886,167600.0],["1997-12-23",15.1028,15.1028,14.4163,15.0599,68100.0],["1997-12-24",14.5021,14.7596,14.2447,14.2447,24600.0],["1997-12-26",14.0731,14.1589,13.9873,14.0302,22100.0],["1997-12-29",14.2447,14.5879,13.9873,14.2447,45900.0],["1997-12-30",14.7596,15.1886,14.3734,15.1886,74500.0],["1997-12-31",15.2744,17.2481,15.1028,16.7761,344300.0],["1998-01-02",16.5616,16.8191,15.7893,15.9609,117400.0],["1998-01-05",15.7893,16.4758,15.7893,16.39,190000.0],["1998-01-06",16.3042,16.5616,16.3042,16.5187,174000.0],["1998-01-07",16.5187,16.5187,16.1326,16.5187,175000.0],["1998-01-08",16.1326,16.3042,15.5319,15.5319,89900.0],["1998-01-09",15.3603,15.3603,14.0731,15.017,265700.0],["1998-01-12",13.9015,15.8751,13.9015,15.7893,108500.0],["1998-01-13",15.7893,16.4758,15.7035,15.9609,97600.0],["1998-01-14",16.1326,16.1326,15.6177,15.8108,64600.0],["1998-01-15",15.6606,15.6606,15.2744,15.2744,130400.0],["1998-01-16",15.6177,16.1326,15.017,15.1028,113800.0],["1998-01-20",15.1028,15.3603,14.8454,15.1886,255200.0],["1998-01-21",15.1028,15.5319,14.9741,15.1028,75000.0],["1998-01-22",15.1886,15.2744,14.5879,14.7596,114100.0],["1998-01-23",14.7596,15.1886,14.5021,14.6738,73700.0],["1998-01-26",14.7167,14.7596,13.8156,13.8156,54100.0],["1998-01-27",13.9015,13.9444,13.3008,13.5582,207500.0],["1998-01-28",13.644,15.1886,13.5582,15.1028,134000.0],["1998-01-29",15.1886,15.9609,14.9312,15.5319,160900.0],["1998-01-30",15.8751,15.8751,15.1028,15.3603,28800.0],["1998-02-02",15.7035,15.8751,14.1589,14.545,776800.0],["1998-02-03",14.5879,14.9312,14.4163,14.5021,403800.0],["1998-02-04",14.6738,14.7596,14.4163,14.7596,70500.0],["1998-02-05",14.9312,15.1028,14.5021,15.1028,200800.0],["1998-02-06",15.1028,16.3042,14.8454,15.9609,416600.0],["1998-02-09",16.2184,17.2481,16.0038,17.0336,240700.0],["1998-02-10",17.2481,17.763,16.7332,17.6772,309300.0],["1998-02-11",17.763,17.763,16.7332,16.9049,218200.0],["1998-02-12",16.7332,16.7332,15.7464,16.0468,149400.0],["1998-02-13",15.7035,16.2184,15.7035,15.9609,66700.0],["1998-02-17",16.0467,16.4758,15.918,15.918,75000.0],["1998-02-18",16.0467,16.5187,15.7035,16.3042,114500.0],["1998-02-19",16.1326,16.6474,15.7893,15.7893,197300.0],["1998-02-20",15.9609,16.1326,15.7464,16.1326,183400.0],["1998-02-23",15.7893,16.2184,15.7035,16.1326,126000.0],["1998-02-24",16.0467,16.1326,15.6177,15.7893,208500.0],["1998-02-25",15.7035,16.5616,15.7035,15.8322,143200.0],["1998-02-26",16.1326,16.819,15.8751,16.6474,208000.0],["1998-02-27",16.3042,17.2481,16.3042,16.9049,164300.0],["1998-03-02",17.0765,17.5055,16.39,16.5187,319100.0],["1998-03-03",16.7332,16.9907,16.3042,16.5616,108400.0],["1998-03-04",16.5616,16.5616,16.2184,16.3042,94000.0],["1998-03-05",16.3042,16.3042,15.7464,15.7893,127300.0],["1998-03-06",15.7035,16.0896,15.7035,16.0896,30500.0],["1998-03-09",15.7893,16.3042,15.7893,16.1755,64500.0],["1998-03-10",16.3471,16.6474,16.2184,16.4758,95800.0],["1998-03-11",16.5616,16.5616,15.8751,16.2184,55300.0],["1998-03-12",16.0467,16.3042,15.918,16.3042,89000.0],["1998-03-13",16.39,16.5616,16.3042,16.3042,107600.0],["1998-03-16",16.6474,16.7332,16.0038,16.7332,205600.0],["1998-03-17",16.8191,17.1623,16.7332,17.1194,195300.0],["1998-03-18",17.0765,17.1623,16.819,17.1623,146900.0],["1998-03-19",17.2481,19.3076,17.2481,19.2218,370600.0],["1998-03-20",19.3076,20.2086,19.0501,19.9941,390000.0],["1998-03-23",20.4231,20.4231,19.565,19.565,168600.0],["1998-03-24",19.6508,19.8225,19.565,19.565,190600.0],["1998-03-25",20.0799,20.3373,19.565,19.8225,205100.0],["1998-03-26",19.565,19.9083,19.0501,19.0501,116800.0],["1998-03-27",18.8785,19.3076,17.6772,17.8488,78300.0],["1998-03-30",17.5914,18.8785,16.9478,18.3637,231700.0],["1998-03-31",18.1062,18.9643,18.1062,18.8785,352900.0],["1998-04-01",18.8785,18.8785,17.2481,17.5055,181200.0],["1998-04-02",17.8488,17.8488,16.4758,16.7332,371400.0],["1998-04-03",16.6474,16.9907,15.8751,16.9049,555600.0],["1998-04-06",17.2481,17.4197,17.1623,17.291,514400.0],["1998-04-07",17.5055,17.5055,16.39,16.39,725200.0],["1998-04-08",16.3042,16.9049,16.3042,16.8191,447200.0],["1998-04-09",16.6903,16.9049,16.5616,16.6474,208300.0],["1998-04-13",16.8191,16.8191,16.39,16.5616,449800.0],["1998-04-14",16.4758,16.9049,16.3471,16.6474,396200.0],["1998-04-15",17.0765,18.192,16.6474,18.1062,758200.0],["1998-04-16",18.1062,18.9214,17.3339,18.7498,1204900.0],["1998-04-17",18.7927,19.8225,18.7927,19.3076,612800.0],["1998-04-20",19.565,19.565,18.9643,19.136,195500.0],["1998-04-21",19.0501,19.3934,18.7927,19.2218,205800.0],["1998-04-22",19.0501,19.3076,18.3637,18.4495,325800.0],["1998-04-23",18.4495,18.4495,17.6772,17.9775,180800.0],["1998-04-24",17.9346,18.7069,17.9346,18.1062,403900.0],["1998-04-27",17.8488,17.9346,17.2481,17.9346,198000.0],["1998-04-28",17.8488,18.4495,17.8488,18.2778,161300.0],["1998-04-29",18.2778,18.4495,17.5055,17.5484,243400.0],["1998-04-30",17.6772,18.7069,17.6772,18.192,304600.0],["1998-05-01",18.3637,18.5782,18.2778,18.4066,194800.0],["1998-05-04",18.2778,19.565,18.2778,19.565,251600.0],["1998-05-05",19.4792,19.4792,18.8785,19.3505,88500.0],["1998-05-06",19.3076,19.4792,18.9643,19.2218,133700.0],["1998-05-07",19.2218,19.2218,18.7069,18.8356,111900.0],["1998-05-08",18.6211,19.3934,18.6211,19.093,100800.0],["1998-05-11",19.2218,19.3076,18.7927,19.0072,84600.0],["1998-05-12",18.7927,19.136,18.1062,18.7069,231600.0],["1998-05-13",18.5353,19.565,18.5353,19.2218,190800.0],["1998-05-14",19.3076,20.0799,19.2218,19.8225,171200.0],["1998-05-15",19.8224,19.9083,19.136,19.1789,323600.0],["1998-05-18",19.3076,19.3076,18.2564,18.3207,222800.0],["1998-05-19",18.4924,18.7498,18.3207,18.5782,314000.0],["1998-05-20",18.5782,18.5782,18.0204,18.0204,256800.0],["1998-05-21",18.192,19.7366,18.0204,19.0501,969400.0],["1998-05-22",19.0501,19.0501,18.192,18.4924,57700.0],["1998-05-26",18.7069,18.7069,18.3207,18.5353,92800.0],["1998-05-27",18.5353,18.5353,18.192,18.4495,133100.0],["1998-05-28",18.5353,19.0501,18.3637,19.0072,140600.0],["1998-05-29",19.0501,19.565,18.8785,19.3505,176900.0],["1998-06-01",19.3076,19.3934,18.7927,18.8785,76100.0],["1998-06-02",18.7927,19.136,18.7927,18.9214,103100.0],["1998-06-03",18.8785,19.3076,18.6211,18.6211,66200.0],["1998-06-04",18.7927,19.2218,18.7069,19.2218,52600.0],["1998-06-05",18.9643,20.1657,18.7927,19.8225,241900.0],["1998-06-08",19.9083,19.9083,19.4792,19.6508,71100.0],["1998-06-09",19.6508,19.6508,18.9643,19.0072,63800.0],["1998-06-10",19.0072,19.0501,18.5353,18.7069,139200.0],["1998-06-11",18.7927,19.3076,18.3637,19.3076,78200.0],["1998-06-12",19.3934,19.565,19.136,19.565,85200.0],["1998-06-15",19.0501,19.3934,18.5353,18.8356,69100.0],["1998-06-16",18.5353,19.2218,18.2778,19.2218,203000.0],["1998-06-17",19.3076,20.5948,19.1789,20.1657,459500.0],["1998-06-18",20.5947,20.6806,19.7366,19.9941,351500.0],["1998-06-19",19.9512,20.7664,19.565,20.2515,102500.0],["1998-06-22",20.5948,21.7961,20.5948,21.6245,361700.0],["1998-06-23",21.5387,22.0535,21.0238,21.4529,166400.0],["1998-06-24",21.4529,21.4529,20.938,21.3671,337400.0],["1998-06-25",21.41,21.4529,20.938,21.1954,52700.0],["1998-06-26",20.938,21.4529,20.938,21.2812,57200.0],["1998-06-29",21.2812,21.6245,20.5089,21.4529,111500.0],["1998-06-30",21.1096,21.4529,19.7366,20.8522,523200.0],["1998-07-01",20.5948,21.3671,20.1657,20.1657,315400.0],["1998-07-02",20.1657,20.2515,19.9083,20.2515,116100.0],["1998-07-06",20.3373,20.938,19.9941,20.6377,243800.0],["1998-07-07",20.3802,20.6806,20.3373,20.3802,150900.0],["1998-07-08",20.3373,20.4231,19.565,19.8225,140100.0],["1998-07-09",19.7366,20.0799,19.7366,19.9512,130700.0],["1998-07-10",20.0799,20.0799,19.7795,19.9083,158700.0],["1998-07-13",19.9083,19.9083,19.565,19.8225,83500.0],["1998-07-14",19.8224,20.8951,19.6937,20.5089,257400.0],["1998-07-15",20.5948,20.5948,19.565,19.8225,112500.0],["1998-07-16",19.8224,19.9941,18.8785,19.9941,165000.0],["1998-07-17",20.0799,20.3373,19.4792,20.037,96300.0],["1998-07-20",19.9083,20.5947,19.3934,20.5089,103800.0],["1998-07-21",20.3373,20.5948,20.3373,20.466,89900.0],["1998-07-22",19.9941,20.0799,18.2778,19.2218,354800.0],["1998-07-23",18.9643,19.3076,18.5353,18.7069,295300.0],["1998-07-24",18.8785,19.0501,18.4495,18.7927,177600.0],["1998-07-27",18.192,18.5782,17.6772,17.7201,171500.0],["1998-07-28",18.3637,18.6211,17.0765,17.3768,350800.0],["1998-07-29",17.763,19.0501,17.5484,18.3637,259600.0],["1998-07-30",18.5353,18.7927,18.4495,18.7069,274200.0],["1998-07-31",18.5782,18.6211,17.5913,17.6772,223200.0],["1998-08-03",17.5055,17.763,17.3339,17.763,251100.0],["1998-08-04",17.5055,18.2778,17.4626,18.2778,216400.0],["1998-08-05",17.8488,18.8142,17.763,18.192,133100.0],["1998-08-06",18.192,18.5353,17.5914,17.9346,270200.0],["1998-08-07",17.6772,18.4924,17.6772,17.8488,69500.0],["1998-08-10",17.7201,18.4495,17.7201,18.4495,55000.0],["1998-08-11",17.5914,17.9346,16.819,17.291,552500.0],["1998-08-12",17.6772,18.9643,17.6772,18.4066,248200.0],["1998-08-13",18.1062,19.136,17.763,18.1062,213000.0],["1998-08-14",17.763,18.9643,17.763,18.8356,161100.0],["1998-08-17",18.5353,19.3934,18.1062,19.093,266000.0],["1998-08-18",19.0501,19.2218,18.0204,18.3637,208100.0],["1998-08-19",18.1062,18.2778,17.5913,17.6772,216200.0],["1998-08-20",17.5914,17.6772,17.3339,17.5055,267900.0],["1998-08-21",17.1623,17.4197,16.9049,17.2481,205600.0],["1998-08-24",17.2481,17.4197,17.0765,17.1194,142600.0],["1998-08-25",17.0765,17.9346,16.9907,17.3339,188800.0],["1998-08-26",16.9907,16.9907,15.7035,15.7464,277000.0],["1998-08-27",14.8454,15.4461,13.5582,14.8025,471900.0],["1998-08-28",15.1886,15.1886,13.3866,13.4724,329200.0],["1998-08-31",13.8156,13.9015,11.0697,12.8717,474700.0],["1998-09-01",12.8717,15.9609,12.7859,15.7035,570300.0],["1998-09-02",15.3603,15.6177,15.1028,15.1028,188200.0],["1998-09-03",14.588,15.1028,14.0731,15.1028,98100.0],["1998-09-04",15.1028,15.5319,14.4592,14.8454,232500.0],["1998-09-08",15.6177,16.4758,15.489,16.4758,261100.0],["1998-09-09",16.4758,16.4758,15.6606,15.6606,377000.0],["1998-09-10",15.4461,15.4461,14.0731,14.4163,557800.0],["1998-09-11",14.7167,14.7167,14.0302,14.588,302100.0],["1998-09-14",14.2447,14.5879,14.2447,14.3305,243900.0],["1998-09-15",14.4163,15.2744,14.116,15.017,133000.0],["1998-09-16",14.545,14.7596,13.3866,13.8156,304400.0],["1998-09-17",13.3008,13.644,13.0433,13.3008,170400.0],["1998-09-18",14.2447,14.5021,13.5582,14.5021,119500.0],["1998-09-21",14.2447,14.2447,13.2579,13.7298,147900.0],["1998-09-22",14.4163,14.8454,14.0731,14.8025,407800.0],["1998-09-23",14.5021,16.0467,14.5021,15.7893,705400.0],["1998-09-24",15.7893,16.3042,15.6177,16.0468,488500.0],["1998-09-25",15.4461,15.7893,14.9312,15.2315,176100.0],["1998-09-28",15.4461,15.8751,14.4163,14.545,235100.0],["1998-09-29",14.1589,14.2447,12.8288,12.8717,470300.0],["1998-09-30",12.8288,12.9575,12.1852,12.3569,488100.0],["1998-10-01",12.1852,12.3569,10.8552,12.3139,883900.0],["1998-10-02",12.3569,12.7859,11.5845,11.6704,237000.0],["1998-10-05",11.6704,11.6704,9.9541,10.2116,487800.0],["1998-10-06",10.5548,11.4558,10.5119,10.8981,846800.0],["1998-10-07",10.8981,10.9839,10.1258,10.6406,333400.0],["1998-10-08",10.2116,10.2545,8.4095,8.7528,1090900.0],["1998-10-09",9.4393,9.6967,8.0663,9.2676,832700.0],["1998-10-12",9.3535,9.7825,9.2676,9.4393,367100.0],["1998-10-13",9.7825,9.7825,8.8386,8.9244,243700.0],["1998-10-14",8.6241,9.7825,8.6241,9.5251,340400.0],["1998-10-15",9.0102,10.8122,9.0102,10.8122,820000.0],["1998-10-16",11.1555,11.842,10.9839,11.5845,598600.0],["1998-10-19",11.9707,12.0136,11.2842,11.7133,404900.0],["1998-10-20",12.1852,12.1852,11.4129,11.4987,380000.0],["1998-10-21",11.37,11.5845,10.3832,10.6835,237200.0],["1998-10-22",10.2974,10.8981,10.2974,10.7693,394100.0],["1998-10-23",10.7264,10.8122,10.5548,10.7264,242800.0],["1998-10-26",10.4261,10.8981,10.3832,10.6406,447800.0],["1998-10-27",10.8551,10.8981,9.3105,10.1258,410400.0],["1998-10-28",10.2116,10.8122,10.2116,10.6406,1427300.0],["1998-10-29",11.4558,12.271,10.8981,12.0136,415400.0],["1998-10-30",12.0136,12.5714,11.6704,12.0136,1507000.0],["1998-11-02",12.3569,12.6143,12.0994,12.271,748100.0],["1998-11-03",12.3568,13.215,12.0136,13.0433,328200.0],["1998-11-04",13.644,13.644,12.5499,12.8717,293400.0],["1998-11-05",13.0004,13.0004,12.3569,12.743,121200.0],["1998-11-06",12.7001,12.8717,12.271,12.3998,159700.0],["1998-11-09",12.3568,12.7001,12.2281,12.6572,259800.0],["1998-11-10",12.3568,12.7001,11.5845,11.7562,176100.0],["1998-11-11",11.6704,12.0565,11.2628,11.3271,163500.0],["1998-11-12",11.2413,11.2413,9.7825,10.6406,382300.0],["1998-11-13",11.0697,11.0697,10.5548,10.8552,663900.0],["1998-11-16",11.4558,11.4987,10.1258,10.3832,241100.0],["1998-11-17",10.7264,10.7264,9.096,9.9112,267200.0],["1998-11-18",9.8254,10.8981,9.6109,10.2974,305800.0],["1998-11-19",10.5548,10.5548,10.1258,10.3832,157200.0],["1998-11-20",10.2974,10.8122,10.2974,10.5119,163600.0],["1998-11-23",10.6835,10.7264,10.3832,10.5548,265900.0],["1998-11-24",10.5119,10.8122,10.2545,10.5548,154300.0],["1998-11-25",10.4261,10.7693,10.4261,10.5977,428600.0],["1998-11-27",10.6406,10.6835,10.3832,10.6835,35900.0],["1998-11-30",10.469,10.8552,9.5251,9.568,399300.0],["1998-12-01",9.6109,10.1258,8.7099,10.0829,356000.0],["1998-12-02",10.0399,10.3832,9.8683,10.2116,550000.0],["1998-12-03",10.2116,10.7264,10.1687,10.5977,304900.0],["1998-12-04",10.8981,11.2842,10.6406,11.2842,277700.0],["1998-12-07",11.0268,11.9278,10.9839,11.7562,313900.0],["1998-12-08",11.7562,12.0136,11.6275,11.842,221900.0],["1998-12-09",11.9278,12.6143,11.842,12.3139,275600.0],["1998-12-10",12.1852,12.271,11.7991,12.0136,300500.0],["1998-12-11",11.9278,11.9278,11.2413,11.4558,199500.0],["1998-12-14",11.1555,11.3271,11.1555,11.2413,269400.0],["1998-12-15",11.1555,11.3271,10.8552,10.9839,145900.0],["1998-12-16",10.8552,11.3271,10.6835,11.2842,190200.0],["1998-12-17",11.2413,11.3271,10.8981,11.2842,272400.0],["1998-12-18",11.2413,11.3271,10.9839,11.2413,793800.0],["1998-12-21",11.6704,12.0994,11.4129,11.9707,538800.0],["1998-12-22",12.0136,14.0731,11.842,13.9015,811900.0],["1998-12-23",14.2447,14.6738,13.0433,13.3866,367700.0],["1998-12-24",13.5153,13.7298,13.215,13.5153,39200.0],["1998-12-28",13.8586,15.3173,13.644,14.3949,166400.0],["1998-12-29",14.2447,14.8454,14.0731,14.4163,110600.0],["1998-12-30",14.9312,15.2744,14.8883,15.017,194800.0],["1998-12-31",13.7298,15.6177,13.644,15.2744,250500.0],["1999-01-04",15.1886,15.7035,13.9873,14.0731,242600.0],["1999-01-05",13.9015,14.2876,13.215,13.7727,273800.0],["1999-01-06",13.7298,14.4163,13.3008,13.3437,191200.0],["1999-01-07",13.0433,14.1589,12.6143,14.1589,123500.0],["1999-01-08",14.5021,16.6474,14.5021,16.1326,781900.0],["1999-01-11",15.7893,15.7893,14.2447,14.2447,440700.0],["1999-01-12",14.1589,14.5021,13.9015,14.0731,398900.0],["1999-01-13",13.3866,14.3305,13.3008,14.0302,235500.0],["1999-01-14",13.9873,14.9312,13.644,14.7167,230600.0],["1999-01-15",14.9312,14.9312,13.5582,13.644,199400.0],["1999-01-19",14.2018,14.2018,12.0136,13.0862,225500.0],["1999-01-20",13.0433,13.4295,12.9575,12.9575,131100.0],["1999-01-21",13.3866,13.3866,11.9278,12.0994,210500.0],["1999-01-22",11.5845,12.5285,11.0697,11.8849,125400.0],["1999-01-25",11.8849,12.5285,11.842,11.9278,494900.0],["1999-01-26",11.9278,12.3569,11.8849,11.8849,219800.0],["1999-01-27",12.0565,12.1852,11.4129,11.6704,150000.0],["1999-01-28",11.4129,11.9707,10.8981,10.9839,117900.0],["1999-01-29",11.1555,11.3271,10.9839,11.3271,83100.0],["1999-02-01",11.4987,12.1852,11.3271,11.7991,146000.0],["1999-02-02",11.842,11.9278,11.4987,11.6704,75600.0],["1999-02-03",11.6704,11.6704,10.2974,10.3403,251300.0],["1999-02-04",10.6406,10.7264,9.6109,9.8683,569400.0],["1999-02-05",9.9541,10.2974,9.8683,10.2545,264700.0],["1999-02-08",10.3832,10.469,8.9244,9.1818,489300.0],["1999-02-09",9.3535,9.6967,9.2676,9.568,980700.0],["1999-02-10",9.6109,10.0828,9.4393,9.5251,834200.0],["1999-02-11",9.6967,9.6967,9.3964,9.4822,512300.0],["1999-02-12",9.4393,9.5251,9.1818,9.2676,261500.0],["1999-02-16",9.0102,9.3534,8.9673,9.2247,161300.0],["1999-02-17",9.1818,9.3534,8.8815,8.8815,64500.0],["1999-02-18",9.0531,9.0531,8.4953,8.5382,308300.0],["1999-02-19",8.5382,8.5811,7.6372,8.1092,1038000.0],["1999-02-22",8.2808,8.3237,8.1521,8.195,3158900.0],["1999-02-23",8.2808,8.3237,7.4656,7.6372,535200.0],["1999-02-24",7.8518,8.2379,7.723,7.8518,418600.0],["1999-02-25",7.8947,8.1521,7.723,7.9376,691200.0],["1999-02-26",7.8947,8.5811,7.8947,8.2379,141400.0],["1999-03-01",8.5811,9.3964,8.4095,8.4095,208600.0],["1999-03-02",8.5811,8.5811,8.3237,8.4953,723700.0],["1999-03-03",8.4953,8.5382,7.9376,8.0234,294500.0],["1999-03-04",8.0234,8.2808,7.1653,7.3798,774700.0],["1999-03-05",7.3798,7.3798,5.6207,6.0926,4673800.0],["1999-03-08",6.5646,6.9507,5.3632,5.449,2584400.0],["1999-03-09",5.4919,5.5777,5.1058,5.4061,2936600.0],["1999-03-10",5.6207,5.921,5.4061,5.7923,678900.0],["1999-03-11",6.4359,6.4359,5.5777,5.7923,786600.0],["1999-03-12",6.0068,6.0068,5.7065,5.7065,840000.0],["1999-03-15",5.7923,5.921,5.3847,5.449,358500.0],["1999-03-16",5.4061,5.4919,4.9771,5.02,1126100.0],["1999-03-17",5.1058,5.1058,4.7196,4.8483,1806000.0],["1999-03-18",4.9342,5.4919,4.8483,5.4061,549500.0],["1999-03-19",5.1916,5.4061,4.8483,4.9342,572200.0],["1999-03-22",5.1916,5.1916,4.8913,4.9771,1011200.0],["1999-03-23",4.9771,5.1272,4.8913,4.8913,728100.0],["1999-03-24",4.8913,5.2345,4.8483,5.1487,570900.0],["1999-03-25",5.3203,5.9639,5.2345,5.7494,976600.0],["1999-03-26",5.9639,6.0926,5.7494,5.9639,451900.0],["1999-03-29",5.9639,6.35,5.921,5.921,388100.0],["1999-03-30",5.9853,6.0068,5.6207,5.6636,630200.0],["1999-03-31",6.0068,6.0926,5.7494,5.8352,356100.0],["1999-04-01",6.0926,6.1784,5.7494,5.8781,101000.0],["1999-04-05",6.1784,6.2213,5.8781,6.0926,270900.0],["1999-04-06",6.1355,6.1355,5.4919,5.7923,1198500.0],["1999-04-07",5.7923,6.0926,5.7923,5.9639,444400.0],["1999-04-08",6.0497,6.393,6.0068,6.2642,932900.0],["1999-04-09",6.35,6.5217,6.2642,6.4788,244800.0],["1999-04-12",6.4359,6.7791,6.2213,6.7791,297800.0],["1999-04-13",6.6933,6.7791,6.4573,6.5646,174500.0],["1999-04-14",6.6075,6.8649,6.5217,6.822,318200.0],["1999-04-15",6.8649,8.7528,6.822,8.4095,455600.0],["1999-04-16",7.9805,8.0663,6.9507,7.3369,346100.0],["1999-04-19",7.5943,7.723,6.9507,7.2082,171000.0],["1999-04-20",7.4227,7.4227,6.8649,6.9936,72300.0],["1999-04-21",6.822,6.9507,6.35,6.6289,472400.0],["1999-04-22",6.6933,6.822,6.4788,6.7362,305900.0],["1999-04-23",6.7791,6.9507,6.6933,6.822,189800.0],["1999-04-26",6.9507,6.9507,6.6075,6.6075,149000.0],["1999-04-27",6.6504,6.9507,6.1784,6.3501,132700.0],["1999-04-28",6.6933,7.6372,6.6075,7.4227,863000.0],["1999-04-29",7.4656,8.2808,7.4656,8.1521,523500.0],["1999-04-30",8.2379,8.3237,7.4656,7.723,226600.0],["1999-05-03",8.1092,8.1092,7.6372,7.8947,390300.0],["1999-05-04",7.8947,8.4524,7.6372,8.4524,371600.0],["1999-05-05",8.5811,8.5811,8.195,8.2379,231400.0],["1999-05-06",8.2379,8.4095,7.8518,7.9805,118600.0],["1999-05-07",8.1521,8.195,8.0234,8.0663,137500.0],["1999-05-10",8.0234,8.5811,8.0234,8.2379,184400.0],["1999-05-11",8.4953,9.096,7.723,7.8518,371500.0],["1999-05-12",7.9805,9.096,7.8947,8.8386,233500.0],["1999-05-13",8.9244,9.7396,8.7957,9.5251,346100.0],["1999-05-14",9.5251,9.5251,9.1818,9.2676,153700.0],["1999-05-17",9.4393,9.5251,9.0102,9.096,217100.0],["1999-05-18",9.2247,9.3535,8.9673,9.1818,60700.0],["1999-05-19",9.3105,9.568,8.9244,9.568,193400.0],["1999-05-20",9.568,9.6538,9.096,9.1389,278900.0],["1999-05-21",9.2676,9.6538,9.1818,9.4393,99000.0],["1999-05-24",9.6109,9.9541,9.6109,9.8254,234800.0],["1999-05-25",9.8683,10.5977,9.7825,10.1258,425300.0],["1999-05-26",10.3403,10.3832,10.1258,10.1687,333700.0],["1999-05-27",10.1258,10.1258,9.8683,9.9541,125300.0],["1999-05-28",9.9112,9.997,9.8683,9.8683,374700.0],["1999-06-01",9.8683,10.2974,9.7396,10.1258,277300.0],["1999-06-02",10.0828,10.2116,8.3237,8.9244,320800.0],["1999-06-03",8.9244,9.1389,8.9244,8.9244,304000.0],["1999-06-04",8.9244,9.1818,8.9244,9.0102,188700.0],["1999-06-07",9.1818,9.2676,8.7528,8.9673,383300.0],["1999-06-08",8.9673,8.9673,8.195,8.3237,709100.0],["1999-06-09",8.3237,8.4095,7.0365,7.3798,950000.0],["1999-06-10",7.3798,8.1521,6.6504,8.0663,547700.0],["1999-06-11",8.0663,8.1092,7.2082,7.5943,236100.0],["1999-06-14",7.5943,7.6372,6.6933,7.0365,963900.0],["1999-06-15",7.0365,7.294,6.1784,6.5646,567100.0],["1999-06-16",6.6933,6.7791,6.4359,6.4788,390300.0],["1999-06-17",6.5646,6.8649,6.4359,6.6933,601500.0],["1999-06-18",6.822,6.822,5.5777,6.0926,414900.0],["1999-06-21",6.1355,6.6933,6.1355,6.6075,199100.0],["1999-06-22",5.3203,5.4919,4.8054,4.8913,3555500.0],["1999-06-23",4.9342,4.9342,4.7411,4.784,1028300.0],["1999-06-24",4.9771,5.2774,4.9771,5.1058,1950300.0],["1999-06-25",5.2345,5.4919,5.1487,5.4061,1311000.0],["1999-06-28",5.5777,5.7494,5.3632,5.449,699500.0],["1999-06-29",5.4276,5.5348,5.3632,5.3632,347000.0],["1999-06-30",5.3632,6.0926,5.3632,6.0926,600700.0],["1999-07-01",6.35,6.6075,6.0068,6.0497,506200.0],["1999-07-02",6.0712,6.0926,5.7494,5.8352,290000.0],["1999-07-06",5.921,6.0068,5.5777,5.7494,119700.0],["1999-07-07",5.7494,5.8137,5.449,5.4919,162100.0],["1999-07-08",5.5777,5.5777,5.1058,5.1058,320200.0],["1999-07-09",5.1058,5.4061,5.1058,5.1916,390600.0],["1999-07-12",5.3632,5.3632,5.1487,5.1701,200500.0],["1999-07-13",5.1701,5.2345,5.0843,5.1272,221400.0],["1999-07-14",5.1487,5.1487,5.0629,5.1058,509400.0],["1999-07-15",5.1272,5.7494,5.1272,5.5134,498000.0],["1999-07-16",5.5348,5.7065,5.2345,5.3203,337000.0],["1999-07-19",5.4061,5.4919,5.1487,5.3203,209800.0],["1999-07-20",5.4061,5.4061,5.0629,5.1058,287400.0],["1999-07-21",5.2345,5.2345,4.9771,5.0629,328800.0],["1999-07-22",5.1487,5.1916,5.0414,5.0414,217400.0],["1999-07-23",5.1916,5.1916,5.02,5.1058,678400.0],["1999-07-26",5.1487,5.1916,4.8054,4.9342,227000.0],["1999-07-27",4.9771,5.2345,4.9342,5.1487,169900.0],["1999-07-28",5.1916,5.2345,4.9771,5.0629,1349100.0],["1999-07-29",5.0629,5.1487,4.8054,5.0629,6125400.0],["1999-07-30",5.0629,5.4061,4.9771,5.1487,319500.0],["1999-08-02",5.1916,5.4061,5.1487,5.2345,181400.0],["1999-08-03",5.2345,5.3203,4.8913,4.9342,889200.0],["1999-08-04",5.1916,5.2345,5.02,5.0629,98900.0],["1999-08-05",5.1058,5.1916,5.02,5.1058,230100.0],["1999-08-06",5.1272,5.2345,5.1058,5.1916,67200.0],["1999-08-09",5.1487,5.2774,5.0629,5.1058,138200.0],["1999-08-10",5.0629,5.0843,4.9127,4.9771,215500.0],["1999-08-11",4.9771,5.0629,4.9342,5.0629,107700.0],["1999-08-12",5.02,5.1487,4.9771,4.9771,725500.0],["1999-08-13",5.02,5.2345,5.02,5.1165,104700.0],["1999-08-16",5.1487,5.1916,5.0629,5.1058,82800.0],["1999-08-17",5.1487,5.2989,5.1272,5.2345,259700.0],["1999-08-18",5.213,5.2345,5.0629,5.0629,112400.0],["1999-08-19",5.1272,5.1701,4.9771,5.0629,413700.0],["1999-08-20",5.0629,5.1487,4.9771,5.0629,349600.0],["1999-08-23",5.2774,5.2774,5.0629,5.0629,245000.0],["1999-08-24",5.1916,5.1916,4.8483,4.9771,434800.0],["1999-08-25",4.9342,5.02,4.8483,4.9771,364600.0],["1999-08-26",4.8913,5.0629,4.8913,4.9985,186000.0],["1999-08-27",4.9771,5.1272,4.9771,5.0629,752700.0],["1999-08-30",5.0307,5.0843,4.9342,5.02,521200.0],["1999-08-31",5.02,5.0629,4.9342,4.9771,270300.0],["1999-09-01",5.02,5.0629,4.9342,5.02,307700.0],["1999-09-02",5.0414,5.0629,4.9771,4.9771,525200.0],["1999-09-03",5.02,5.1058,4.9771,5.02,586100.0],["1999-09-07",4.9985,5.1487,4.9771,5.1058,1609600.0],["1999-09-08",5.1058,5.3203,5.02,5.3203,192200.0],["1999-09-09",5.2774,5.5777,5.2345,5.5348,285900.0],["1999-09-10",5.5777,6.5217,5.4919,6.0068,287700.0],["1999-09-13",6.0712,6.6933,5.5777,5.5777,135400.0],["1999-09-14",5.5348,5.5777,5.3632,5.5348,104100.0],["1999-09-15",5.5348,5.5777,5.1916,5.3203,56900.0],["1999-09-16",5.2345,5.4061,4.9771,5.02,108600.0],["1999-09-17",5.2774,5.6636,5.1058,5.6207,159000.0],["1999-09-20",5.5348,5.8352,5.5348,5.7494,238300.0],["1999-09-21",5.7065,5.7494,5.4919,5.4919,283100.0],["1999-09-22",5.6207,5.6207,5.1487,5.4061,146300.0],["1999-09-23",5.4919,5.4919,5.0629,5.0629,205300.0],["1999-09-24",5.0629,5.1058,4.9771,5.1058,137800.0],["1999-09-27",5.1487,5.1487,5.02,5.0414,50900.0],["1999-09-28",5.0629,5.4919,5.02,5.4276,81600.0],["1999-09-29",5.4061,5.7494,5.3203,5.449,135900.0],["1999-09-30",5.5777,5.7494,5.4061,5.685,277200.0],["1999-10-01",5.7065,5.7065,5.3203,5.3203,115000.0],["1999-10-04",5.4919,5.4919,5.3203,5.3632,58700.0],["1999-10-05",5.4061,5.449,5.2345,5.3632,55100.0],["1999-10-06",5.4061,5.4919,5.3632,5.449,26600.0],["1999-10-07",5.3632,5.4705,5.0414,5.213,96800.0],["1999-10-08",5.1058,5.2345,5.02,5.1058,53000.0],["1999-10-11",5.1487,5.3203,5.1058,5.2774,52400.0],["1999-10-12",5.1701,5.3203,5.1701,5.2989,19100.0],["1999-10-13",5.2774,5.4919,5.2345,5.4061,118700.0],["1999-10-14",5.4919,5.4919,5.3203,5.3632,176700.0],["1999-10-15",5.4061,5.5777,5.3203,5.4919,112100.0],["1999-10-18",5.4919,5.4919,5.1487,5.1916,79400.0],["1999-10-19",5.4061,5.4919,5.0629,5.2345,110400.0],["1999-10-20",5.1916,5.2774,5.0629,5.0843,166900.0],["1999-10-21",5.02,5.1058,4.7196,4.8054,391600.0],["1999-10-22",4.8054,4.8269,4.0331,4.2906,448600.0],["1999-10-25",4.2691,4.5266,4.2477,4.3764,279500.0],["1999-10-26",4.3764,4.7196,4.3764,4.548,304500.0],["1999-10-27",4.6767,4.7625,4.4622,4.5051,129700.0],["1999-10-28",4.4622,4.6767,4.2906,4.5051,102300.0],["1999-10-29",4.5051,4.6767,4.5051,4.6338,86000.0],["1999-11-01",4.6553,4.8913,4.6338,4.8913,515100.0],["1999-11-02",5.02,5.5348,4.9771,5.4061,386100.0],["1999-11-03",5.449,5.4919,5.2774,5.449,156200.0],["1999-11-04",5.4061,5.5777,5.4061,5.4919,251700.0],["1999-11-05",5.5777,5.6636,5.4919,5.5348,62800.0],["1999-11-08",5.4919,5.5777,5.449,5.5348,1482700.0],["1999-11-09",5.7065,6.0068,5.7065,5.7923,246400.0],["1999-11-10",5.7923,5.8781,5.4061,5.4919,385200.0],["1999-11-11",5.4705,5.5348,5.4061,5.4919,353500.0],["1999-11-12",5.5134,5.5134,5.449,5.4919,126900.0],["1999-11-15",5.4919,5.5134,5.449,5.5134,73200.0],["1999-11-16",5.6421,5.9639,5.4061,5.8781,206900.0],["1999-11-17",5.8781,6.0068,5.7494,5.7494,218800.0],["1999-11-18",5.8352,6.7362,5.7494,6.6504,591600.0],["1999-11-19",6.7362,7.9805,6.6504,7.3369,544200.0],["1999-11-22",7.4227,7.5514,7.0365,7.1653,454800.0],["1999-11-23",7.1009,7.8088,7.0365,7.4227,346300.0],["1999-11-24",7.3798,7.723,7.3798,7.5514,132000.0],["1999-11-26",7.6372,7.723,7.3798,7.5085,66400.0],["1999-11-29",7.5085,7.5514,7.4656,7.5514,184600.0],["1999-11-30",7.4656,7.7659,7.4656,7.7016,411900.0],["1999-12-01",7.5514,7.6372,7.5514,7.5943,262700.0],["1999-12-02",7.6372,7.8088,7.5514,7.5943,251600.0],["1999-12-03",7.6158,8.0663,7.5943,7.8088,169500.0],["1999-12-06",7.7659,7.9376,7.7659,7.8947,104500.0],["1999-12-07",7.8947,8.2808,7.8088,7.9376,156500.0],["1999-12-08",8.3237,10.5977,8.2379,9.9541,1318000.0],["1999-12-09",9.9112,10.6835,9.9112,10.2116,461000.0],["1999-12-10",10.3403,10.469,10.1258,10.2974,272300.0],["1999-12-13",10.469,10.7264,10.2545,10.6835,412700.0],["1999-12-14",10.6406,10.6406,9.9541,10.1258,191000.0],["1999-12-15",10.2974,10.2974,9.8683,10.0829,77000.0],["1999-12-16",10.2545,10.2545,8.5811,8.9244,384800.0],["1999-12-17",8.9029,8.9244,8.0663,8.7099,355700.0],["1999-12-20",8.8386,9.1818,8.7099,9.1389,555300.0],["1999-12-21",9.0102,9.2247,8.9673,9.1818,305600.0],["1999-12-22",9.096,9.3534,9.096,9.2247,176400.0],["1999-12-23",9.3534,9.3964,9.2676,9.3964,231900.0],["1999-12-27",9.3964,9.3964,9.2676,9.3964,118500.0],["1999-12-28",9.2676,9.3964,9.2247,9.3534,162700.0],["1999-12-29",9.2676,9.9541,9.2676,9.4822,84300.0],["1999-12-30",9.6109,9.6109,9.2676,9.2676,122100.0],["1999-12-31",9.2676,9.3105,9.1818,9.2247,47000.0],["2000-01-03",9.3105,10.1687,9.0531,9.8683,673600.0],["2000-01-04",9.8254,9.8254,9.2676,9.3105,404100.0],["2000-01-05",9.3105,9.6109,9.2676,9.4393,172200.0],["2000-01-06",9.5036,9.6967,9.3964,9.5251,178500.0],["2000-01-07",9.5251,9.6967,9.3534,9.3964,489100.0],["2000-01-10",9.6109,9.6109,8.8815,8.8815,288500.0],["2000-01-11",8.9244,8.9244,8.4953,8.6241,280100.0],["2000-01-12",9.096,9.3105,8.86,9.2676,542900.0],["2000-01-13",9.2676,9.7396,9.2676,9.6538,1107200.0],["2000-01-14",9.6967,9.6967,9.2676,9.6109,286900.0],["2000-01-18",9.6538,9.6967,9.3964,9.5251,229500.0],["2000-01-19",9.568,9.6967,9.3105,9.4393,326800.0],["2000-01-20",9.6109,9.6538,9.3534,9.3534,280400.0],["2000-01-21",9.3749,9.7825,8.667,9.1389,2432600.0],["2000-01-24",9.1818,9.5251,9.1389,9.5251,164000.0],["2000-01-25",9.5036,9.5251,9.1818,9.3105,172000.0],["2000-01-26",9.4393,11.5845,9.3535,11.2842,6210400.0],["2000-01-27",11.7562,12.0136,9.997,10.6835,1112900.0],["2000-01-28",10.8551,12.5285,10.8122,11.37,1270700.0],["2000-01-31",11.1984,11.2842,9.096,10.1258,487500.0],["2000-02-01",10.3403,10.3832,8.9244,9.6109,289800.0],["2000-02-02",9.6109,10.7264,9.1389,10.6406,593000.0],["2000-02-03",10.469,10.6406,9.9541,10.469,577100.0],["2000-02-04",10.6406,10.8981,10.0399,10.2116,331100.0],["2000-02-07",10.2116,10.2545,9.3535,9.8254,215700.0],["2000-02-08",9.8469,10.1258,9.3535,9.568,301300.0],["2000-02-09",9.1389,9.3534,7.1224,7.8947,792800.0],["2000-02-10",8.2594,9.0102,8.2379,8.667,424300.0],["2000-02-11",8.667,8.667,7.723,8.195,270100.0],["2000-02-14",8.2379,8.3237,8.1092,8.1521,131100.0],["2000-02-15",8.1092,8.4095,8.0663,8.3237,245900.0],["2000-02-16",8.3237,8.7099,8.2808,8.5811,167500.0],["2000-02-17",10.0828,10.5548,9.4393,10.1472,749600.0],["2000-02-18",10.2545,10.469,9.7396,9.9112,766800.0],["2000-02-22",9.9541,9.997,8.9244,9.1818,231000.0],["2000-02-23",9.096,9.5251,8.8386,9.4393,253800.0],["2000-02-24",9.4393,9.568,8.667,8.7528,357400.0],["2000-02-25",9.4393,9.4822,8.7528,8.8386,127500.0],["2000-02-28",8.7742,9.4393,8.5811,8.9673,188600.0],["2000-02-29",9.0746,9.6967,8.9673,9.2676,685200.0],["2000-03-01",9.3749,9.5251,8.7957,8.9244,117200.0],["2000-03-02",8.9244,8.9244,8.2379,8.3237,1038100.0],["2000-03-03",8.3237,8.7099,8.195,8.4953,208400.0],["2000-03-06",8.2379,9.3535,8.2379,8.9673,301700.0],["2000-03-07",8.9244,9.2676,8.5811,9.1818,345000.0],["2000-03-08",9.1389,9.5251,9.1389,9.5251,329300.0],["2000-03-09",9.4393,9.9541,9.1818,9.8683,767500.0],["2000-03-10",9.7825,10.2116,9.2676,9.8683,587000.0],["2000-03-13",9.096,9.7825,8.9244,9.5251,119600.0],["2000-03-14",9.7182,9.9541,9.4393,9.7825,153300.0],["2000-03-15",9.8254,9.8683,9.568,9.6109,178200.0],["2000-03-16",9.6109,9.8254,9.4393,9.5251,150500.0],["2000-03-17",9.2676,9.6109,8.9244,8.9673,120700.0],["2000-03-20",9.0531,9.2247,8.5811,8.5811,106700.0],["2000-03-21",8.6241,8.667,7.9376,8.2808,222900.0],["2000-03-22",8.3666,8.5811,8.195,8.5811,397200.0],["2000-03-23",8.4095,8.9244,8.4095,8.5811,119200.0],["2000-03-24",8.3237,8.5811,8.0663,8.195,209500.0],["2000-03-27",8.3237,8.5811,8.1521,8.4095,81600.0],["2000-03-28",8.4953,8.6241,8.1521,8.195,85100.0],["2000-03-29",8.2379,8.4095,8.1092,8.1521,151900.0],["2000-03-30",7.9805,8.0234,7.0794,7.2082,398700.0],["2000-03-31",7.3798,7.5514,6.0926,6.2213,805300.0],["2000-04-03",6.6075,7.4227,6.5217,7.3369,460100.0],["2000-04-04",7.3369,7.6372,6.4788,6.8649,243900.0],["2000-04-05",6.9507,6.9507,6.5217,6.6075,187000.0],["2000-04-06",6.5646,7.2511,6.5646,6.7791,172500.0],["2000-04-07",6.7791,7.7659,6.7791,7.2082,96100.0],["2000-04-10",7.1653,7.3369,7.0365,7.0794,66500.0],["2000-04-11",6.4359,7.294,6.393,7.294,185300.0],["2000-04-12",7.3583,7.4656,6.35,6.393,68200.0],["2000-04-13",6.9078,6.9936,6.4359,6.5646,147000.0],["2000-04-14",6.35,6.8649,6.0926,6.1355,231900.0],["2000-04-17",6.0497,6.2642,6.0068,6.2213,251100.0],["2000-04-18",6.2857,6.5217,6.1355,6.4359,367900.0],["2000-04-19",6.393,6.6075,6.1784,6.3501,257300.0],["2000-04-20",6.35,6.6933,6.2642,6.6933,338400.0],["2000-04-24",6.6504,6.6504,6.1784,6.393,133300.0],["2000-04-25",6.4144,6.4359,6.0926,6.1784,260600.0],["2000-04-26",6.393,7.2082,6.3286,7.0794,494100.0],["2000-04-27",5.8352,7.2511,5.8352,7.0365,439700.0],["2000-04-28",7.0365,7.3798,6.9507,7.0794,174300.0],["2000-05-01",7.0365,7.5514,6.8649,7.3369,167000.0],["2000-05-02",7.0794,7.294,7.0365,7.2082,245300.0],["2000-05-03",7.1009,7.1653,6.9936,7.0794,381100.0],["2000-05-04",7.294,7.4227,7.2082,7.4227,232000.0],["2000-05-05",7.3369,7.8518,7.3369,7.8518,103500.0],["2000-05-08",7.3798,7.9805,7.3798,7.8088,197400.0],["2000-05-09",7.8088,8.3237,7.8088,7.8947,277000.0],["2000-05-10",7.8947,8.0019,7.8088,7.8947,470200.0],["2000-05-11",7.8303,8.3666,7.723,8.2379,199400.0],["2000-05-12",8.4095,8.5811,8.1521,8.4524,325100.0],["2000-05-15",8.4524,8.5382,8.2808,8.4953,122000.0],["2000-05-16",8.5382,8.667,8.4953,8.5811,135600.0],["2000-05-17",8.6026,8.8386,8.5811,8.7528,116200.0],["2000-05-18",8.7528,9.096,8.6241,8.8815,212000.0],["2000-05-19",8.8171,8.8815,8.667,8.8386,501600.0],["2000-05-22",8.7957,8.8815,8.7528,8.8386,147800.0],["2000-05-23",8.8386,8.8386,8.7528,8.7957,98700.0],["2000-05-24",8.7528,8.8815,8.7099,8.8386,332500.0],["2000-05-25",8.7528,9.0531,8.7528,8.8815,231400.0],["2000-05-26",8.8386,8.8815,8.7528,8.7528,308900.0],["2000-05-30",8.7957,8.8815,8.7528,8.8386,239100.0],["2000-05-31",8.7957,8.8386,8.7528,8.7957,229900.0],["2000-06-01",8.7957,8.7957,8.667,8.7099,268700.0],["2000-06-02",8.6241,8.7099,7.6801,7.723,244400.0],["2000-06-05",7.5514,7.723,6.5646,6.7362,246000.0],["2000-06-06",6.8649,6.8649,4.8913,5.3203,2049600.0],["2000-06-07",5.1916,5.5134,4.9771,5.4919,1341400.0],["2000-06-08",5.6207,5.6636,5.0629,5.3203,461100.0],["2000-06-09",5.2345,5.4061,4.7411,4.9342,536600.0],["2000-06-12",5.1058,5.1058,4.8913,5.02,1351800.0],["2000-06-13",5.0629,5.2345,4.8913,5.2345,122400.0],["2000-06-14",5.0629,5.3847,5.0629,5.2774,349000.0],["2000-06-15",5.2774,5.2774,5.02,5.1058,88300.0],["2000-06-16",5.1058,5.1701,4.7625,4.8054,148900.0],["2000-06-19",4.8269,4.8913,4.8054,4.8269,83200.0],["2000-06-20",4.8913,4.9771,4.7625,4.9771,177900.0],["2000-06-21",4.9342,4.9771,4.7304,4.7625,458800.0],["2000-06-22",4.6982,4.7196,3.0463,3.1321,4520600.0],["2000-06-23",3.7543,3.8615,3.3466,3.5397,1996900.0],["2000-06-26",3.7113,3.7757,3.5183,3.6041,673300.0],["2000-06-27",3.6041,3.6899,3.5183,3.6041,983500.0],["2000-06-28",4.4622,4.9771,4.2906,4.7196,1421300.0],["2000-06-29",4.8805,4.8913,4.5909,4.7196,281400.0],["2000-06-30",4.7947,4.8913,4.6338,4.7625,323600.0],["2000-07-03",4.8054,4.8913,4.7625,4.7625,124500.0],["2000-07-05",4.784,4.8483,4.7196,4.8483,121000.0],["2000-07-06",4.7411,4.8483,4.7411,4.8054,190600.0],["2000-07-07",4.7947,5.02,4.784,4.9771,139500.0],["2000-07-10",4.9234,4.9771,4.7625,4.8913,107800.0],["2000-07-11",4.8913,4.9342,4.7625,4.7625,121700.0],["2000-07-12",4.7625,4.8054,4.7196,4.7411,72400.0],["2000-07-13",4.7304,4.7411,4.548,4.7411,147400.0],["2000-07-14",4.7411,4.7411,4.6338,4.6767,62400.0],["2000-07-17",4.7089,4.8483,4.6767,4.8054,112400.0],["2000-07-18",4.6875,4.7196,4.6553,4.6553,50200.0],["2000-07-19",4.6553,4.7196,4.2906,4.2906,71200.0],["2000-07-20",4.4193,4.6338,4.3764,4.6338,36900.0],["2000-07-21",4.5909,5.1916,4.2048,4.4193,82200.0],["2000-07-24",4.4622,4.8054,4.4193,4.6124,113400.0],["2000-07-25",4.6124,4.6338,4.4193,4.5051,75900.0],["2000-07-26",4.4622,4.5909,3.2608,3.4325,1048800.0],["2000-07-27",3.5183,3.5183,2.9605,3.0034,1439000.0],["2000-07-28",3.0463,3.175,2.746,2.8747,677000.0],["2000-07-31",3.0678,3.2179,3.0034,3.0892,352700.0],["2000-08-01",3.0034,3.175,2.6602,2.7031,1383400.0],["2000-08-02",2.6923,2.7889,2.6816,2.746,809500.0],["2000-08-03",2.7031,2.7889,2.7031,2.746,586800.0],["2000-08-04",2.8318,2.8747,2.746,2.7889,428000.0],["2000-08-07",2.8961,3.0892,2.8961,3.0892,1045200.0],["2000-08-08",3.0785,3.0892,3.0034,3.0463,331000.0],["2000-08-09",3.0463,3.1858,3.0463,3.1321,203400.0],["2000-08-10",3.1321,3.3466,3.1321,3.2394,164300.0],["2000-08-11",3.2608,3.6041,3.2179,3.6041,213400.0],["2000-08-14",3.5183,3.647,3.5183,3.647,72000.0],["2000-08-15",3.5612,3.7328,3.5612,3.647,106500.0],["2000-08-16",3.6899,3.8615,3.647,3.6899,1205300.0],["2000-08-17",3.5397,3.5612,3.2179,3.3252,144500.0],["2000-08-18",3.2823,3.3896,3.2608,3.2608,28200.0],["2000-08-21",3.2608,3.3037,3.175,3.2179,356400.0],["2000-08-22",3.3037,3.3466,2.9605,2.9819,163500.0],["2000-08-23",2.9069,2.9605,2.8318,2.8318,134400.0],["2000-08-24",2.8532,2.8747,2.7674,2.8318,102100.0],["2000-08-25",2.8318,2.9176,2.746,2.8747,194000.0],["2000-08-28",2.8318,2.9605,2.8318,2.9605,48200.0],["2000-08-29",2.939,3.0034,2.7889,2.8747,404300.0],["2000-08-30",2.8532,3.0892,2.8318,3.0892,107100.0],["2000-08-31",3.0463,3.175,2.8318,3.1321,53300.0],["2000-09-01",3.1321,3.175,3.0034,3.1321,109200.0],["2000-09-05",3.0034,3.1321,2.9176,3.0034,74600.0],["2000-09-06",3.0034,3.0463,2.8532,3.0034,32500.0],["2000-09-07",3.0034,3.0463,2.8961,3.0034,43300.0],["2000-09-08",2.9176,3.0034,2.9176,2.9819,20900.0],["2000-09-11",3.0463,3.0463,2.8532,2.9176,50900.0],["2000-09-12",2.8532,2.9605,2.7889,2.9176,213600.0],["2000-09-13",2.8747,3.0463,2.8318,3.0034,38700.0],["2000-09-14",2.9176,3.0034,2.8318,2.8318,64000.0],["2000-09-15",2.7567,2.7889,2.6602,2.7031,321300.0],["2000-09-18",2.746,2.7889,2.7031,2.7031,41600.0],["2000-09-19",2.6923,2.746,2.4885,2.746,558400.0],["2000-09-20",2.4993,2.7245,2.4027,2.4242,236300.0],["2000-09-21",2.4564,2.7031,2.4242,2.4456,102300.0],["2000-09-22",2.4885,2.6602,2.4242,2.5314,247000.0],["2000-09-25",2.4885,2.5743,2.4456,2.4885,146500.0],["2000-09-26",2.5743,2.5743,2.4885,2.5314,305000.0],["2000-09-27",2.4885,2.6172,2.4885,2.6172,14000.0],["2000-09-28",2.6172,2.6172,2.4027,2.4885,150000.0],["2000-09-29",2.4456,2.4885,2.4027,2.4027,36100.0],["2000-10-02",2.4456,2.4456,1.9737,2.1024,277200.0],["2000-10-03",2.0166,2.274,1.9737,1.9737,174200.0],["2000-10-04",2.0487,2.1453,1.9737,2.0595,180100.0],["2000-10-05",2.0273,2.2633,2.0166,2.1024,167500.0],["2000-10-06",2.1453,2.3598,2.1024,2.2311,50800.0],["2000-10-09",2.2418,2.2418,2.0809,2.0809,55500.0],["2000-10-10",2.0595,2.1024,1.802,1.8879,235900.0],["2000-10-11",1.8986,1.9093,1.7162,1.802,64500.0],["2000-10-12",1.8986,1.9093,1.6733,1.7162,192300.0],["2000-10-13",1.7591,1.802,1.7377,1.7806,127700.0],["2000-10-16",1.7806,1.802,1.7377,1.7591,255000.0],["2000-10-17",1.7162,1.7806,1.6948,1.7162,145400.0],["2000-10-18",1.7484,1.7591,1.5446,1.5446,398000.0],["2000-10-19",1.6626,1.7162,1.5446,1.609,114300.0],["2000-10-20",1.5982,1.7162,1.5875,1.6948,139800.0],["2000-10-23",1.6948,1.6948,1.6304,1.6519,162600.0],["2000-10-24",1.6948,1.9308,1.6519,1.8879,493500.0],["2000-10-25",1.8771,2.274,1.7162,1.9951,264900.0],["2000-10-26",2.0595,2.4456,2.038,2.4027,156500.0],["2000-10-27",2.4027,2.5743,2.4027,2.5743,225000.0],["2000-10-30",2.5743,3.3896,2.5529,2.7031,577500.0],["2000-10-31",2.7245,2.8747,2.7031,2.7889,313000.0],["2000-11-01",2.7674,3.0892,2.7674,2.9605,70400.0],["2000-11-02",3.0785,3.175,2.8961,3.175,130200.0],["2000-11-03",3.1107,3.2179,3.0463,3.0678,38200.0],["2000-11-06",3.3037,3.4754,3.2608,3.411,209500.0],["2000-11-07",3.3896,3.4325,3.2608,3.3466,488500.0],["2000-11-08",3.3574,3.4432,3.3466,3.411,156700.0],["2000-11-09",3.4325,3.4325,3.3037,3.3896,266500.0],["2000-11-10",3.4325,3.4325,3.3466,3.3896,198200.0],["2000-11-13",3.3145,3.3896,3.175,3.2608,170700.0],["2000-11-14",3.3574,3.3896,3.3037,3.3896,89700.0],["2000-11-15",3.3896,3.3896,3.2608,3.3466,63600.0],["2000-11-16",3.2608,3.3896,3.175,3.175,120000.0],["2000-11-17",3.3037,3.3037,3.2179,3.2179,125800.0],["2000-11-20",3.2287,3.2608,3.2179,3.2179,86800.0],["2000-11-21",3.2179,3.2394,3.175,3.2179,217700.0],["2000-11-22",3.1965,3.2608,3.175,3.175,136200.0],["2000-11-24",3.175,3.2608,3.175,3.175,61400.0],["2000-11-27",3.2179,3.2394,3.175,3.2394,110600.0],["2000-11-28",3.2179,3.2608,3.2179,3.2179,76100.0],["2000-11-29",3.2179,3.2608,3.2179,3.2179,116500.0],["2000-11-30",3.2287,3.2608,3.2179,3.2179,181800.0],["2000-12-01",3.2287,3.3037,3.2179,3.2608,115000.0],["2000-12-04",3.2608,3.3466,3.2179,3.3252,172600.0],["2000-12-05",3.3037,3.4754,3.3037,3.4539,341700.0],["2000-12-06",3.3896,3.4754,2.7889,2.7889,24000.0],["2000-12-07",2.5207,2.9176,2.274,2.8747,254900.0],["2000-12-08",2.8747,2.9176,2.8747,2.9176,22400.0],["2000-12-11",2.9176,2.9176,2.746,2.9176,49100.0],["2000-12-12",2.7889,2.8747,2.7889,2.7889,60700.0],["2000-12-13",2.7889,2.7889,2.7031,2.7031,123700.0],["2000-12-14",2.7031,2.746,2.6816,2.6816,187300.0],["2000-12-15",2.7031,2.7031,2.4885,2.5314,164100.0],["2000-12-18",2.5314,2.7031,2.4885,2.4885,183900.0],["2000-12-19",2.51,2.5958,2.4885,2.5743,107000.0],["2000-12-20",2.4885,2.5314,2.1882,2.1882,79500.0],["2000-12-21",2.1024,2.1024,1.802,1.8879,155900.0],["2000-12-22",1.8879,2.0166,1.6948,1.7162,200200.0],["2000-12-26",1.6733,1.8449,1.4159,1.5446,439500.0],["2000-12-27",1.6304,2.0166,1.5446,1.8449,263700.0],["2000-12-28",1.8879,2.0595,1.8449,2.0166,112600.0],["2000-12-29",1.9737,2.4885,1.9308,2.1024,219500.0],["2001-01-02",2.1775,2.3491,2.0595,2.0595,65700.0],["2001-01-03",2.0595,2.1024,1.9737,2.0595,96100.0],["2001-01-04",2.0595,2.0595,1.9522,1.9522,57200.0],["2001-01-05",1.9522,1.9522,1.7162,1.802,121200.0],["2001-01-08",1.8449,1.8449,1.5661,1.8235,135300.0],["2001-01-09",1.802,1.8879,1.7162,1.8879,12500.0],["2001-01-10",1.802,1.9522,1.7162,1.9093,73800.0],["2001-01-11",1.7377,2.0809,1.7377,2.0595,30000.0],["2001-01-12",2.0487,2.0595,1.9951,2.038,35900.0],["2001-01-16",2.0595,2.0809,1.8235,1.8235,448900.0],["2001-01-17",1.9629,2.0809,1.8235,1.8449,188600.0],["2001-01-18",2.038,2.0809,1.9737,2.0595,139000.0],["2001-01-19",2.0166,2.0809,2.0166,2.0595,152600.0],["2001-01-22",2.0595,2.1024,2.038,2.0809,71000.0],["2001-01-23",2.038,2.1024,2.038,2.0595,639400.0],["2001-01-24",2.0809,2.1238,2.0595,2.0809,194300.0],["2001-01-25",2.1024,2.8318,2.1024,2.4885,1269900.0],["2001-01-26",2.5743,2.6173,2.1775,2.4027,111200.0],["2001-01-29",2.4242,2.746,2.4242,2.6602,89700.0],["2001-01-30",2.7031,2.7245,2.5314,2.5314,41400.0],["2001-01-31",2.5314,2.628,2.2311,2.2311,146500.0],["2001-02-01",2.2311,2.4885,2.2311,2.3169,43600.0],["2001-02-02",2.2311,2.3598,2.2096,2.2311,21700.0],["2001-02-05",2.4027,2.4027,2.2096,2.3169,151500.0],["2001-02-06",2.3169,2.4027,2.2311,2.3598,172400.0],["2001-02-07",2.3384,2.4027,2.3169,2.3598,53800.0],["2001-02-08",2.3598,2.3598,2.3169,2.3169,54000.0],["2001-02-09",2.3169,2.3276,2.0595,2.2311,35700.0],["2001-02-12",2.2311,2.2311,2.1667,2.1882,11400.0],["2001-02-13",2.2204,2.3169,2.1882,2.2526,273000.0],["2001-02-14",2.2633,2.3598,2.2311,2.3598,37600.0],["2001-02-15",2.3598,2.3813,2.3169,2.3813,3900.0],["2001-02-16",2.3169,2.3813,2.3169,2.3169,23600.0],["2001-02-20",2.3598,2.3598,2.3169,2.3169,33000.0],["2001-02-21",2.3598,2.3598,2.3169,2.3169,52200.0],["2001-02-22",2.3169,2.3813,2.3169,2.3169,36700.0],["2001-02-23",2.3169,2.4027,2.3169,2.4027,35800.0],["2001-02-26",2.3169,2.4027,2.3169,2.3384,13100.0],["2001-02-27",2.3276,2.3384,2.3169,2.3169,25900.0],["2001-02-28",2.3169,2.3598,2.3169,2.3169,18600.0],["2001-03-01",2.3276,2.4027,2.3169,2.3169,32800.0],["2001-03-02",2.274,2.4456,2.274,2.3169,33200.0],["2001-03-05",2.3169,2.5314,2.2955,2.3169,75700.0],["2001-03-06",2.3169,2.4027,2.3169,2.4027,138500.0],["2001-03-07",2.3813,2.5743,2.3384,2.5743,93600.0],["2001-03-08",2.4027,2.5958,2.4027,2.5529,148000.0],["2001-03-09",2.5314,2.6602,2.5314,2.5314,101600.0],["2001-03-12",2.6602,2.6602,2.5314,2.5743,102500.0],["2001-03-13",2.5314,2.5958,2.4885,2.5958,312400.0],["2001-03-14",2.5958,2.6172,2.5314,2.5314,157600.0],["2001-03-15",2.5422,2.6173,2.5314,2.5422,353200.0],["2001-03-16",2.6172,2.6387,2.5314,2.5529,101000.0],["2001-03-19",2.5743,2.5958,2.5529,2.5743,77100.0],["2001-03-20",2.5636,2.6602,2.5529,2.6387,150100.0],["2001-03-21",2.628,2.6602,2.6172,2.6172,60300.0],["2001-03-22",2.5743,2.6602,2.4027,2.6172,323500.0],["2001-03-23",2.6172,2.746,2.5743,2.746,115100.0],["2001-03-26",2.6709,2.746,2.6173,2.7031,50300.0],["2001-03-27",2.6173,3.2608,2.6173,3.175,216600.0],["2001-03-28",3.0892,3.175,3.0034,3.0034,90400.0],["2001-03-29",3.0034,3.1321,3.0034,3.1321,160400.0],["2001-03-30",3.1107,3.647,3.0678,3.647,388100.0],["2001-04-02",3.5183,3.7757,3.3896,3.4325,114500.0],["2001-04-03",3.4325,3.4539,2.9605,3.0463,96800.0],["2001-04-04",3.0249,3.0892,2.8318,2.9176,58300.0],["2001-04-05",2.9176,3.1965,2.8961,2.939,126200.0],["2001-04-06",3.0034,3.0892,2.8318,2.8747,27400.0],["2001-04-09",3.0068,3.0068,2.7185,2.7528,106300.0],["2001-04-10",2.8146,2.8146,2.7322,2.7391,37600.0],["2001-04-11",2.7528,2.7803,2.6979,2.7597,117600.0],["2001-04-12",2.8352,2.9656,2.8352,2.897,2854800.0],["2001-04-16",2.9039,3.1167,2.897,3.0961,117500.0],["2001-04-17",3.1167,3.2471,3.0892,3.1373,49400.0],["2001-04-18",3.1373,3.1922,3.0618,3.1441,52900.0],["2001-04-19",3.1098,3.3363,3.1098,3.3089,50000.0],["2001-04-20",3.1098,3.2608,3.0823,3.1647,37100.0],["2001-04-23",3.0412,3.1991,3.0412,3.1991,21800.0],["2001-04-24",3.2128,3.4325,3.1235,3.2608,45800.0],["2001-04-25",3.2746,3.3913,3.2746,3.3226,309100.0],["2001-04-26",3.3913,3.4325,3.3295,3.3638,526700.0],["2001-04-27",3.3775,3.3844,3.3295,3.3844,88600.0],["2001-04-30",3.3913,3.6384,3.3638,3.5766,3776900.0],["2001-05-01",3.5972,3.9473,3.556,3.913,251600.0],["2001-05-02",3.9061,4.1395,3.8444,4.119,240100.0],["2001-05-03",4.0297,4.5446,4.0297,4.4553,339200.0],["2001-05-04",4.167,4.3935,4.0846,4.3935,166700.0],["2001-05-07",4.2974,4.5858,4.2974,4.4279,235800.0],["2001-05-08",4.4416,4.4553,4.2768,4.2768,342200.0],["2001-05-09",4.2768,4.2768,4.1121,4.167,259200.0],["2001-05-10",4.2425,4.2562,4.1327,4.2357,143900.0],["2001-05-11",4.2562,4.3318,4.0846,4.2082,80700.0],["2001-05-14",4.1807,4.3867,4.0297,4.3867,284800.0],["2001-05-15",4.3867,4.4141,4.2288,4.3867,323100.0],["2001-05-16",4.2013,4.4279,4.1876,4.2562,137700.0],["2001-05-17",4.1876,4.3249,4.1876,4.2906,36400.0],["2001-05-18",4.2562,4.2974,4.2288,4.2494,66100.0],["2001-05-21",4.2219,4.2562,4.1121,4.1876,110300.0],["2001-05-22",4.1739,4.5995,4.1739,4.5995,212000.0],["2001-05-23",4.5995,4.6338,4.4828,4.5377,65500.0],["2001-05-24",4.5583,4.5926,4.5103,4.5926,70400.0],["2001-05-25",4.5308,4.9221,4.524,4.8329,260000.0],["2001-05-29",4.826,4.9771,4.7299,4.7917,84600.0],["2001-05-30",4.7162,4.8054,4.2631,4.4691,230000.0],["2001-05-31",4.4691,4.524,4.4553,4.4691,59800.0],["2001-06-01",4.4141,4.4759,4.3386,4.3935,73300.0],["2001-06-04",4.4141,4.8054,4.4141,4.8054,127400.0],["2001-06-05",4.7368,4.8054,4.4622,4.7368,127000.0],["2001-06-06",4.7368,4.8192,4.3249,4.4347,306200.0],["2001-06-07",4.6132,4.6681,4.4347,4.6681,38100.0],["2001-06-08",4.6064,4.6819,4.5995,4.6338,33100.0],["2001-06-11",4.6338,4.8466,4.572,4.572,72200.0],["2001-06-12",4.6819,4.6819,4.4416,4.5377,26200.0],["2001-06-13",4.4347,4.6681,4.4347,4.6681,488100.0],["2001-06-14",4.6819,4.7848,4.4622,4.4622,210500.0],["2001-06-15",4.4965,4.5308,4.4622,4.4828,207700.0],["2001-06-18",4.4828,4.4965,4.4416,4.4553,41100.0],["2001-06-19",4.4691,4.4897,3.9405,4.0984,181800.0],["2001-06-20",4.0228,4.2494,3.9473,4.0366,128100.0],["2001-06-21",4.119,4.119,3.4325,3.4325,272400.0],["2001-06-22",3.5766,3.6727,3.405,3.4599,180800.0],["2001-06-25",3.5011,3.8169,3.4256,3.4325,185400.0],["2001-06-26",3.4668,4.0503,3.4119,4.0366,104100.0],["2001-06-27",3.9473,4.1601,3.9473,4.0984,41800.0],["2001-06-28",4.064,4.1601,4.064,4.119,82600.0],["2001-06-29",4.0846,4.7711,4.0846,4.4622,223400.0],["2001-07-02",4.2906,4.8741,3.9473,4.3661,178900.0],["2001-07-03",4.4691,4.6132,4.3592,4.4965,15100.0],["2001-07-05",4.3592,4.7162,4.3592,4.5926,88900.0],["2001-07-06",4.5308,4.6681,4.5034,4.5789,136700.0],["2001-07-09",4.5926,4.8054,4.5858,4.7231,384500.0],["2001-07-10",4.7231,4.7711,4.6338,4.6681,150100.0],["2001-07-11",4.6407,4.6887,4.4279,4.4279,88300.0],["2001-07-12",4.572,4.6338,4.4759,4.6201,46800.0],["2001-07-13",4.5583,4.8054,4.4622,4.7711,90500.0],["2001-07-16",4.7025,5.1144,4.7025,4.9565,456100.0],["2001-07-17",4.9633,4.9839,4.778,4.8398,177900.0],["2001-07-18",4.778,4.7917,4.4073,4.4622,100200.0],["2001-07-19",4.421,4.7917,4.421,4.7711,108800.0],["2001-07-20",4.7299,4.778,4.6132,4.7368,148800.0],["2001-07-23",4.7368,4.7437,4.5377,4.5652,114000.0],["2001-07-24",4.5308,4.6201,4.2151,4.572,100300.0],["2001-07-25",4.5789,4.627,3.9473,4.2288,70300.0],["2001-07-26",3.9199,3.9336,3.6933,3.8924,138500.0],["2001-07-27",3.8993,3.9748,3.8512,3.8787,89700.0],["2001-07-30",3.8787,3.9473,3.4325,3.5972,49700.0],["2001-07-31",3.5423,3.5766,3.0412,3.3913,172400.0],["2001-08-01",3.3913,3.6865,3.3913,3.5148,228200.0],["2001-08-02",3.6659,3.7208,3.5148,3.6384,26400.0],["2001-08-03",3.5354,3.5972,3.5354,3.5492,167100.0],["2001-08-06",3.5423,3.5492,3.4599,3.4736,353900.0],["2001-08-07",3.4736,3.4874,3.4325,3.4874,47400.0],["2001-08-08",3.4531,3.5354,3.4462,3.4668,36600.0],["2001-08-09",3.4668,3.6659,3.4393,3.6384,101500.0],["2001-08-10",3.659,3.7071,3.5011,3.5698,50100.0],["2001-08-13",3.6315,3.7345,3.5698,3.6521,18600.0],["2001-08-14",3.6521,3.6521,3.5698,3.5698,9800.0],["2001-08-15",3.6384,3.6384,3.5492,3.5492,29700.0],["2001-08-16",3.6247,3.6247,3.5492,3.6178,155300.0],["2001-08-17",3.6041,3.6315,3.5011,3.5011,85700.0],["2001-08-20",3.4805,3.6659,3.4805,3.6659,76900.0],["2001-08-21",3.5698,3.6659,3.5354,3.5492,29800.0],["2001-08-22",3.6659,3.6659,3.5011,3.5011,14900.0],["2001-08-23",3.5698,3.7757,3.5011,3.7757,32600.0],["2001-08-24",3.6109,3.762,3.5698,3.762,98300.0],["2001-08-27",3.5904,3.7345,3.5766,3.5835,14000.0],["2001-08-28",3.5835,3.6933,3.5766,3.6933,29900.0],["2001-08-29",3.6041,3.6727,3.5011,3.6041,57600.0],["2001-08-30",3.5698,3.6041,3.556,3.6041,26500.0],["2001-08-31",3.5766,3.7757,3.5629,3.6384,65100.0],["2001-09-04",3.6384,3.7071,3.5698,3.5698,57000.0],["2001-09-05",3.5698,3.7071,3.5354,3.5698,207800.0],["2001-09-06",3.5492,3.6384,3.5011,3.5972,70700.0],["2001-09-07",3.5423,3.5698,3.5011,3.5148,115400.0],["2001-09-10",3.5698,3.6384,3.5217,3.5629,240000.0],["2001-09-17",3.5011,3.5011,3.1579,3.2059,145600.0],["2001-09-18",3.1579,3.254,3.0892,3.254,25800.0],["2001-09-19",3.1579,3.4187,3.1579,3.4187,41800.0],["2001-09-20",3.3501,3.4325,3.1098,3.3775,129700.0],["2001-09-21",3.3501,3.5011,3.3501,3.4668,345500.0],["2001-09-24",3.4668,3.5698,3.4668,3.5011,101000.0],["2001-09-25",3.4942,3.7414,3.4393,3.6109,63000.0],["2001-09-26",3.7345,3.7345,3.2677,3.2677,56500.0],["2001-09-27",3.2677,3.4668,2.7666,3.4668,126100.0],["2001-09-28",3.2746,3.5011,3.2746,3.4531,121100.0],["2001-10-01",3.4462,3.5011,3.0686,3.1235,49600.0],["2001-10-02",3.1304,3.1647,2.1624,2.5057,110500.0],["2001-10-03",2.6018,2.8833,2.2311,2.7803,47400.0],["2001-10-04",2.8833,3.0206,2.7734,2.8833,37400.0],["2001-10-05",2.8833,3.1441,2.8489,2.9176,38600.0],["2001-10-08",3.2265,3.2334,2.8901,2.945,28400.0],["2001-10-09",2.9245,2.9519,2.8833,2.8833,138700.0],["2001-10-10",3.0,3.0618,2.2311,2.4714,89200.0],["2001-10-11",2.4027,2.8146,2.3684,2.8146,52400.0],["2001-10-12",2.6842,2.8009,2.6842,2.6842,1100.0],["2001-10-15",2.6773,2.8146,2.6773,2.7048,103000.0],["2001-10-16",2.8146,2.8146,2.6773,2.7734,118100.0],["2001-10-17",2.7872,2.8695,2.7254,2.8078,189400.0],["2001-10-18",2.746,2.794,2.6224,2.6224,78600.0],["2001-10-19",2.794,2.8627,2.794,2.8627,20000.0],["2001-10-22",2.8764,2.9176,2.7803,2.9107,19400.0],["2001-10-23",2.9107,2.9176,2.6705,2.746,91600.0],["2001-10-24",2.746,2.9107,2.6773,2.8215,414800.0],["2001-10-25",2.8283,2.8901,2.7872,2.8833,13700.0],["2001-10-26",2.8901,2.9245,2.8695,2.8901,61300.0],["2001-10-29",2.9382,2.9382,2.6842,2.7254,8400.0],["2001-10-30",2.691,2.9176,2.6842,2.9176,25100.0],["2001-10-31",2.9107,3.1716,2.8352,3.1235,147600.0],["2001-11-01",2.9519,3.3981,2.8833,3.3569,44400.0],["2001-11-02",3.4119,3.4119,3.2814,3.2883,6700.0],["2001-11-05",3.2608,3.3089,3.2196,3.3089,10100.0],["2001-11-06",3.302,3.3089,3.1441,3.302,48500.0],["2001-11-07",3.302,3.3089,2.7803,2.8833,43200.0],["2001-11-08",3.0068,3.0686,2.8421,2.8764,25200.0],["2001-11-09",2.8833,3.2196,2.8489,2.8489,16600.0],["2001-11-12",3.0823,3.0823,2.897,2.9176,1700.0],["2001-11-13",3.0755,3.0755,2.9245,3.0137,9500.0],["2001-11-14",3.0755,3.2883,2.8833,3.2814,30400.0],["2001-11-15",3.2814,3.4325,3.048,3.2608,35100.0],["2001-11-16",3.2471,3.3638,3.0412,3.0412,43600.0],["2001-11-19",3.1029,3.1029,2.7803,2.8901,100300.0],["2001-11-20",2.9519,3.3295,2.9176,3.1304,46400.0],["2001-11-21",2.9656,3.1579,2.8833,3.0549,16800.0],["2001-11-23",3.0549,3.1922,2.8146,3.0206,22300.0],["2001-11-26",3.0343,3.3295,3.0343,3.1235,38600.0],["2001-11-27",3.1922,3.4187,2.9862,3.1167,50700.0],["2001-11-28",3.1235,3.4393,3.1235,3.2128,37200.0],["2001-11-29",3.3226,3.3226,3.1716,3.2952,29900.0],["2001-11-30",3.1716,3.3501,3.0206,3.0892,39900.0],["2001-12-03",3.0343,3.1579,2.9862,2.9862,25700.0],["2001-12-04",2.9519,3.2059,2.7803,2.8558,36300.0],["2001-12-05",2.8352,3.4462,2.8352,3.3364,42700.0],["2001-12-06",3.3364,3.4668,3.2265,3.4668,74400.0],["2001-12-07",3.4736,3.4736,3.2608,3.2952,40800.0],["2001-12-10",3.1991,3.4325,3.1441,3.2677,17300.0],["2001-12-11",3.2608,3.5148,3.2608,3.4668,39100.0],["2001-12-12",3.302,4.1464,3.302,4.1121,205800.0],["2001-12-13",4.1052,4.2906,3.8169,3.9817,118400.0],["2001-12-14",3.7826,3.9817,3.7826,3.9405,14700.0],["2001-12-17",3.7826,4.1876,3.7414,4.1395,46700.0],["2001-12-18",3.9473,4.2219,3.9473,4.0572,27800.0],["2001-12-19",3.9199,4.064,3.81,3.8718,23000.0],["2001-12-20",3.81,4.0434,3.3775,3.5492,33600.0],["2001-12-21",3.5354,4.2562,3.4325,4.1464,149300.0],["2001-12-24",4.2494,4.2494,4.1189,4.2219,62000.0],["2001-12-26",4.1739,4.3592,4.167,4.2425,43900.0],["2001-12-27",4.3661,4.373,4.167,4.2906,79500.0],["2001-12-28",4.2906,4.3249,4.1189,4.2906,110000.0],["2001-12-31",4.2906,4.3935,4.0434,4.318,71000.0],["2002-01-02",4.318,4.318,4.1189,4.2562,60300.0],["2002-01-03",4.2288,4.3318,4.1258,4.318,61400.0],["2002-01-04",4.3249,4.3935,4.1533,4.1533,28300.0],["2002-01-07",4.3867,4.3867,4.1533,4.1876,12100.0],["2002-01-08",4.1533,4.3249,4.119,4.2837,21900.0],["2002-01-09",4.1395,4.3249,4.1395,4.2219,748300.0],["2002-01-10",4.167,4.3249,4.167,4.2425,12000.0],["2002-01-11",4.2906,4.3249,4.1533,4.2974,100500.0],["2002-01-14",4.1876,4.2906,4.1533,4.1533,17300.0],["2002-01-15",4.0091,4.0091,3.4736,3.7757,54800.0],["2002-01-16",3.6865,3.7688,3.5011,3.5766,44500.0],["2002-01-17",3.5011,3.7757,3.5011,3.7757,35400.0],["2002-01-18",3.762,3.7757,3.5217,3.5492,105300.0],["2002-01-22",3.5423,3.5972,3.2608,3.4119,130700.0],["2002-01-23",3.3981,3.9748,3.3638,3.9748,38300.0],["2002-01-24",3.9748,3.9748,3.5629,3.8375,9200.0],["2002-01-25",3.7757,3.8444,3.405,3.405,48100.0],["2002-01-28",3.4325,3.5629,3.3295,3.5629,145800.0],["2002-01-29",3.4668,3.6384,3.4119,3.4736,21000.0],["2002-01-30",3.3707,3.5286,3.3295,3.5286,150100.0],["2002-01-31",3.4736,3.4942,3.3363,3.4462,73700.0],["2002-02-01",3.3432,3.3981,3.3295,3.3501,68300.0],["2002-02-04",3.3432,3.3638,3.0137,3.0137,53100.0],["2002-02-05",3.0137,3.2196,2.8764,2.9656,31400.0],["2002-02-06",2.8695,2.945,2.8146,2.8833,14600.0],["2002-02-07",2.9519,2.9519,2.7803,2.7803,65500.0],["2002-02-08",2.7803,3.2952,2.7803,3.2952,35900.0],["2002-02-11",3.0892,3.3295,3.0892,3.2883,6800.0],["2002-02-12",3.2196,3.3501,3.2196,3.2196,16100.0],["2002-02-13",3.2814,3.3501,2.9656,3.1991,41800.0],["2002-02-14",2.9725,3.3638,2.9656,3.0,18400.0],["2002-02-15",2.9931,3.1167,2.9656,2.9656,16400.0],["2002-02-19",2.9656,2.9862,2.9176,2.9656,59400.0],["2002-02-20",2.9588,3.0892,2.9588,3.0,32400.0],["2002-02-21",3.048,3.048,2.9519,2.9862,20300.0],["2002-02-22",3.048,3.1098,2.9725,3.048,41100.0],["2002-02-25",3.1098,3.1098,2.9862,3.0892,223200.0],["2002-02-26",3.0892,3.0892,3.0274,3.0549,164700.0],["2002-02-27",3.0206,3.0892,2.9862,2.9862,8800.0],["2002-02-28",2.9931,3.0892,2.9862,2.9862,17100.0],["2002-03-01",2.9931,3.1029,2.9931,3.0892,50900.0],["2002-03-04",3.0892,3.2608,2.9656,3.0206,396700.0],["2002-03-05",3.0206,3.1922,2.9931,3.048,17700.0],["2002-03-06",3.048,3.0892,3.0206,3.0892,24400.0],["2002-03-07",3.0892,3.1029,3.0206,3.0549,169500.0],["2002-03-08",3.0892,3.4736,3.0823,3.2952,138300.0],["2002-03-11",3.302,3.4531,2.9862,3.0206,516400.0],["2002-03-12",2.9931,3.0549,2.8627,3.0549,122700.0],["2002-03-13",3.0206,3.1235,2.9519,3.0618,38400.0],["2002-03-14",3.1098,3.3775,3.1098,3.3569,171200.0],["2002-03-15",3.2608,3.4187,3.2608,3.3638,66900.0],["2002-03-18",3.3638,3.5835,3.3638,3.4668,185700.0],["2002-03-19",3.4531,3.5972,3.4325,3.4736,16300.0],["2002-03-20",3.5972,3.5972,3.4668,3.5011,184400.0],["2002-03-21",3.4668,3.7757,3.4668,3.7757,30100.0],["2002-03-22",3.7208,3.8444,3.4805,3.6727,58700.0],["2002-03-25",3.6727,3.7414,3.5698,3.5698,44500.0],["2002-03-26",3.5698,3.659,3.4325,3.6041,31800.0],["2002-03-27",3.5354,3.5972,3.4325,3.5698,57600.0],["2002-03-28",3.5698,3.7345,3.5354,3.5354,68600.0],["2002-04-01",3.5423,3.7414,3.4942,3.7071,52700.0],["2002-04-02",3.5423,3.6796,3.4325,3.4874,42500.0],["2002-04-03",3.5698,3.6727,3.4325,3.5011,81500.0],["2002-04-04",3.5011,3.6727,3.4325,3.4599,83700.0],["2002-04-05",3.4942,3.6041,3.4325,3.4325,16800.0],["2002-04-08",3.4325,3.4874,3.4325,3.4874,7700.0],["2002-04-09",3.4325,3.5354,3.4325,3.4668,50400.0],["2002-04-10",3.508,3.5698,3.4668,3.5629,50900.0],["2002-04-11",3.5698,3.5972,3.5011,3.5011,30300.0],["2002-04-12",3.5011,3.6384,3.5011,3.5698,51200.0],["2002-04-15",3.508,3.6727,3.5011,3.5011,25700.0],["2002-04-16",3.5972,3.7414,3.5698,3.7071,27300.0],["2002-04-17",3.5972,3.7757,3.5972,3.7345,30700.0],["2002-04-18",3.7345,3.7757,3.6453,3.7757,47800.0],["2002-04-19",3.7757,3.8444,3.7757,3.81,14000.0],["2002-04-22",3.8169,3.8169,3.6041,3.6109,28300.0],["2002-04-23",3.6109,3.7071,3.5766,3.7071,55900.0],["2002-04-24",3.6384,3.7071,3.5698,3.6178,21200.0],["2002-04-25",3.5835,3.6659,3.405,3.556,103800.0],["2002-04-26",3.4187,3.5492,3.4187,3.4187,39500.0],["2002-04-29",3.4325,3.5286,3.4325,3.4393,28200.0],["2002-04-30",3.4393,3.556,3.4325,3.556,16900.0],["2002-05-01",3.556,3.9473,3.4325,3.9473,120600.0],["2002-05-02",3.8787,3.9748,3.762,3.8993,31000.0],["2002-05-03",3.81,4.0709,3.6384,4.0709,46700.0],["2002-05-06",3.9061,4.167,3.8993,3.9473,129000.0],["2002-05-07",4.0434,4.0434,3.8581,3.8581,5700.0],["2002-05-08",3.8512,4.0228,3.8512,3.9405,9000.0],["2002-05-09",4.0366,4.0503,3.8924,3.9473,16500.0],["2002-05-10",3.913,3.9542,3.7757,3.7757,46500.0],["2002-05-13",3.81,3.8993,3.6384,3.8993,46400.0],["2002-05-14",3.7826,4.1052,3.7757,3.9885,89000.0],["2002-05-15",4.0022,4.1327,4.0022,4.119,34400.0],["2002-05-16",4.119,4.1533,4.0503,4.0572,38100.0],["2002-05-17",4.1395,4.1876,4.0091,4.0572,17700.0],["2002-05-20",4.0503,4.1876,4.0434,4.0434,123500.0],["2002-05-21",4.0503,4.1121,4.0503,4.0503,103400.0],["2002-05-22",4.0503,4.1464,4.0503,4.064,22000.0],["2002-05-23",4.064,4.1121,4.0503,4.1121,25800.0],["2002-05-24",4.1121,4.1121,4.0366,4.0503,28000.0],["2002-05-28",4.0503,4.0572,3.8855,3.9748,138500.0],["2002-05-29",3.9748,3.9748,3.6384,3.7482,48600.0],["2002-05-30",3.762,3.7757,3.7071,3.7414,95000.0],["2002-05-31",3.7071,3.8444,3.7071,3.7826,101900.0],["2002-06-03",3.81,4.0846,3.7757,4.0434,77200.0],["2002-06-04",4.0022,4.119,3.9679,4.119,40400.0],["2002-06-05",3.9611,4.2562,3.9611,4.0778,47800.0],["2002-06-06",3.9542,4.0846,3.913,3.9199,78200.0],["2002-06-07",3.8924,4.1876,3.8855,4.1876,24800.0],["2002-06-10",4.1876,4.1876,3.913,3.9199,25000.0],["2002-06-11",3.9199,4.0846,3.9199,4.0846,63100.0],["2002-06-12",4.0915,4.1876,3.9611,4.1876,147300.0],["2002-06-13",4.1327,4.1327,3.913,3.913,85300.0],["2002-06-14",3.9199,4.016,3.8444,3.9405,53800.0],["2002-06-17",3.9817,4.016,3.913,3.9542,93900.0],["2002-06-18",3.913,4.0778,3.913,4.0503,107000.0],["2002-06-19",3.9267,4.0503,3.8375,3.8444,69100.0],["2002-06-20",3.8444,4.0297,3.8306,3.8444,73300.0],["2002-06-21",3.913,4.016,3.8444,3.9061,97600.0],["2002-06-24",3.9061,3.9061,3.4462,3.4599,45100.0],["2002-06-25",3.4462,3.5698,2.5881,3.1922,136300.0],["2002-06-26",2.8558,3.3432,2.8558,3.2883,73000.0],["2002-06-27",3.2952,3.8306,3.2746,3.7963,119700.0],["2002-06-28",3.6796,4.1533,3.4599,4.0846,223900.0],["2002-07-01",4.0846,4.1533,3.81,3.8444,137000.0],["2002-07-02",3.9817,4.0503,3.3981,3.659,50700.0],["2002-07-03",3.6109,3.6384,3.4599,3.5354,50300.0],["2002-07-05",3.6041,3.6384,3.5286,3.6384,5200.0],["2002-07-08",3.5766,3.6659,3.4325,3.4668,31400.0],["2002-07-09",3.5217,3.6384,3.4325,3.4325,25000.0],["2002-07-10",3.5011,3.5011,3.3775,3.4668,27100.0],["2002-07-11",3.4325,3.4805,3.2952,3.2952,60100.0],["2002-07-12",3.2952,3.4668,3.2952,3.3226,17800.0],["2002-07-15",3.3295,3.5011,2.9176,2.9176,202700.0],["2002-07-16",2.9245,3.0206,2.8283,2.8558,46700.0],["2002-07-17",2.9382,2.9725,2.5743,2.746,90500.0],["2002-07-18",2.6842,2.8421,2.6087,2.8078,59300.0],["2002-07-19",2.8146,2.8146,2.4714,2.4714,96900.0],["2002-07-22",2.5537,2.643,2.3341,2.5537,41400.0],["2002-07-23",2.5881,2.5881,1.9496,1.9908,56200.0],["2002-07-24",2.238,2.3341,1.9222,2.3272,99800.0],["2002-07-25",2.3203,2.4027,2.0801,2.2586,51700.0],["2002-07-26",2.2792,2.4714,2.1968,2.3959,30200.0],["2002-07-29",2.5057,2.7666,2.4027,2.746,44000.0],["2002-07-30",2.6018,2.8489,2.5537,2.7528,13600.0],["2002-07-31",2.7872,2.9862,2.4165,2.4165,20500.0],["2002-08-01",2.3066,2.4027,2.286,2.2929,6000.0],["2002-08-02",2.3753,2.3753,2.1144,2.1144,10700.0],["2002-08-05",2.1075,2.2174,2.1075,2.1968,13400.0],["2002-08-06",2.1968,2.4027,2.1213,2.4027,28600.0],["2002-08-07",2.4027,2.7185,2.4027,2.7048,41400.0],["2002-08-08",2.7116,3.2608,2.7116,3.2608,54600.0],["2002-08-09",3.2608,3.2608,3.1647,3.1922,99300.0],["2002-08-12",3.2196,3.2196,2.9519,2.9519,142100.0],["2002-08-13",2.9313,3.0274,2.7734,2.7803,61400.0],["2002-08-14",2.7872,3.1853,2.7803,3.1853,114700.0],["2002-08-15",3.1853,3.4325,2.945,3.1922,39400.0],["2002-08-16",3.2265,3.2608,3.1922,3.2471,6800.0],["2002-08-19",3.2471,3.3089,3.2128,3.2814,20300.0],["2002-08-20",3.2608,3.2608,3.2265,3.2265,7500.0],["2002-08-21",3.1922,3.2608,3.1922,3.2608,15700.0],["2002-08-22",3.2471,3.2471,3.0206,3.1853,11000.0],["2002-08-23",3.0549,3.2059,2.8764,2.9245,11000.0],["2002-08-26",2.9313,3.048,2.8489,2.8558,13200.0],["2002-08-27",3.0206,3.0206,2.5057,2.5057,24500.0],["2002-08-28",2.5126,2.5743,2.5057,2.54,41200.0],["2002-08-29",2.5469,2.8489,2.4027,2.54,214900.0],["2002-08-30",2.6361,2.7666,2.54,2.54,12700.0],["2002-09-03",2.54,2.691,2.1624,2.3135,21100.0],["2002-09-04",2.2723,2.54,2.2654,2.54,19400.0],["2002-09-05",2.5332,2.6087,2.5057,2.54,27200.0],["2002-09-06",2.54,2.7185,2.54,2.6842,18400.0],["2002-09-09",2.5743,2.6636,2.5743,2.5743,9400.0],["2002-09-10",2.6018,2.746,2.5812,2.746,20200.0],["2002-09-11",2.746,2.7803,2.5743,2.5743,24000.0],["2002-09-12",2.643,2.643,2.3409,2.3684,6700.0],["2002-09-13",2.3753,2.4714,2.3135,2.3547,12400.0],["2002-09-16",2.5126,2.5126,2.2997,2.3959,22700.0],["2002-09-17",2.4645,2.4782,2.1624,2.1624,18900.0],["2002-09-18",2.1693,2.4027,2.1213,2.2448,10900.0],["2002-09-19",2.1487,2.4027,1.9977,2.4027,75600.0],["2002-09-20",2.746,2.746,2.2105,2.2105,85800.0],["2002-09-23",2.2036,2.238,1.8879,1.9428,26300.0],["2002-09-24",2.1213,2.2174,1.9222,1.9222,44600.0],["2002-09-25",2.0595,2.1624,1.9222,2.0801,10600.0],["2002-09-26",2.0046,2.2517,2.0046,2.0595,12700.0],["2002-09-27",2.0663,2.0663,1.7506,1.9977,48800.0],["2002-09-30",2.0252,2.3135,2.0252,2.135,38200.0],["2002-10-01",2.1281,2.4645,2.0595,2.0732,28400.0],["2002-10-02",2.0252,2.2311,1.9565,2.0938,10500.0],["2002-10-03",2.1213,2.1213,1.9222,1.9702,21200.0],["2002-10-04",2.1144,2.1144,1.7986,1.7986,53500.0],["2002-10-07",1.8879,1.8879,1.7231,1.7231,11100.0],["2002-10-08",1.7162,1.7162,1.5377,1.5858,64000.0],["2002-10-09",1.5721,1.5721,1.119,1.4416,375600.0],["2002-10-10",1.3249,1.8398,1.2494,1.8123,49800.0],["2002-10-11",1.476,2.2311,1.4485,1.9222,47300.0],["2002-10-14",2.2242,2.2311,1.7917,1.7917,34200.0],["2002-10-15",1.8535,1.9222,1.8055,1.8741,9400.0],["2002-10-16",1.8673,2.2105,1.7711,1.9222,24100.0],["2002-10-17",1.9153,2.1281,1.627,1.7506,40800.0],["2002-10-18",1.7643,1.8398,1.7094,1.8329,9900.0],["2002-10-21",1.8467,1.8535,1.7917,1.7986,570000.0],["2002-10-22",1.7162,1.7231,1.6064,1.6339,34400.0],["2002-10-23",1.7574,2.1624,1.6544,1.9222,15500.0],["2002-10-24",1.9153,1.9908,1.73,1.8192,78400.0],["2002-10-25",1.881,2.1624,1.881,2.1419,16900.0],["2002-10-28",2.1419,2.1624,2.032,2.032,13800.0],["2002-10-29",2.032,2.0663,1.9428,1.9771,134600.0],["2002-10-30",1.9496,2.1624,1.9428,2.135,23900.0],["2002-10-31",2.1556,2.1556,1.9908,2.0114,37200.0],["2002-11-01",2.0114,2.032,1.9428,2.032,17900.0],["2002-11-04",1.9634,2.0595,1.9428,2.0183,215100.0],["2002-11-05",2.032,2.0663,2.032,2.0663,6300.0],["2002-11-06",2.0869,2.3135,2.0457,2.286,56000.0],["2002-11-07",2.2242,2.3478,2.1419,2.1419,303900.0],["2002-11-08",2.0869,2.2105,2.0869,2.1144,19400.0],["2002-11-11",2.0663,2.3959,2.0663,2.1968,21400.0],["2002-11-12",2.286,2.3615,2.2448,2.3203,193100.0],["2002-11-13",2.3066,2.4027,2.2792,2.3547,261800.0],["2002-11-14",2.3547,2.4645,2.2997,2.4027,122400.0],["2002-11-15",2.4851,2.5675,2.3272,2.389,151000.0],["2002-11-18",2.3753,2.5332,2.2929,2.4439,56700.0],["2002-11-19",2.4439,2.5263,2.4439,2.4988,57100.0],["2002-11-20",2.54,2.746,2.54,2.7048,16200.0],["2002-11-21",2.6636,2.7528,2.6636,2.7528,85300.0],["2002-11-22",2.7734,2.8489,2.7666,2.8078,27500.0],["2002-11-25",2.8489,2.9931,2.794,2.945,37500.0],["2002-11-26",2.9519,2.9725,2.7803,2.8215,96600.0],["2002-11-27",2.9107,2.9176,2.5606,2.8489,28700.0],["2002-11-29",2.7528,2.8695,2.6018,2.8421,9100.0],["2002-12-02",2.7803,3.0892,2.6979,3.0823,61100.0],["2002-12-03",3.0274,3.0892,2.8146,2.8215,121900.0],["2002-12-04",2.8146,2.9794,2.746,2.8352,37700.0],["2002-12-05",2.8146,2.8146,2.746,2.746,8900.0],["2002-12-06",2.7734,2.9176,2.7528,2.8833,19800.0],["2002-12-09",2.8695,2.9656,2.6087,2.9382,214800.0],["2002-12-10",2.9382,3.1922,2.8489,3.1373,75500.0],["2002-12-11",3.1579,3.2128,3.0274,3.2128,50100.0],["2002-12-12",3.2196,3.3638,3.0961,3.3638,68500.0],["2002-12-13",3.3638,3.3775,3.2128,3.3638,73700.0],["2002-12-16",3.3707,3.4599,3.3707,3.4256,133300.0],["2002-12-17",3.3295,3.4531,3.3226,3.4531,40200.0],["2002-12-18",3.4393,3.4393,3.4325,3.4325,39900.0],["2002-12-19",3.4874,3.5286,3.4325,3.5011,132400.0],["2002-12-20",3.4805,3.4805,3.0892,3.1922,57200.0],["2002-12-23",3.0961,3.254,2.746,3.1785,104900.0],["2002-12-24",3.0892,3.3913,3.0892,3.3913,3000.0],["2002-12-26",3.1647,3.3295,3.1647,3.2265,3900.0],["2002-12-27",3.1922,3.2471,3.0755,3.0755,15100.0],["2002-12-30",3.0961,3.0961,2.9725,2.9794,10800.0],["2002-12-31",2.9176,2.9725,2.6842,2.897,110300.0],["2003-01-02",2.8833,2.8901,2.5949,2.7322,22400.0],["2003-01-03",2.746,2.794,2.643,2.6636,70700.0],["2003-01-06",2.7322,2.8078,2.6842,2.746,74000.0],["2003-01-07",2.7528,2.9176,2.6842,2.9176,72100.0],["2003-01-08",2.8489,3.0343,2.7803,2.8421,13000.0],["2003-01-09",2.8421,2.9039,2.746,2.746,24000.0],["2003-01-10",2.9176,2.945,2.746,2.746,11400.0],["2003-01-13",2.746,2.8421,2.6773,2.6773,7000.0],["2003-01-14",2.746,2.746,2.643,2.643,4700.0],["2003-01-15",2.7322,2.746,2.5675,2.5743,49300.0],["2003-01-16",2.5469,2.7048,2.5469,2.5743,14700.0],["2003-01-17",2.5469,2.6155,2.4851,2.5812,35700.0],["2003-01-21",2.6018,2.6087,2.4439,2.4851,30400.0],["2003-01-22",2.4508,2.4714,2.0801,2.1007,30900.0],["2003-01-23",2.1007,2.1144,1.929,2.0252,64800.0],["2003-01-24",1.9702,2.1213,1.929,2.0252,71200.0],["2003-01-27",2.0252,2.0663,1.9634,1.9634,36900.0],["2003-01-28",1.9634,2.1144,1.7986,1.9565,98100.0],["2003-01-29",1.8879,2.0046,1.8879,1.9908,11000.0],["2003-01-30",2.0183,2.0183,1.9222,1.9565,13800.0],["2003-01-31",1.9565,2.1007,1.9565,2.0252,15300.0],["2003-02-03",2.1281,2.1968,2.0183,2.0183,8300.0],["2003-02-04",2.0252,2.1899,2.0183,2.1899,10200.0],["2003-02-05",2.1281,2.1762,2.0114,2.1075,25600.0],["2003-02-06",2.1693,2.1693,1.9222,2.0389,25700.0],["2003-02-07",2.0938,2.135,1.9565,2.0389,35400.0],["2003-02-10",2.0389,2.1281,2.0046,2.0526,30200.0],["2003-02-11",2.0595,2.2174,1.984,2.0114,29100.0],["2003-02-12",2.0183,2.1624,1.9565,2.0869,13300.0],["2003-02-13",2.0595,2.1213,1.9565,2.1213,9800.0],["2003-02-14",2.135,2.135,2.0595,2.0869,13200.0],["2003-02-18",2.0938,2.0938,1.9084,2.0595,18900.0],["2003-02-19",2.0457,2.0938,1.881,1.9565,33000.0],["2003-02-20",1.9084,2.0595,1.8535,1.984,19900.0],["2003-02-21",1.9908,2.0252,1.8604,1.9222,130500.0],["2003-02-24",1.8879,1.9222,1.7849,1.8192,23800.0],["2003-02-25",1.7917,1.7917,1.5789,1.7574,72600.0],["2003-02-26",1.7162,1.7506,1.6339,1.6819,23400.0],["2003-02-27",1.7368,1.8055,1.5721,1.8055,36000.0],["2003-02-28",1.8192,1.881,1.6476,1.6476,10800.0],["2003-03-03",1.7368,1.9153,1.6407,1.8947,7700.0],["2003-03-04",1.7094,1.9222,1.7094,1.7231,12700.0],["2003-03-05",1.7162,1.7437,1.5721,1.7437,20700.0],["2003-03-06",1.6133,1.9702,1.6133,1.7643,27600.0],["2003-03-07",1.7711,1.9222,1.7506,1.7506,19700.0],["2003-03-10",1.7506,1.7849,1.5789,1.6544,31500.0],["2003-03-11",1.6476,1.9496,1.5103,1.6682,61400.0],["2003-03-12",1.6682,1.8329,1.5721,1.6819,30600.0],["2003-03-13",1.675,1.675,1.5034,1.5721,36500.0],["2003-03-14",1.5103,1.5789,1.167,1.167,261700.0],["2003-03-17",1.3867,1.7506,1.373,1.5721,89400.0],["2003-03-18",1.4279,1.6133,1.3867,1.4073,91800.0],["2003-03-19",1.4073,1.5377,1.3867,1.421,62700.0],["2003-03-20",1.3798,1.5034,1.3798,1.4828,20600.0],["2003-03-21",1.3112,1.5377,1.2357,1.4416,103200.0],["2003-03-24",1.4348,1.6544,1.3867,1.4416,40300.0],["2003-03-25",1.476,1.4897,1.421,1.476,72800.0],["2003-03-26",1.476,1.5309,1.4073,1.4691,137300.0],["2003-03-27",1.3867,1.7849,1.3867,1.6819,105700.0],["2003-03-28",1.778,1.778,1.675,1.7025,65200.0],["2003-03-31",1.6956,1.8535,1.6819,1.8535,55300.0],["2003-04-01",1.8741,1.9702,1.8398,1.8535,52100.0],["2003-04-02",1.8673,1.9084,1.8055,1.8879,94600.0],["2003-04-03",1.9222,2.0252,1.8535,1.9222,115400.0],["2003-04-04",1.881,1.9359,1.8535,1.8535,52400.0],["2003-04-07",1.9153,1.9496,1.8604,1.8879,140800.0],["2003-04-08",1.9359,1.9428,1.8741,1.8741,36900.0],["2003-04-09",2.0252,2.0252,1.8535,1.8535,67400.0],["2003-04-10",1.9359,1.9359,1.8535,1.8535,26600.0],["2003-04-11",1.8604,1.9428,1.8604,1.8741,175400.0],["2003-04-14",1.8673,1.9153,1.7231,1.8467,26000.0],["2003-04-15",1.7986,1.9153,1.7574,1.9153,66700.0],["2003-04-16",1.9153,1.9153,1.627,1.8535,49500.0],["2003-04-17",1.9428,1.9565,1.6682,1.9565,63700.0],["2003-04-21",1.8192,1.9565,1.8123,1.8192,18400.0],["2003-04-22",1.8192,1.9565,1.8192,1.9496,73300.0],["2003-04-23",1.8879,2.0252,1.8467,1.984,48300.0],["2003-04-24",2.0252,2.0938,1.9222,2.0252,112100.0],["2003-04-25",2.1213,2.1281,2.0114,2.0938,61500.0],["2003-04-28",2.1213,2.2997,1.9908,2.1762,57600.0],["2003-04-29",2.2174,2.4027,2.1281,2.2723,53000.0],["2003-04-30",2.3341,2.746,2.0938,2.746,85000.0],["2003-05-01",2.746,3.0686,2.6979,2.8695,229800.0],["2003-05-02",2.9176,3.0068,2.8215,2.9656,57000.0],["2003-05-05",2.9382,3.0412,2.8833,2.8901,154000.0],["2003-05-06",2.9862,2.9862,2.6705,2.8283,144100.0],["2003-05-07",2.6293,2.746,2.6293,2.7116,90900.0],["2003-05-08",2.6773,2.7185,2.4027,2.4782,82400.0],["2003-05-09",2.5263,2.5263,2.3203,2.4096,115200.0],["2003-05-12",2.4027,2.5057,2.238,2.4165,336000.0],["2003-05-13",2.389,2.4645,2.389,2.437,89900.0],["2003-05-14",2.4782,2.4782,2.3135,2.3821,39000.0],["2003-05-15",2.3409,2.437,2.3341,2.4027,75100.0],["2003-05-16",2.3821,2.4576,2.3821,2.4096,48400.0],["2003-05-19",2.437,2.437,2.3753,2.3753,60400.0],["2003-05-20",2.4027,2.4165,2.3753,2.389,42500.0],["2003-05-21",2.3753,2.437,2.3753,2.4027,34400.0],["2003-05-22",2.3821,2.437,2.3203,2.389,70200.0],["2003-05-23",2.4576,2.4576,2.3478,2.4027,8300.0],["2003-05-27",2.3821,2.4165,2.3821,2.4165,38100.0],["2003-05-28",2.4165,2.437,2.3959,2.4027,29800.0],["2003-05-29",2.4233,2.4302,2.3959,2.4096,245200.0],["2003-05-30",2.3959,2.6499,2.3959,2.5263,307800.0],["2003-06-02",2.6361,2.746,2.6361,2.6567,85100.0],["2003-06-03",2.6773,2.7116,2.4714,2.5537,95900.0],["2003-06-04",2.6087,2.6087,2.437,2.437,123300.0],["2003-06-05",2.437,2.4782,2.4096,2.4165,137400.0],["2003-06-06",2.4096,2.643,2.4096,2.4988,100400.0],["2003-06-09",2.54,2.6087,2.437,2.437,79200.0],["2003-06-10",2.5126,2.6155,2.4233,2.6155,73000.0],["2003-06-11",2.5194,2.6773,2.5057,2.6293,212600.0],["2003-06-12",2.794,2.9519,2.5606,2.945,404800.0],["2003-06-13",2.9176,2.9245,2.8283,2.8558,313100.0],["2003-06-16",2.8833,3.1579,2.8352,3.1167,275400.0],["2003-06-17",3.1441,3.2677,3.1304,3.2128,266000.0],["2003-06-18",3.2883,3.6384,3.2265,3.508,399500.0],["2003-06-19",3.4462,3.7002,3.4462,3.6659,294900.0],["2003-06-20",3.5148,3.6727,3.4393,3.5354,137800.0],["2003-06-23",3.3981,3.6521,3.1235,3.4256,141500.0],["2003-06-24",3.3981,3.4325,3.3707,3.3981,141500.0],["2003-06-25",3.3707,3.405,3.3638,3.3707,61800.0],["2003-06-26",3.3981,3.4256,3.3089,3.3432,82400.0],["2003-06-27",3.3089,3.5354,3.2608,3.2952,145500.0],["2003-06-30",3.2952,3.5011,3.2952,3.3364,607600.0],["2003-07-01",3.3295,3.6727,3.3158,3.508,149300.0],["2003-07-02",3.5492,3.6384,3.3158,3.5972,123700.0],["2003-07-03",3.5972,3.6933,3.5011,3.6178,85100.0],["2003-07-07",3.6384,3.7345,3.5217,3.6315,140900.0],["2003-07-08",3.5354,3.7071,3.4531,3.7002,98700.0],["2003-07-09",3.7071,3.7414,3.4942,3.5972,117600.0],["2003-07-10",3.4942,3.6453,3.4942,3.5217,88300.0],["2003-07-11",3.6521,3.9473,3.5354,3.7963,96100.0],["2003-07-14",3.8924,4.0503,3.7963,4.0297,558700.0],["2003-07-15",4.0503,4.0503,3.8718,3.9336,214900.0],["2003-07-16",4.0434,4.0984,3.8787,4.0572,59700.0],["2003-07-17",3.9817,3.9817,3.7345,3.81,92600.0],["2003-07-18",3.7414,3.8787,3.7071,3.7208,99100.0],["2003-07-21",3.762,3.762,3.4736,3.508,89600.0],["2003-07-22",3.3226,3.4942,3.3226,3.4668,84500.0],["2003-07-23",3.4393,3.4805,3.3638,3.4805,110400.0],["2003-07-24",3.4874,3.5629,3.4393,3.4805,88700.0],["2003-07-25",3.4462,3.5354,3.4256,3.4874,63200.0],["2003-07-28",3.4874,3.7002,3.4256,3.6727,219800.0],["2003-07-29",3.81,3.9061,3.7482,3.9061,69600.0],["2003-07-30",4.1395,4.1395,3.2677,3.4462,59000.0],["2003-07-31",3.7551,4.9771,3.7551,4.4416,1153000.0],["2003-08-01",4.7643,4.7643,4.2562,4.318,153600.0],["2003-08-04",4.4965,4.4965,4.2906,4.3043,58000.0],["2003-08-05",4.3249,4.4416,4.119,4.1533,248400.0],["2003-08-06",4.1189,4.3935,4.1189,4.2562,75800.0],["2003-08-07",4.4279,4.572,4.1601,4.2219,198300.0],["2003-08-08",4.5103,4.5995,4.2219,4.2425,162900.0],["2003-08-11",4.2219,4.4691,4.2219,4.4279,161900.0],["2003-08-12",4.2288,4.4553,4.2288,4.4553,29600.0],["2003-08-13",4.3524,4.4553,4.2631,4.421,16700.0],["2003-08-14",4.3249,4.4279,4.2974,4.3318,21300.0],["2003-08-15",4.3935,4.4622,4.3592,4.3661,21600.0],["2003-08-18",4.4622,4.6613,4.3935,4.4965,186800.0],["2003-08-19",4.5034,4.8054,4.5034,4.8054,90600.0],["2003-08-20",4.8054,4.8054,4.6475,4.7986,147600.0],["2003-08-21",4.8054,4.8741,4.6338,4.7231,252700.0],["2003-08-22",4.7025,4.8604,4.7025,4.8054,152700.0],["2003-08-25",4.5995,4.9084,4.5995,4.7093,95900.0],["2003-08-26",4.7711,4.7986,4.6475,4.7231,169600.0],["2003-08-27",4.6475,4.9084,4.5583,4.6887,103900.0],["2003-08-28",4.5377,4.8054,4.5377,4.6956,64200.0],["2003-08-29",4.7711,4.7711,4.6407,4.675,64100.0],["2003-09-02",4.6407,4.7093,4.5308,4.627,107300.0],["2003-09-03",4.7231,4.9771,4.5308,4.8398,201000.0],["2003-09-04",4.8329,5.1487,4.8054,5.08,238600.0],["2003-09-05",4.9771,5.2997,4.9702,5.2173,221900.0],["2003-09-08",5.2517,5.4919,5.2517,5.4233,388300.0],["2003-09-09",5.4233,5.5194,5.3958,5.4919,137700.0],["2003-09-10",5.3272,5.5263,5.3203,5.3752,358400.0],["2003-09-11",5.389,5.5469,5.1624,5.5263,432200.0],["2003-09-12",5.4645,5.643,5.4645,5.5949,130800.0],["2003-09-15",5.5263,5.6292,5.2173,5.3066,165300.0],["2003-09-16",5.2929,5.5743,4.9977,5.437,90300.0],["2003-09-17",5.4919,5.7253,5.3272,5.7185,191100.0],["2003-09-18",5.7322,5.9038,5.6636,5.8352,224800.0],["2003-09-19",5.9038,5.9587,5.6018,5.7459,177400.0],["2003-09-22",5.8489,5.8489,5.4645,5.5606,109800.0],["2003-09-23",5.588,5.588,5.4851,5.5194,98000.0],["2003-09-24",5.5057,5.7322,5.4851,5.6018,148100.0],["2003-09-25",5.5949,5.5949,5.3203,5.4164,208800.0],["2003-09-26",5.2723,5.5606,5.2654,5.4027,396400.0],["2003-09-29",5.6018,5.6018,5.2173,5.334,52800.0],["2003-09-30",5.1693,5.588,5.1693,5.3478,103600.0],["2003-10-01",5.4164,5.8009,5.4164,5.7322,87900.0],["2003-10-02",5.6773,5.8214,5.3684,5.54,68700.0],["2003-10-03",5.54,6.0617,5.54,5.9244,199200.0],["2003-10-06",6.0549,6.0549,5.5194,5.588,68800.0],["2003-10-07",5.4713,5.6292,5.4576,5.5263,51200.0],["2003-10-08",5.6292,5.6292,5.4919,5.5606,26400.0],["2003-10-09",5.5606,5.6086,5.4988,5.5949,15200.0],["2003-10-10",5.5743,5.6018,5.4919,5.4919,17500.0],["2003-10-13",5.4576,5.8009,5.4576,5.54,29600.0],["2003-10-14",5.5537,5.6292,5.54,5.6292,11000.0],["2003-10-15",5.6292,5.6292,5.4988,5.6292,20000.0],["2003-10-16",5.5331,5.5606,5.4919,5.54,8900.0],["2003-10-17",5.54,5.6292,5.4233,5.4851,83800.0],["2003-10-20",5.3821,5.5194,5.3615,5.3821,199600.0],["2003-10-21",5.3546,5.3615,5.08,5.2723,62000.0],["2003-10-22",5.2723,5.4645,5.2173,5.4645,31800.0],["2003-10-23",5.1624,5.4919,5.1624,5.4851,30200.0],["2003-10-24",5.4233,5.5057,5.389,5.4919,58500.0],["2003-10-27",5.5194,5.5743,5.2791,5.4164,23100.0],["2003-10-28",5.3958,5.4233,5.1624,5.1761,83600.0],["2003-10-29",5.3478,5.6292,5.2379,5.6292,103100.0],["2003-10-30",5.6636,5.8215,5.6292,5.7047,59600.0],["2003-10-31",5.6636,6.0068,5.54,5.9931,125400.0],["2003-11-03",6.0411,6.1784,5.6704,5.945,105100.0],["2003-11-04",5.945,6.1441,5.8764,5.9999,92400.0],["2003-11-05",5.8695,6.1098,5.7322,5.9862,93300.0],["2003-11-06",6.0137,6.0411,5.6704,5.8626,102000.0],["2003-11-07",5.8626,6.0137,5.8489,5.9931,143100.0],["2003-11-10",5.7391,6.0755,5.6361,5.7185,115600.0],["2003-11-11",5.7047,6.0068,5.5263,5.6018,18300.0],["2003-11-12",5.6292,5.8077,5.3615,5.4919,66200.0],["2003-11-13",5.3272,5.4919,5.0045,5.4851,150000.0],["2003-11-14",5.1556,5.4988,5.0457,5.3615,99900.0],["2003-11-17",5.1899,5.4919,5.1899,5.4507,139800.0],["2003-11-18",5.4919,5.5812,5.3821,5.5812,64100.0],["2003-11-19",5.6086,5.9931,5.5949,5.8215,100700.0],["2003-11-20",5.7734,5.8626,5.5606,5.5606,36200.0],["2003-11-21",5.6155,5.8558,5.3478,5.5057,60800.0],["2003-11-24",5.5057,5.7734,5.4919,5.7116,147800.0],["2003-11-25",5.7116,5.8901,5.6224,5.7665,96500.0],["2003-11-26",5.8146,5.8626,5.7734,5.8352,17100.0],["2003-11-28",5.7665,5.8695,5.6773,5.8283,6700.0],["2003-12-01",5.6636,5.8901,5.5812,5.7253,73800.0],["2003-12-02",5.6086,5.9725,5.5057,5.8695,54200.0],["2003-12-03",5.9244,5.9931,5.4233,5.4233,407200.0],["2003-12-04",5.5125,5.5194,5.1487,5.1624,484700.0],["2003-12-05",5.1144,5.2929,5.1144,5.286,128200.0],["2003-12-08",5.286,5.4919,5.2173,5.4919,224200.0],["2003-12-09",5.3203,5.5057,5.3203,5.4713,249200.0],["2003-12-10",5.4576,5.6292,5.4576,5.5606,108700.0],["2003-12-11",5.6567,5.6567,5.4576,5.4919,56000.0],["2003-12-12",5.4233,5.588,5.4233,5.5263,55800.0],["2003-12-15",5.5812,5.588,5.4919,5.5263,63400.0],["2003-12-16",5.4851,5.6498,5.4851,5.6361,203400.0],["2003-12-17",5.4851,5.691,5.4851,5.691,35600.0],["2003-12-18",5.6567,5.8146,5.5125,5.7734,101900.0],["2003-12-19",5.7116,6.0205,5.6292,6.0205,259700.0],["2003-12-22",5.8283,6.0892,5.6979,5.7803,255600.0],["2003-12-23",5.7322,5.8352,5.7253,5.7734,79200.0],["2003-12-24",5.7803,5.9725,5.7803,5.945,96900.0],["2003-12-26",5.842,5.897,5.8352,5.8558,65700.0],["2003-12-29",5.8214,5.8695,5.8214,5.8695,160000.0],["2003-12-30",5.7665,6.0411,5.7665,6.0411,229500.0],["2003-12-31",5.9999,6.4942,5.9999,6.4187,708300.0],["2004-01-02",6.6246,6.8581,6.3981,6.8237,271400.0],["2004-01-05",6.8581,7.0365,6.81,6.9061,368000.0],["2004-01-06",7.0297,7.1052,6.8718,6.9542,316800.0],["2004-01-07",7.1327,7.1738,6.5697,6.8237,286200.0],["2004-01-08",6.5972,7.0983,6.5972,7.0365,171100.0],["2004-01-09",6.8649,7.1052,6.8649,7.0846,135100.0],["2004-01-12",7.0297,7.1395,6.9198,6.9748,199300.0],["2004-01-13",7.0503,7.0915,6.9336,7.0777,130800.0],["2004-01-14",7.1395,7.5445,7.0915,7.3798,247600.0],["2004-01-15",7.3386,7.4828,7.2768,7.3317,85800.0],["2004-01-16",7.5445,7.5445,7.1532,7.1876,292200.0],["2004-01-20",7.1395,7.2082,6.7757,7.1052,294400.0],["2004-01-21",7.1052,7.2082,6.8306,7.1944,92100.0],["2004-01-22",7.1738,7.2082,6.913,6.9198,100900.0],["2004-01-23",6.9198,7.2425,6.9061,7.2082,124500.0],["2004-01-26",7.1807,7.2562,6.9404,7.1738,105300.0],["2004-01-27",7.2494,7.2562,7.0365,7.0365,72100.0],["2004-01-28",7.2013,7.2013,6.8306,6.9336,79100.0],["2004-01-29",6.8649,6.8924,6.0823,6.5903,232600.0],["2004-01-30",6.4805,7.0365,6.3775,6.7963,172300.0],["2004-02-02",7.0228,7.0228,6.5972,6.6658,92300.0],["2004-02-03",6.7482,6.7619,6.1853,6.3501,103500.0],["2004-02-04",6.2814,7.2082,6.2127,7.2082,331200.0],["2004-02-05",6.8855,7.5377,6.8855,7.1121,314100.0],["2004-02-06",7.3523,7.3729,7.1532,7.3455,71400.0],["2004-02-09",7.2425,7.5102,7.1738,7.4828,116300.0],["2004-02-10",7.421,7.4828,7.3111,7.3317,36000.0],["2004-02-11",7.5239,7.5514,7.2425,7.5377,140900.0],["2004-02-12",7.4004,7.5514,7.2219,7.2219,52800.0],["2004-02-13",7.2768,7.3729,7.0777,7.1189,45800.0],["2004-02-17",7.1121,7.2768,7.0022,7.064,58000.0],["2004-02-18",7.1189,7.1395,6.7688,6.7894,204500.0],["2004-02-19",6.8855,6.9336,6.7002,6.7276,87000.0],["2004-02-20",6.8306,6.8306,6.659,6.6933,92600.0],["2004-02-23",6.7413,6.7688,6.556,6.6521,121200.0],["2004-02-24",6.6246,6.6246,6.2333,6.2333,120800.0],["2004-02-25",6.2333,6.405,6.2127,6.2333,87700.0],["2004-02-26",6.1784,6.2814,6.1098,6.2128,78800.0],["2004-02-27",6.1235,6.8306,6.1235,6.8169,246600.0],["2004-03-01",6.8992,6.9336,6.604,6.8375,65500.0],["2004-03-02",6.9954,6.9954,6.6384,6.6864,89600.0],["2004-03-03",6.7139,6.7894,6.6041,6.707,65400.0],["2004-03-04",6.7276,6.8581,6.5903,6.8306,44000.0],["2004-03-05",6.8443,6.9267,6.6315,6.8649,237000.0],["2004-03-08",6.9267,6.9336,6.8306,6.8443,192500.0],["2004-03-09",6.7825,7.0709,6.7825,7.0091,277300.0],["2004-03-10",7.0365,7.1121,6.8924,7.0022,138200.0],["2004-03-11",6.8649,7.0777,6.8649,6.913,130300.0],["2004-03-12",6.8992,7.0777,6.3775,6.6933,935400.0],["2004-03-15",6.5903,6.6246,6.2608,6.2608,284000.0],["2004-03-16",6.4599,6.5079,6.1716,6.2059,120800.0],["2004-03-17",6.3432,6.3569,6.1784,6.2745,74800.0],["2004-03-18",6.199,6.3432,6.0343,6.2059,136700.0],["2004-03-19",6.0755,6.1716,6.0755,6.1372,114100.0],["2004-03-22",6.1304,6.1784,5.9931,6.1441,74100.0],["2004-03-23",6.0755,6.2745,6.0755,6.2402,126300.0],["2004-03-24",6.0137,6.2677,6.0137,6.1922,138000.0],["2004-03-25",6.0617,6.1304,5.9107,6.096,46900.0],["2004-03-26",6.1166,6.1647,6.0068,6.0205,143700.0],["2004-03-29",5.9793,6.2814,5.9793,6.2745,83500.0],["2004-03-30",6.302,6.453,6.1853,6.2059,56000.0],["2004-03-31",6.1784,6.604,6.1784,6.5217,89000.0],["2004-04-01",6.453,6.4805,6.2471,6.302,114200.0],["2004-04-02",6.3912,6.7619,6.3638,6.6658,218900.0],["2004-04-05",6.7208,6.8649,6.4462,6.5835,100200.0],["2004-04-06",6.5835,6.5903,6.1441,6.556,211600.0],["2004-04-07",6.5903,7.4622,6.5903,7.0709,473800.0],["2004-04-08",7.2768,7.3386,6.8031,6.8581,133700.0],["2004-04-12",6.7688,7.2768,6.7688,7.1052,241300.0],["2004-04-13",7.0983,7.1395,6.8924,7.0365,188700.0],["2004-04-14",6.9336,7.1189,6.9336,7.0434,130400.0],["2004-04-15",6.4873,7.0022,6.4873,6.9679,56400.0],["2004-04-16",6.8786,7.2768,6.8718,6.9336,73700.0],["2004-04-19",6.8718,7.0571,6.8718,7.0503,49200.0],["2004-04-20",7.0022,7.2768,6.8992,6.8992,234100.0],["2004-04-21",6.8992,7.2082,6.8992,7.1738,81700.0],["2004-04-22",7.0709,7.2768,7.0709,7.2425,138900.0],["2004-04-23",7.2219,7.7917,7.2082,7.3935,773600.0],["2004-04-26",7.5445,7.723,7.4141,7.5514,619800.0],["2004-04-27",7.6201,7.6201,6.4668,6.7413,573500.0],["2004-04-28",6.7345,7.0297,6.4873,6.5629,257100.0],["2004-04-29",6.5079,6.659,6.453,6.5972,178400.0],["2004-04-30",6.4256,6.659,5.9107,6.453,261600.0],["2004-05-03",6.4873,6.4873,6.0411,6.453,207600.0],["2004-05-04",6.4187,6.5835,6.3775,6.5079,115500.0],["2004-05-05",6.6246,6.6521,6.4599,6.5835,126900.0],["2004-05-06",6.5835,6.7002,6.5079,6.6658,100800.0],["2004-05-07",6.556,6.9954,6.5491,6.707,91300.0],["2004-05-10",6.5903,6.7208,6.2883,6.4805,141600.0],["2004-05-11",6.5217,6.556,6.1304,6.1304,120500.0],["2004-05-12",6.1441,6.405,6.1441,6.3706,216000.0],["2004-05-13",6.4118,6.4118,6.2265,6.2471,20700.0],["2004-05-14",6.2677,6.2745,6.048,6.1029,39900.0],["2004-05-17",6.2196,6.2196,5.7322,6.0755,128600.0],["2004-05-18",5.9107,6.151,5.8695,6.1304,54500.0],["2004-05-19",6.1784,6.1784,6.0343,6.0823,46700.0],["2004-05-20",6.0343,6.1372,5.9587,6.1166,55000.0],["2004-05-21",6.1166,6.199,6.0755,6.1853,52200.0],["2004-05-24",6.2127,6.2127,5.6636,5.7665,86400.0],["2004-05-25",5.7116,6.0755,5.6224,5.8764,134700.0],["2004-05-26",5.9382,6.199,5.9382,6.0686,127500.0],["2004-05-27",6.0137,6.1784,5.9382,6.0686,158500.0],["2004-05-28",6.1029,6.3638,6.0617,6.3157,103000.0],["2004-06-01",6.3157,6.3157,5.9862,6.0343,124000.0],["2004-06-02",6.0686,6.1372,6.0411,6.1098,192200.0],["2004-06-03",6.0686,6.1716,5.9656,6.1166,73200.0],["2004-06-04",6.1716,6.1784,5.9382,6.1441,130600.0],["2004-06-07",5.9382,6.1922,5.9382,6.1441,140100.0],["2004-06-08",6.1784,6.1784,6.0137,6.096,180500.0],["2004-06-09",6.0755,6.3157,6.048,6.2471,145100.0],["2004-06-10",6.2471,6.302,6.1441,6.1784,77400.0],["2004-06-14",6.0823,6.1716,6.0274,6.0892,56400.0],["2004-06-15",6.096,6.2196,6.0755,6.1784,111800.0],["2004-06-16",6.2471,6.3157,6.2265,6.2951,69300.0],["2004-06-17",6.1441,6.3157,6.1098,6.3089,91400.0],["2004-06-18",6.3157,6.3295,6.048,6.3157,98100.0],["2004-06-21",6.3157,6.3501,6.2745,6.3226,119500.0],["2004-06-22",6.2471,6.4187,6.2471,6.3844,180000.0],["2004-06-23",6.3844,6.4873,6.2539,6.4805,214200.0],["2004-06-24",6.5217,6.6521,6.302,6.6521,299900.0],["2004-06-25",6.659,6.6727,6.4599,6.4942,1598100.0],["2004-06-28",6.6384,6.6658,6.4324,6.6246,221400.0],["2004-06-29",6.659,6.6864,6.4736,6.5079,162200.0],["2004-06-30",6.556,6.6384,6.4187,6.4805,143300.0],["2004-07-01",6.3775,6.556,6.3775,6.4256,215000.0],["2004-07-02",6.556,6.556,6.3844,6.4599,79300.0],["2004-07-06",6.5217,6.5217,6.199,6.2951,88900.0],["2004-07-07",6.1784,6.35,6.0892,6.1372,67000.0],["2004-07-08",6.0755,6.1166,5.9382,5.9587,111300.0],["2004-07-09",5.9176,6.1784,5.7734,5.8695,71100.0],["2004-07-12",5.8695,5.9725,5.6224,5.8832,100900.0],["2004-07-13",6.0068,6.0068,5.6155,5.8489,195700.0],["2004-07-14",5.6979,5.8695,5.6086,5.6155,70000.0],["2004-07-15",5.5949,6.0411,5.5949,5.9587,276400.0],["2004-07-16",5.8832,6.0411,5.842,5.8558,184900.0],["2004-07-19",5.9793,6.0137,5.794,5.9793,157800.0],["2004-07-20",6.0411,6.0411,5.8832,6.0411,117600.0],["2004-07-21",6.1372,6.1372,5.9107,5.9313,134800.0],["2004-07-22",5.9038,5.9725,5.7459,5.7459,79500.0],["2004-07-23",5.945,5.945,5.5331,5.7665,131500.0],["2004-07-26",5.7391,5.7803,5.4851,5.6979,114100.0],["2004-07-27",5.5606,5.8489,5.5606,5.8489,91700.0],["2004-07-28",5.8077,5.8352,5.3478,5.6292,113200.0],["2004-07-29",5.6636,5.9587,5.4919,5.9587,134900.0],["2004-07-30",5.9725,6.0617,5.6567,6.0411,129300.0],["2004-08-02",5.8009,6.1098,5.8009,5.8901,148900.0],["2004-08-03",5.8695,5.8695,5.4919,5.5263,144700.0],["2004-08-04",5.3752,5.54,5.3684,5.4782,54400.0],["2004-08-05",5.3752,5.4919,5.2379,5.3134,46700.0],["2004-08-06",5.2173,5.3546,4.3935,4.5652,409300.0],["2004-08-09",4.6887,4.8054,4.524,4.6819,228700.0],["2004-08-10",4.6887,4.7643,4.6338,4.7368,79300.0],["2004-08-11",4.6064,4.7025,4.4004,4.5858,110100.0],["2004-08-12",4.5858,4.7093,4.3592,4.3798,149300.0],["2004-08-13",4.4965,4.5308,4.4004,4.4622,318800.0],["2004-08-16",4.5514,4.6338,4.3867,4.4897,118100.0],["2004-08-17",4.572,4.7574,4.5514,4.5652,115300.0],["2004-08-18",4.5308,4.6819,4.4347,4.5789,110500.0],["2004-08-19",4.524,4.5926,4.4553,4.4897,88100.0],["2004-08-20",4.5308,4.7986,4.4897,4.7917,202300.0],["2004-08-23",4.8054,4.8054,4.5514,4.5995,82200.0],["2004-08-24",4.7986,4.8398,4.5995,4.7025,113100.0],["2004-08-25",4.7368,4.8123,4.6819,4.8123,90300.0],["2004-08-26",4.7917,4.8123,4.6681,4.7848,163600.0],["2004-08-27",4.7368,4.8672,4.675,4.7574,64900.0],["2004-08-30",4.7643,4.7643,4.6201,4.6613,80500.0],["2004-08-31",4.6681,4.7711,4.4347,4.5103,208800.0],["2004-09-01",4.5583,5.0389,4.3935,4.4279,187900.0],["2004-09-02",4.4553,4.6681,4.4553,4.6613,526300.0],["2004-09-03",4.5377,5.0526,4.4691,4.9908,101500.0],["2004-09-07",4.9908,5.0251,4.778,4.8192,131600.0],["2004-09-08",4.9427,5.0045,4.5514,4.5995,144900.0],["2004-09-09",6.0068,6.1784,5.5125,5.9793,1176700.0],["2004-09-10",5.8901,6.2333,5.8352,6.1372,367700.0],["2004-09-13",6.2745,6.2745,5.9038,5.9038,276700.0],["2004-09-14",5.9793,5.9793,5.7665,5.8215,146200.0],["2004-09-15",5.8626,6.1441,5.7665,5.9244,76100.0],["2004-09-16",6.1578,6.1853,5.9656,6.0411,68900.0],["2004-09-17",6.0686,6.3501,5.8901,5.9176,122800.0],["2004-09-20",5.9176,6.0411,5.8146,5.8695,55500.0],["2004-09-21",6.0411,6.0411,5.8009,5.9862,53700.0],["2004-09-22",5.8352,6.0411,5.794,5.8764,69200.0],["2004-09-23",5.9999,6.0411,5.7734,5.8077,131500.0],["2004-09-24",5.842,5.9382,5.8214,5.842,154900.0],["2004-09-27",5.7734,5.8352,5.6292,5.6979,154200.0],["2004-09-28",5.6979,5.7116,5.5606,5.6636,73200.0],["2004-09-29",5.6704,5.7322,5.5949,5.7322,144900.0],["2004-09-30",5.8009,5.8009,5.6018,5.7528,103600.0],["2004-10-01",5.691,6.096,5.691,6.096,261100.0],["2004-10-04",6.1784,6.1784,5.9176,5.9999,161800.0],["2004-10-05",6.1166,6.1166,5.8558,5.9038,100500.0],["2004-10-06",5.8558,6.0137,5.6979,5.7734,97200.0],["2004-10-07",5.8146,5.8146,5.5949,5.7528,261700.0],["2004-10-08",5.6636,5.7597,5.6155,5.6155,40600.0],["2004-10-11",5.691,5.8695,5.6773,5.8558,91400.0],["2004-10-12",5.8009,6.0411,5.7253,6.0137,323200.0],["2004-10-13",6.0549,6.1647,5.9793,6.0274,308300.0],["2004-10-14",6.1441,6.1441,5.9313,6.0068,168700.0],["2004-10-15",5.9931,6.1372,5.9587,6.0549,221000.0],["2004-10-18",6.0411,6.3432,5.9931,6.2128,268100.0],["2004-10-19",6.2814,6.4736,6.2265,6.2814,208200.0],["2004-10-20",6.4324,6.5629,6.2677,6.4873,242500.0],["2004-10-21",6.453,6.7619,6.453,6.7276,285300.0],["2004-10-22",6.7276,6.7963,6.6727,6.7482,296900.0],["2004-10-25",6.659,6.7894,6.6521,6.7208,209400.0],["2004-10-26",6.6246,6.7688,6.556,6.7619,245400.0],["2004-10-27",7.0571,8.2379,6.9061,7.3798,1337300.0],["2004-10-28",7.1464,7.5926,7.1189,7.2905,237500.0],["2004-10-29",7.2768,7.3798,7.1395,7.2699,362700.0],["2004-11-01",7.1395,7.3935,7.1395,7.3455,197100.0],["2004-11-02",7.3798,7.4828,7.318,7.3935,202500.0],["2004-11-03",7.2837,7.5514,7.2837,7.5377,195200.0],["2004-11-04",7.5514,7.6269,7.4004,7.6269,291600.0],["2004-11-05",7.7711,8.0251,7.3798,7.5583,345000.0],["2004-11-08",7.7848,7.8603,7.3798,7.6612,189600.0],["2004-11-09",7.5171,7.8535,7.5171,7.8054,451300.0],["2004-11-10",8.0114,8.0114,7.7505,7.8672,371100.0],["2004-11-11",7.9908,7.9908,7.7848,7.8878,173300.0],["2004-11-12",7.9633,7.9633,7.723,7.9427,201400.0],["2004-11-15",7.977,7.977,7.7574,7.9633,251200.0],["2004-11-16",7.8741,7.9633,7.6201,7.8947,111300.0],["2004-11-17",7.9564,8.2104,7.929,8.0525,149900.0],["2004-11-18",8.0663,8.0663,7.6612,7.8809,86800.0],["2004-11-19",7.7024,8.032,7.6269,7.7436,84200.0],["2004-11-22",7.8466,7.8741,7.0709,7.675,288700.0],["2004-11-23",7.7985,7.8466,7.5514,7.8123,121600.0],["2004-11-24",7.6544,7.8947,7.6544,7.8329,67300.0],["2004-11-26",7.6956,7.8947,7.6887,7.723,40700.0],["2004-11-29",7.9152,8.4301,7.8397,8.2654,717000.0],["2004-11-30",8.3203,8.4507,8.1624,8.2242,293600.0],["2004-12-01",8.1487,8.334,7.6818,8.2036,249400.0],["2004-12-02",8.3683,8.3683,8.0182,8.2242,103000.0],["2004-12-03",8.1693,8.1967,7.7574,8.0114,81800.0],["2004-12-06",7.9084,8.1898,7.7368,7.7574,61000.0],["2004-12-07",7.723,8.1761,7.723,7.7574,234700.0],["2004-12-08",7.826,8.4164,7.7779,8.2928,272400.0],["2004-12-09",8.3752,8.3752,7.8947,8.032,83500.0],["2004-12-10",7.9221,7.9839,7.8466,7.8947,159800.0],["2004-12-13",7.8878,7.9221,7.7779,7.8329,126200.0],["2004-12-14",7.7642,7.977,7.7505,7.8672,76800.0],["2004-12-15",7.6956,8.0251,7.5995,7.9015,133900.0],["2004-12-16",7.723,7.9153,7.723,7.7642,91200.0],["2004-12-17",7.7574,7.9084,7.7299,7.8397,163900.0],["2004-12-20",7.7436,7.7986,7.5171,7.5171,71200.0],["2004-12-21",7.5926,7.6544,7.3111,7.5171,178900.0],["2004-12-22",7.6132,7.6887,7.4828,7.5857,472800.0],["2004-12-23",7.723,8.3066,7.5171,7.5445,408400.0],["2004-12-27",7.5514,7.6956,7.4484,7.5377,157500.0],["2004-12-28",7.4553,7.6407,7.4553,7.6201,83200.0],["2004-12-29",7.6201,7.778,7.4278,7.6956,57800.0],["2004-12-30",7.5445,7.8741,7.5445,7.778,105300.0],["2004-12-31",7.977,7.977,7.6132,7.6201,116700.0],["2005-01-03",7.4828,7.7368,7.4828,7.6132,106100.0],["2005-01-04",7.7574,7.8123,7.3798,7.4828,156000.0],["2005-01-05",7.3661,7.421,7.0846,7.1326,170400.0],["2005-01-06",7.3386,7.3386,7.0846,7.0915,77100.0],["2005-01-07",7.1738,7.2425,7.0846,7.1395,77400.0],["2005-01-10",7.1326,7.3523,7.0434,7.2562,206300.0],["2005-01-11",7.2219,7.2219,7.0297,7.0709,139400.0],["2005-01-12",7.0434,7.0434,6.6933,6.9473,163300.0],["2005-01-13",6.7894,7.1052,6.7894,7.0159,129900.0],["2005-01-14",7.0571,7.1189,6.913,7.0159,45700.0],["2005-01-18",6.8786,7.0983,6.8786,7.0091,159800.0],["2005-01-19",6.9816,7.1807,6.9816,7.0434,141600.0],["2005-01-20",6.9679,7.1601,6.9679,7.1258,224000.0],["2005-01-21",7.0983,7.2288,7.0091,7.1189,112700.0],["2005-01-24",7.1876,7.1876,6.8649,6.9061,77400.0],["2005-01-25",7.0159,7.2356,6.8649,7.1807,203000.0],["2005-01-26",7.2837,7.3592,7.0709,7.3455,152400.0],["2005-01-27",7.3592,7.4828,7.1189,7.3798,185100.0],["2005-01-28",7.5034,7.5308,7.2425,7.469,258600.0],["2005-01-31",7.5102,7.5995,7.3455,7.5995,170600.0],["2005-02-01",7.6201,7.8672,7.3661,7.7711,323100.0],["2005-02-02",7.6681,7.7162,7.3661,7.5034,189900.0],["2005-02-03",7.421,7.6201,7.421,7.5102,170700.0],["2005-02-04",7.4896,7.675,7.4484,7.5102,115400.0],["2005-02-07",7.6956,7.6956,6.9748,7.0915,153500.0],["2005-02-08",7.3523,7.3523,6.9954,7.1807,379100.0],["2005-02-09",6.9679,7.167,6.3912,7.1052,415600.0],["2005-02-10",7.0091,7.2768,6.9336,7.2425,217900.0],["2005-02-11",7.2082,7.5102,7.2082,7.4553,155800.0],["2005-02-14",7.5102,7.5514,7.167,7.2425,146400.0],["2005-02-15",7.3729,7.4828,7.2082,7.3867,97200.0],["2005-02-16",7.3455,7.6544,7.3455,7.5583,151700.0],["2005-02-17",7.5239,7.5445,7.3935,7.4622,118800.0],["2005-02-18",7.5377,7.5651,7.4553,7.5239,160700.0],["2005-02-22",7.421,7.5239,7.2494,7.4141,96000.0],["2005-02-23",7.5445,7.5514,7.2699,7.4553,89900.0],["2005-02-24",7.5171,7.6201,7.4072,7.5995,73900.0],["2005-02-25",7.5171,7.6956,7.5171,7.6956,94200.0],["2005-02-28",7.723,7.8191,7.5583,7.8191,172000.0],["2005-03-01",7.8191,7.8672,7.7024,7.8535,294000.0],["2005-03-02",7.7848,7.8878,7.7299,7.826,158400.0],["2005-03-03",7.8878,7.8947,7.8054,7.8809,108100.0],["2005-03-04",7.8535,7.9976,7.7848,7.9702,159200.0],["2005-03-07",8.0525,8.1075,7.9221,8.0388,98900.0],["2005-03-08",8.0663,8.0663,7.7917,7.9153,108300.0],["2005-03-09",7.7985,7.8809,7.6887,7.723,95200.0],["2005-03-10",7.7299,7.7505,7.524,7.5926,131100.0],["2005-03-11",7.5171,7.5857,7.4828,7.5514,118100.0],["2005-03-14",7.4553,7.675,7.4416,7.675,98700.0],["2005-03-15",7.6818,7.8191,7.4896,7.6612,47700.0],["2005-03-16",7.6132,7.6544,7.421,7.6338,42200.0],["2005-03-17",7.6818,7.6818,7.0571,7.5514,119900.0],["2005-03-18",7.5102,7.6063,7.0091,7.5308,230900.0],["2005-03-21",7.6132,7.6132,7.4347,7.4622,60900.0],["2005-03-22",7.3935,7.3935,7.2288,7.2562,103000.0],["2005-03-23",7.1464,7.2768,7.0365,7.1944,140900.0],["2005-03-24",7.2768,7.4416,7.2082,7.2768,108800.0],["2005-03-28",7.2082,7.4416,7.2013,7.4141,95900.0],["2005-03-29",7.4072,7.4759,7.1395,7.4484,147400.0],["2005-03-30",7.4759,7.572,7.3523,7.5514,342000.0],["2005-03-31",7.4759,7.5651,7.4484,7.5445,196800.0],["2005-04-01",7.5926,7.5926,7.2905,7.3317,57900.0],["2005-04-04",7.3661,7.5789,7.2356,7.572,123200.0],["2005-04-05",7.5857,7.5857,7.4072,7.5239,92100.0],["2005-04-06",7.5514,7.5514,7.3798,7.421,67500.0],["2005-04-07",7.3523,7.4622,7.215,7.3386,94600.0],["2005-04-08",7.318,7.3523,7.1052,7.1807,103700.0],["2005-04-11",7.2013,7.2013,6.9336,6.961,75000.0],["2005-04-12",6.9336,6.961,6.6864,6.8169,180500.0],["2005-04-13",6.7276,6.9748,6.7002,6.7276,97700.0],["2005-04-14",6.7002,6.961,6.5903,6.6109,44200.0],["2005-04-15",6.5972,6.5972,6.0343,6.0892,119200.0],["2005-04-18",6.0892,6.4324,6.0274,6.2128,116600.0],["2005-04-19",6.2127,6.3638,5.9107,5.9382,160800.0],["2005-04-20",6.0137,6.1784,5.5469,5.588,221400.0],["2005-04-21",5.7116,6.199,5.5949,6.1029,292800.0],["2005-04-22",5.9931,6.1166,5.9588,6.0411,169200.0],["2005-04-25",6.1029,6.1029,5.9382,6.048,69800.0],["2005-04-26",5.9862,6.0411,5.9382,5.9656,109400.0],["2005-04-27",5.9313,6.0892,5.6636,5.8352,133700.0],["2005-04-28",5.6636,5.6636,5.4851,5.4851,353300.0],["2005-04-29",5.5537,5.5674,5.3958,5.4782,129600.0],["2005-05-02",5.4507,5.4919,5.3958,5.4919,110100.0],["2005-05-03",5.4645,5.4919,5.4096,5.4851,88600.0],["2005-05-04",5.6842,5.691,4.7093,4.9427,894700.0],["2005-05-05",4.9427,4.9839,4.7848,4.9153,219000.0],["2005-05-06",4.9771,5.2311,4.9016,5.1624,177700.0],["2005-05-09",5.2036,5.3203,5.1281,5.3134,276600.0],["2005-05-10",5.3409,5.389,5.1487,5.2517,165300.0],["2005-05-11",5.2173,5.2242,5.0114,5.0938,117000.0],["2005-05-12",5.0938,5.1624,4.6956,4.7917,203600.0],["2005-05-13",4.826,4.929,4.778,4.8398,101900.0],["2005-05-16",4.8054,5.1075,4.8054,5.0594,124900.0],["2005-05-17",5.1006,5.1075,4.8741,5.08,157500.0],["2005-05-18",5.1075,5.2379,4.9771,5.0594,139400.0],["2005-05-19",5.0732,5.4782,4.5308,5.286,404300.0],["2005-05-20",5.3134,5.3615,5.0526,5.0869,134000.0],["2005-05-23",5.0183,5.389,5.0183,5.1761,108500.0],["2005-05-24",5.2448,5.5057,5.1418,5.2929,177000.0],["2005-05-25",5.334,5.6224,5.2173,5.3478,163300.0],["2005-05-26",5.3684,5.54,5.2517,5.5263,193500.0],["2005-05-27",5.4782,5.5263,5.4096,5.4576,65700.0],["2005-05-31",5.5606,5.7185,5.4919,5.5194,250400.0],["2005-06-01",5.5606,5.5949,5.4919,5.5812,133200.0],["2005-06-02",5.54,5.6224,5.3272,5.4302,139200.0],["2005-06-03",5.4988,5.6086,5.4645,5.4919,146300.0],["2005-06-06",5.5812,5.5812,5.4919,5.5057,384600.0],["2005-06-07",5.5057,5.5812,5.4919,5.4919,93200.0],["2005-06-08",5.5057,5.5469,5.437,5.4507,137500.0],["2005-06-09",5.4988,5.5606,5.4027,5.5263,123800.0],["2005-06-10",5.4851,5.54,5.4782,5.5125,67200.0],["2005-06-13",5.5606,5.5606,5.3546,5.4439,129200.0],["2005-06-14",5.4233,5.5194,5.4233,5.5194,120200.0],["2005-06-15",5.5263,5.6224,5.5263,5.5743,133600.0],["2005-06-16",5.6155,5.6979,5.3684,5.389,258800.0],["2005-06-17",5.4851,5.6636,5.3409,5.5949,286200.0],["2005-06-20",5.5263,5.6842,5.389,5.4919,82300.0],["2005-06-21",5.5057,5.6224,5.3958,5.5812,429800.0],["2005-06-22",5.6361,5.7253,5.4507,5.5606,192300.0],["2005-06-23",5.5194,5.5331,5.286,5.2929,205100.0],["2005-06-24",5.3478,5.3478,5.0114,5.2036,633000.0],["2005-06-27",5.2585,5.2654,5.1212,5.1487,125700.0],["2005-06-28",5.1967,5.7116,5.1761,5.6086,495200.0],["2005-06-29",5.5949,5.6979,5.5194,5.6773,188000.0],["2005-06-30",5.6361,5.9107,5.286,5.8077,847500.0],["2005-07-01",5.8215,5.8626,5.7665,5.8215,88800.0],["2005-07-05",5.8146,5.9931,5.8146,5.8489,266300.0],["2005-07-06",5.8901,5.9176,5.6842,5.7047,221300.0],["2005-07-07",5.6018,5.6842,5.3752,5.6567,173500.0],["2005-07-08",5.6842,5.8009,5.5263,5.7322,123700.0],["2005-07-11",5.7185,5.8832,5.6361,5.8352,123400.0],["2005-07-12",5.8626,5.9999,5.7322,5.8077,208400.0],["2005-07-13",5.8214,6.0205,5.691,5.7871,145700.0],["2005-07-14",5.7597,5.9176,5.7253,5.7734,120400.0],["2005-07-15",5.7253,5.8077,5.6155,5.7459,178900.0],["2005-07-18",5.7322,5.7459,5.5263,5.5537,177300.0],["2005-07-19",5.5263,5.7597,5.5263,5.6292,232000.0],["2005-07-20",5.588,5.7528,5.4302,5.691,190200.0],["2005-07-21",5.6773,5.7253,5.437,5.6979,366400.0],["2005-07-22",5.7322,6.1372,5.6979,6.1166,281400.0],["2005-07-25",6.1647,6.3432,5.9382,5.9999,363700.0],["2005-07-26",6.0892,6.1441,5.9038,6.0205,88300.0],["2005-07-27",6.0755,6.1784,5.8489,6.1784,134300.0],["2005-07-28",6.2333,6.3981,6.1166,6.3706,142800.0],["2005-07-29",6.3706,6.4462,6.2402,6.3157,140800.0],["2005-08-01",6.1784,6.3157,6.0411,6.2814,216100.0],["2005-08-02",6.3157,6.8306,6.2814,6.7413,234000.0],["2005-08-03",6.7619,7.0434,6.7276,6.961,585700.0],["2005-08-04",6.9885,7.2425,6.8924,6.9885,354800.0],["2005-08-05",6.9954,7.0846,6.7276,6.9061,283000.0],["2005-08-08",6.8649,7.1052,6.8237,7.0503,307200.0],["2005-08-09",7.0709,7.3661,7.0228,7.2356,243000.0],["2005-08-10",7.3798,7.4278,6.9748,7.1121,243600.0],["2005-08-11",7.0915,7.1738,6.9679,7.1395,160600.0],["2005-08-12",7.064,7.1395,6.9404,7.1326,98100.0],["2005-08-15",7.0709,7.0777,6.7894,6.9198,254600.0],["2005-08-16",6.8375,6.9542,6.556,6.556,105500.0],["2005-08-17",6.5217,6.9336,6.4256,6.8031,145500.0],["2005-08-18",6.8031,6.8649,6.5903,6.6041,87200.0],["2005-08-19",6.5697,6.7002,6.4942,6.5011,103900.0],["2005-08-22",6.4668,6.7963,6.4393,6.6727,209000.0],["2005-08-23",6.7002,6.7551,6.4805,6.5217,109200.0],["2005-08-24",6.556,6.8649,6.556,6.7208,115300.0],["2005-08-25",6.7963,7.1189,6.7345,7.0022,144600.0],["2005-08-26",7.0571,7.0983,6.5903,6.707,92000.0],["2005-08-29",6.6727,6.81,6.5629,6.7825,100600.0],["2005-08-30",6.7757,6.8581,6.6658,6.7345,119900.0],["2005-08-31",6.7825,6.9404,6.7482,6.9336,249800.0],["2005-09-01",6.9679,7.0365,6.6246,6.8924,126000.0],["2005-09-02",6.8786,7.0365,6.6246,6.7619,128300.0],["2005-09-06",6.81,6.9954,6.7894,6.9748,194700.0],["2005-09-07",6.9198,7.2082,6.81,7.1395,301500.0],["2005-09-08",7.2082,7.2082,7.064,7.2013,195100.0],["2005-09-09",7.2425,7.5514,7.2013,7.4141,385000.0],["2005-09-12",7.4828,7.9084,7.3798,7.7985,501400.0],["2005-09-13",7.6338,7.8397,7.5377,7.5514,528800.0],["2005-09-14",7.5514,7.6063,7.1944,7.2562,205000.0],["2005-09-15",7.2562,7.3661,7.0091,7.0297,146500.0],["2005-09-16",7.0983,7.1807,7.0091,7.0297,241000.0],["2005-09-19",7.064,7.2974,6.9336,7.215,296400.0],["2005-09-20",7.2356,7.2356,6.5354,6.7619,360200.0],["2005-09-21",6.7139,7.0983,6.4599,6.8443,429600.0],["2005-09-22",6.81,6.9336,6.7139,6.7688,150800.0],["2005-09-23",6.7551,6.8375,6.5903,6.7002,170100.0],["2005-09-26",6.6864,6.9542,6.6864,6.9542,152200.0],["2005-09-27",7.0022,7.0503,6.8649,6.9473,146600.0],["2005-09-28",6.9954,7.0159,6.8649,6.9748,216200.0],["2005-09-29",7.0571,7.1532,6.9267,7.0022,122700.0],["2005-09-30",7.0571,7.0983,6.8924,7.0709,234000.0],["2005-10-03",7.1464,7.215,7.1052,7.1601,185000.0],["2005-10-04",7.2425,7.3661,7.1395,7.2768,199600.0],["2005-10-05",7.2905,7.5514,7.0228,7.0365,242400.0],["2005-10-06",7.0846,7.1807,6.7002,6.8924,195600.0],["2005-10-07",6.8718,7.1601,6.81,6.9885,157700.0],["2005-10-10",7.0091,7.167,6.9336,6.9473,343600.0],["2005-10-11",7.0365,7.1052,6.8512,6.9198,245500.0],["2005-10-12",6.8992,6.913,6.6246,6.7002,133400.0],["2005-10-13",6.659,6.8855,6.5903,6.8375,103300.0],["2005-10-14",6.913,7.0159,6.6864,6.9404,156800.0],["2005-10-17",6.8786,7.1326,6.8786,7.0709,198800.0],["2005-10-18",7.0915,7.1807,7.0159,7.167,217600.0],["2005-10-19",7.1327,7.4004,7.1052,7.4004,237700.0],["2005-10-20",7.4004,7.4553,7.1532,7.3661,198300.0],["2005-10-21",7.5171,7.7574,7.4759,7.5377,383400.0],["2005-10-24",7.6612,7.7574,7.4896,7.5651,233200.0],["2005-10-25",7.5926,7.5926,7.1601,7.2699,230700.0],["2005-10-26",7.1944,7.4553,7.1944,7.3386,152800.0],["2005-10-27",7.3661,7.3661,6.9336,7.0022,259900.0],["2005-10-28",7.0022,7.2631,6.9748,7.2356,158000.0],["2005-10-31",7.2356,7.5857,7.2356,7.4141,245000.0],["2005-11-01",7.3455,7.4828,7.0709,7.2837,290700.0],["2005-11-02",7.4416,7.8947,7.421,7.7574,1082900.0],["2005-11-03",7.8947,8.08,7.7917,7.9908,425500.0],["2005-11-04",8.0457,8.1693,7.6887,7.8466,257700.0],["2005-11-07",7.9564,8.1212,7.8947,8.0663,234200.0],["2005-11-08",8.0869,8.0869,7.7505,7.8397,195700.0],["2005-11-09",7.8191,7.8191,7.4484,7.7917,212800.0],["2005-11-10",7.7436,8.032,7.3798,8.0182,225000.0],["2005-11-11",7.9976,8.231,7.9633,8.183,168100.0],["2005-11-14",8.231,8.231,7.7848,8.032,124900.0],["2005-11-15",8.032,8.231,7.8397,7.9908,147900.0],["2005-11-16",7.9633,8.1487,7.8809,8.032,126400.0],["2005-11-17",8.032,8.2722,7.9976,8.2585,211900.0],["2005-11-18",8.3546,8.4507,8.1281,8.4164,218600.0],["2005-11-21",8.4095,8.7528,8.3203,8.7253,214500.0],["2005-11-22",8.7184,8.7322,8.3546,8.4919,177600.0],["2005-11-23",8.4233,8.5125,8.1761,8.2791,246400.0],["2005-11-25",8.2791,8.5125,8.2379,8.4507,77200.0],["2005-11-28",8.3821,8.5811,8.3409,8.5674,191900.0],["2005-11-29",8.5811,8.739,8.4988,8.6361,144000.0],["2005-11-30",8.6498,8.6498,8.3958,8.5194,239400.0],["2005-12-01",8.5125,8.7322,8.4438,8.4988,222700.0],["2005-12-02",8.5811,8.5811,8.3134,8.54,103300.0],["2005-12-05",8.5812,8.5812,8.2104,8.3477,193000.0],["2005-12-06",8.4438,8.6429,8.3134,8.4576,102400.0],["2005-12-07",8.3958,8.4576,8.2448,8.3546,105200.0],["2005-12-08",8.3752,8.4782,8.1075,8.4027,172800.0],["2005-12-09",8.4644,8.4782,8.1761,8.3889,59900.0],["2005-12-12",8.4095,8.5125,8.3066,8.4713,136000.0],["2005-12-13",8.4988,8.5262,8.2997,8.3134,189400.0],["2005-12-14",8.3752,8.6086,8.3546,8.6086,146300.0],["2005-12-15",8.6429,8.6429,8.3821,8.4644,177500.0],["2005-12-16",8.54,8.54,8.4027,8.4644,257400.0],["2005-12-19",8.5743,8.5743,8.2379,8.2585,131700.0],["2005-12-20",8.2036,8.3889,7.9976,8.1555,121900.0],["2005-12-21",8.1075,8.2585,8.0594,8.231,106300.0],["2005-12-22",8.2242,8.2585,7.7574,8.0731,256500.0],["2005-12-23",8.1143,8.1487,7.8672,7.9702,71200.0],["2005-12-27",7.9702,8.0663,7.4622,7.6063,306300.0],["2005-12-28",7.6063,7.9839,7.572,7.8397,250100.0],["2005-12-29",7.778,7.8878,7.7574,7.7917,240900.0],["2005-12-30",7.8054,7.8054,7.6201,7.6612,374100.0],["2006-01-03",7.5995,7.8123,7.3729,7.7436,280500.0],["2006-01-04",7.6407,7.9702,7.4828,7.929,239100.0],["2006-01-05",7.9015,8.0731,7.826,8.0663,126300.0],["2006-01-06",8.1967,8.3821,8.08,8.2722,317900.0],["2006-01-09",8.3065,8.3889,8.2516,8.3203,131200.0],["2006-01-10",8.3683,8.485,8.2448,8.485,110200.0],["2006-01-11",8.4439,8.4644,8.286,8.3683,109900.0],["2006-01-12",8.4164,8.4988,8.3065,8.4438,70000.0],["2006-01-13",8.4919,8.5262,8.3683,8.437,105200.0],["2006-01-17",8.4164,8.4164,8.1555,8.2173,134800.0],["2006-01-18",8.08,8.3752,7.977,8.3477,80300.0],["2006-01-19",8.4164,8.6978,8.2928,8.6978,236500.0],["2006-01-20",8.739,8.9038,8.3203,8.5262,164600.0],["2006-01-23",8.6017,8.7665,8.5537,8.6498,70900.0],["2006-01-24",8.6498,8.7459,8.5743,8.6978,104800.0],["2006-01-25",8.7871,8.9107,8.5949,8.9107,184600.0],["2006-01-26",8.9244,8.9587,8.794,8.9519,143300.0],["2006-01-27",8.9587,9.0823,8.8695,8.9244,142200.0],["2006-01-30",8.9175,8.993,8.7871,8.9175,84400.0],["2006-01-31",8.9587,8.9587,8.7253,8.9244,160200.0],["2006-02-01",8.9244,9.1166,8.8008,9.048,245900.0],["2006-02-02",9.0686,9.0686,8.6498,8.7871,143400.0],["2006-02-03",8.7802,8.8146,8.5949,8.6017,82300.0],["2006-02-06",8.6017,8.9038,8.5674,8.8832,74300.0],["2006-02-07",8.9313,9.1029,8.8901,9.0411,240800.0],["2006-02-08",7.8191,8.1967,6.7619,8.0525,1346100.0],["2006-02-09",8.1006,8.3134,7.7574,8.08,462200.0],["2006-02-10",8.0457,8.1212,7.8054,7.9633,335300.0],["2006-02-13",7.8878,8.2036,7.7642,8.1143,234800.0],["2006-02-14",8.0937,8.2379,7.977,8.2036,265000.0],["2006-02-15",8.231,8.2585,8.0663,8.2379,155300.0],["2006-02-16",8.2173,8.3203,8.1418,8.3066,266200.0],["2006-02-17",8.2997,8.3203,8.2379,8.2997,182200.0],["2006-02-21",8.2928,8.2928,8.1212,8.1555,118700.0],["2006-02-22",8.2104,8.3546,8.1281,8.3271,145200.0],["2006-02-23",8.3066,8.3821,8.1898,8.2585,107900.0],["2006-02-24",8.2173,8.3409,8.0663,8.3409,140300.0],["2006-02-27",8.3546,8.3821,8.2516,8.3477,109300.0],["2006-02-28",8.3752,8.3752,7.9976,8.3134,449300.0],["2006-03-01",8.2928,8.334,8.2104,8.334,232500.0],["2006-03-02",8.2722,8.2928,8.1967,8.2585,301900.0],["2006-03-03",8.2036,8.4233,8.1761,8.2997,226600.0],["2006-03-06",8.2448,8.2516,8.0182,8.0594,102200.0],["2006-03-07",8.032,8.0594,7.9221,7.929,118300.0],["2006-03-08",7.9153,8.032,7.778,7.929,78800.0],["2006-03-09",7.977,8.0182,7.723,7.8054,82200.0],["2006-03-10",7.7711,8.0045,7.7711,8.0045,88700.0],["2006-03-13",8.0457,8.1555,7.9976,8.08,151200.0],["2006-03-14",8.0869,8.1212,7.7848,7.8947,113700.0],["2006-03-15",7.9153,8.0663,7.7642,8.0045,448700.0],["2006-03-16",8.0457,8.2585,7.9702,8.2516,145000.0],["2006-03-17",8.2928,8.2928,8.032,8.183,245500.0],["2006-03-20",8.1692,8.2379,8.08,8.1898,94300.0],["2006-03-21",7.8947,8.1898,7.8809,7.8947,159800.0],["2006-03-22",7.9015,8.08,7.8191,8.0114,150400.0],["2006-03-23",8.0251,8.2036,7.9427,8.1693,148600.0],["2006-03-24",8.1898,8.1898,8.0251,8.1349,105900.0],["2006-03-27",8.1075,8.2379,8.0731,8.2379,88400.0],["2006-03-28",8.1967,8.3066,8.1555,8.2036,86700.0],["2006-03-29",8.2516,8.5674,8.1349,8.5056,84600.0],["2006-03-30",8.54,8.7871,8.3958,8.7596,153700.0],["2006-03-31",8.7665,8.7665,8.5468,8.7528,126300.0],["2006-04-03",8.7184,8.9244,8.5606,8.7459,96300.0],["2006-04-04",8.7528,8.9107,8.6017,8.8626,94500.0],["2006-04-05",8.9244,8.9244,8.7734,8.9038,73100.0],["2006-04-06",8.8626,9.0136,8.8214,9.0136,104900.0],["2006-04-07",9.0274,9.4461,9.0274,9.302,306100.0],["2006-04-10",9.3363,9.5079,9.2951,9.3363,226900.0],["2006-04-11",9.4187,9.4667,9.1578,9.2402,211400.0],["2006-04-12",9.199,9.302,9.1784,9.2676,107200.0],["2006-04-13",9.2814,9.302,9.1784,9.2264,124500.0],["2006-04-17",9.2951,9.5766,9.1715,9.4255,150000.0],["2006-04-18",9.4393,9.81,9.4393,9.7962,348900.0],["2006-04-19",9.858,9.9267,9.6521,9.7413,175000.0],["2006-04-20",9.7825,9.7825,9.4805,9.6109,74000.0],["2006-04-21",9.7139,9.9541,9.5628,9.8992,110500.0],["2006-04-24",9.8443,9.8649,9.5148,9.6109,121600.0],["2006-04-25",9.6864,9.6933,9.4187,9.6315,64000.0],["2006-04-26",9.7825,10.1463,9.7139,9.8374,222400.0],["2006-04-27",9.81,9.8374,9.5285,9.6452,157800.0],["2006-04-28",9.5697,9.7207,9.5422,9.6452,219800.0],["2006-05-01",9.7001,9.7482,9.6452,9.707,127400.0],["2006-05-02",9.7825,9.7825,9.5285,9.6109,182700.0],["2006-05-03",10.2974,10.9289,10.1052,10.8191,1352200.0],["2006-05-04",10.826,11.4576,10.7505,11.1212,848400.0],["2006-05-05",11.2035,11.2241,10.8191,10.8534,451500.0],["2006-05-08",10.8397,11.1143,10.7367,10.8122,480300.0],["2006-05-09",10.7711,10.9495,10.469,10.7436,447600.0],["2006-05-10",10.6612,10.8809,10.6063,10.7093,255900.0],["2006-05-11",10.7093,10.8397,10.4896,10.5033,242700.0],["2006-05-12",10.4209,10.4415,9.8649,10.0434,289300.0],["2006-05-15",9.9473,10.7779,9.8649,10.6612,471600.0],["2006-05-16",10.5857,11.0525,10.5857,10.9907,753700.0],["2006-05-17",10.9084,11.0525,10.5582,10.929,589000.0],["2006-05-18",11.0113,11.1212,10.826,10.9221,367200.0],["2006-05-19",10.9221,11.0457,10.8191,11.0045,240500.0],["2006-05-22",11.0045,11.0457,10.4141,10.6955,467600.0],["2006-05-23",10.8809,10.9701,10.5171,10.6269,375300.0],["2006-05-24",10.5857,10.7093,9.9816,10.6818,367900.0],["2006-05-25",10.8122,10.8466,10.2631,10.3729,315900.0],["2006-05-26",10.2631,10.3317,10.064,10.2287,295600.0],["2006-05-30",10.2287,10.5514,9.9541,10.2356,449100.0],["2006-05-31",10.3042,10.5857,10.2562,10.4896,655400.0],["2006-06-01",10.572,11.0937,10.5033,11.0937,408900.0],["2006-06-02",11.1555,11.1555,10.4965,10.6681,284300.0],["2006-06-05",10.6612,10.723,10.1807,10.2425,293200.0],["2006-06-06",10.3248,10.3248,9.9816,10.1601,236100.0],["2006-06-07",10.1875,10.3317,10.0228,10.0296,200300.0],["2006-06-08",9.9541,10.0914,9.5285,9.7139,304900.0],["2006-06-09",9.7756,10.0846,9.707,9.8512,249600.0],["2006-06-12",9.8855,9.9953,9.2059,9.302,401700.0],["2006-06-13",9.4118,9.6727,8.6841,8.842,524600.0],["2006-06-14",8.8214,9.3912,8.7322,8.9656,280500.0],["2006-06-15",9.0823,9.6109,9.0068,9.5354,187000.0],["2006-06-16",9.5422,9.5422,8.9244,9.3363,704200.0],["2006-06-19",9.2814,9.3706,8.8901,8.9724,271500.0],["2006-06-20",8.9381,9.0754,8.8146,8.9038,114900.0],["2006-06-21",8.8695,9.8374,8.8695,9.6727,665200.0],["2006-06-22",9.6109,10.1944,9.5834,10.0022,351300.0],["2006-06-23",9.9541,10.1189,9.7001,9.9541,224700.0],["2006-06-26",10.0365,10.5308,10.0296,10.4347,282300.0],["2006-06-27",10.4347,10.5239,9.9061,10.1875,360700.0],["2006-06-28",10.2013,10.3317,9.8031,9.8855,275400.0],["2006-06-29",9.9679,10.6406,9.9679,10.6269,276200.0],["2006-06-30",10.6406,10.6818,10.4278,10.6338,645600.0],["2006-07-03",10.572,10.62,10.4072,10.4278,95600.0],["2006-07-05",10.3042,10.3798,10.0365,10.0914,212200.0],["2006-07-06",10.1463,10.5308,10.0983,10.366,119400.0],["2006-07-07",10.3111,10.3454,9.961,10.1258,234800.0],["2006-07-10",10.1189,10.2905,10.0159,10.1326,192000.0],["2006-07-11",10.0502,10.112,9.6109,9.9541,189800.0],["2006-07-12",9.9129,10.0434,9.604,9.7139,151000.0],["2006-07-13",9.6727,9.9267,9.3432,9.3843,139800.0],["2006-07-14",9.3363,9.4118,9.1647,9.2539,139500.0],["2006-07-17",9.1784,9.3569,8.9656,9.0617,140200.0],["2006-07-18",9.1509,9.247,8.9244,8.9793,123200.0],["2006-07-19",8.9793,9.3363,8.9107,9.2676,202300.0],["2006-07-20",9.3157,9.3226,8.8489,8.9038,140600.0],["2006-07-21",8.8557,8.8557,8.3683,8.5056,234800.0],["2006-07-24",8.5468,8.8146,8.4233,8.739,292000.0],["2006-07-25",8.7184,8.8695,8.6498,8.7871,318700.0],["2006-07-26",8.7253,8.8283,8.3683,8.6635,155000.0],["2006-07-27",8.739,8.8626,8.1693,8.231,158600.0],["2006-07-28",8.2516,8.8626,8.2242,8.6498,174400.0],["2006-07-31",8.6498,8.7596,8.4507,8.5606,119100.0],["2006-08-01",8.8283,8.8283,8.183,8.4095,210700.0],["2006-08-02",8.8969,8.8969,8.1624,8.3271,403700.0],["2006-08-03",8.2448,8.2585,7.469,7.6269,748900.0],["2006-08-04",7.7093,8.032,7.6338,7.7917,260100.0],["2006-08-07",7.8054,7.8603,7.4622,7.5445,217200.0],["2006-08-08",7.5514,7.6269,7.2631,7.2837,236900.0],["2006-08-09",7.318,7.4553,6.8581,6.9748,255200.0],["2006-08-10",6.9885,7.1876,6.8718,7.0434,234800.0],["2006-08-11",7.0365,7.064,6.8649,6.9336,114900.0],["2006-08-14",7.0228,7.2425,6.9542,7.2082,220100.0],["2006-08-15",7.3523,7.5651,7.3317,7.4416,770100.0],["2006-08-16",7.4622,7.9221,7.4622,7.7436,480200.0],["2006-08-17",7.723,7.929,7.5514,7.8603,248400.0],["2006-08-18",7.9084,8.032,7.7368,7.826,238600.0],["2006-08-21",7.8054,7.8603,7.7299,7.7917,128100.0],["2006-08-22",7.778,7.929,7.6956,7.8947,125100.0],["2006-08-23",7.929,8.2036,7.7505,7.9153,164800.0],["2006-08-24",7.9564,8.0594,7.8672,8.0045,260400.0],["2006-08-25",8.0182,8.0663,7.7505,7.8054,69600.0],["2006-08-28",7.8329,7.977,7.7162,7.9153,128700.0],["2006-08-29",7.9702,8.1349,7.8672,7.9976,562800.0],["2006-08-30",8.0251,8.2379,7.929,8.1555,207200.0],["2006-08-31",8.1898,8.4713,8.1212,8.4507,261100.0],["2006-09-01",8.5468,8.5468,8.3066,8.437,139100.0],["2006-09-05",8.4164,8.5468,8.2516,8.2722,173100.0],["2006-09-06",8.2173,8.2173,7.7917,7.8054,211000.0],["2006-09-07",7.7985,7.8672,7.5651,7.572,225900.0],["2006-09-08",7.6201,7.6407,7.5239,7.5789,274000.0],["2006-09-11",7.572,7.9358,7.5308,7.7848,272600.0],["2006-09-12",7.8054,8.1555,7.8054,8.1555,180600.0],["2006-09-13",8.2516,8.4438,8.1761,8.3752,205600.0],["2006-09-14",8.3477,8.3477,7.8947,8.0594,181200.0],["2006-09-15",8.1418,8.183,7.977,8.0525,266900.0],["2006-09-18",7.9976,8.1967,7.9084,8.0594,145200.0],["2006-09-19",8.0869,8.0869,7.7436,8.0114,128300.0],["2006-09-20",8.0525,8.3889,8.0525,8.231,173700.0],["2006-09-21",8.2448,8.3065,7.9015,8.0457,225700.0],["2006-09-22",7.9839,8.0937,7.9153,8.0114,157600.0],["2006-09-25",7.9976,8.3065,7.9976,8.286,151000.0],["2006-09-26",8.2448,8.54,8.1555,8.3752,482700.0],["2006-09-27",8.3752,8.6361,8.3409,8.5194,144100.0],["2006-09-28",8.5262,8.6223,8.3821,8.4507,182100.0],["2006-09-29",8.4644,8.5949,8.1555,8.1898,145100.0],["2006-10-02",8.1487,8.3477,7.929,8.286,119300.0],["2006-10-03",8.2928,8.5331,8.0937,8.485,176600.0],["2006-10-04",8.4782,9.096,8.4233,9.0342,294500.0],["2006-10-05",9.0617,9.1921,8.7528,8.8557,347700.0],["2006-10-06",8.8077,9.3226,8.8077,9.2402,197900.0],["2006-10-09",9.2264,9.453,9.048,9.4461,210500.0],["2006-10-10",9.4942,9.5079,9.2127,9.302,137000.0],["2006-10-11",9.2676,9.453,9.2402,9.2676,166300.0],["2006-10-12",9.1647,9.858,9.1647,9.7619,206000.0],["2006-10-13",9.6864,9.8992,9.5697,9.6452,131300.0],["2006-10-16",9.6795,9.7825,9.5972,9.7619,90100.0],["2006-10-17",9.6521,9.8512,9.6178,9.81,205500.0],["2006-10-18",9.9061,9.9198,9.7482,9.8237,91000.0],["2006-10-19",9.7688,10.0365,9.7688,10.0365,147900.0],["2006-10-20",10.0777,10.1395,9.7207,9.8237,134300.0],["2006-10-23",9.7345,10.0777,9.7345,9.9885,58800.0],["2006-10-24",9.961,10.2287,9.858,10.1326,177900.0],["2006-10-25",10.1532,10.2219,9.9885,10.1258,89900.0],["2006-10-26",10.2013,10.2562,9.8306,10.1601,146100.0],["2006-10-27",10.1601,10.1601,9.9473,10.0022,171300.0],["2006-10-30",9.9953,10.1258,9.8168,10.0296,104100.0],["2006-10-31",10.1944,10.2836,10.0365,10.2768,260400.0],["2006-11-01",9.4118,9.9335,8.4164,9.1303,1263400.0],["2006-11-02",9.0274,9.1853,8.993,9.1097,680300.0],["2006-11-03",9.2127,9.5285,9.1509,9.501,285600.0],["2006-11-06",9.5491,9.6109,9.3226,9.3843,132600.0],["2006-11-07",9.4049,9.6933,9.2882,9.5903,205700.0],["2006-11-08",9.5422,9.6864,9.4118,9.6109,126700.0],["2006-11-09",9.6727,9.6727,9.3088,9.3294,139300.0],["2006-11-10",9.3088,9.604,9.3088,9.5422,177800.0],["2006-11-13",9.4873,9.6589,9.4667,9.5285,49400.0],["2006-11-14",9.5903,9.7825,9.4805,9.7756,79800.0],["2006-11-15",9.7756,9.9541,9.6521,9.9129,117100.0],["2006-11-16",9.9541,9.9541,9.707,9.8374,96100.0],["2006-11-17",9.8237,9.9061,9.7345,9.8031,113300.0],["2006-11-20",9.7688,9.8374,9.6452,9.7345,77300.0],["2006-11-21",9.7619,9.8374,9.6589,9.7207,50100.0],["2006-11-22",9.7001,9.7001,9.5422,9.5972,72000.0],["2006-11-24",9.5285,9.5422,9.4461,9.4599,45200.0],["2006-11-27",9.4393,9.4873,8.9862,9.2745,255900.0],["2006-11-28",9.2676,9.5285,9.2402,9.3981,167200.0],["2006-11-29",9.0686,9.1647,8.8901,9.0754,454100.0],["2006-11-30",9.096,9.2676,9.0068,9.1372,233000.0],["2006-12-01",9.0823,9.2333,8.739,8.9381,174200.0],["2006-12-04",8.9519,9.2127,8.8763,9.1921,163900.0],["2006-12-05",9.2265,9.4599,9.0548,9.4049,137700.0],["2006-12-06",9.4187,9.5285,9.1441,9.1853,128600.0],["2006-12-07",9.2539,9.2676,8.8489,8.8695,160800.0],["2006-12-08",8.8969,9.048,8.8008,8.9038,143500.0],["2006-12-11",8.9175,9.1166,8.8351,9.0274,141600.0],["2006-12-12",9.0274,9.0548,8.7528,8.7802,117500.0],["2006-12-13",8.8214,8.9244,8.7596,8.794,110700.0],["2006-12-14",8.7802,8.993,8.7802,8.9038,224700.0],["2006-12-15",8.9107,8.9107,8.6635,8.6635,211700.0],["2006-12-18",8.7871,8.9244,8.4233,8.4644,199300.0],["2006-12-19",8.437,8.437,8.3134,8.3752,132100.0],["2006-12-20",8.4027,8.7184,8.3958,8.6841,299200.0],["2006-12-21",8.6567,8.7459,8.4782,8.5125,163700.0],["2006-12-22",8.5125,8.6841,8.4782,8.54,80100.0],["2006-12-26",8.5606,8.6978,8.5262,8.6635,151200.0],["2006-12-27",8.6567,8.7734,8.6292,8.6498,86500.0],["2006-12-28",8.6429,8.7322,8.3477,8.5056,144400.0],["2006-12-29",8.4713,8.7802,8.2928,8.3546,226500.0],["2007-01-03",8.4438,8.8077,8.3752,8.691,253600.0],["2007-01-04",8.6841,8.7734,8.5606,8.7184,123100.0],["2007-01-05",8.6635,8.6773,8.2928,8.4095,197100.0],["2007-01-08",8.4438,8.5743,8.3477,8.4644,126200.0],["2007-01-09",8.4507,8.5468,8.4095,8.5194,163600.0],["2007-01-10",8.4438,8.5056,8.3752,8.4507,202200.0],["2007-01-11",8.485,8.5811,8.4576,8.5468,157300.0],["2007-01-12",8.5056,8.6498,8.5056,8.5811,195800.0],["2007-01-16",8.5468,8.7116,8.4644,8.54,222300.0],["2007-01-17",8.5194,8.8557,8.4782,8.6704,205900.0],["2007-01-18",8.6567,8.7596,8.5537,8.6223,189000.0],["2007-01-19",8.5949,8.8008,8.5331,8.7528,190100.0],["2007-01-22",8.7596,8.8557,8.5811,8.6155,151900.0],["2007-01-23",8.6155,8.9244,8.588,8.8969,154000.0],["2007-01-24",9.4599,9.6795,9.3843,9.501,291000.0],["2007-01-25",9.5354,9.5972,9.302,9.3775,184400.0],["2007-01-26",9.3363,9.7482,9.3363,9.7139,184400.0],["2007-01-29",9.5972,9.7825,9.5491,9.5903,146400.0],["2007-01-30",9.7482,9.7894,9.5079,9.7619,145500.0],["2007-01-31",9.7276,9.8168,9.4667,9.7894,227200.0],["2007-02-01",9.81,9.8649,9.6521,9.8168,153900.0],["2007-02-02",9.8786,9.9198,9.8168,9.8923,74900.0],["2007-02-05",9.8649,10.009,9.6795,10.009,232500.0],["2007-02-06",10.0983,10.0983,9.81,9.9473,138900.0],["2007-02-07",9.9541,9.9541,9.4805,9.5491,482100.0],["2007-02-08",9.501,9.6795,9.3363,9.501,469000.0],["2007-02-09",9.4736,9.5285,8.9999,9.0823,190400.0],["2007-02-12",9.0617,9.3432,9.0274,9.3432,115200.0],["2007-02-13",9.3706,9.5972,9.2676,9.5766,304300.0],["2007-02-14",9.5697,10.0228,9.4942,9.7345,218100.0],["2007-02-15",9.707,9.7413,9.5491,9.556,340100.0],["2007-02-16",9.5491,9.5628,9.3706,9.4393,89000.0],["2007-02-20",9.3843,9.5354,9.1853,9.5285,106400.0],["2007-02-21",9.4873,9.5354,9.2882,9.4873,126500.0],["2007-02-22",9.5148,9.5148,9.3157,9.4667,165000.0],["2007-02-23",9.4667,9.6178,9.4049,9.556,108300.0],["2007-02-26",9.5628,9.5766,9.2882,9.4461,258900.0],["2007-02-27",9.4393,9.5766,9.2814,9.4049,307800.0],["2007-02-28",9.3981,9.5903,9.0891,9.3363,224000.0],["2007-03-01",9.1303,9.35,9.0068,9.2608,114600.0],["2007-03-02",9.1784,9.3294,8.9244,8.945,176700.0],["2007-03-05",8.8626,8.9175,8.588,8.7322,313300.0],["2007-03-06",8.8146,8.9519,8.691,8.8557,84600.0],["2007-03-07",8.8626,8.8626,8.6223,8.6978,201700.0],["2007-03-08",8.794,8.8557,8.6223,8.7047,194600.0],["2007-03-09",8.8146,8.9862,8.7459,8.9381,145000.0],["2007-03-12",8.8969,9.0548,8.7596,9.0411,151600.0],["2007-03-13",8.9519,8.9519,8.5949,8.6635,164700.0],["2007-03-14",8.6979,8.8557,8.4095,8.5674,137000.0],["2007-03-15",8.5811,8.7116,8.3958,8.5125,244500.0],["2007-03-16",8.5056,8.8351,8.4164,8.794,371600.0],["2007-03-19",8.8626,8.9244,8.6017,8.8008,140200.0],["2007-03-20",8.7802,9.0274,8.6841,9.0068,89900.0],["2007-03-21",8.993,9.2676,8.8283,9.2676,144300.0],["2007-03-22",9.2814,9.2951,9.096,9.1853,131400.0],["2007-03-23",9.1715,9.2402,9.0548,9.1853,104600.0],["2007-03-26",9.1715,9.247,8.9656,9.199,163200.0],["2007-03-27",9.1509,9.2745,9.0274,9.2608,137000.0],["2007-03-28",9.199,9.4255,9.1647,9.35,354200.0],["2007-03-29",9.4324,9.4805,9.2814,9.3706,162600.0],["2007-03-30",9.3981,9.4736,9.3226,9.453,152400.0],["2007-04-02",9.3981,9.556,9.3981,9.5148,133500.0],["2007-04-03",9.5354,9.6109,9.4049,9.5697,307200.0],["2007-04-04",9.5422,9.5422,9.35,9.4187,288000.0],["2007-04-05",9.4736,9.4736,9.2951,9.3294,113500.0],["2007-04-09",9.3157,9.3843,9.0205,9.1441,173800.0],["2007-04-10",9.1578,9.3088,9.1441,9.2951,104500.0],["2007-04-11",9.2814,9.3432,9.0411,9.1784,213700.0],["2007-04-12",9.1372,9.4599,9.0548,9.4599,170800.0],["2007-04-13",9.501,9.6109,9.4805,9.6109,186400.0],["2007-04-16",9.6795,9.8718,9.5972,9.8718,193400.0],["2007-04-17",9.8786,9.8786,9.501,9.5903,105700.0],["2007-04-18",9.556,9.707,9.4049,9.5491,166400.0],["2007-04-19",9.4667,9.5766,9.2951,9.35,213500.0],["2007-04-20",9.4873,9.5354,9.3912,9.4667,139000.0],["2007-04-23",9.4187,9.5628,9.2676,9.5628,209800.0],["2007-04-24",9.5628,9.7001,9.4805,9.604,152000.0],["2007-04-25",9.6727,9.6933,9.5422,9.6246,116300.0],["2007-04-26",9.5972,9.6109,9.3775,9.4393,531900.0],["2007-04-27",9.3912,9.6315,9.3088,9.4805,199200.0],["2007-04-30",9.4736,9.6795,9.4049,9.4255,228200.0],["2007-05-01",9.4393,9.8374,9.4393,9.7894,427600.0],["2007-05-02",9.9541,10.5308,9.9129,10.4278,1063500.0],["2007-05-03",10.3729,10.6338,10.3317,10.5377,496300.0],["2007-05-04",10.4004,10.5239,10.0434,10.2768,310000.0],["2007-05-07",10.2905,10.6406,10.2081,10.62,342000.0],["2007-05-08",10.5445,10.5582,10.3111,10.5377,173500.0],["2007-05-09",10.4553,10.5788,10.3523,10.5788,116700.0],["2007-05-10",10.5033,10.6406,10.4965,10.5239,243000.0],["2007-05-11",10.5857,10.9358,10.5376,10.7024,322600.0],["2007-05-14",10.9015,10.9084,10.5171,10.5377,233000.0],["2007-05-15",10.5102,10.7573,10.4415,10.4827,242500.0],["2007-05-16",10.4965,10.8054,10.2974,10.7436,290500.0],["2007-05-17",10.6887,10.7985,10.5033,10.6406,234700.0],["2007-05-18",10.6269,10.9495,10.572,10.9015,233400.0],["2007-05-21",10.8603,10.9495,10.6543,10.7779,269700.0],["2007-05-22",10.8191,10.9839,10.7505,10.7985,359500.0],["2007-05-23",10.8466,10.9084,10.7024,10.8878,214100.0],["2007-05-24",10.8466,10.9427,10.4896,10.5582,159200.0],["2007-05-25",10.6406,10.9907,10.5308,10.9564,399000.0],["2007-05-29",10.8672,11.1898,10.8672,11.1555,337500.0],["2007-05-30",11.0457,11.1829,10.8946,11.1555,175700.0],["2007-05-31",11.1555,11.1555,10.874,11.0319,176500.0],["2007-06-01",11.1074,11.3065,10.977,11.1555,122400.0],["2007-06-04",11.2173,11.3271,11.1349,11.3202,250600.0],["2007-06-05",11.2928,11.3202,10.9152,11.0937,146400.0],["2007-06-06",10.9976,11.1006,10.9152,10.9839,154300.0],["2007-06-07",10.977,11.1006,10.826,10.9495,215000.0],["2007-06-08",10.9152,11.2791,10.8809,11.2791,147600.0],["2007-06-11",11.1349,11.1418,10.7779,10.8946,217700.0],["2007-06-12",10.7916,10.9564,10.6406,10.7093,177100.0],["2007-06-13",10.7093,11.0251,10.5582,10.977,209100.0],["2007-06-14",11.0045,11.0045,10.7642,10.7779,131500.0],["2007-06-15",10.9976,11.1212,10.8878,10.929,278900.0],["2007-06-18",10.9839,11.0182,10.8809,10.9152,204300.0],["2007-06-19",10.8466,11.08,10.8397,10.9839,227900.0],["2007-06-20",11.0319,11.0868,10.9015,10.9427,169300.0],["2007-06-21",10.9152,10.9839,10.8534,10.8946,197700.0],["2007-06-22",10.8878,10.8946,10.6818,10.6818,299000.0],["2007-06-25",10.5788,10.8122,10.5171,10.6612,425300.0],["2007-06-26",10.7367,10.9701,10.6406,10.8672,253800.0],["2007-06-27",10.7779,11.183,10.7505,11.0182,277700.0],["2007-06-28",11.0525,11.2653,11.0525,11.1143,129400.0],["2007-06-29",11.128,11.2379,10.929,10.9701,198100.0],["2007-07-02",11.0525,11.0525,10.8054,10.9839,168800.0],["2007-07-03",10.977,11.1212,10.8603,10.8672,99700.0],["2007-07-05",10.8534,11.2516,10.8191,11.2516,162600.0],["2007-07-06",11.2241,11.3614,11.0182,11.3408,131300.0],["2007-07-09",11.3958,11.636,11.3614,11.6223,308400.0],["2007-07-10",11.5537,11.5537,11.0594,11.0868,134000.0],["2007-07-11",11.0594,11.4232,11.0594,11.3958,181700.0],["2007-07-12",11.4987,11.6704,11.3477,11.6566,220500.0],["2007-07-13",11.6086,11.6086,11.4026,11.4781,98300.0],["2007-07-16",11.3958,11.4026,11.0319,11.1074,229100.0],["2007-07-17",11.2173,11.3203,11.1418,11.1486,649400.0],["2007-07-18",11.1006,11.1143,10.6681,10.9084,268200.0],["2007-07-19",10.9701,11.0457,10.9084,10.9701,312900.0],["2007-07-20",10.9427,10.9427,10.5308,10.62,228500.0],["2007-07-23",10.6544,10.9564,10.6544,10.7711,184600.0],["2007-07-24",10.6612,10.8122,10.4415,10.469,334300.0],["2007-07-25",10.5651,10.62,10.2356,10.3798,250000.0],["2007-07-26",10.2219,10.3386,9.9541,10.1944,293900.0],["2007-07-27",10.1395,10.2219,9.8306,9.9198,243400.0],["2007-07-30",9.8512,10.2081,9.7825,10.0914,319700.0],["2007-07-31",10.2081,10.3523,9.9335,9.9473,204100.0],["2007-08-01",9.7482,10.2219,9.6315,9.9747,305900.0],["2007-08-02",10.0502,10.469,9.9885,10.4003,528000.0],["2007-08-03",10.2974,10.5171,10.064,10.064,278200.0],["2007-08-06",10.0708,10.3248,9.5354,10.2699,663200.0],["2007-08-07",10.1944,10.3592,10.0228,10.0228,349300.0],["2007-08-08",10.1326,10.2287,9.3569,9.8306,696000.0],["2007-08-09",9.5972,9.8374,9.2951,9.7825,686000.0],["2007-08-10",9.5903,10.7505,9.5903,10.3866,582400.0],["2007-08-13",10.4759,10.6406,10.0228,10.0777,152600.0],["2007-08-14",10.0983,10.3454,9.8649,10.064,173900.0],["2007-08-15",10.0777,10.3111,9.9541,9.9679,115500.0],["2007-08-16",9.9473,10.2631,9.6589,10.1601,238200.0],["2007-08-17",10.5376,10.5376,10.1601,10.1944,215500.0],["2007-08-20",10.2356,10.4072,9.7619,9.9953,158800.0],["2007-08-21",9.961,10.2974,9.8649,10.1738,84800.0],["2007-08-22",10.2493,10.4004,10.1463,10.3317,240900.0],["2007-08-23",10.3798,10.4141,10.2699,10.3454,149600.0],["2007-08-24",10.3317,10.4347,10.2013,10.3042,125200.0],["2007-08-27",10.2493,10.4484,10.1944,10.3935,186300.0],["2007-08-28",10.3042,10.4004,10.2287,10.2974,280200.0],["2007-08-29",10.3523,10.5033,10.0434,10.4484,165900.0],["2007-08-30",10.3248,10.5376,10.0983,10.3523,156600.0],["2007-08-31",10.4827,10.5445,10.3592,10.4484,99500.0],["2007-09-04",10.3798,10.4278,10.2425,10.366,140700.0],["2007-09-05",10.2974,10.4553,10.215,10.3248,163700.0],["2007-09-06",10.3386,10.469,10.1326,10.1395,172800.0],["2007-09-07",9.5354,9.5903,8.5811,8.9381,1189900.0],["2007-09-10",8.7734,8.8077,8.5743,8.6635,487100.0],["2007-09-11",8.6223,8.9244,8.6017,8.8626,402500.0],["2007-09-12",8.8214,8.9519,8.794,8.8214,326600.0],["2007-09-13",8.8695,8.8901,8.6567,8.7802,261700.0],["2007-09-14",8.6635,8.8557,8.4576,8.8557,215500.0],["2007-09-17",8.8146,8.8146,8.6292,8.7116,248700.0],["2007-09-18",8.7734,9.1647,8.6979,9.1097,369800.0],["2007-09-19",9.1715,9.4599,9.1715,9.4187,301200.0],["2007-09-20",9.3912,9.5354,9.0754,9.199,251300.0],["2007-09-21",9.2882,9.3294,8.8763,9.1647,328100.0],["2007-09-24",9.1372,9.35,9.0342,9.048,160500.0],["2007-09-25",8.9724,9.2196,8.9587,9.1166,165800.0],["2007-09-26",9.1853,9.1853,8.9587,8.993,242600.0],["2007-09-27",9.048,9.2196,8.945,9.0068,238900.0],["2007-09-28",8.9793,9.1647,8.8077,8.8283,273700.0],["2007-10-01",8.8146,9.247,8.7871,9.1303,383300.0],["2007-10-02",9.1715,9.1715,9.0617,9.1097,314400.0],["2007-10-03",9.0411,9.1509,9.0411,9.096,292600.0],["2007-10-04",9.1166,9.1303,9.0617,9.1029,139400.0],["2007-10-05",9.2127,9.5079,9.0754,9.4736,235100.0],["2007-10-08",9.4736,9.4736,9.2127,9.3981,88000.0],["2007-10-09",9.4118,9.4118,9.1029,9.1303,154300.0],["2007-10-10",9.0891,9.1303,8.5056,8.5811,652700.0],["2007-10-11",8.6361,9.0548,8.588,9.0411,677900.0],["2007-10-12",9.0274,9.1921,8.8969,9.1166,174000.0],["2007-10-15",9.096,9.1921,8.993,9.0411,162900.0],["2007-10-16",9.0342,9.1509,8.9793,9.0617,142200.0],["2007-10-17",9.1303,9.1921,8.9244,8.993,81900.0],["2007-10-18",8.9587,8.993,8.8077,8.8283,229000.0],["2007-10-19",8.8283,8.8283,8.3409,8.4095,303000.0],["2007-10-22",8.3409,8.7184,8.3409,8.691,280200.0],["2007-10-23",8.7802,8.7802,8.5331,8.6017,316800.0],["2007-10-24",8.5056,8.6292,8.4164,8.54,319200.0],["2007-10-25",8.54,8.739,8.3821,8.54,302700.0],["2007-10-26",8.5606,8.7322,8.5468,8.6704,226000.0],["2007-10-29",8.6361,8.739,8.3821,8.4027,209100.0],["2007-10-30",8.3203,8.5125,8.1555,8.2928,614300.0],["2007-10-31",8.3066,8.4713,8.0457,8.2654,456200.0],["2007-11-01",8.1281,8.2242,8.0182,8.0937,297000.0],["2007-11-02",8.2173,8.2242,7.929,8.0182,282600.0],["2007-11-05",7.929,8.0869,7.9015,8.032,159600.0],["2007-11-06",8.0457,8.1281,7.9633,8.1212,170300.0],["2007-11-07",8.0182,8.0937,7.9427,7.9427,420200.0],["2007-11-08",8.0114,8.1212,7.8672,8.0731,335500.0],["2007-11-09",7.977,8.1349,7.9496,8.0388,332800.0],["2007-11-12",8.0182,8.183,7.9633,8.0937,320200.0],["2007-11-13",8.1487,8.2722,8.1006,8.2654,233500.0],["2007-11-14",8.3271,8.3271,8.2036,8.2791,223100.0],["2007-11-15",8.2242,8.3615,8.1555,8.1693,253100.0],["2007-11-16",8.183,8.183,7.7436,7.9221,284800.0],["2007-11-19",7.8329,7.9358,7.6201,7.675,108200.0],["2007-11-20",7.6612,7.7917,7.469,7.7093,105700.0],["2007-11-21",7.6818,7.7917,7.5239,7.5377,84200.0],["2007-11-23",7.6132,7.9633,7.6132,7.9358,51600.0],["2007-11-26",7.929,7.929,7.4828,7.5034,159400.0],["2007-11-27",7.3249,7.4965,7.1395,7.3592,427200.0],["2007-11-28",7.4141,7.5445,7.1189,7.5445,264200.0],["2007-11-29",7.4965,7.5789,7.421,7.5102,155900.0],["2007-11-30",7.5926,7.6818,7.3935,7.4484,326700.0],["2007-12-03",7.4347,7.4347,7.0365,7.0365,175300.0],["2007-12-04",6.961,7.0983,6.8649,6.9816,101600.0],["2007-12-05",7.1052,7.2082,7.0022,7.1189,123600.0],["2007-12-06",7.1189,7.2768,6.9816,7.2219,312100.0],["2007-12-07",7.2562,7.3043,7.1395,7.2699,179500.0],["2007-12-10",7.2699,7.3729,7.2013,7.2562,123500.0],["2007-12-11",7.3043,7.3043,6.9336,6.9748,196100.0],["2007-12-12",7.1738,7.2768,7.0777,7.2219,202200.0],["2007-12-13",7.1738,7.1738,6.9679,7.1258,243400.0],["2007-12-14",7.0159,7.1258,6.7894,6.7894,277700.0],["2007-12-17",6.7276,6.7963,6.4393,6.4668,224100.0],["2007-12-18",6.4462,6.7276,6.3226,6.707,246400.0],["2007-12-19",6.6933,6.6933,6.4393,6.4462,246200.0],["2007-12-20",6.5217,6.5285,6.2951,6.453,310000.0],["2007-12-21",6.5629,6.7688,6.4736,6.6933,805800.0],["2007-12-24",6.7619,6.81,6.659,6.7208,97700.0],["2007-12-26",6.7002,7.0503,6.6796,6.9885,379500.0],["2007-12-27",6.9885,7.0022,6.6933,6.7139,250800.0],["2007-12-28",6.8031,6.8306,6.659,6.7002,195800.0],["2007-12-31",6.6452,6.7345,6.4942,6.6933,157000.0],["2008-01-02",6.6727,6.6727,6.1235,6.1372,246800.0],["2008-01-03",6.2333,6.3501,6.1441,6.2196,361900.0],["2008-01-04",6.2196,6.2196,5.7734,5.8283,485500.0],["2008-01-07",5.8695,6.1922,5.8214,6.1098,513400.0],["2008-01-08",6.1441,6.3295,5.9999,6.0137,462900.0],["2008-01-09",5.9999,6.2814,5.9999,6.2471,488800.0],["2008-01-10",6.1647,6.3981,6.0343,6.2402,230400.0],["2008-01-11",6.1784,6.2608,5.9862,5.9862,402600.0],["2008-01-14",6.0411,6.2059,5.9999,6.1235,327100.0],["2008-01-15",6.0274,6.1784,5.9656,5.9862,314400.0],["2008-01-16",5.9793,6.2059,5.9244,6.0755,188000.0],["2008-01-17",6.1098,6.1304,5.8695,5.8695,223900.0],["2008-01-18",5.7871,6.0823,5.4919,5.5949,364800.0],["2008-01-22",5.3272,5.5194,5.1967,5.3958,570200.0],["2008-01-23",5.2448,5.4713,5.1624,5.4507,614200.0],["2008-01-24",5.4919,5.8009,5.4713,5.6704,382200.0],["2008-01-25",5.7391,5.9313,5.5949,5.7459,315500.0],["2008-01-28",5.7253,5.8214,5.5194,5.794,202800.0],["2008-01-29",5.8146,5.8832,5.6842,5.8695,203400.0],["2008-01-30",5.9038,6.2951,5.8901,6.1166,422400.0],["2008-01-31",5.9999,6.2471,5.9519,6.1098,259500.0],["2008-02-01",6.1441,6.3089,6.0823,6.1441,215900.0],["2008-02-04",6.1372,6.2333,6.0068,6.1853,276600.0],["2008-02-05",6.0137,6.1647,5.9931,6.0068,309300.0],["2008-02-06",6.2883,6.3775,5.9999,6.0274,483400.0],["2008-02-07",6.0686,6.0755,5.8695,6.0205,534300.0],["2008-02-08",5.9931,6.0137,5.8146,5.8352,462300.0],["2008-02-11",5.8283,5.8626,5.7253,5.7871,295600.0],["2008-02-12",5.8077,5.8626,5.6704,5.7322,274900.0],["2008-02-13",5.8009,5.8764,5.691,5.7528,253000.0],["2008-02-14",5.7528,5.7665,5.5331,5.5331,155400.0],["2008-02-15",5.5125,5.5743,5.4233,5.5537,239700.0],["2008-02-19",5.6292,5.7597,5.4782,5.5263,177800.0],["2008-02-20",5.4782,5.7528,5.4301,5.5263,215900.0],["2008-02-21",5.6361,5.6979,5.5469,5.6567,289700.0],["2008-02-22",5.7528,5.9587,5.6773,5.8077,237100.0],["2008-02-25",5.8489,5.897,5.6567,5.7459,194700.0],["2008-02-26",5.6979,6.2333,5.588,6.1372,360700.0],["2008-02-27",6.0892,6.2608,5.9862,6.1716,212200.0],["2008-02-28",6.1098,6.1647,5.9587,6.0617,279700.0],["2008-02-29",5.9725,6.151,5.8558,5.8695,200500.0],["2008-03-03",5.8489,5.9382,5.5949,5.7047,322400.0],["2008-03-04",5.6361,5.7185,5.4988,5.6842,167000.0],["2008-03-05",5.7185,5.7528,5.5537,5.7185,158900.0],["2008-03-06",5.6979,5.7597,5.437,5.437,190500.0],["2008-03-07",5.4164,5.5743,5.3272,5.4576,175400.0],["2008-03-10",5.4851,5.4988,5.334,5.3546,227800.0],["2008-03-11",5.5263,5.8077,5.4576,5.8077,337300.0],["2008-03-12",5.7871,5.9107,5.6979,5.7528,266600.0],["2008-03-13",5.6773,5.8283,5.6155,5.8215,205900.0],["2008-03-14",5.8832,5.8832,5.3684,5.4713,306000.0],["2008-03-17",5.3272,5.7528,5.3272,5.6086,331200.0],["2008-03-18",5.7528,5.842,5.6361,5.8146,239500.0],["2008-03-19",5.8695,6.1098,5.8283,5.8283,162200.0],["2008-03-20",5.9038,6.0755,5.6773,6.0411,508000.0],["2008-03-24",6.0549,6.1922,5.8352,6.1784,254400.0],["2008-03-25",6.1647,6.1853,5.9038,6.1784,147400.0],["2008-03-26",6.1372,6.1647,5.9999,6.1647,144400.0],["2008-03-27",6.1853,6.1853,5.9862,5.9999,96500.0],["2008-03-28",6.0205,6.1166,5.9656,5.9862,99300.0],["2008-03-31",5.9999,6.1784,5.8764,6.0686,206500.0],["2008-04-01",5.9862,6.1578,5.9862,6.1098,270100.0],["2008-04-02",6.096,6.2951,6.048,6.2128,165800.0],["2008-04-03",6.1716,6.2265,6.0549,6.2128,102200.0],["2008-04-04",6.2402,6.3089,6.0549,6.1029,118300.0],["2008-04-07",6.1784,6.2196,6.096,6.1372,92000.0],["2008-04-08",6.0755,6.1784,6.0549,6.1235,106400.0],["2008-04-09",6.1441,6.1784,5.7391,5.7597,165000.0],["2008-04-10",5.7665,6.0411,5.7253,5.7665,220300.0],["2008-04-11",5.7116,5.7459,5.5606,5.588,168600.0],["2008-04-14",5.6773,5.7665,5.5674,5.6773,171600.0],["2008-04-15",5.7047,5.7459,5.6018,5.7253,116500.0],["2008-04-16",5.7391,5.9382,5.691,5.9176,140100.0],["2008-04-17",5.9038,5.9038,5.5812,5.6361,140200.0],["2008-04-18",5.7665,6.0068,5.6704,5.9587,180800.0],["2008-04-21",5.9038,6.0137,5.842,6.0068,193600.0],["2008-04-22",5.9999,6.0137,5.9038,5.9931,207400.0],["2008-04-23",6.0068,6.0068,5.8695,5.9382,160800.0],["2008-04-24",5.9519,6.1578,5.9038,6.096,131500.0],["2008-04-25",6.1098,6.1235,5.8901,6.0686,88300.0],["2008-04-28",6.048,6.1441,5.9382,6.1029,86700.0],["2008-04-29",6.1784,6.1784,5.9931,6.0892,191500.0],["2008-04-30",5.9382,6.0411,5.5949,5.6498,497800.0],["2008-05-01",5.6292,5.8214,5.588,5.794,398900.0],["2008-05-02",5.7391,5.8077,5.54,5.6636,409400.0],["2008-05-05",5.6567,5.6979,5.5812,5.6704,179700.0],["2008-05-06",5.6224,5.7803,5.6086,5.7322,120600.0],["2008-05-07",5.7322,5.7871,5.6361,5.6773,180200.0],["2008-05-08",5.691,5.7803,5.4919,5.5057,117400.0],["2008-05-09",5.4576,5.6224,5.4576,5.6086,96700.0],["2008-05-12",5.6292,5.7597,5.588,5.7116,138500.0],["2008-05-13",5.7116,5.794,5.6292,5.6979,122300.0],["2008-05-14",5.6979,5.8695,5.6704,5.7803,66300.0],["2008-05-15",5.7665,5.8626,5.6636,5.8558,90700.0],["2008-05-16",5.897,5.897,5.6292,5.7047,130600.0],["2008-05-19",5.691,5.8214,5.643,5.7116,146400.0],["2008-05-20",5.6773,5.7116,5.6292,5.691,90700.0],["2008-05-21",5.7116,5.8146,5.6636,5.691,112300.0],["2008-05-22",5.6979,5.8489,5.6361,5.8009,119500.0],["2008-05-23",5.7597,6.048,5.7047,5.9931,169700.0],["2008-05-27",6.0205,6.2059,6.0068,6.048,231400.0],["2008-05-28",6.096,6.1372,5.9656,6.0343,424700.0],["2008-05-29",6.0068,6.302,6.0068,6.2333,207300.0],["2008-05-30",6.2265,6.3912,6.1578,6.3501,283400.0],["2008-06-02",6.35,6.35,6.1372,6.1647,157600.0],["2008-06-03",6.199,6.2539,6.0343,6.096,92200.0],["2008-06-04",6.0411,6.3363,6.0411,6.2265,162500.0],["2008-06-05",6.2059,6.3706,6.2059,6.3157,156500.0],["2008-06-06",6.2883,6.2883,6.0137,6.0137,103100.0],["2008-06-09",6.0137,6.0411,5.8558,5.9999,156000.0],["2008-06-10",5.9587,6.2471,5.9587,6.1853,165200.0],["2008-06-11",6.151,6.2265,6.096,6.1029,150400.0],["2008-06-12",6.1647,6.3363,6.1647,6.2333,146900.0],["2008-06-13",6.302,6.4599,6.302,6.4462,84900.0],["2008-06-16",6.4324,6.6109,6.302,6.5835,124700.0],["2008-06-17",6.5903,6.5903,6.4256,6.4805,167200.0],["2008-06-18",6.4599,6.4805,6.2471,6.2814,92300.0],["2008-06-19",6.2745,6.3775,6.2196,6.3638,85200.0],["2008-06-20",6.3363,6.3363,6.0411,6.1304,197200.0],["2008-06-23",6.1784,6.1784,6.0411,6.0549,71600.0],["2008-06-24",5.9999,6.1166,5.9038,5.9793,112600.0],["2008-06-25",5.9793,6.2333,5.9656,6.2265,67900.0],["2008-06-26",6.1647,6.1647,5.794,5.8146,109600.0],["2008-06-27",5.8146,5.9656,5.4782,5.7803,427200.0],["2008-06-30",5.7597,5.8489,5.5125,5.8283,199400.0],["2008-07-01",5.7528,5.9519,5.6155,5.691,243700.0],["2008-07-02",5.6979,5.9176,5.4302,5.4507,220100.0],["2008-07-03",5.4713,5.5331,5.2791,5.4027,60600.0],["2008-07-07",5.4439,5.54,5.3203,5.3272,148800.0],["2008-07-08",5.3546,5.4988,5.2791,5.4851,170400.0],["2008-07-09",5.4782,5.4919,5.2997,5.2997,169200.0],["2008-07-10",5.2929,5.4782,5.2654,5.286,196100.0],["2008-07-11",5.2311,5.3409,5.0526,5.2173,348200.0],["2008-07-14",5.2723,5.437,5.1281,5.1967,243200.0],["2008-07-15",5.1281,5.3478,5.1281,5.1418,229200.0],["2008-07-16",5.135,5.6773,5.135,5.6636,191400.0],["2008-07-17",5.6979,5.8352,5.5537,5.8283,177300.0],["2008-07-18",5.8077,5.842,5.6155,5.6224,219200.0],["2008-07-21",5.6636,5.7734,5.6155,5.6842,141000.0],["2008-07-22",5.5949,5.9382,5.4919,5.8901,253400.0],["2008-07-23",5.8901,6.2471,5.8283,6.1372,203300.0],["2008-07-24",6.1647,6.2745,5.9176,6.151,146300.0],["2008-07-25",6.2265,6.3706,5.9999,6.2677,108700.0],["2008-07-28",6.3295,6.3295,6.0823,6.1784,133400.0],["2008-07-29",6.1166,6.4324,6.048,6.1716,238000.0],["2008-07-30",6.4668,6.5217,6.1029,6.3844,696700.0],["2008-07-31",6.4187,6.9267,6.3844,6.7825,403400.0],["2008-08-01",6.8581,6.9679,6.7276,6.8924,562700.0],["2008-08-04",6.8992,6.9336,6.81,6.8237,419600.0],["2008-08-05",6.9198,7.2082,6.9061,7.1258,315600.0],["2008-08-06",7.2356,7.4828,7.215,7.4141,288800.0],["2008-08-07",7.3386,7.572,7.215,7.3592,191600.0],["2008-08-08",7.3523,7.723,7.2974,7.5583,184100.0],["2008-08-11",7.2631,7.6956,7.0777,7.5171,308500.0],["2008-08-12",7.5034,7.723,7.2082,7.4896,213400.0],["2008-08-13",7.469,7.7093,7.3249,7.5239,176100.0],["2008-08-14",7.4896,7.6544,7.4759,7.5651,131400.0],["2008-08-15",7.6681,7.6956,7.2768,7.572,213400.0],["2008-08-18",7.2562,7.6201,7.2562,7.3867,171800.0],["2008-08-19",7.3661,7.5583,7.0915,7.1121,408800.0],["2008-08-20",7.1395,7.2837,7.0503,7.1876,227200.0],["2008-08-21",7.1258,7.3661,7.0709,7.2013,175500.0],["2008-08-22",7.2356,7.524,7.2288,7.4004,175300.0],["2008-08-25",7.3661,7.5171,7.0777,7.0983,113100.0],["2008-08-26",7.064,7.3661,7.064,7.2425,108700.0],["2008-08-27",7.2562,7.4072,7.2219,7.318,62300.0],["2008-08-28",7.3386,7.5514,7.3386,7.5308,93100.0],["2008-08-29",7.4828,7.5445,7.2974,7.3317,72600.0],["2008-09-02",7.4828,7.6201,7.215,7.2974,94200.0],["2008-09-03",7.2631,7.6201,7.2631,7.6132,178900.0],["2008-09-04",7.5377,7.5377,7.3729,7.4141,76200.0],["2008-09-05",7.3661,7.5857,7.2494,7.5034,128700.0],["2008-09-08",7.6201,7.6956,7.1189,7.5583,166800.0],["2008-09-09",7.5857,7.929,7.5102,7.5239,147400.0],["2008-09-10",7.6544,7.826,7.5171,7.7368,156100.0],["2008-09-11",7.6338,7.7574,7.572,7.7093,100700.0],["2008-09-12",7.6338,7.7024,7.3867,7.4896,201100.0],["2008-09-15",7.1327,7.2631,6.6246,6.7894,255400.0],["2008-09-16",6.7551,7.1601,6.7482,6.9198,276500.0],["2008-09-17",6.7551,7.2425,6.7276,6.8649,339900.0],["2008-09-18",7.0228,7.4004,6.81,7.3523,588300.0],["2008-09-19",7.5651,7.9153,7.3111,7.9153,613300.0],["2008-09-22",7.8535,7.9084,7.421,7.6407,242300.0],["2008-09-23",7.6407,7.8878,7.5171,7.5857,211300.0],["2008-09-24",7.6132,7.778,7.421,7.4828,172500.0],["2008-09-25",7.5171,7.7299,7.3798,7.4759,198300.0],["2008-09-26",7.2494,7.3592,7.0709,7.2837,120900.0],["2008-09-29",7.1738,7.1807,6.5629,6.6521,239500.0],["2008-09-30",6.7276,7.1601,6.5423,7.0091,201800.0],["2008-10-01",6.9404,7.1052,6.7139,7.1052,115700.0],["2008-10-02",7.0709,7.2013,6.8443,6.961,257500.0],["2008-10-03",7.0503,7.167,6.6178,6.7208,208800.0],["2008-10-06",6.5217,6.9679,6.3569,6.7139,194700.0],["2008-10-07",6.8169,6.8169,6.2059,6.2059,142400.0],["2008-10-08",6.0823,6.5903,6.0411,6.3295,410700.0],["2008-10-09",6.453,6.4668,5.8283,5.9038,234600.0],["2008-10-10",5.7734,6.3432,5.4507,6.1441,849500.0],["2008-10-13",6.3226,6.35,5.5606,6.2333,228200.0],["2008-10-14",6.4118,6.4118,5.7871,5.9587,183900.0],["2008-10-15",5.8901,6.151,5.5606,5.5606,151900.0],["2008-10-16",5.588,6.0755,5.3958,6.048,417200.0],["2008-10-17",5.9313,6.0274,5.5057,5.643,461500.0],["2008-10-20",5.7665,6.0205,5.5812,5.7459,153400.0],["2008-10-21",5.6361,5.8695,5.334,5.3546,289600.0],["2008-10-22",5.2517,5.5949,5.2173,5.2723,616700.0],["2008-10-23",5.2997,5.3958,4.9702,5.1487,236800.0],["2008-10-24",4.8741,5.183,4.8054,4.9908,147000.0],["2008-10-27",4.929,5.2036,4.7025,4.7231,164200.0],["2008-10-28",4.7643,4.9084,4.6475,4.7437,217000.0],["2008-10-29",4.8604,4.8947,4.524,4.6201,320200.0],["2008-10-30",4.7437,5.1899,4.6201,5.1899,625800.0],["2008-10-31",5.1281,5.4507,4.9977,5.4027,198300.0],["2008-11-03",5.3958,5.4988,5.2517,5.4576,115200.0],["2008-11-04",5.5057,5.5606,5.2723,5.4302,151600.0],["2008-11-05",5.3684,5.6292,4.9839,5.0251,111400.0],["2008-11-06",4.9908,5.0938,4.7231,4.7848,133100.0],["2008-11-07",4.8398,4.8604,4.6819,4.7848,105200.0],["2008-11-10",4.8741,4.9633,4.6613,4.7025,160700.0],["2008-11-11",4.6681,4.9153,4.6407,4.6613,154700.0],["2008-11-12",4.5926,4.8398,4.5926,4.5995,309900.0],["2008-11-13",4.6201,5.3272,4.4691,5.2791,189600.0],["2008-11-14",5.1693,5.1967,4.6338,4.6475,336000.0],["2008-11-17",4.6132,4.8878,4.4965,4.7093,320400.0],["2008-11-18",4.7162,4.8604,4.5514,4.7643,224500.0],["2008-11-19",4.7505,4.7711,4.2425,4.27,221000.0],["2008-11-20",4.2425,4.373,3.9199,3.9817,182900.0],["2008-11-21",4.0572,4.1258,3.5423,4.1258,264800.0],["2008-11-24",4.1807,4.3798,3.9473,4.1052,257800.0],["2008-11-25",4.167,4.167,3.9611,4.1121,173000.0],["2008-11-26",4.0091,4.7437,3.9817,4.7231,129200.0],["2008-11-28",4.6407,4.7368,4.5377,4.6681,51700.0],["2008-12-01",4.5308,4.8741,4.27,4.373,184700.0],["2008-12-02",4.4553,4.8878,4.2494,4.8466,385100.0],["2008-12-03",4.6819,5.032,4.421,4.9839,147200.0],["2008-12-04",4.9153,5.0114,4.6201,4.7093,126100.0],["2008-12-05",4.6201,4.8604,4.318,4.8466,138400.0],["2008-12-08",4.9839,5.0388,4.6064,4.7093,166500.0],["2008-12-09",4.5034,5.1487,4.5034,4.627,152900.0],["2008-12-10",4.6681,4.9771,4.6681,4.8329,72000.0],["2008-12-11",4.7574,4.8192,4.4759,4.5858,95000.0],["2008-12-12",4.4828,4.627,4.3386,4.6201,134300.0],["2008-12-15",4.6544,4.9565,4.2013,4.27,99300.0],["2008-12-16",4.3455,4.7025,4.1876,4.6887,126900.0],["2008-12-17",4.6201,4.7917,4.524,4.6681,139500.0],["2008-12-18",4.6544,4.8741,4.627,4.7848,81000.0],["2008-12-19",4.9016,5.2654,4.6338,4.9839,261800.0],["2008-12-22",5.0183,5.0457,4.4485,4.6956,122600.0],["2008-12-23",4.7231,4.8878,4.4828,4.524,102000.0],["2008-12-24",4.6613,4.7437,4.5308,4.7093,23300.0],["2008-12-26",4.7368,4.778,4.572,4.675,31700.0],["2008-12-29",4.6819,4.6819,4.4622,4.5583,51300.0],["2008-12-30",4.627,4.9496,4.4897,4.929,90400.0],["2008-12-31",4.9565,5.3546,4.9565,5.2723,152400.0],["2009-01-02",5.2791,5.2791,4.7231,5.2311,68700.0],["2009-01-05",5.2173,5.2173,4.9977,5.1624,98300.0],["2009-01-06",5.2242,5.3684,5.08,5.2105,105400.0],["2009-01-07",5.1281,5.2173,4.9977,5.1144,60400.0],["2009-01-08",5.08,5.3203,5.08,5.2585,60700.0],["2009-01-09",5.2448,5.2448,4.7848,4.8054,104800.0],["2009-01-12",4.7848,4.7917,4.6544,4.6544,55900.0],["2009-01-13",4.6613,4.7025,4.4691,4.5995,62200.0],["2009-01-14",4.4965,4.6956,4.3386,4.4279,146200.0],["2009-01-15",4.4279,4.7986,4.3386,4.7848,115600.0],["2009-01-16",4.826,4.826,4.5995,4.675,68600.0],["2009-01-20",4.6201,4.6201,4.1533,4.1739,94100.0],["2009-01-21",4.2151,4.6544,4.1876,4.6475,75700.0],["2009-01-22",4.5308,4.5308,4.2906,4.3386,95100.0],["2009-01-23",4.2082,4.3524,4.1052,4.2288,60600.0],["2009-01-26",4.1739,4.4828,4.1739,4.4141,61700.0],["2009-01-27",4.421,4.572,4.3318,4.4279,100800.0],["2009-01-28",4.4965,4.7231,4.4279,4.6132,106500.0],["2009-01-29",4.572,4.7643,4.3935,4.5377,186700.0],["2009-01-30",4.572,4.6544,4.2082,4.2906,108000.0],["2009-02-02",4.2425,4.4279,4.167,4.3386,79800.0],["2009-02-03",4.3867,4.9084,4.3867,4.8398,139500.0],["2009-02-04",4.8329,4.9702,4.8192,4.9084,216200.0],["2009-02-05",4.9016,5.0457,4.826,5.0251,202100.0],["2009-02-06",5.032,5.5263,5.032,5.4439,166200.0],["2009-02-09",5.3958,5.3958,5.2105,5.3272,146400.0],["2009-02-10",5.2791,5.389,4.9839,5.0183,136700.0],["2009-02-11",5.183,5.5743,4.9427,5.2585,198900.0],["2009-02-12",5.1899,5.4851,5.1693,5.4507,107400.0],["2009-02-13",5.4713,5.7047,5.2585,5.2997,111900.0],["2009-02-17",5.1006,5.2723,4.9908,5.0869,132800.0],["2009-02-18",5.0183,5.2105,4.9359,4.9359,156200.0],["2009-02-19",4.9839,5.1075,4.8466,4.8672,173700.0],["2009-02-20",4.7986,4.8672,4.5995,4.8054,170000.0],["2009-02-23",4.8604,4.9771,4.5377,4.5446,137300.0],["2009-02-24",4.5995,4.8054,4.4828,4.7505,196100.0],["2009-02-25",4.7368,4.8672,4.5103,4.5377,138800.0],["2009-02-26",4.5652,4.6476,4.4828,4.5171,88700.0],["2009-02-27",4.4347,4.5514,4.3935,4.4004,108000.0],["2009-03-02",4.318,4.373,4.0503,4.0572,201600.0],["2009-03-03",4.1052,4.2906,3.762,3.7963,362600.0],["2009-03-04",3.8581,4.0091,3.8512,3.9611,143500.0],["2009-03-05",3.8512,4.0022,3.8306,3.8375,171000.0],["2009-03-06",3.8718,3.913,3.7345,3.8375,164600.0],["2009-03-09",3.81,3.9885,3.81,3.8306,131900.0],["2009-03-10",3.9405,4.0297,3.8238,3.9817,123900.0],["2009-03-11",3.9954,4.167,3.9954,4.0434,154500.0],["2009-03-12",4.0091,4.3524,3.8718,4.3249,150500.0],["2009-03-13",4.3386,4.3592,4.2288,4.3249,124000.0],["2009-03-16",4.3524,4.4965,4.2562,4.3386,161500.0],["2009-03-17",4.3386,4.7093,4.3318,4.7093,142500.0],["2009-03-18",4.7025,4.7025,4.4004,4.5995,224500.0],["2009-03-19",4.6475,4.6887,4.4965,4.5995,97000.0],["2009-03-20",4.6475,4.7711,4.4828,4.524,190100.0],["2009-03-23",4.6681,5.0732,4.5995,5.0732,181100.0],["2009-03-24",5.0114,5.2311,4.8123,4.8398,105800.0],["2009-03-25",5.2379,5.2929,4.7437,5.0663,260700.0],["2009-03-26",5.1556,5.437,5.0183,5.4302,199500.0],["2009-03-27",5.3409,5.3615,4.8535,4.8741,168900.0],["2009-03-30",4.7368,4.8123,4.5789,4.7505,114200.0],["2009-03-31",4.7986,5.0251,4.7368,4.826,116000.0],["2009-04-01",4.7505,5.0389,4.5926,4.9427,105100.0],["2009-04-02",5.0732,5.9313,4.8947,5.7253,193700.0],["2009-04-03",5.7253,5.9313,5.588,5.897,240200.0],["2009-04-06",5.8009,5.9244,5.7528,5.8558,183300.0],["2009-04-07",5.7528,5.8352,5.6498,5.691,132000.0],["2009-04-08",5.7665,5.8626,5.5949,5.8558,82600.0],["2009-04-09",6.0068,6.3295,5.794,6.302,239400.0],["2009-04-13",6.2059,6.3981,6.0549,6.3844,210000.0],["2009-04-14",6.2608,6.4256,6.1578,6.1922,560400.0],["2009-04-15",6.1784,6.6521,6.1784,6.5697,255600.0],["2009-04-16",6.6452,7.0571,6.6041,7.0022,215000.0],["2009-04-17",7.0297,7.0571,6.7688,7.0503,280400.0],["2009-04-20",6.8718,7.0915,6.8375,6.8718,182400.0],["2009-04-21",6.8649,7.0983,6.7963,7.0777,163200.0],["2009-04-22",6.9816,7.2974,6.8855,7.1532,509900.0],["2009-04-23",7.1395,7.2219,6.9473,7.1258,518300.0],["2009-04-24",7.1601,7.5514,7.1052,7.3661,319700.0],["2009-04-27",7.2837,7.4759,7.0297,7.421,521800.0],["2009-04-28",7.3111,7.469,7.1876,7.3661,366700.0],["2009-04-29",7.3867,7.6887,7.2974,7.5651,407100.0],["2009-04-30",7.5514,7.5789,7.4416,7.4896,292600.0],["2009-05-01",7.5102,7.5445,7.2494,7.2974,262900.0],["2009-05-04",7.3317,7.5926,7.2562,7.5377,276600.0],["2009-05-05",7.469,7.5514,7.0091,7.1601,288100.0],["2009-05-06",7.2631,7.4484,6.7619,7.1258,307900.0],["2009-05-07",7.1807,7.3111,7.0228,7.0571,239500.0],["2009-05-08",7.1395,7.215,6.81,7.1258,183300.0],["2009-05-11",6.9954,7.0091,6.7757,6.8992,132800.0],["2009-05-12",6.9198,6.961,6.5354,6.6246,134700.0],["2009-05-13",6.5011,6.5011,6.1784,6.2196,156000.0],["2009-05-14",6.2333,6.2883,6.048,6.1304,160700.0],["2009-05-15",6.151,6.2128,6.0274,6.1784,395600.0],["2009-05-18",6.2402,6.5285,6.1578,6.5285,214100.0],["2009-05-19",6.556,6.6727,6.453,6.4668,184200.0],["2009-05-20",6.5423,6.6384,6.4668,6.5697,207600.0],["2009-05-21",6.4599,6.6658,6.2608,6.3981,186800.0],["2009-05-22",6.4187,6.5011,6.1166,6.1372,98900.0],["2009-05-26",6.0892,6.6246,5.9107,6.5217,179100.0],["2009-05-27",6.453,6.7276,6.3775,6.3844,218900.0],["2009-05-28",6.4187,6.5217,6.0205,6.3226,171700.0],["2009-05-29",6.3226,6.4599,6.199,6.3912,325400.0],["2009-06-01",6.4873,6.6864,6.3706,6.6521,182100.0],["2009-06-02",6.5835,6.7619,6.405,6.7345,205000.0],["2009-06-03",6.6384,6.7894,6.6109,6.7208,172100.0],["2009-06-04",6.7413,6.7551,6.453,6.6041,133600.0],["2009-06-05",6.6384,6.7482,6.4324,6.5011,73300.0],["2009-06-08",6.405,6.405,6.1578,6.2608,88600.0],["2009-06-09",6.2745,6.4736,6.2196,6.3432,76400.0],["2009-06-10",6.3775,6.4599,5.9038,6.0549,116900.0],["2009-06-11",6.0549,6.3363,5.9862,6.0823,84800.0],["2009-06-12",6.0137,6.1441,5.8626,6.0343,111900.0],["2009-06-15",5.9038,5.9038,5.6292,5.7047,184300.0],["2009-06-16",5.7871,5.7871,5.6567,5.6636,173500.0],["2009-06-17",5.6636,5.897,5.6636,5.794,82800.0],["2009-06-18",5.7665,5.9107,5.6636,5.8489,88100.0],["2009-06-19",5.9519,6.1372,5.9519,6.0617,206400.0],["2009-06-22",5.9999,6.0411,5.7391,5.8352,181200.0],["2009-06-23",5.8558,6.0274,5.6567,5.6842,284200.0],["2009-06-24",5.7528,5.9588,5.7253,5.8146,113700.0],["2009-06-25",5.7871,5.9793,5.7047,5.9107,103600.0],["2009-06-26",5.8283,6.0343,5.691,5.9313,541700.0],["2009-06-29",5.945,6.1647,5.7322,5.8558,158500.0],["2009-06-30",5.8764,6.0755,5.6498,5.6773,173200.0],["2009-07-01",5.5331,5.9382,5.5331,5.9038,132900.0],["2009-07-02",5.8077,5.8901,5.5674,5.691,182400.0],["2009-07-06",5.6498,5.7803,5.6292,5.6979,188900.0],["2009-07-07",5.7322,5.8146,5.6636,5.691,127200.0],["2009-07-08",5.7322,5.8009,5.5331,5.6361,129100.0],["2009-07-09",5.6567,5.7391,5.5606,5.6498,136600.0],["2009-07-10",5.6292,5.8626,5.5537,5.6636,53100.0],["2009-07-13",5.7185,5.7185,5.5263,5.6567,120800.0],["2009-07-14",5.6361,5.7253,5.5949,5.6704,99400.0],["2009-07-15",5.7459,6.0549,5.7459,6.0205,122300.0],["2009-07-16",5.9725,6.0137,5.8832,5.945,130700.0],["2009-07-17",5.9587,6.0068,5.897,5.9519,101600.0],["2009-07-20",5.9999,6.0068,5.8352,5.8764,186900.0],["2009-07-21",5.9244,6.0343,5.6979,5.7253,99600.0],["2009-07-22",5.7116,6.0823,5.7116,5.9382,111200.0],["2009-07-23",5.9176,6.3912,5.9176,6.3638,120400.0],["2009-07-24",6.2951,6.5079,6.1029,6.4736,107000.0],["2009-07-27",6.4118,6.5972,6.3089,6.5148,149100.0],["2009-07-28",6.4462,6.5423,6.4187,6.4805,66100.0],["2009-07-29",6.405,6.453,6.3157,6.3981,113700.0],["2009-07-30",6.3844,6.4668,6.3157,6.4256,128300.0],["2009-07-31",6.3775,6.7276,6.2814,6.6864,433300.0],["2009-08-03",6.7345,7.2768,6.659,7.0777,327400.0],["2009-08-04",7.0228,7.1532,6.6933,7.064,105300.0],["2009-08-05",7.4759,7.9839,7.4759,7.6132,386200.0],["2009-08-06",7.6956,7.723,7.421,7.5514,308800.0],["2009-08-07",7.6956,7.723,7.4828,7.4896,211800.0],["2009-08-10",7.4965,7.9839,7.4965,7.8603,200700.0],["2009-08-11",7.8397,7.9702,7.5239,7.6407,93800.0],["2009-08-12",7.6269,7.8878,7.2699,7.8123,173400.0],["2009-08-13",7.8809,8.1555,7.6338,8.1281,193800.0],["2009-08-14",8.1281,8.1281,7.826,7.9153,100000.0],["2009-08-17",7.7505,7.7505,7.4622,7.6818,112800.0],["2009-08-18",7.7505,7.8878,7.5102,7.8329,118000.0],["2009-08-19",7.7436,7.9702,7.4965,7.9702,149100.0],["2009-08-20",7.8947,7.9839,7.8329,7.9839,111900.0],["2009-08-21",8.1212,8.5743,7.8466,8.4782,295300.0],["2009-08-24",8.5125,8.5125,8.2379,8.3958,156800.0],["2009-08-25",8.3821,8.5468,8.2928,8.4438,155300.0],["2009-08-26",8.4576,8.5056,8.1761,8.3477,165000.0],["2009-08-27",8.6017,8.6017,8.1693,8.3477,68400.0],["2009-08-28",8.3821,8.3821,7.9496,8.0182,59000.0],["2009-08-31",7.8809,8.0937,7.6338,7.6887,232300.0],["2009-09-01",7.5857,7.8672,7.4828,7.6407,156100.0],["2009-09-02",7.6407,7.9358,7.5789,7.8191,180500.0],["2009-09-03",7.9015,8.032,7.6338,7.8603,102300.0],["2009-09-04",8.1281,8.6841,8.1281,8.2516,207800.0],["2009-09-08",8.286,8.3134,8.0182,8.0663,147400.0],["2009-09-09",8.0663,8.3752,8.0045,8.231,124200.0],["2009-09-10",8.1967,8.3066,8.0045,8.2036,68900.0],["2009-09-11",8.1898,8.2104,8.032,8.0731,68200.0],["2009-09-14",7.9908,8.0182,7.8535,7.9702,77100.0],["2009-09-15",7.929,8.1006,7.7779,7.8603,125200.0],["2009-09-16",7.8603,7.9976,7.8397,7.9358,45100.0],["2009-09-17",7.9427,8.183,7.8672,7.9633,87000.0],["2009-09-18",7.9908,8.1418,7.7024,8.032,153200.0],["2009-09-21",7.929,8.0663,7.929,8.0045,50900.0],["2009-09-22",8.0388,8.1693,7.6544,8.0869,76600.0],["2009-09-23",8.0731,8.2654,7.9633,8.1693,149900.0],["2009-09-24",8.2379,8.2791,8.1349,8.2448,253100.0],["2009-09-25",8.1967,8.3409,8.1693,8.3271,215700.0],["2009-09-28",8.3477,8.5537,8.2036,8.4233,120100.0],["2009-09-29",8.4027,8.4988,8.2791,8.3889,114400.0],["2009-09-30",8.4027,8.4095,7.8947,8.2516,174000.0],["2009-10-01",8.231,8.2379,8.0457,8.0457,149700.0],["2009-10-02",7.9427,8.0663,7.6544,7.6887,100700.0],["2009-10-05",7.7505,7.8123,7.5445,7.778,61500.0],["2009-10-06",7.8466,8.0663,7.7436,8.0182,64900.0],["2009-10-07",7.9633,8.1487,7.7917,7.9015,92600.0],["2009-10-08",7.9839,8.2173,7.929,8.0937,100100.0],["2009-10-09",8.0663,8.2654,8.0663,8.2516,74900.0],["2009-10-12",8.2242,8.2242,7.9015,8.0251,62500.0],["2009-10-13",7.9976,8.1487,7.8191,7.8741,115300.0],["2009-10-14",7.9496,8.0114,7.6887,7.8397,270300.0],["2009-10-15",7.8054,7.9839,7.6956,7.7093,88700.0],["2009-10-16",7.6681,7.6956,7.3798,7.6544,223400.0],["2009-10-19",7.7024,8.0594,7.6269,7.9496,102700.0],["2009-10-20",8.0388,8.1006,7.929,8.0182,96500.0],["2009-10-21",7.9976,8.2379,7.8809,7.9427,159600.0],["2009-10-22",7.9496,8.231,7.9221,8.2104,83300.0],["2009-10-23",8.2791,8.3134,7.9908,8.1898,117900.0],["2009-10-26",8.1761,8.3271,7.9427,8.0182,78200.0],["2009-10-27",8.0251,8.1212,7.9564,7.9976,52400.0],["2009-10-28",7.9633,8.1281,7.8466,7.977,195500.0],["2009-10-29",8.0388,8.1761,7.9633,8.1143,135100.0],["2009-10-30",8.0731,8.1487,7.9152,8.0525,266500.0],["2009-11-02",8.08,8.1693,7.8947,8.1075,142100.0],["2009-11-03",8.0182,8.2448,7.9564,8.2448,119700.0],["2009-11-04",7.3523,8.3546,7.0983,8.2448,239400.0],["2009-11-05",8.2997,8.9999,8.2997,8.9519,599000.0],["2009-11-06",8.8146,9.1372,8.6292,9.1166,238600.0],["2009-11-09",9.1166,9.247,8.9313,9.1853,190200.0],["2009-11-10",9.1029,9.35,9.1029,9.2264,318300.0],["2009-11-11",9.3157,9.3157,9.1029,9.1647,148100.0],["2009-11-12",9.1166,9.1853,8.7871,8.8901,110400.0],["2009-11-13",8.9107,9.2745,8.842,9.2676,448300.0],["2009-11-16",9.2676,9.35,9.1578,9.302,704400.0],["2009-11-17",9.2814,9.5079,9.1853,9.4736,118200.0],["2009-11-18",9.4736,9.5766,9.4118,9.556,247000.0],["2009-11-19",9.4255,9.5697,9.2676,9.3363,147900.0],["2009-11-20",9.3294,9.4804,9.1647,9.2608,170100.0],["2009-11-23",9.4118,9.5697,9.2539,9.3226,131800.0],["2009-11-24",9.3569,9.3706,9.1235,9.2676,201900.0],["2009-11-25",9.2882,9.2882,9.0617,9.0754,79500.0],["2009-11-27",8.8489,9.0686,8.842,8.8557,81700.0],["2009-11-30",8.8626,8.9313,8.6361,8.8901,142900.0],["2009-12-01",8.945,9.0617,8.9244,9.0342,159100.0],["2009-12-02",9.048,9.3226,9.048,9.1715,387500.0],["2009-12-03",9.2333,9.3157,8.9244,8.945,86100.0],["2009-12-04",9.1509,9.5079,9.0686,9.4324,275900.0],["2009-12-07",9.4049,9.7825,9.2951,9.7482,535000.0],["2009-12-08",9.707,9.7619,9.453,9.5972,264800.0],["2009-12-09",9.5903,9.6521,9.4873,9.5697,136700.0],["2009-12-10",9.5766,9.6109,9.3637,9.453,133800.0],["2009-12-11",9.5285,9.604,9.3843,9.4736,104900.0],["2009-12-14",9.5079,9.604,9.3637,9.5354,160500.0],["2009-12-15",9.4804,9.5903,9.35,9.4255,232200.0],["2009-12-16",9.5285,9.5491,9.4461,9.5354,80400.0],["2009-12-17",9.4667,9.6452,9.4667,9.6109,248300.0],["2009-12-18",9.6795,9.9061,9.6658,9.7825,647300.0],["2009-12-21",9.5628,9.7825,8.2036,8.3546,1365400.0],["2009-12-22",8.2928,8.4095,8.1555,8.183,398200.0],["2009-12-23",8.2448,8.4644,7.9633,8.0525,162700.0],["2009-12-24",8.1075,8.1075,7.929,7.977,85100.0],["2009-12-28",7.9839,8.0457,7.8191,7.8603,400600.0],["2009-12-29",7.8741,7.9908,7.778,7.8741,388200.0],["2009-12-30",8.6017,9.2264,8.5674,8.7184,863900.0],["2009-12-31",8.6773,8.7734,8.5537,8.5811,186400.0],["2010-01-04",8.6841,8.7322,8.5674,8.6567,136000.0],["2010-01-05",8.7528,8.8008,8.54,8.5468,217700.0],["2010-01-06",8.5194,8.739,8.4576,8.6498,402100.0],["2010-01-07",8.6567,9.2745,8.6223,9.2539,277400.0],["2010-01-08",9.1784,9.3843,9.1235,9.3775,154100.0],["2010-01-11",9.3363,9.5148,9.3363,9.4118,81600.0],["2010-01-12",9.3157,9.4736,9.2814,9.4187,191200.0],["2010-01-13",9.4599,9.8512,9.3706,9.8237,426900.0],["2010-01-14",9.7619,10.0159,9.6521,9.9885,252200.0],["2010-01-15",10.0365,10.0708,9.7894,9.961,233200.0],["2010-01-19",9.9541,10.2631,9.858,10.2562,256200.0],["2010-01-20",10.1395,10.3111,10.064,10.2974,218200.0],["2010-01-21",10.2905,10.9084,10.2836,10.2974,540900.0],["2010-01-22",10.263,10.3523,9.9061,9.961,182400.0],["2010-01-25",10.0434,10.1326,9.7207,9.8237,195900.0],["2010-01-26",9.755,9.9473,9.6177,9.7001,142200.0],["2010-01-27",9.6795,9.8237,9.6795,9.7894,91000.0],["2010-01-28",9.8374,9.8374,9.4255,9.5491,97300.0],["2010-01-29",9.5697,9.6658,9.1784,9.1784,194100.0],["2010-02-01",9.1784,9.2402,8.9107,9.199,200200.0],["2010-02-02",9.2402,9.6178,8.9038,9.556,157800.0],["2010-02-03",9.4942,9.7139,9.4255,9.5903,115100.0],["2010-02-04",9.556,9.7756,9.2882,9.2951,140900.0],["2010-02-05",9.3706,9.7962,9.2951,9.7962,135300.0],["2010-02-08",9.8168,10.1669,9.8031,9.8649,697900.0],["2010-02-09",10.0228,10.0228,9.3226,9.5491,279600.0],["2010-02-10",9.6383,9.6383,9.1578,9.5285,197500.0],["2010-02-11",9.4667,9.6177,9.3775,9.4805,284800.0],["2010-02-12",9.4393,9.5422,9.3294,9.5422,415300.0],["2010-02-16",9.5972,9.7482,9.5079,9.7001,157300.0],["2010-02-17",9.7619,9.81,9.5628,9.5972,99500.0],["2010-02-18",9.6177,9.6177,9.3569,9.4187,135600.0],["2010-02-19",9.4187,9.5354,9.3637,9.4324,112300.0],["2010-02-22",9.4599,9.4599,9.2539,9.3981,113500.0],["2010-02-23",9.3569,9.3637,9.2333,9.2882,83000.0],["2010-02-24",9.3226,9.4942,9.2059,9.3569,89900.0],["2010-02-25",9.2333,9.3843,9.1441,9.2676,106400.0],["2010-02-26",9.2676,9.5285,9.1029,9.1441,154200.0],["2010-03-01",9.1853,9.5079,9.096,9.4942,326300.0],["2010-03-02",9.5285,9.6658,9.302,9.5628,179800.0],["2010-03-03",9.604,9.7413,9.604,9.7001,79700.0],["2010-03-04",9.7345,9.7345,9.2814,9.6727,35400.0],["2010-03-05",9.7001,10.1052,9.7001,10.1052,104500.0],["2010-03-08",10.1326,10.1669,10.009,10.0228,64700.0],["2010-03-09",9.961,10.2493,9.961,10.1052,102900.0],["2010-03-10",10.0777,10.2768,10.0434,10.1944,145800.0],["2010-03-11",10.1189,10.4484,10.0914,10.366,81500.0],["2010-03-12",10.366,10.366,10.112,10.2562,75500.0],["2010-03-15",10.215,10.2425,10.0434,10.1463,114800.0],["2010-03-16",10.1532,10.318,10.0365,10.318,104600.0],["2010-03-17",10.3592,10.5857,10.2905,10.318,247700.0],["2010-03-18",10.2768,10.4621,10.1463,10.3935,126600.0],["2010-03-19",10.4621,10.6955,10.4209,10.6955,471300.0],["2010-03-22",10.5994,11.0113,10.5239,10.9358,395400.0],["2010-03-23",10.9701,10.9701,10.6818,10.7779,130500.0],["2010-03-24",10.6818,10.7093,10.4209,10.4896,154000.0],["2010-03-25",10.469,10.5033,10.2974,10.4347,315500.0],["2010-03-26",10.469,10.5033,10.3866,10.469,137400.0],["2010-03-29",10.4484,10.4759,10.366,10.469,66000.0],["2010-03-30",10.4553,10.7367,10.366,10.7161,117200.0],["2010-03-31",10.6406,10.7985,10.4347,10.4415,193400.0],["2010-04-01",10.469,10.62,10.4415,10.5926,209600.0],["2010-04-05",10.6269,11.0182,10.4621,11.0182,195200.0],["2010-04-06",10.9358,11.1555,10.8878,11.0251,179700.0],["2010-04-07",10.9427,11.1486,10.9427,11.08,111400.0],["2010-04-08",11.0251,11.1212,10.9221,11.1006,204900.0],["2010-04-09",11.0731,11.1418,10.8534,10.9084,185900.0],["2010-04-12",10.8809,11.1006,10.8328,11.0251,169400.0],["2010-04-13",10.9907,11.08,10.6338,10.6406,229600.0],["2010-04-14",10.6544,10.6681,10.4484,10.5377,202100.0],["2010-04-15",10.4759,10.8328,10.4278,10.7916,199300.0],["2010-04-16",10.7917,10.9976,10.62,10.9495,232600.0],["2010-04-19",10.874,10.874,10.366,10.62,197400.0],["2010-04-20",10.6955,10.7985,10.5994,10.7093,73300.0],["2010-04-21",10.723,10.7299,10.5788,10.6269,140500.0],["2010-04-22",10.4896,10.62,10.4004,10.5377,162200.0],["2010-04-23",10.5788,10.5926,10.4347,10.4965,270300.0],["2010-04-26",10.4621,10.5994,10.3935,10.4141,381100.0],["2010-04-27",10.4347,10.6338,10.3248,10.5377,514200.0],["2010-04-28",10.469,10.5788,10.0022,10.0159,278300.0],["2010-04-29",10.0846,10.0846,9.7688,9.7825,240400.0],["2010-04-30",9.755,9.9129,9.4805,9.5491,539000.0],["2010-05-03",9.5628,9.9267,9.5285,9.9061,387800.0],["2010-05-04",9.7894,9.7894,9.3843,9.5903,246900.0],["2010-05-05",11.0113,11.0113,10.1258,10.1532,512300.0],["2010-05-06",10.1258,10.3935,9.604,9.9061,197500.0],["2010-05-07",9.8512,9.9404,9.3775,9.5079,343600.0],["2010-05-10",9.9061,10.064,9.5972,9.6933,305000.0],["2010-05-11",9.5628,10.0022,9.4942,9.8718,143600.0],["2010-05-12",9.9267,10.4278,9.9267,10.3523,109600.0],["2010-05-13",10.2974,10.4003,10.1052,10.2081,99100.0],["2010-05-14",10.1395,10.2219,9.7688,9.9061,86200.0],["2010-05-17",9.9885,10.0434,9.3294,9.5834,229600.0],["2010-05-18",9.707,9.9885,9.604,9.6315,172600.0],["2010-05-19",9.5972,9.6933,9.3912,9.6315,161100.0],["2010-05-20",9.4324,9.4736,8.9793,9.0068,193500.0],["2010-05-21",8.8832,9.0411,8.6429,9.0274,250300.0],["2010-05-24",8.9656,9.1235,8.739,8.8489,119000.0],["2010-05-25",8.6567,8.7047,8.437,8.6155,97500.0],["2010-05-26",8.6429,8.9038,8.6429,8.6498,138600.0],["2010-05-27",8.8351,9.3775,8.7596,9.2951,223700.0],["2010-05-28",9.2608,9.3637,9.0342,9.2814,145600.0],["2010-06-01",9.1853,9.1853,8.7047,8.7047,128300.0],["2010-06-02",8.7047,8.9587,8.5056,8.9587,163000.0],["2010-06-03",8.993,9.3981,8.993,9.1441,183000.0],["2010-06-04",8.8763,8.8969,8.7184,8.7528,501800.0],["2010-06-07",8.8077,9.0068,8.7184,8.7871,449500.0],["2010-06-08",8.8146,8.9244,8.4027,8.4988,213400.0],["2010-06-09",8.5949,8.7528,8.2379,8.3203,205300.0],["2010-06-10",8.4576,8.6567,8.3546,8.6429,135400.0],["2010-06-11",8.5331,8.7116,8.4919,8.6017,168600.0],["2010-06-14",8.6978,8.8763,8.5125,8.54,97700.0],["2010-06-15",8.6155,8.794,8.4576,8.7665,147400.0],["2010-06-16",8.7596,8.7665,8.3271,8.6704,102000.0],["2010-06-17",8.7253,8.7253,8.4301,8.6292,204600.0],["2010-06-18",8.6841,8.6841,8.4782,8.5262,154100.0],["2010-06-21",8.9519,9.0411,8.4713,8.5468,159300.0],["2010-06-22",8.6017,8.7802,8.2722,8.3134,144500.0],["2010-06-23",8.2791,8.4919,8.2036,8.3958,188400.0],["2010-06-24",8.3203,8.5331,8.2104,8.334,78100.0],["2010-06-25",8.3821,8.8626,8.183,8.54,1965400.0],["2010-06-28",8.6567,8.9724,8.588,8.7322,247300.0],["2010-06-29",8.588,8.739,8.4438,8.588,285200.0],["2010-06-30",8.5606,8.8695,8.54,8.7528,328800.0],["2010-07-01",8.7459,8.7459,8.2104,8.2379,205400.0],["2010-07-02",8.3134,8.3409,7.8329,7.9702,105600.0],["2010-07-06",8.0937,8.2379,7.6338,7.675,142300.0],["2010-07-07",7.675,8.334,7.675,8.3134,274900.0],["2010-07-08",8.3889,8.3889,8.08,8.1693,133900.0],["2010-07-09",8.1418,8.2928,8.032,8.1967,103000.0],["2010-07-12",8.1487,8.3203,7.9908,8.1075,66400.0],["2010-07-13",8.231,8.3683,8.1143,8.334,222600.0],["2010-07-14",8.2791,8.4576,8.2791,8.4438,106000.0],["2010-07-15",8.4301,8.5262,8.2722,8.3683,462900.0],["2010-07-16",8.2928,8.437,8.1143,8.2173,198900.0],["2010-07-19",8.2379,8.3203,8.1487,8.2928,113000.0],["2010-07-20",8.183,8.8832,8.183,8.8695,282200.0],["2010-07-21",8.945,9.096,8.7802,8.8008,282500.0],["2010-07-22",8.9244,9.2127,8.9107,9.1921,135800.0],["2010-07-23",9.1235,9.8168,9.1235,9.81,223900.0],["2010-07-26",9.8168,9.8649,9.501,9.6933,202000.0],["2010-07-27",9.7825,9.961,9.4599,9.5079,102600.0],["2010-07-28",9.4736,9.501,9.2059,9.2264,106900.0],["2010-07-29",9.3226,9.3912,9.0274,9.2059,88500.0],["2010-07-30",9.0617,9.4324,8.9999,9.2745,110000.0],["2010-08-02",9.4324,9.7139,9.3706,9.6521,110600.0],["2010-08-03",9.6109,9.9198,9.5354,9.6109,98500.0],["2010-08-04",9.6864,9.7001,9.5148,9.7001,161800.0],["2010-08-05",9.604,9.8443,9.5766,9.6178,123700.0],["2010-08-06",9.4667,9.6864,9.3432,9.3843,134200.0],["2010-08-09",9.4667,9.604,9.4393,9.604,106400.0],["2010-08-10",9.4804,9.5972,9.3294,9.4255,81900.0],["2010-08-11",9.2333,9.302,9.096,9.1647,126600.0],["2010-08-12",9.0205,9.1372,8.794,8.8626,79300.0],["2010-08-13",8.8077,8.9656,8.5949,8.6292,90700.0],["2010-08-16",8.5674,8.8214,8.4713,8.7528,91200.0],["2010-08-17",8.8626,9.199,8.794,9.1715,93000.0],["2010-08-18",9.1784,9.1784,8.9519,9.0411,100200.0],["2010-08-19",8.9862,8.9862,8.2516,8.2928,170800.0],["2010-08-20",8.231,8.3065,7.7985,8.0525,235500.0],["2010-08-23",8.0731,8.0869,7.6407,7.675,184500.0],["2010-08-24",7.5583,7.5857,7.318,7.3249,212500.0],["2010-08-25",7.2631,7.3661,7.1326,7.215,184500.0],["2010-08-26",7.2219,7.2837,7.0228,7.0297,199700.0],["2010-08-27",7.1189,7.4004,6.7276,7.3523,404100.0],["2010-08-30",7.3043,7.469,7.0503,7.3111,552600.0],["2010-08-31",7.2768,7.4347,7.1738,7.2562,483800.0],["2010-09-01",7.3729,7.7505,7.2768,7.7505,258900.0],["2010-09-02",7.6956,7.9221,7.6612,7.8878,135800.0],["2010-09-03",8.0937,8.5949,8.0937,8.5468,243300.0],["2010-09-07",8.5468,8.8214,8.3615,8.4233,382700.0],["2010-09-08",8.4233,8.6223,8.4233,8.6086,190500.0],["2010-09-09",8.7596,9.0411,8.6773,8.8969,270400.0],["2010-09-10",8.8763,9.0686,8.7802,8.8695,173500.0],["2010-09-13",8.9313,9.2676,8.9313,9.2059,174600.0],["2010-09-14",9.1578,9.2951,9.0754,9.2059,107400.0],["2010-09-15",9.1921,9.2333,8.9793,9.0892,156100.0],["2010-09-16",9.048,9.0617,8.6841,9.0411,178900.0],["2010-09-17",9.1441,9.2333,8.9313,9.0617,247100.0],["2010-09-20",9.0892,9.3981,8.945,9.3569,349800.0],["2010-09-21",9.3363,9.4461,9.2402,9.3226,93700.0],["2010-09-22",9.2951,9.3569,9.0823,9.199,86400.0],["2010-09-23",9.1097,9.2745,8.9175,8.9519,111700.0],["2010-09-24",9.0823,9.3706,9.0754,9.2676,285800.0],["2010-09-27",9.2951,9.302,9.199,9.2608,75500.0],["2010-09-28",9.3088,9.4324,9.048,9.2608,365100.0],["2010-09-29",9.2059,9.3981,9.1921,9.3363,62700.0],["2010-09-30",9.4461,9.5354,9.2333,9.4187,96700.0],["2010-10-01",9.5216,9.5285,9.1029,9.199,256600.0],["2010-10-04",9.2333,9.3088,8.9519,9.0342,73000.0],["2010-10-05",9.1578,9.7413,9.0411,9.707,127000.0],["2010-10-06",9.707,9.858,9.5972,9.7345,128200.0],["2010-10-07",9.8306,10.1052,9.2745,9.858,162800.0],["2010-10-08",9.8923,10.0914,9.7482,9.8649,164600.0],["2010-10-11",9.8306,10.0159,9.7962,9.9541,59900.0],["2010-10-12",9.8923,9.9541,9.5972,9.707,104800.0],["2010-10-13",9.7756,9.9198,9.6795,9.8443,194100.0],["2010-10-14",9.8031,9.9335,9.707,9.8923,84500.0],["2010-10-15",10.0434,10.112,9.7962,9.9267,117900.0],["2010-10-18",9.9747,10.2974,9.8855,10.2699,257400.0],["2010-10-19",10.0846,10.318,10.0777,10.1944,206700.0],["2010-10-20",10.2768,10.4621,10.1738,10.3935,204300.0],["2010-10-21",10.7161,11.128,10.215,10.5377,258700.0],["2010-10-22",10.572,10.8122,10.2974,10.6544,128800.0],["2010-10-25",10.7642,10.8534,10.6406,10.723,105400.0],["2010-10-26",10.6338,10.7299,10.5445,10.572,73700.0],["2010-10-27",10.4553,10.4896,10.0846,10.4003,140700.0],["2010-10-28",10.5171,10.5171,10.1532,10.2562,109600.0],["2010-10-29",10.3042,10.723,10.2974,10.3042,332900.0],["2010-11-01",10.3729,10.5239,10.0708,10.2493,363100.0],["2010-11-02",10.4072,10.5033,10.1532,10.4003,324500.0],["2010-11-03",10.4141,10.5445,10.2768,10.4072,186000.0],["2010-11-04",10.5926,10.6955,10.4621,10.6063,275200.0],["2010-11-05",10.6475,10.6749,10.4347,10.6544,188200.0],["2010-11-08",10.572,10.6612,10.5308,10.6132,123400.0],["2010-11-09",10.6681,10.7161,10.5376,10.5926,278500.0],["2010-11-10",10.6063,10.7299,10.3866,10.7024,161500.0],["2010-11-11",10.5582,10.6749,10.4827,10.6475,82000.0],["2010-11-12",10.5308,10.6544,10.4621,10.572,155200.0],["2010-11-15",10.5926,10.7093,10.5033,10.5926,81000.0],["2010-11-16",10.4621,10.4621,10.0159,10.2219,254800.0],["2010-11-17",10.2356,10.2631,10.0502,10.1189,99600.0],["2010-11-18",10.2836,10.4896,10.2768,10.4415,92400.0],["2010-11-19",10.4415,10.4415,10.2287,10.318,99800.0],["2010-11-22",10.2631,10.4621,10.1532,10.3454,101900.0],["2010-11-23",10.1464,10.3111,10.0708,10.2974,108300.0],["2010-11-24",10.3729,10.6544,10.3729,10.5926,137800.0],["2010-11-26",10.4759,10.6132,10.4621,10.5445,40900.0],["2010-11-29",10.4484,10.6132,10.3798,10.572,133300.0],["2010-11-30",10.4072,10.4827,10.3386,10.3729,163100.0],["2010-12-01",10.6132,10.7093,10.4827,10.5445,178700.0],["2010-12-02",10.5308,10.7161,10.4484,10.7024,269400.0],["2010-12-03",10.6132,10.8534,10.5033,10.7985,156300.0],["2010-12-06",10.7436,11.0113,10.7299,10.9427,83800.0],["2010-12-07",11.1006,11.2241,11.0182,11.0594,186000.0],["2010-12-08",11.0662,11.2104,10.9289,11.1692,167200.0],["2010-12-09",11.3134,11.4713,11.1349,11.3889,161900.0],["2010-12-10",11.437,11.4987,11.2653,11.4919,117600.0],["2010-12-13",11.5537,11.5537,11.382,11.3889,119200.0],["2010-12-14",11.4644,11.4644,11.2379,11.3752,87400.0],["2010-12-15",11.3271,11.4987,11.2859,11.3683,106900.0],["2010-12-16",11.382,11.5262,11.231,11.5262,79200.0],["2010-12-17",11.5331,11.6086,11.4438,11.5399,182300.0],["2010-12-20",11.636,11.7115,11.4164,11.6154,89000.0],["2010-12-21",11.7047,11.739,11.4919,11.5674,117200.0],["2010-12-22",11.588,11.588,11.2241,11.4987,124700.0],["2010-12-23",11.4987,11.5468,11.2997,11.4919,89300.0],["2010-12-27",11.4507,11.5125,11.2859,11.5056,50600.0],["2010-12-28",11.4781,11.5948,11.3203,11.3408,89700.0],["2010-12-29",11.3958,11.4781,11.3202,11.3614,56200.0],["2010-12-30",11.3477,11.4164,11.2516,11.3546,121800.0],["2010-12-31",11.3408,11.382,11.0868,11.1074,164400.0],["2011-01-03",11.2035,11.2928,11.0388,11.2379,317300.0],["2011-01-04",11.2928,11.3065,10.9839,11.0937,197200.0],["2011-01-05",11.0937,11.5125,11.0594,11.4438,83900.0],["2011-01-06",11.4301,12.0823,11.4301,11.8763,346800.0],["2011-01-07",11.9175,12.1509,11.8283,12.096,299100.0],["2011-01-10",11.993,12.2196,11.9518,12.1097,149300.0],["2011-01-11",12.1646,12.2196,11.9793,12.1646,162300.0],["2011-01-12",12.2951,12.4255,12.144,12.35,198900.0],["2011-01-13",12.35,12.5285,12.2882,12.4118,84400.0],["2011-01-14",12.4255,12.6177,12.3225,12.5834,145000.0],["2011-01-18",12.5285,12.8031,12.4736,12.7825,153000.0],["2011-01-19",12.755,12.8649,12.4804,12.5147,281500.0],["2011-01-20",12.398,12.5285,12.1715,12.1852,100800.0],["2011-01-21",12.3019,12.3019,11.7802,11.8008,142900.0],["2011-01-24",11.7802,11.8626,11.6704,11.739,216800.0],["2011-01-25",11.6429,11.9244,11.4301,11.9175,268900.0],["2011-01-26",11.9724,12.5834,11.9587,12.3912,491100.0],["2011-01-27",12.3569,12.4049,12.1166,12.3157,410700.0],["2011-01-28",12.2539,12.2813,11.9175,12.0754,258700.0],["2011-01-31",12.144,12.3363,11.9655,12.2745,146700.0],["2011-02-01",12.3294,12.7207,12.3225,12.5285,253100.0],["2011-02-02",12.4598,12.652,12.3019,12.4392,95800.0],["2011-02-03",12.4461,12.7138,12.2402,12.6726,223300.0],["2011-02-04",12.6795,12.7344,12.5491,12.7001,118900.0],["2011-02-07",12.7001,13.0502,12.6383,13.0159,342000.0],["2011-02-08",13.009,13.0639,12.7962,12.8511,431400.0],["2011-02-09",13.2012,13.2012,12.1166,12.7276,492800.0],["2011-02-10",12.6658,12.7207,12.4255,12.4667,230000.0],["2011-02-11",12.4255,12.4735,12.3363,12.3912,108500.0],["2011-02-14",12.3637,12.5285,12.3569,12.3843,139600.0],["2011-02-15",12.3569,12.453,12.144,12.1784,103000.0],["2011-02-16",12.199,12.3088,12.1646,12.199,104800.0],["2011-02-17",12.1784,12.2882,12.0205,12.2333,103300.0],["2011-02-18",12.3019,12.4392,12.2607,12.3569,197300.0],["2011-02-22",12.1921,12.2607,11.9244,12.1166,149100.0],["2011-02-23",12.1509,12.2127,11.945,12.0479,212800.0],["2011-02-24",12.0617,12.144,11.7939,12.1028,134700.0],["2011-02-25",12.1234,12.2951,11.5193,12.2195,267100.0],["2011-02-28",12.3363,12.3706,12.1097,12.2607,168500.0],["2011-03-01",12.3019,12.3294,11.7802,11.9312,122900.0],["2011-03-02",11.8969,12.0205,11.7459,12.0205,138300.0],["2011-03-03",12.1715,12.453,12.1715,12.398,489500.0],["2011-03-04",12.3843,12.4667,12.2745,12.3912,278600.0],["2011-03-07",12.4461,12.4461,11.8763,12.0205,199900.0],["2011-03-08",12.0136,12.4118,11.7802,12.2264,103700.0],["2011-03-09",12.2196,12.2882,12.0823,12.1028,102200.0],["2011-03-10",11.9175,11.945,11.4987,11.636,296700.0],["2011-03-11",11.6086,11.8283,11.5125,11.739,227500.0],["2011-03-14",11.5674,11.7184,11.5056,11.6086,87600.0],["2011-03-15",11.2379,11.5811,11.1555,11.5193,100700.0],["2011-03-16",11.4713,11.4781,11.0388,11.128,423900.0],["2011-03-17",11.3683,11.3683,10.8878,11.0594,315900.0],["2011-03-18",11.1418,11.2379,10.9427,11.2173,176800.0],["2011-03-21",11.3546,11.8008,11.231,11.7321,102600.0],["2011-03-22",11.7459,11.7939,11.437,11.4507,73100.0],["2011-03-23",11.4438,11.9861,11.2447,11.8488,253000.0],["2011-03-24",11.9175,12.1852,11.8694,12.0891,147200.0],["2011-03-25",12.1646,12.1784,11.993,12.0205,91700.0],["2011-03-28",12.0548,12.0548,11.8488,12.0273,89500.0],["2011-03-29",12.0136,12.1921,11.9793,12.1372,83000.0],["2011-03-30",12.247,12.4049,12.1646,12.3843,70400.0],["2011-03-31",12.3775,12.5765,12.3225,12.5628,96200.0],["2011-04-01",12.6109,12.6932,12.501,12.5697,159300.0],["2011-04-04",12.5903,12.6109,12.453,12.5697,200000.0],["2011-04-05",12.5285,12.6383,12.453,12.6314,57500.0],["2011-04-06",12.6864,12.7413,12.5353,12.5765,207000.0],["2011-04-07",12.5971,12.5971,12.1509,12.4392,207800.0],["2011-04-08",12.4873,12.4873,11.9999,12.0205,50800.0],["2011-04-11",12.0342,12.1715,11.7253,11.7596,77900.0],["2011-04-12",11.6292,11.7459,11.5056,11.5193,122500.0],["2011-04-13",11.6086,11.636,11.3477,11.4781,155700.0],["2011-04-14",11.3546,11.4781,11.2722,11.4164,95100.0],["2011-04-15",11.3752,11.4026,11.1486,11.3477,194500.0],["2011-04-18",11.1555,11.2035,10.7436,10.8534,202100.0],["2011-04-19",10.8466,10.8946,10.3386,10.874,445600.0],["2011-04-20",11.0182,11.0731,10.9084,11.0594,1043200.0],["2011-04-21",11.1761,11.3683,10.8191,10.9564,208700.0],["2011-04-25",10.9907,11.0525,10.9221,11.0319,90800.0],["2011-04-26",11.0662,11.0662,10.9427,10.977,189500.0],["2011-04-27",10.9701,10.9701,10.6818,10.7985,118000.0],["2011-04-28",10.6406,10.7505,10.4827,10.6612,199000.0],["2011-04-29",10.6612,10.8122,10.6269,10.7436,273000.0],["2011-05-02",10.7779,10.7779,10.4621,10.4621,264000.0],["2011-05-03",10.4415,10.5514,10.2699,10.2699,157000.0],["2011-05-04",10.0296,10.0365,9.6246,9.8923,643000.0],["2011-05-05",9.7413,9.9404,9.6246,9.6727,247900.0],["2011-05-06",9.8718,9.9953,9.755,9.7688,174000.0],["2011-05-09",9.7276,9.7962,9.6658,9.7345,151000.0],["2011-05-10",9.81,9.8855,9.755,9.8374,82900.0],["2011-05-11",9.7688,9.8718,9.4667,9.6658,230000.0],["2011-05-12",9.5972,9.7482,9.4667,9.7413,375000.0],["2011-05-13",9.7413,9.7413,9.1029,9.2608,439600.0],["2011-05-16",9.1784,9.2745,8.8626,8.8763,229000.0],["2011-05-17",8.794,8.8489,8.6773,8.7047,447700.0],["2011-05-18",8.7528,8.9313,8.6841,8.9244,388000.0],["2011-05-19",9.0136,9.0891,8.7802,8.8832,140300.0],["2011-05-20",8.8077,8.8901,8.6429,8.8146,620900.0],["2011-05-23",8.6223,9.1647,8.6223,8.9175,408800.0],["2011-05-24",8.9724,8.9724,8.7459,8.9175,266900.0],["2011-05-25",8.8763,9.3363,8.8489,9.1509,401900.0],["2011-05-26",9.096,9.1235,8.8557,9.0892,311800.0],["2011-05-27",9.1303,9.4393,9.0892,9.1715,279200.0],["2011-05-31",9.302,9.3637,9.096,9.2608,357800.0],["2011-06-01",9.247,9.3294,8.9244,8.9313,177000.0],["2011-06-02",8.9862,9.1715,8.9519,9.0686,199900.0],["2011-06-03",8.8626,9.0617,8.8008,8.9038,347800.0],["2011-06-06",9.0068,9.0686,8.7802,8.9175,162300.0],["2011-06-07",9.0068,9.1235,8.7871,8.8077,237400.0],["2011-06-08",8.7596,8.9862,8.5194,8.8214,166400.0],["2011-06-09",8.8557,8.9587,8.7734,8.794,141500.0],["2011-06-10",8.7459,8.8489,8.4507,8.5262,132600.0],["2011-06-13",8.5743,8.6979,8.3889,8.4095,154700.0],["2011-06-14",8.5331,8.7734,8.5331,8.6223,231400.0],["2011-06-15",8.5125,8.5811,8.334,8.4233,181000.0],["2011-06-16",8.4164,8.7459,8.4164,8.739,499200.0],["2011-06-17",8.842,9.0617,8.8146,8.9793,335100.0],["2011-06-20",8.9519,9.0823,8.8695,8.9656,160600.0],["2011-06-21",9.0136,9.3363,8.9793,9.1715,148900.0],["2011-06-22",9.0891,9.2059,8.9862,9.048,124700.0],["2011-06-23",8.9107,9.1509,8.8351,9.0823,92000.0],["2011-06-24",9.096,9.1853,8.8214,8.8695,428000.0],["2011-06-27",8.8557,8.9724,8.7184,8.9587,163500.0],["2011-06-28",8.9587,9.0617,8.9038,9.0342,156700.0],["2011-06-29",9.0617,9.0754,8.8695,8.9656,119700.0],["2011-06-30",8.945,9.0892,8.8901,8.9793,95000.0],["2011-07-01",8.993,9.2951,8.9656,9.2402,171900.0],["2011-07-05",9.2333,9.3432,9.0754,9.1372,188000.0],["2011-07-06",9.1372,9.247,9.0754,9.1166,229300.0],["2011-07-07",9.2059,9.707,9.1372,9.6864,270400.0],["2011-07-08",9.501,9.6383,8.8763,9.3157,273900.0],["2011-07-11",9.1921,9.2539,8.8901,9.0136,359200.0],["2011-07-12",8.993,9.2127,8.993,9.096,244100.0],["2011-07-13",9.1441,9.2951,8.9862,9.1097,577800.0],["2011-07-14",9.1509,9.1578,8.9107,8.9519,161300.0],["2011-07-15",8.9793,9.2745,8.9793,9.2539,314800.0],["2011-07-18",9.1921,9.3088,9.1509,9.1784,215700.0],["2011-07-19",9.2608,9.5697,9.0136,9.4736,152200.0],["2011-07-20",9.5079,9.5079,9.048,9.3294,118200.0],["2011-07-21",9.4255,10.215,9.4255,9.9541,447300.0],["2011-07-22",9.961,10.1807,9.8992,10.1189,162700.0],["2011-07-25",10.0159,10.3248,9.961,10.112,416900.0],["2011-07-26",10.1463,10.2562,9.7894,9.8718,484600.0],["2011-07-27",9.8168,9.8306,9.5628,9.6246,221900.0],["2011-07-28",9.6521,9.8923,9.4187,9.4942,239100.0],["2011-07-29",9.3912,9.6658,9.3226,9.4599,194800.0],["2011-08-01",9.6177,9.6864,9.2951,9.3706,177900.0],["2011-08-02",9.2814,9.3637,8.8901,8.8901,161100.0],["2011-08-03",6.9473,7.2082,5.5743,5.9999,3326000.0],["2011-08-04",5.9587,6.1647,5.8832,5.9313,1218000.0],["2011-08-05",6.0274,6.1647,5.9038,6.096,2698700.0],["2011-08-08",5.9313,6.1098,5.7116,5.7185,1102200.0],["2011-08-09",5.8626,6.1784,5.842,6.1784,1361100.0],["2011-08-10",6.0892,6.2127,5.9862,6.0068,1710600.0],["2011-08-11",6.0411,6.2128,5.9862,6.096,1006900.0],["2011-08-12",6.151,6.1647,5.8558,6.1166,1593700.0],["2011-08-15",6.1784,6.5423,6.1784,6.5354,449900.0],["2011-08-16",6.4599,6.6246,6.3363,6.5011,355100.0],["2011-08-17",6.5285,6.5766,6.3706,6.4599,567700.0],["2011-08-18",6.2608,6.3981,6.0892,6.1166,867700.0],["2011-08-19",5.9931,6.1441,5.897,6.0823,392400.0],["2011-08-22",6.2677,6.2677,6.0068,6.0823,415800.0],["2011-08-23",6.1098,6.3844,6.0068,6.3775,311600.0],["2011-08-24",6.3912,6.6864,6.3912,6.5766,477300.0],["2011-08-25",6.6384,6.707,6.3706,6.5079,303300.0],["2011-08-26",6.453,6.8306,6.3226,6.8169,301800.0],["2011-08-29",6.913,7.2631,6.7345,7.215,447300.0],["2011-08-30",7.1395,7.2288,6.9061,7.1876,309300.0],["2011-08-31",7.2562,7.421,7.0571,7.1258,320700.0],["2011-09-01",7.1189,7.2425,6.5903,6.6796,489100.0],["2011-09-02",6.5354,6.7139,6.5148,6.6041,454900.0],["2011-09-06",6.3706,7.0846,6.1853,6.4805,579100.0],["2011-09-07",6.6041,6.9404,6.5697,6.9336,621800.0],["2011-09-08",6.8855,6.9473,6.5697,6.6246,338400.0],["2011-09-09",6.5491,6.5491,6.3157,6.3638,401300.0],["2011-09-12",6.2745,6.5285,6.199,6.302,332400.0],["2011-09-13",6.3295,6.556,6.3295,6.4942,265300.0],["2011-09-14",6.556,6.6521,6.4393,6.5423,535000.0],["2011-09-15",6.6658,6.8855,6.4873,6.5491,822900.0],["2011-09-16",6.6315,7.0365,6.6315,7.0022,363400.0],["2011-09-19",6.8649,6.8649,6.5697,6.659,189600.0],["2011-09-20",6.6727,6.8581,6.4256,6.4324,188800.0],["2011-09-21",6.4393,6.5766,6.1098,6.1166,104400.0],["2011-09-22",5.9587,6.1098,5.7734,5.9656,600800.0],["2011-09-23",5.9519,6.2333,5.8077,6.199,236500.0],["2011-09-26",6.2471,6.4393,6.0823,6.4256,134400.0],["2011-09-27",6.5766,7.0297,6.556,6.8237,479700.0],["2011-09-28",6.81,6.9473,6.453,6.4736,270400.0],["2011-09-29",6.6452,6.961,6.6452,6.9542,266600.0],["2011-09-30",6.8443,6.961,6.7208,6.7345,261900.0],["2011-10-03",6.6864,6.961,6.5423,6.556,375000.0],["2011-10-04",6.5217,7.2082,6.4668,7.1876,455100.0],["2011-10-05",7.1876,7.9839,7.1189,7.7711,335600.0],["2011-10-06",7.7436,7.8809,7.6407,7.826,245800.0],["2011-10-07",7.9564,7.9564,7.5377,7.7299,299100.0],["2011-10-10",7.8878,7.9084,7.6544,7.8466,339200.0],["2011-10-11",7.7574,7.8947,7.6956,7.8191,235800.0],["2011-10-12",7.8878,8.1693,7.8603,8.0114,305200.0],["2011-10-13",7.9358,8.0594,7.7574,8.0182,89700.0],["2011-10-14",8.3065,8.9107,8.3065,8.588,343700.0],["2011-10-17",8.7322,8.9999,8.3821,8.4164,284300.0],["2011-10-18",8.4439,8.7596,8.2173,8.5674,350700.0],["2011-10-19",8.5811,8.6429,8.2036,8.286,153500.0],["2011-10-20",8.3134,8.3752,7.9152,8.1761,299800.0],["2011-10-21",8.3409,8.4576,8.2104,8.3615,214500.0],["2011-10-24",8.3958,8.7047,8.2654,8.691,295800.0],["2011-10-25",8.6292,8.6292,8.1418,8.183,454500.0],["2011-10-26",8.3203,8.7322,8.0731,8.691,258700.0],["2011-10-27",9.0136,9.6864,8.7665,9.3363,626100.0],["2011-10-28",9.3157,9.4873,9.1029,9.2745,247500.0],["2011-10-31",9.0892,9.247,8.7322,8.7596,270800.0],["2011-11-01",8.3203,8.5056,8.2036,8.4095,407700.0],["2011-11-02",9.048,9.604,8.7802,8.7802,715300.0],["2011-11-03",8.9175,8.9175,8.3203,8.4095,679800.0],["2011-11-04",8.3203,8.485,8.1349,8.2036,391300.0],["2011-11-07",8.2036,8.2379,7.826,8.0045,355800.0],["2011-11-08",8.0869,8.1349,7.7574,7.9564,253200.0],["2011-11-09",7.6956,7.9015,7.4416,7.8466,452100.0],["2011-11-10",7.977,8.5125,7.9633,8.3752,338800.0],["2011-11-11",8.4782,8.9381,8.4782,8.7734,382600.0],["2011-11-14",8.7116,8.794,8.3271,8.3752,304800.0],["2011-11-15",8.3409,8.4782,8.1967,8.3821,160100.0],["2011-11-16",8.2654,8.3477,8.0663,8.2242,287400.0],["2011-11-17",8.1967,8.3271,8.032,8.1006,310800.0],["2011-11-18",8.1349,8.3477,8.0937,8.2379,234000.0],["2011-11-21",8.0457,8.3134,7.9976,8.0869,282000.0],["2011-11-22",8.0937,8.1349,7.8123,7.8123,133900.0],["2011-11-23",7.7162,7.7505,7.215,7.2219,174800.0],["2011-11-25",7.2013,7.3317,7.0228,7.0297,72800.0],["2011-11-28",7.2837,7.4759,7.0297,7.4622,154400.0],["2011-11-29",7.4896,7.6201,7.3935,7.4484,263500.0],["2011-11-30",7.7917,8.4988,7.7917,8.4095,477700.0],["2011-12-01",8.3752,8.5262,8.2928,8.2997,483300.0],["2011-12-02",8.4439,8.588,8.334,8.3821,135500.0],["2011-12-05",8.5606,8.5606,8.3065,8.3889,199800.0],["2011-12-06",8.3821,8.4233,8.2448,8.3821,88700.0],["2011-12-07",8.2997,8.3546,8.08,8.286,68200.0],["2011-12-08",8.1898,8.231,8.032,8.0594,135100.0],["2011-12-09",8.0869,8.4095,7.9427,8.3683,337900.0],["2011-12-12",8.2173,8.2585,8.0457,8.0663,564600.0],["2011-12-13",8.1555,8.3409,7.8466,7.8947,128800.0],["2011-12-14",7.7985,7.8947,7.4896,7.4965,192800.0],["2011-12-15",7.6407,7.8466,7.4004,7.6887,196600.0],["2011-12-16",7.6338,7.9427,7.5857,7.6612,596800.0],["2011-12-19",7.7436,7.8741,7.3455,7.3592,282300.0],["2011-12-20",7.5514,7.9564,7.4484,7.9427,202200.0],["2011-12-21",7.9358,8.4301,7.7985,8.2516,222900.0],["2011-12-22",8.286,8.5331,8.032,8.4438,143900.0],["2011-12-23",8.4919,8.54,8.4164,8.4507,119600.0],["2011-12-27",8.4233,8.5743,8.2448,8.54,86500.0],["2011-12-28",8.5331,8.5331,8.2722,8.2791,103400.0],["2011-12-29",8.334,8.5811,8.334,8.5194,153000.0],["2011-12-30",8.4988,8.6086,8.4438,8.4644,85800.0],["2012-01-03",8.7116,8.8351,8.6773,8.7596,140000.0],["2012-01-04",8.6773,8.6978,8.4782,8.691,99500.0],["2012-01-05",8.6017,8.7528,8.4439,8.7528,114400.0],["2012-01-06",8.7596,8.7734,8.5606,8.6978,135500.0],["2012-01-09",8.7596,8.8214,8.6361,8.7596,202400.0],["2012-01-10",8.9038,8.9244,8.7871,8.9038,153600.0],["2012-01-11",8.8557,8.9313,8.8214,8.9107,123600.0],["2012-01-12",8.9107,8.9313,8.8283,8.9244,61100.0],["2012-01-13",8.8008,8.8763,8.2448,8.7459,67500.0],["2012-01-17",8.842,8.9244,8.7734,8.842,73400.0],["2012-01-18",8.8557,8.9244,8.739,8.9244,118700.0],["2012-01-19",8.9313,8.9313,8.842,8.9175,83500.0],["2012-01-20",8.8832,8.9244,8.7459,8.9107,113500.0],["2012-01-23",8.9038,8.993,8.7734,8.9107,53700.0],["2012-01-24",8.8489,8.9244,8.7734,8.9244,101900.0],["2012-01-25",8.8901,8.945,8.8008,8.9038,80400.0],["2012-01-26",8.9381,8.9793,8.6155,8.6567,106600.0],["2012-01-27",8.6017,8.6979,8.5194,8.5468,116400.0],["2012-01-30",8.4919,8.7253,8.4301,8.6292,168900.0],["2012-01-31",8.6978,8.739,8.5125,8.5331,124900.0],["2012-02-01",8.6155,8.9244,8.5468,8.9244,204700.0],["2012-02-02",8.9381,8.9381,8.6086,8.6292,103400.0],["2012-02-03",8.4164,9.2196,8.3821,9.1715,504800.0],["2012-02-06",9.096,9.2608,8.9724,9.1784,138900.0],["2012-02-07",9.1372,9.1509,8.8557,8.9313,221000.0],["2012-02-08",9.302,9.9953,9.1166,9.8443,634100.0],["2012-02-09",9.9061,9.9061,9.5491,9.6246,159400.0],["2012-02-10",9.501,9.7688,9.4736,9.6727,105300.0],["2012-02-13",9.8168,9.8168,9.5972,9.6109,85400.0],["2012-02-14",9.5972,9.7001,9.3637,9.6864,108200.0],["2012-02-15",9.7756,9.7756,9.4599,9.6933,191500.0],["2012-02-16",9.7276,9.8306,9.5834,9.6246,113400.0],["2012-02-17",9.6933,9.7276,9.6383,9.7207,115900.0],["2012-02-21",9.7345,9.8237,9.6109,9.7482,128600.0],["2012-02-22",9.7001,9.8031,9.6246,9.7619,75400.0],["2012-02-23",9.7619,9.7619,9.6521,9.7413,143100.0],["2012-02-24",9.6933,9.8031,9.6246,9.7894,140400.0],["2012-02-27",9.6521,9.81,9.453,9.7207,155000.0],["2012-02-28",9.7413,9.7688,9.5697,9.707,138400.0],["2012-02-29",9.7276,9.8718,9.5766,9.6658,469800.0],["2012-03-01",9.7619,9.9473,9.6383,9.7482,124400.0],["2012-03-02",9.7482,9.7482,9.4049,9.4805,121500.0],["2012-03-05",9.4324,9.7139,9.4049,9.6315,95300.0],["2012-03-06",9.5079,9.6589,9.453,9.6315,144600.0],["2012-03-07",9.7001,9.7962,9.6246,9.7688,83600.0],["2012-03-08",9.8512,10.2013,9.6933,10.0228,247400.0],["2012-03-09",10.0502,10.0777,9.8786,9.9679,181000.0],["2012-03-12",9.9541,10.0434,9.7756,9.8718,261000.0],["2012-03-13",9.9747,10.0502,9.8168,9.9541,231100.0],["2012-03-14",9.9335,10.064,9.8512,9.8992,60200.0],["2012-03-15",9.9129,10.1395,9.8992,10.0914,89400.0],["2012-03-16",10.0914,10.112,9.8786,10.0022,236000.0],["2012-03-19",9.9816,10.2905,9.8718,10.1601,409200.0],["2012-03-20",10.0571,10.1875,9.8717,10.0228,85700.0],["2012-03-21",10.0983,10.2631,10.0228,10.0365,116800.0],["2012-03-22",9.8786,9.9747,9.7345,9.7825,187300.0],["2012-03-23",9.8168,10.0434,9.6864,9.961,147800.0],["2012-03-26",10.1258,10.2905,10.0571,10.2768,224100.0],["2012-03-27",10.2768,10.3042,10.0571,10.112,126500.0],["2012-03-28",10.112,10.1807,10.0365,10.1738,69200.0],["2012-03-29",10.0571,10.2562,9.9816,10.2219,50100.0],["2012-03-30",10.2974,10.3111,10.0983,10.2287,166800.0],["2012-04-02",10.2081,10.5651,10.2081,10.5651,82800.0],["2012-04-03",10.5514,10.572,10.3592,10.4141,92200.0],["2012-04-04",10.4415,10.572,10.3935,10.4003,165500.0],["2012-04-05",10.3454,10.4621,10.3042,10.3592,84500.0],["2012-04-09",10.1395,10.318,10.0914,10.112,143600.0],["2012-04-10",10.1052,10.112,9.5422,9.755,257800.0],["2012-04-11",9.8649,9.9747,9.81,9.961,72100.0],["2012-04-12",9.9816,10.2768,9.9816,10.2287,69400.0],["2012-04-13",10.1601,10.1601,9.7825,9.8374,86100.0],["2012-04-16",9.8855,9.9885,9.7139,9.9473,41500.0],["2012-04-17",10.0296,10.3523,10.0228,10.2287,68700.0],["2012-04-18",10.1395,10.1669,9.8992,9.9198,141000.0],["2012-04-19",9.9335,9.961,9.7207,9.7619,92200.0],["2012-04-20",10.2219,10.2219,9.9198,9.9885,104600.0],["2012-04-23",9.7894,10.2836,9.7139,9.7962,102600.0],["2012-04-24",9.81,10.0434,9.81,10.0228,57600.0],["2012-04-25",10.1807,10.366,10.064,10.1669,157900.0],["2012-04-26",10.1258,10.2081,10.0502,10.1189,53900.0],["2012-04-27",10.1395,10.3523,10.0022,10.263,84800.0],["2012-04-30",10.2219,10.2219,9.9061,9.9335,63000.0],["2012-05-01",9.9267,10.1738,9.8374,9.9267,166000.0],["2012-05-02",9.8237,9.9541,9.2264,9.4393,225400.0],["2012-05-03",9.4187,9.4187,8.9381,8.993,203400.0],["2012-05-04",8.9107,9.0411,8.6841,8.8557,282700.0],["2012-05-07",8.8008,8.9175,8.7802,8.9038,60000.0],["2012-05-08",8.8146,9.048,8.8146,8.9381,459300.0],["2012-05-09",8.8146,9.0274,8.8008,8.9862,145000.0],["2012-05-10",9.0892,9.2333,8.9862,9.2196,136000.0],["2012-05-11",9.1166,9.3432,8.9999,9.302,135100.0],["2012-05-14",9.2264,9.3912,9.1647,9.3637,179200.0],["2012-05-15",9.3569,9.5903,9.3432,9.501,213000.0],["2012-05-16",9.5422,9.604,9.4461,9.5834,162800.0],["2012-05-17",9.5903,9.6246,9.4187,9.4667,255300.0],["2012-05-18",9.4599,9.6109,9.3157,9.3775,192100.0],["2012-05-21",9.4049,9.5972,9.2814,9.5766,92900.0],["2012-05-22",9.5834,9.7207,9.4393,9.604,252000.0],["2012-05-23",9.4736,9.6521,9.3775,9.556,153000.0],["2012-05-24",9.5697,9.8168,9.4324,9.5628,151200.0],["2012-05-25",9.5422,9.7345,9.4599,9.4873,123900.0],["2012-05-29",9.5491,9.6795,9.4393,9.604,86100.0],["2012-05-30",9.4736,9.4736,9.1853,9.2059,98400.0],["2012-05-31",9.199,9.2745,8.9862,9.1509,252000.0],["2012-06-01",8.8832,8.9038,8.4164,8.4644,191100.0],["2012-06-04",8.4782,8.5125,8.334,8.4713,129900.0],["2012-06-05",8.4095,8.5262,8.3409,8.5056,85500.0],["2012-06-06",8.5949,8.8283,8.5537,8.8008,85600.0],["2012-06-07",8.9244,8.9793,8.6567,8.6773,147400.0],["2012-06-08",8.6292,8.842,8.485,8.7596,71800.0],["2012-06-11",8.9038,8.9038,8.4507,8.4644,124700.0],["2012-06-12",8.5262,8.6223,8.437,8.5949,81500.0],["2012-06-13",8.5537,8.6567,8.3752,8.4095,97200.0],["2012-06-14",8.4438,8.5331,8.3409,8.5194,176100.0],["2012-06-15",8.5056,8.8077,8.4988,8.7665,151900.0],["2012-06-18",8.6635,8.8351,8.6635,8.739,75200.0],["2012-06-19",8.7802,9.0617,8.7802,9.0548,142900.0],["2012-06-20",9.0205,9.1853,8.9656,9.0617,85300.0],["2012-06-21",9.0686,9.0686,8.6704,8.7871,98400.0],["2012-06-22",8.8557,9.0823,8.6841,9.0548,185200.0],["2012-06-25",8.8351,8.9724,8.5194,8.54,103300.0],["2012-06-26",8.54,8.54,8.3409,8.4095,96500.0],["2012-06-27",8.4095,8.6017,8.4095,8.5331,109800.0],["2012-06-28",8.4301,8.6223,8.3889,8.6223,56300.0],["2012-06-29",8.8351,9.302,8.8351,9.2402,189800.0],["2012-07-02",9.2814,9.5216,9.1509,9.5216,102600.0],["2012-07-03",9.5422,9.9061,9.5422,9.7482,127900.0],["2012-07-05",9.6933,9.7825,9.3294,9.3363,123700.0],["2012-07-06",9.2402,9.3157,8.8901,8.9175,226600.0],["2012-07-09",8.8557,8.9587,8.8557,8.9175,103400.0],["2012-07-10",8.9519,9.3294,8.9175,9.1784,561300.0],["2012-07-11",9.2196,9.2951,9.0274,9.0686,120500.0],["2012-07-12",9.0136,9.2333,9.0136,9.1166,112100.0],["2012-07-13",9.1853,9.3363,9.1853,9.199,45800.0],["2012-07-16",9.199,9.199,9.0136,9.0342,56800.0],["2012-07-17",9.1303,9.2745,8.9381,9.0411,132400.0],["2012-07-18",9.0342,9.3088,8.9313,9.1303,69300.0],["2012-07-19",9.199,9.2333,8.9724,9.0548,58300.0],["2012-07-20",8.9313,9.0274,8.4782,8.9313,177300.0],["2012-07-23",8.691,8.9381,8.6635,8.9038,92400.0],["2012-07-24",8.9107,9.0068,8.4507,8.5194,237400.0],["2012-07-25",8.6086,8.6567,8.183,8.2791,318700.0],["2012-07-26",8.4644,8.4644,8.1555,8.2036,88000.0],["2012-07-27",8.2242,8.3066,8.1693,8.2448,171600.0],["2012-07-30",8.2654,8.3065,8.1555,8.1898,86700.0],["2012-07-31",8.1281,8.183,7.9427,7.9427,180800.0],["2012-08-01",7.9564,8.7528,7.421,7.4622,315800.0],["2012-08-02",7.3729,7.4553,7.0983,7.4141,390200.0],["2012-08-03",7.5995,7.7574,7.5034,7.572,1040700.0],["2012-08-06",7.6063,8.0869,7.5583,8.0731,129100.0],["2012-08-07",8.1487,8.3477,7.9976,8.1693,118200.0],["2012-08-08",8.1761,8.4507,8.1418,8.4301,84800.0],["2012-08-09",8.4027,8.5606,8.3203,8.4507,339800.0],["2012-08-10",8.4438,8.5262,8.286,8.3409,72100.0],["2012-08-13",8.334,8.4301,8.0869,8.286,47100.0],["2012-08-14",8.3615,8.4095,8.2722,8.3134,79800.0],["2012-08-15",8.2722,8.3271,8.2036,8.2448,96300.0],["2012-08-16",8.2654,8.3821,8.2104,8.2722,253400.0],["2012-08-17",8.2722,8.7871,8.2173,8.7596,131800.0],["2012-08-20",8.7184,8.8557,8.6498,8.8077,87400.0],["2012-08-21",8.8283,8.9175,8.0937,8.6017,129400.0],["2012-08-22",8.588,8.6704,8.485,8.5743,110200.0],["2012-08-23",8.5468,8.6086,8.334,8.4782,54100.0],["2012-08-24",8.4438,8.5811,8.437,8.4576,59500.0],["2012-08-27",8.4301,8.4301,8.1761,8.2036,92000.0],["2012-08-28",8.1898,8.2722,8.1418,8.2585,73300.0],["2012-08-29",8.2654,8.2791,8.0937,8.1281,89800.0],["2012-08-30",8.0457,8.1761,7.9976,8.1212,71400.0],["2012-08-31",8.231,8.231,7.9564,8.0457,100900.0],["2012-09-04",8.032,8.0937,7.778,7.8878,149100.0],["2012-09-05",7.8603,7.9221,7.6612,7.7574,207700.0],["2012-09-06",7.8397,8.2791,7.8397,8.183,191400.0],["2012-09-07",8.2379,8.5331,8.2173,8.4782,249400.0],["2012-09-10",8.4919,8.6086,8.4576,8.5331,168800.0],["2012-09-11",8.4301,8.5949,8.3546,8.5606,50300.0],["2012-09-12",8.6086,8.6086,8.2585,8.4919,53900.0],["2012-09-13",8.5331,8.739,8.4713,8.588,105800.0],["2012-09-14",8.6155,8.7184,8.588,8.6841,192300.0],["2012-09-17",8.6086,8.6498,8.5537,8.6429,57300.0],["2012-09-18",8.6498,8.6567,8.2104,8.3889,451900.0],["2012-09-19",8.4233,8.6223,8.4027,8.5262,150800.0],["2012-09-20",8.437,8.6292,8.3615,8.4782,88800.0],["2012-09-21",8.6429,8.6635,8.4576,8.4988,168000.0],["2012-09-24",8.437,8.6567,8.3958,8.6086,69500.0],["2012-09-25",8.6635,8.8008,8.3752,8.4164,104800.0],["2012-09-26",8.4576,8.4644,8.2379,8.2791,73200.0],["2012-09-27",8.3134,8.485,8.1281,8.4027,40800.0],["2012-09-28",8.3409,8.3409,8.0251,8.0937,193700.0],["2012-10-01",8.1487,8.1487,7.8466,7.9015,115700.0],["2012-10-02",7.9702,8.0388,7.7436,7.8397,100600.0],["2012-10-03",7.8741,7.8741,7.7093,7.7917,196400.0],["2012-10-04",7.8603,7.9633,7.7162,7.9427,87100.0],["2012-10-05",8.032,8.1898,7.9976,8.1006,187800.0],["2012-10-08",8.0663,8.1555,7.9358,7.9908,95400.0],["2012-10-09",8.0045,8.0045,7.5926,7.6269,215600.0],["2012-10-10",7.6612,7.7574,7.5514,7.7368,116600.0],["2012-10-11",7.8397,7.8809,7.7299,7.7985,50500.0],["2012-10-12",7.826,7.8397,7.675,7.7024,27500.0],["2012-10-15",7.7162,7.9221,7.6475,7.8466,244500.0],["2012-10-16",7.8878,7.929,7.8397,7.9153,89300.0],["2012-10-17",7.9221,8.08,7.8603,8.0525,73100.0],["2012-10-18",8.0182,8.0869,7.8329,7.8603,41700.0],["2012-10-19",7.8397,7.8672,7.5857,7.8466,185400.0],["2012-10-22",7.8466,7.8741,7.7711,7.8329,54100.0],["2012-10-23",7.7505,7.9427,7.7299,7.9358,53400.0],["2012-10-24",8.0045,8.0388,7.9221,7.9633,112700.0],["2012-10-25",8.0663,8.0869,7.9153,8.0663,73900.0],["2012-10-26",8.0869,8.3134,8.0869,8.1349,180500.0],["2012-10-31",7.5926,7.6612,7.318,7.6544,250100.0],["2012-11-01",7.6818,8.0114,7.6544,7.977,124400.0],["2012-11-02",8.0182,8.1693,7.9839,8.0937,189900.0],["2012-11-05",8.1006,8.3752,7.8809,8.3134,193300.0],["2012-11-06",8.2997,8.4988,8.2722,8.3821,87000.0],["2012-11-07",8.2379,8.4988,8.2379,8.3271,199800.0],["2012-11-08",8.3409,8.4095,8.2036,8.2379,164100.0],["2012-11-09",8.1624,8.54,8.1281,8.2791,147900.0],["2012-11-12",8.3409,8.4301,8.1418,8.3683,106800.0],["2012-11-13",8.3134,8.5949,8.3134,8.4782,128700.0],["2012-11-14",8.5262,8.6223,8.2928,8.2997,125200.0],["2012-11-15",8.2928,8.4507,8.0594,8.286,190000.0],["2012-11-16",8.2585,8.4027,8.183,8.3134,190000.0],["2012-11-19",8.4301,8.5674,8.3066,8.5468,104500.0],["2012-11-20",8.485,8.6086,8.3683,8.437,119000.0],["2012-11-21",8.4576,8.5811,8.4301,8.5811,138200.0],["2012-11-23",8.5949,8.5949,8.5194,8.5743,111000.0],["2012-11-26",8.5674,8.6773,8.4233,8.5811,217900.0],["2012-11-27",8.5468,8.6017,8.5194,8.5468,168900.0],["2012-11-28",8.4713,8.739,8.4576,8.5811,175300.0],["2012-11-29",8.6773,8.7459,8.2173,8.6361,144100.0],["2012-11-30",8.6773,8.9381,8.6773,8.8283,183700.0],["2012-12-03",8.9381,9.0754,8.5331,8.6292,255800.0],["2012-12-04",8.6155,8.7184,8.3752,8.6567,430100.0],["2012-12-05",8.7253,8.9175,8.588,8.8146,192700.0],["2012-12-06",8.7871,8.8763,8.6498,8.7802,80000.0],["2012-12-07",8.8626,8.9724,8.7116,8.9107,86600.0],["2012-12-10",9.096,9.501,8.8901,8.9381,155300.0],["2012-12-11",9.0205,9.1509,8.9313,9.1441,235800.0],["2012-12-12",9.1578,9.5285,9.0891,9.2951,325300.0],["2012-12-13",9.3544,9.7621,9.2803,9.4433,396600.0],["2012-12-14",9.4211,10.1105,9.4211,9.7473,295400.0],["2012-12-17",9.7991,10.103,9.7769,9.94,285600.0],["2012-12-18",9.9919,10.2142,9.9696,10.1105,267800.0],["2012-12-19",10.1475,10.3625,10.0067,10.192,265800.0],["2012-12-20",10.2216,10.57,10.2068,10.2809,298800.0],["2012-12-21",10.1698,10.407,9.9548,10.3328,426600.0],["2012-12-24",10.318,10.4885,10.192,10.4885,51300.0],["2012-12-26",10.4885,10.6812,10.3254,10.5997,257200.0],["2012-12-27",10.6441,10.6441,10.318,10.57,258400.0],["2012-12-28",10.5181,11.0592,10.5181,10.7776,236000.0],["2012-12-31",10.7627,10.911,10.5256,10.6293,350000.0],["2013-01-02",10.8813,11.0074,10.7331,10.8072,202700.0],["2013-01-03",10.7998,10.9406,10.3699,10.7776,202900.0],["2013-01-04",10.8591,10.9258,10.7702,10.7776,135000.0],["2013-01-07",10.7109,10.822,10.5107,10.6071,156100.0],["2013-01-08",10.6293,10.7924,10.5255,10.5774,212600.0],["2013-01-09",10.6367,10.6812,10.4885,10.5997,152400.0],["2013-01-10",10.6812,10.7034,10.4514,10.5478,119200.0],["2013-01-11",10.5774,10.5774,10.3773,10.4292,144200.0],["2013-01-14",10.3551,10.5478,10.3254,10.3773,177900.0],["2013-01-15",10.3106,10.4144,10.3106,10.3477,154900.0],["2013-01-16",10.3032,10.3402,10.1994,10.1994,115200.0],["2013-01-17",10.2735,10.3328,10.1698,10.2661,191400.0],["2013-01-18",10.2884,10.3477,10.1994,10.2365,115500.0],["2013-01-22",10.2439,10.2809,9.9029,10.1698,188400.0],["2013-01-23",10.192,10.2216,10.1179,10.1623,309100.0],["2013-01-24",10.1549,10.4292,10.1549,10.3625,417000.0],["2013-01-25",10.3773,10.407,10.2809,10.3699,125500.0],["2013-01-28",10.3699,10.407,10.2068,10.2735,111200.0],["2013-01-29",10.2809,10.3032,10.1105,10.1772,110000.0],["2013-01-30",10.1253,10.2513,10.0808,10.1549,165700.0],["2013-01-31",10.1623,10.2439,10.066,10.1994,172000.0],["2013-02-01",10.2661,10.3773,10.192,10.2439,145800.0],["2013-02-04",10.2142,10.2365,9.9548,9.9919,103400.0],["2013-02-05",10.0437,10.318,9.9993,10.0215,201500.0],["2013-02-06",10.1475,12.2082,10.1327,11.6152,556700.0],["2013-02-07",11.5114,11.63,10.9999,11.0148,245400.0],["2013-02-08",11.0444,11.1111,10.785,10.9258,139000.0],["2013-02-11",10.8962,11.1111,10.6219,11.0741,107000.0],["2013-02-12",11.0889,11.1185,11.037,11.1185,126400.0],["2013-02-13",11.0963,11.1185,10.8813,10.8888,139900.0],["2013-02-14",10.822,11.1185,10.8146,11.0444,154500.0],["2013-02-15",11.0963,11.1408,10.8295,10.9703,72400.0],["2013-02-19",10.9481,11.0815,10.8517,11.0222,165800.0],["2013-02-20",11.0815,11.1185,10.8146,10.8369,74300.0],["2013-02-21",10.8072,10.8072,10.6145,10.7627,235100.0],["2013-02-22",10.8369,10.8369,10.4218,10.7776,371200.0],["2013-02-25",10.7998,10.8443,10.4811,10.5033,164900.0],["2013-02-26",10.57,10.7183,10.5181,10.5997,210900.0],["2013-02-27",10.6145,10.7776,10.066,10.6367,181800.0],["2013-02-28",10.6441,10.9703,10.6219,10.7776,310300.0],["2013-03-01",10.6812,11.2816,10.6516,11.1704,551500.0],["2013-03-04",11.2075,11.7782,11.2075,11.4892,310000.0],["2013-03-05",11.5781,11.7486,11.4521,11.6745,145000.0],["2013-03-06",11.7189,11.8524,11.5707,11.7412,91500.0],["2013-03-07",11.7782,11.7782,11.5633,11.6745,89100.0],["2013-03-08",11.7931,11.9191,11.4743,11.8524,89400.0],["2013-03-11",11.8079,11.8079,11.4002,11.7189,169800.0],["2013-03-12",11.6967,11.971,11.6893,11.7931,148300.0],["2013-03-13",11.8375,11.971,11.5707,11.8227,98200.0],["2013-03-14",11.882,12.0451,11.756,12.0228,268900.0],["2013-03-15",12.0599,12.1192,11.9042,11.9784,243000.0],["2013-03-18",11.8301,12.1859,11.8301,12.0451,141000.0],["2013-03-19",12.0377,12.1563,11.8672,12.0377,112000.0],["2013-03-20",12.0599,12.223,12.0599,12.2156,107600.0],["2013-03-21",12.0821,12.223,12.0377,12.1266,64900.0],["2013-03-22",12.1563,12.2007,11.6003,12.0673,107000.0],["2013-03-25",12.1192,12.3416,12.0228,12.2526,145600.0],["2013-03-26",12.3416,12.3416,12.0599,12.1859,120800.0],["2013-03-27",12.097,12.1933,12.0377,12.1489,98400.0],["2013-03-28",12.2007,12.2007,12.0228,12.134,269800.0],["2013-04-01",12.0896,12.1785,11.8005,11.9932,78600.0],["2013-04-02",12.0154,12.0525,11.6522,11.7486,82400.0],["2013-04-03",11.7486,11.7486,11.5336,11.6596,154400.0],["2013-04-04",11.6374,11.8672,11.6226,11.7708,122300.0],["2013-04-05",11.5633,11.6374,11.3631,11.4817,119200.0],["2013-04-08",11.5188,11.7338,11.4817,11.7264,73800.0],["2013-04-09",11.7041,11.7189,11.289,11.3187,85000.0],["2013-04-10",11.3854,12.008,11.3335,11.9191,120900.0],["2013-04-11",11.9413,11.9932,11.8079,11.882,84500.0],["2013-04-12",11.8301,11.9635,11.6522,11.7782,102200.0],["2013-04-15",11.6967,11.8079,10.8888,10.9925,111100.0],["2013-04-16",11.0963,11.3187,11.0444,11.252,84000.0],["2013-04-17",11.1704,11.252,10.8146,11.0592,78000.0],["2013-04-18",11.0592,11.2001,10.7627,10.8369,84600.0],["2013-04-19",10.8369,11.0667,10.822,10.9999,84100.0],["2013-04-22",11.0296,11.0667,10.5848,11.0296,118600.0],["2013-04-23",11.1111,11.289,11.0222,11.1704,106800.0],["2013-04-24",11.1482,11.1556,10.7998,10.9036,103600.0],["2013-04-25",10.911,11.0074,10.8739,10.9703,96700.0],["2013-04-26",10.9555,10.9555,10.7627,10.8665,71400.0],["2013-04-29",10.8739,11.2445,10.822,11.0667,74200.0],["2013-04-30",11.0815,11.4224,10.9555,11.2075,254300.0],["2013-05-01",10.3773,10.3773,9.0653,9.2729,1286700.0],["2013-05-02",9.2654,9.5175,9.1394,9.473,474200.0],["2013-05-03",9.6064,9.8955,9.5619,9.7695,249600.0],["2013-05-06",9.7991,9.7991,9.4804,9.6212,227700.0],["2013-05-07",9.599,9.7102,9.5026,9.6435,191400.0],["2013-05-08",9.6509,9.6509,9.4804,9.6064,153500.0],["2013-05-09",9.6287,9.9252,9.5175,9.851,123100.0],["2013-05-10",9.8733,9.9622,9.7843,9.9251,107900.0],["2013-05-13",9.9326,10.1179,9.7621,10.103,139100.0],["2013-05-14",10.0882,10.1253,9.9474,10.0437,316600.0],["2013-05-15",9.9919,10.3625,9.8065,10.2958,368800.0],["2013-05-16",10.2513,10.4811,10.1327,10.3773,317600.0],["2013-05-17",10.3699,10.5478,10.2439,10.5255,188500.0],["2013-05-20",10.4959,10.7553,10.3995,10.5997,324500.0],["2013-05-21",10.5774,10.7702,10.533,10.696,111600.0],["2013-05-22",10.7405,11.1111,10.7183,11.0148,291100.0],["2013-05-23",10.9332,11.1408,10.8813,10.9406,185400.0],["2013-05-24",10.8739,10.8888,10.6812,10.8443,86300.0],["2013-05-28",10.9555,11.2001,10.911,11.1185,128200.0],["2013-05-29",11.0222,11.0815,10.7405,10.7702,143300.0],["2013-05-30",10.7702,11.0518,10.7702,11.037,143900.0],["2013-05-31",10.9481,11.126,10.8962,11.037,134900.0],["2013-06-03",11.0592,11.1482,10.8591,10.9851,258800.0],["2013-06-04",10.9703,11.126,10.8146,10.9851,136500.0],["2013-06-05",10.9555,11.0518,10.8665,10.9703,101700.0],["2013-06-06",10.9406,11.2001,10.9406,11.2001,94900.0],["2013-06-07",11.2964,11.2964,11.037,11.0963,109600.0],["2013-06-10",11.1185,11.1185,10.911,10.9629,84000.0],["2013-06-11",10.8888,11.037,10.5997,10.9036,96900.0],["2013-06-12",11.0074,11.0148,10.7924,10.8072,96400.0],["2013-06-13",10.7553,11.1704,10.7479,11.1482,48300.0],["2013-06-14",11.163,11.252,10.9925,11.1927,134700.0],["2013-06-17",11.3187,11.3335,11.1556,11.2668,128500.0],["2013-06-18",11.1185,11.504,11.0815,11.3557,199400.0],["2013-06-19",11.3187,11.3335,11.1927,11.2297,132800.0],["2013-06-20",11.0815,11.126,10.911,11.0148,126400.0],["2013-06-21",11.0815,11.2075,11.0074,11.1482,255700.0],["2013-06-24",11.1185,11.1852,10.9555,11.1037,125500.0],["2013-06-25",11.2001,11.2001,10.407,10.6219,195200.0],["2013-06-26",10.6812,10.9555,10.533,10.6516,119900.0],["2013-06-27",10.7405,10.9851,10.6812,10.9258,106100.0],["2013-06-28",10.8665,10.9258,10.7479,10.822,247000.0],["2013-07-01",10.8888,11.0592,10.8888,10.9925,84400.0],["2013-07-02",10.9555,11.1704,10.9332,11.1556,71100.0],["2013-07-03",11.0592,11.1185,10.8962,11.0815,63500.0],["2013-07-05",11.289,11.3706,11.1185,11.3557,92500.0],["2013-07-08",11.3631,11.504,11.289,11.4299,58600.0],["2013-07-09",11.4669,11.756,11.3928,11.6152,73200.0],["2013-07-10",11.6078,11.8598,11.6078,11.8524,120400.0],["2013-07-11",11.9413,11.9635,11.7189,11.7486,57200.0],["2013-07-12",11.6967,11.7931,11.6003,11.7115,76400.0],["2013-07-15",11.7115,11.8375,11.6448,11.6967,130500.0],["2013-07-16",11.7115,11.7115,11.5559,11.5929,135300.0],["2013-07-17",11.6226,11.6893,11.4669,11.4892,245200.0],["2013-07-18",11.4892,11.6522,11.3631,11.504,218900.0],["2013-07-19",11.5633,11.5929,11.415,11.541,165900.0],["2013-07-22",11.4817,11.5336,11.4521,11.4817,69600.0],["2013-07-23",11.4669,11.4892,11.2742,11.3038,72100.0],["2013-07-24",11.4002,11.5262,11.2668,11.4224,61200.0],["2013-07-25",11.378,11.8005,11.0444,11.7264,65000.0],["2013-07-26",11.6152,11.6226,11.3187,11.3335,48800.0],["2013-07-29",11.3335,11.3335,11.1185,11.1408,41500.0],["2013-07-30",11.2075,11.4892,11.2075,11.4447,73800.0],["2013-07-31",11.5707,12.5121,11.5707,12.3638,175900.0],["2013-08-01",12.4157,12.7715,12.4009,12.601,169600.0],["2013-08-02",12.5046,12.6232,12.5046,12.5936,125600.0],["2013-08-05",12.5343,12.7122,12.4602,12.601,101500.0],["2013-08-06",12.5936,12.6307,12.4602,12.5417,82900.0],["2013-08-07",12.5343,12.5417,12.2897,12.349,53100.0],["2013-08-08",12.4528,12.5714,12.3712,12.4083,62700.0],["2013-08-09",12.4157,12.4379,12.1414,12.2897,51000.0],["2013-08-12",12.1711,12.3861,12.1711,12.3119,89400.0],["2013-08-13",12.3045,12.4602,12.223,12.4231,62000.0],["2013-08-14",12.4528,12.6529,12.3935,12.5047,106900.0],["2013-08-15",12.3935,12.4676,12.1637,12.2675,186400.0],["2013-08-16",12.1933,12.6974,12.1192,12.6381,320600.0],["2013-08-19",12.6381,12.6381,12.4083,12.4528,133600.0],["2013-08-20",12.4676,12.6381,12.4676,12.5714,118100.0],["2013-08-21",12.5565,12.7196,12.4528,12.5862,156900.0],["2013-08-22",12.6381,12.7567,12.5714,12.601,210700.0],["2013-08-23",12.601,12.6529,12.5047,12.5862,67900.0],["2013-08-26",12.5862,12.6084,12.5195,12.5565,77900.0],["2013-08-27",12.4157,12.5417,12.2082,12.2304,197600.0],["2013-08-28",12.2675,12.4083,12.0821,12.2823,84700.0],["2013-08-29",12.3193,12.5639,12.3045,12.475,62800.0],["2013-08-30",12.4231,12.4231,12.0006,12.0599,185000.0],["2013-09-03",12.2304,12.4083,12.0673,12.3786,118000.0],["2013-09-04",12.3861,12.5121,12.3045,12.3416,90900.0],["2013-09-05",12.3935,12.4602,12.3045,12.3193,60200.0],["2013-09-06",12.4305,12.5121,12.0377,12.3935,152900.0],["2013-09-09",12.4454,12.69,12.4454,12.6751,67800.0],["2013-09-10",12.6751,12.8234,12.6751,12.816,69900.0],["2013-09-11",12.7789,12.8234,12.6158,12.6603,83600.0],["2013-09-12",12.6158,12.6603,12.5047,12.5047,35200.0],["2013-09-13",12.5714,12.6603,12.5046,12.5936,24300.0],["2013-09-16",12.6084,12.6232,12.4528,12.601,75800.0],["2013-09-17",12.601,12.8308,12.5491,12.727,76800.0],["2013-09-18",12.7567,12.9716,12.5862,12.8975,68000.0],["2013-09-19",12.9123,13.2237,12.7789,13.1792,66300.0],["2013-09-20",13.194,13.2237,12.9939,13.0161,158100.0],["2013-09-23",12.9716,13.1051,12.6381,13.0532,110300.0],["2013-09-24",13.0457,13.194,12.727,13.0828,191500.0],["2013-09-25",13.1347,13.3348,12.8975,13.1347,87900.0],["2013-09-26",13.2014,13.2311,13.0532,13.1644,49200.0],["2013-09-27",13.0458,13.1569,12.8975,13.0976,53200.0],["2013-09-30",12.9642,13.1866,12.9642,13.1125,150200.0],["2013-10-01",13.0754,13.2533,13.0532,13.2236,66800.0],["2013-10-02",13.0828,13.2681,13.0828,13.2459,82900.0],["2013-10-03",13.2533,13.3348,12.9642,13.1051,59600.0],["2013-10-04",13.068,13.2385,13.068,13.1347,59400.0],["2013-10-07",12.9865,13.1051,12.7789,12.8604,74600.0],["2013-10-08",12.8456,12.8456,12.475,12.6751,89500.0],["2013-10-09",12.69,12.8308,12.5417,12.6455,77100.0],["2013-10-10",12.7937,12.979,12.7937,12.9568,46500.0],["2013-10-11",12.8975,13.2533,12.8011,13.2533,89500.0],["2013-10-14",13.1495,13.3126,13.0087,13.3126,117700.0],["2013-10-15",13.2459,13.3348,13.1421,13.2829,55300.0],["2013-10-16",13.3422,13.409,13.3052,13.32,77400.0],["2013-10-17",13.2088,13.4164,13.2088,13.3571,80700.0],["2013-10-18",13.4979,13.4979,13.3052,13.3422,214100.0],["2013-10-21",13.4164,13.5127,13.2681,13.2904,83300.0],["2013-10-22",13.3422,13.4164,13.2014,13.2681,61300.0],["2013-10-23",13.1644,13.3422,13.0606,13.1347,73900.0],["2013-10-24",13.194,13.3052,12.8901,13.2162,110200.0],["2013-10-25",13.2755,13.32,13.068,13.0976,149200.0],["2013-10-28",13.0458,13.0902,12.8011,12.8975,146900.0],["2013-10-29",12.9642,13.1273,12.7937,12.8456,108100.0],["2013-10-30",12.9716,14.8247,12.9716,14.5505,995000.0],["2013-10-31",14.6098,14.6987,14.1354,14.5949,233800.0],["2013-11-01",14.5653,14.8247,14.2391,14.7951,224100.0],["2013-11-04",14.8247,15.0323,14.7209,14.7802,325000.0],["2013-11-05",14.8173,14.9433,14.7284,14.8544,98300.0],["2013-11-06",14.9952,15.1953,14.6098,14.8247,79300.0],["2013-11-07",14.9433,14.9507,14.3281,14.4615,144500.0],["2013-11-08",14.4541,14.8914,14.254,14.8173,108800.0],["2013-11-11",14.8395,14.9656,14.7135,14.847,67400.0],["2013-11-12",14.758,15.0841,14.6542,15.0174,101600.0],["2013-11-13",14.8914,14.973,14.7135,14.8247,192000.0],["2013-11-14",14.847,14.847,14.7358,14.8247,150000.0],["2013-11-15",14.8025,14.9137,14.6024,14.847,129000.0],["2013-11-18",14.8618,14.9804,14.7284,14.8321,69500.0],["2013-11-19",14.7951,15.0916,14.5801,14.632,83300.0],["2013-11-20",14.6987,14.7728,14.4986,14.6542,67400.0],["2013-11-21",14.7506,14.9878,14.5875,14.6617,160300.0],["2013-11-22",14.4986,14.9952,14.4837,14.9804,144100.0],["2013-11-25",15.0397,15.1953,14.9211,15.0249,144400.0],["2013-11-26",15.0693,15.2176,14.9804,14.9804,92700.0],["2013-11-27",15.0397,15.1435,14.8988,15.0916,136400.0],["2013-11-29",15.1953,15.1953,14.9211,14.9581,74600.0],["2013-12-02",14.973,14.973,14.4393,14.5282,98800.0],["2013-12-03",14.4689,14.5801,14.3207,14.4096,75200.0],["2013-12-04",14.3429,14.4467,13.9426,14.2688,135200.0],["2013-12-05",14.2391,14.38,14.0464,14.0761,163400.0],["2013-12-06",14.2688,14.5282,14.2169,14.2243,71800.0],["2013-12-09",14.2836,14.3726,14.0316,14.3652,72100.0],["2013-12-10",14.3503,14.38,14.128,14.2688,110700.0],["2013-12-11",14.2466,14.2466,13.6462,13.787,101300.0],["2013-12-12",13.8243,14.1074,13.7795,13.8243,94300.0],["2013-12-13",13.869,14.1074,13.7795,14.0925,126100.0],["2013-12-16",14.3981,15.6426,14.249,15.0465,367800.0],["2013-12-17",15.0166,15.0986,14.7484,15.039,131600.0],["2013-12-18",15.0166,15.3073,14.8154,15.2551,141500.0],["2013-12-19",15.2775,15.3371,14.9794,15.0241,72700.0],["2013-12-20",15.121,15.6501,15.0986,15.6277,255100.0],["2013-12-23",15.6501,15.9258,15.4861,15.5756,102700.0],["2013-12-24",15.6352,15.747,15.5234,15.6352,44900.0],["2013-12-26",15.7544,15.7619,15.5234,15.6054,58200.0],["2013-12-27",15.6575,15.6575,15.4489,15.5085,44800.0],["2013-12-30",15.4638,15.6725,15.3371,15.5607,72400.0],["2013-12-31",15.6054,15.6054,15.1955,15.2477,97700.0],["2014-01-02",15.1359,15.1359,14.7036,14.9943,76400.0],["2014-01-03",15.0017,15.1806,14.8825,15.0688,133300.0],["2014-01-06",15.0912,15.0912,14.8899,15.0166,73100.0],["2014-01-07",15.0464,15.5234,14.957,15.4042,74100.0],["2014-01-08",15.352,15.3967,14.9868,15.0465,80400.0],["2014-01-09",15.1284,15.1284,14.726,14.9868,55900.0],["2014-01-10",15.0241,15.0241,14.7036,14.8974,74600.0],["2014-01-13",14.8229,14.9496,14.2788,14.4354,88000.0],["2014-01-14",14.5173,14.9198,14.3459,14.8005,65200.0],["2014-01-15",14.8527,14.9794,14.7633,14.8899,78400.0],["2014-01-16",14.8303,14.9123,14.5844,14.6813,64800.0],["2014-01-17",14.6813,14.7782,14.5173,14.7111,46400.0],["2014-01-21",14.8005,14.9123,14.6217,14.8974,56600.0],["2014-01-22",14.8974,15.0465,14.6813,15.0092,59000.0],["2014-01-23",14.9645,14.9645,14.4279,14.875,76200.0],["2014-01-24",14.7409,14.7409,14.0031,14.2118,125000.0],["2014-01-27",14.2714,14.3608,13.6305,13.6976,132500.0],["2014-01-28",13.7348,14.3087,13.7348,14.2863,131700.0],["2014-01-29",14.1372,14.1372,13.6901,13.8168,120600.0],["2014-01-30",13.936,14.2565,13.7423,14.0851,98400.0],["2014-01-31",13.8019,13.8764,13.3473,13.5112,202500.0],["2014-02-03",13.4442,13.5858,12.8927,13.1759,145600.0],["2014-02-04",13.2206,13.5411,13.0045,13.3697,120700.0],["2014-02-05",13.3697,13.5336,13.1461,13.4442,128300.0],["2014-02-06",13.5262,13.6678,13.3846,13.5709,94200.0],["2014-02-07",13.6081,13.8541,13.1759,13.1982,194100.0],["2014-02-10",13.1312,13.5709,12.9002,13.5634,157800.0],["2014-02-11",13.623,13.7348,13.3175,13.7274,192700.0],["2014-02-12",15.9631,16.1792,15.3371,15.665,818800.0],["2014-02-13",15.5234,15.9631,15.27,15.9482,267100.0],["2014-02-14",15.9482,15.9556,15.501,15.6352,257100.0],["2014-02-18",15.6277,15.978,15.4787,15.8513,149800.0],["2014-02-19",15.7321,15.8886,15.3744,15.3967,98200.0],["2014-02-20",15.6426,15.8811,15.5085,15.5458,124800.0],["2014-02-21",15.6277,15.8066,15.4861,15.7321,178900.0],["2014-02-24",15.7544,15.7991,15.3669,15.4712,236900.0],["2014-02-25",15.5085,15.814,15.3893,15.5756,153600.0],["2014-02-26",15.6575,16.1867,15.5458,16.0227,188600.0],["2014-02-27",15.9109,16.455,15.896,16.209,188700.0],["2014-02-28",16.2537,16.4401,16.0972,16.3283,173200.0],["2014-03-03",16.1196,16.3283,14.9123,16.1569,97700.0],["2014-03-04",16.4251,16.835,16.1792,16.3581,193700.0],["2014-03-05",16.2836,16.4177,16.0823,16.3208,61600.0],["2014-03-06",16.3283,16.4326,16.1121,16.2761,77400.0],["2014-03-07",16.4251,16.6636,16.2686,16.5667,77600.0],["2014-03-10",16.4848,16.6264,16.2537,16.5146,64600.0],["2014-03-11",16.5146,16.5444,16.0898,16.2686,189700.0],["2014-03-12",16.1339,16.4708,15.8194,16.1563,190900.0],["2014-03-13",16.2686,16.2836,16.0291,16.1039,160300.0],["2014-03-14",16.0066,16.2387,15.8569,16.0216,72600.0],["2014-03-17",16.1788,16.2612,15.797,15.9617,115300.0],["2014-03-18",15.8419,16.3585,15.8045,16.3585,101600.0],["2014-03-19",16.3435,16.4633,16.1339,16.336,122300.0],["2014-03-20",16.2612,16.7328,16.2612,16.4184,161800.0],["2014-03-21",16.4334,16.5082,15.9841,16.0141,305400.0],["2014-03-24",16.0216,16.1489,15.797,15.9617,119900.0],["2014-03-25",16.044,16.1938,15.6847,15.9243,112000.0],["2014-03-26",16.0066,16.0515,15.6697,15.7221,153700.0],["2014-03-27",15.7446,15.8793,15.5799,15.8569,176300.0],["2014-03-28",15.8569,16.059,15.3178,15.5574,116700.0],["2014-03-31",15.6173,16.3884,15.6173,15.9617,160500.0],["2014-04-01",15.9617,16.2836,15.9168,16.2013,102300.0],["2014-04-02",16.1938,16.3211,15.8868,16.2537,98500.0],["2014-04-03",16.2088,16.2686,15.8269,15.9842,102200.0],["2014-04-04",16.1114,16.1339,15.3927,15.5275,134600.0],["2014-04-07",15.4226,15.6847,15.0333,15.5424,143200.0],["2014-04-08",15.5574,15.8194,15.3478,15.6997,164900.0],["2014-04-09",15.7296,16.0366,15.5799,16.0216,124200.0],["2014-04-10",16.0066,16.0066,15.0408,15.3852,122700.0],["2014-04-11",15.2205,15.6547,15.0034,15.4002,192400.0],["2014-04-14",15.5874,15.7221,15.0857,15.3253,127700.0],["2014-04-15",15.3478,15.5125,14.951,15.4002,115700.0],["2014-04-16",15.4975,15.6248,15.2804,15.5125,76200.0],["2014-04-17",15.5125,15.9916,15.5125,15.9317,69400.0],["2014-04-21",15.9168,15.9767,15.7296,15.8494,51300.0],["2014-04-22",15.8868,16.2162,15.8344,16.0141,83700.0],["2014-04-23",16.044,16.1189,15.767,15.9842,117600.0],["2014-04-24",16.0515,16.3435,15.9093,16.2237,197300.0],["2014-04-25",16.1039,16.1788,15.8718,16.044,196800.0],["2014-04-28",16.1189,16.3435,15.7596,15.8494,248900.0],["2014-04-29",15.9617,16.0964,15.6098,15.7446,157400.0],["2014-04-30",15.9692,17.3692,15.9692,17.3093,922000.0],["2014-05-01",17.2794,17.8184,17.1521,17.5938,384600.0],["2014-05-02",17.6836,17.781,17.1146,17.182,166100.0],["2014-05-05",17.0473,17.1371,16.4558,16.613,305100.0],["2014-05-06",16.5232,17.0248,16.3735,16.4334,248600.0],["2014-05-07",16.4932,17.0173,16.1039,16.9874,269800.0],["2014-05-08",16.8975,17.3168,16.5007,16.6205,310500.0],["2014-05-09",16.5382,16.658,16.336,16.5007,366000.0],["2014-05-12",16.6505,17.0473,16.5831,16.7328,319300.0],["2014-05-13",16.7178,16.8676,16.2761,16.613,322700.0],["2014-05-14",16.5981,16.5981,16.2237,16.2836,148900.0],["2014-05-15",16.1489,16.2761,15.5724,16.1638,252500.0],["2014-05-16",16.1339,16.1339,15.767,16.0066,120300.0],["2014-05-19",15.9767,16.2836,15.9243,15.9467,175100.0],["2014-05-20",15.8943,16.044,15.6023,15.8419,217400.0],["2014-05-21",15.9018,16.044,15.6472,15.9018,194900.0],["2014-05-22",15.9093,16.2312,15.7371,16.1039,162000.0],["2014-05-23",16.074,16.5382,15.8194,16.4783,189800.0],["2014-05-27",16.613,17.0173,16.4708,16.8376,124900.0],["2014-05-28",16.7628,17.0997,15.5424,16.8002,149700.0],["2014-05-29",16.8227,17.212,16.4708,16.5756,165800.0],["2014-05-30",16.628,16.6954,16.2612,16.4932,189300.0],["2014-06-02",16.5007,16.7029,16.2162,16.5531,188800.0],["2014-06-03",16.5457,16.5457,15.9317,16.2986,188200.0],["2014-06-04",16.1938,16.6055,16.1414,16.2387,75600.0],["2014-06-05",16.2761,16.8227,16.059,16.8002,85700.0],["2014-06-06",16.9275,17.4141,16.8227,17.1895,150500.0],["2014-06-09",17.1371,17.6387,17.1221,17.3467,165600.0],["2014-06-10",17.3617,17.489,16.9649,17.1296,124500.0],["2014-06-11",17.0018,17.0018,16.5356,16.5657,121700.0],["2014-06-12",16.5807,16.6108,16.2874,16.4002,105200.0],["2014-06-13",16.4905,16.6108,16.3025,16.3927,76300.0],["2014-06-16",16.3551,16.8288,16.2573,16.7762,164600.0],["2014-06-17",16.6935,16.8815,16.4754,16.5506,99500.0],["2014-06-18",16.5205,16.7536,16.0017,16.2874,109700.0],["2014-06-19",16.4002,16.4529,16.0844,16.2799,59200.0],["2014-06-20",16.3777,16.513,16.122,16.4754,205600.0],["2014-06-23",16.513,16.513,16.0919,16.1445,132900.0],["2014-06-24",16.1671,16.4303,16.0393,16.31,143100.0],["2014-06-25",16.2273,16.5356,16.2198,16.4604,110700.0],["2014-06-26",16.4829,16.686,16.1897,16.2273,97400.0],["2014-06-27",16.0994,16.2273,15.934,16.107,242400.0],["2014-06-30",16.0618,16.3476,15.8212,16.2799,82700.0],["2014-07-01",16.3701,16.7311,16.1746,16.5807,153600.0],["2014-07-02",16.5431,16.716,16.4228,16.498,131600.0],["2014-07-03",16.5356,16.8664,16.5356,16.8364,88300.0],["2014-07-07",16.7386,16.8363,16.5656,16.6333,98700.0],["2014-07-08",16.6559,16.6709,16.3852,16.5657,84900.0],["2014-07-09",16.6408,16.7236,16.5656,16.6484,59700.0],["2014-07-10",16.325,16.5732,16.2423,16.3701,80400.0],["2014-07-11",16.3401,16.4604,16.2348,16.3626,41500.0],["2014-07-14",16.5055,16.8364,16.1295,16.7461,100700.0],["2014-07-15",16.7386,16.7386,16.2122,16.3701,110700.0],["2014-07-16",16.4528,16.5581,16.1897,16.3701,74000.0],["2014-07-17",16.2273,16.4228,16.0618,16.1596,79100.0],["2014-07-18",16.1145,16.7311,16.1145,16.6484,95000.0],["2014-07-21",16.5581,16.5581,16.1822,16.3551,74300.0],["2014-07-22",16.4153,16.716,16.3777,16.6484,93000.0],["2014-07-23",16.7612,17.1146,16.6709,16.8439,117400.0],["2014-07-24",16.7988,17.0544,16.4228,16.6108,166600.0],["2014-07-25",16.4754,16.4754,16.2498,16.31,105000.0],["2014-07-28",16.3777,16.3777,15.9039,16.1746,137100.0],["2014-07-29",16.2423,16.5506,16.0844,16.3927,231800.0],["2014-07-30",16.4905,16.6183,16.2423,16.3325,91500.0],["2014-07-31",16.0769,16.0769,14.6632,14.9565,244800.0],["2014-08-01",14.979,14.979,14.5053,14.7008,163600.0],["2014-08-04",14.7685,15.1595,14.1895,15.0467,290600.0],["2014-08-05",14.0691,14.4376,12.9337,13.8962,953800.0],["2014-08-06",13.7458,13.9413,13.5428,13.6631,338700.0],["2014-08-07",13.9563,13.9563,13.5353,13.7007,309500.0],["2014-08-08",13.7157,14.0767,13.6856,14.0466,200600.0],["2014-08-11",14.0992,14.3248,13.8812,14.0992,222900.0],["2014-08-12",14.0315,14.1895,13.9714,14.0691,152400.0],["2014-08-13",14.0842,14.3023,14.024,14.1669,184600.0],["2014-08-14",14.1819,14.2271,14.0466,14.1067,120000.0],["2014-08-15",14.2346,14.3399,13.7383,14.0015,258500.0],["2014-08-18",14.0992,14.2947,13.9112,14.2797,332000.0],["2014-08-19",14.3624,14.7609,13.9413,14.7008,162000.0],["2014-08-20",14.6181,14.6181,14.385,14.4827,131100.0],["2014-08-21",14.4978,14.5504,14.2647,14.4827,115000.0],["2014-08-22",14.5053,14.7158,14.3098,14.6181,183100.0],["2014-08-25",14.6858,14.8587,14.6181,14.6557,113700.0],["2014-08-26",14.6707,15.0166,13.0239,14.9565,127400.0],["2014-08-27",14.964,15.1294,14.9189,15.0016,187900.0],["2014-08-28",14.8963,15.0392,14.8286,14.8361,185600.0],["2014-08-29",14.9038,15.1294,14.7534,15.0918,106700.0],["2014-09-02",15.167,15.4302,15.0016,15.2723,146100.0],["2014-09-03",15.34,15.4076,15.1444,15.2196,93400.0],["2014-09-04",15.0241,15.3775,15.0241,15.1971,118100.0],["2014-09-05",15.1445,15.4302,15.0241,15.2873,117800.0],["2014-09-08",15.2497,15.3024,14.791,14.9489,151900.0],["2014-09-09",14.979,14.979,14.3248,14.3624,213400.0],["2014-09-10",14.4531,14.6799,14.3473,14.4834,214600.0],["2014-09-11",14.4002,14.7782,14.3322,14.6497,142500.0],["2014-09-12",14.6421,14.7782,14.3851,14.4456,107300.0],["2014-09-15",14.438,14.5892,14.2793,14.4682,98400.0],["2014-09-16",14.3019,14.695,14.3019,14.5211,112500.0],["2014-09-17",14.5665,14.6497,14.37,14.4758,137400.0],["2014-09-18",14.5514,14.8084,14.4607,14.7857,115900.0],["2014-09-19",14.8462,15.0654,14.8462,14.9369,369500.0],["2014-09-22",14.8538,14.9369,14.5665,14.6648,117100.0],["2014-09-23",14.5816,14.9067,14.5514,14.5816,135000.0],["2014-09-24",14.6497,14.8538,14.4531,14.7782,115300.0],["2014-09-25",14.7101,14.8311,14.4909,14.6723,123100.0],["2014-09-26",14.695,14.9142,14.3473,14.8916,102300.0],["2014-09-29",14.6723,15.0125,14.6723,14.7857,124000.0],["2014-09-30",14.7631,15.0049,14.7404,14.7933,263900.0],["2014-10-01",14.7404,14.7404,14.3851,14.4304,142800.0],["2014-10-02",14.4078,14.9067,14.4078,14.7782,128700.0],["2014-10-03",14.952,15.4358,14.8084,15.3451,147700.0],["2014-10-06",15.3527,15.3527,15.0201,15.0352,161000.0],["2014-10-07",14.8764,15.1788,14.6799,14.884,332800.0],["2014-10-08",14.816,15.8062,14.6572,15.7911,290100.0],["2014-10-09",15.7911,15.8213,15.0805,15.0956,189700.0],["2014-10-10",15.0201,15.4509,14.9369,15.0201,196400.0],["2014-10-13",15.0654,15.7155,14.9067,15.2468,215500.0],["2014-10-14",15.4434,15.5416,15.1259,15.1864,283000.0],["2014-10-15",14.8538,15.4207,14.0978,15.2695,299400.0],["2014-10-16",14.9445,15.3451,14.9142,15.0956,341500.0],["2014-10-17",15.33,15.5114,15.141,15.3602,163700.0],["2014-10-20",15.2468,15.3905,14.9445,15.0049,234500.0],["2014-10-21",15.073,15.4509,14.8689,15.4131,239000.0],["2014-10-22",15.4812,15.6324,15.2242,15.33,361300.0],["2014-10-23",15.4509,15.7004,15.1259,15.6248,235600.0],["2014-10-24",15.6701,15.7986,15.3451,15.3753,202500.0],["2014-10-27",15.209,15.5492,15.0956,15.5114,324700.0],["2014-10-28",15.5416,16.3807,15.4056,16.1539,257200.0],["2014-10-29",16.7435,17.7338,16.4185,17.0459,540100.0],["2014-10-30",16.9476,17.4617,16.9476,17.4163,320600.0],["2014-10-31",17.764,17.9228,17.4239,17.4995,340800.0],["2014-11-03",17.4995,17.6658,17.2878,17.4768,236700.0],["2014-11-04",17.4617,17.7565,17.3407,17.3785,254200.0],["2014-11-05",17.5146,17.7111,17.2576,17.4239,145000.0],["2014-11-06",17.4843,17.7867,17.4239,17.7262,181500.0],["2014-11-07",17.7036,17.8018,17.4541,17.5448,260800.0],["2014-11-10",17.5826,17.7867,17.4617,17.6658,297800.0],["2014-11-11",17.696,17.8321,17.6053,17.7111,266100.0],["2014-11-12",17.6506,18.142,17.4465,18.0135,240500.0],["2014-11-13",18.1118,18.2478,17.8321,17.9077,182200.0],["2014-11-14",17.8774,18.0664,17.5902,17.9303,276100.0],["2014-11-17",17.8774,18.1117,17.5977,17.6809,162800.0],["2014-11-18",17.7187,17.885,17.5448,17.6431,197300.0],["2014-11-19",17.5902,17.6204,17.182,17.2576,148200.0],["2014-11-20",17.1517,17.4919,17.0232,17.3029,144900.0],["2014-11-21",17.6053,17.696,17.1517,17.3029,145400.0],["2014-11-24",17.3105,17.3785,17.1064,17.3105,199000.0],["2014-11-25",17.3256,17.885,17.3256,17.5373,179600.0],["2014-11-26",17.764,18.0966,17.6204,17.9984,175300.0],["2014-11-28",18.0135,18.1496,17.6129,17.6431,66800.0],["2014-12-01",17.5373,17.6809,17.2954,17.4541,150100.0],["2014-12-02",17.4843,17.8321,17.4541,17.6809,135400.0],["2014-12-03",17.7036,18.1193,17.5373,17.7414,183000.0],["2014-12-04",17.7111,17.9455,17.4541,17.5977,146700.0],["2014-12-05",17.6204,18.0513,17.6204,17.9833,136500.0],["2014-12-08",17.9152,18.142,17.6733,17.7791,192400.0],["2014-12-09",17.5448,18.2176,17.371,18.0966,175000.0],["2014-12-10",18.0435,18.2333,17.603,17.6486,129800.0],["2014-12-11",17.8005,18.3245,17.7853,17.8536,127000.0],["2014-12-12",17.6106,17.9144,17.5347,17.7929,215800.0],["2014-12-15",17.9144,17.9523,17.2005,17.5119,169800.0],["2014-12-16",17.4739,17.9296,17.4739,17.5423,146300.0],["2014-12-17",17.5726,18.0738,17.4739,17.8612,214500.0],["2014-12-18",18.1498,18.2941,17.9903,18.0359,401600.0],["2014-12-19",18.127,18.3321,17.8384,18.3169,586900.0],["2014-12-22",18.37,18.5599,18.2865,18.4156,235600.0],["2014-12-23",18.4536,18.6662,18.3245,18.5978,145300.0],["2014-12-24",18.6054,18.6358,17.0866,18.5827,153400.0],["2014-12-26",18.6054,18.6434,18.4991,18.5827,132500.0],["2014-12-29",18.5978,18.7725,18.4839,18.5067,113000.0],["2014-12-30",18.4763,18.651,18.3928,18.5523,100300.0],["2014-12-31",18.6054,18.6206,18.2789,18.3245,130500.0],["2015-01-02",18.4156,18.5143,17.9599,18.3169,118800.0],["2015-01-05",18.1726,18.3624,18.0435,18.1878,167800.0],["2015-01-06",18.1878,18.2257,17.3676,17.7473,231300.0],["2015-01-07",17.8992,17.9068,17.6562,17.7701,170700.0],["2015-01-08",17.9524,18.2713,17.8308,17.884,126700.0],["2015-01-09",17.9296,17.9903,17.7017,17.8308,101900.0],["2015-01-12",17.8157,17.9827,17.4967,17.8916,75300.0],["2015-01-13",18.0738,18.408,17.7321,17.9827,118200.0],["2015-01-14",17.7777,17.9372,17.4435,17.5423,102400.0],["2015-01-15",17.5499,17.5499,17.1094,17.2385,104000.0],["2015-01-16",17.1702,17.6106,17.1702,17.5195,114600.0],["2015-01-20",17.4663,17.7473,17.1853,17.3372,115800.0],["2015-01-21",17.2689,17.3828,16.9651,17.1854,104400.0],["2015-01-22",17.2765,17.9979,17.1398,17.9372,81400.0],["2015-01-23",17.9372,18.0814,17.7017,17.8384,66600.0],["2015-01-26",17.8384,17.8764,17.4132,17.7549,56100.0],["2015-01-27",17.5119,17.9144,17.4511,17.5195,99200.0],["2015-01-28",17.5499,17.6486,17.2385,17.436,175200.0],["2015-01-29",17.4739,17.9068,17.3524,17.8536,97900.0],["2015-01-30",17.6638,17.9599,17.6486,17.7701,217200.0],["2015-02-02",17.7777,17.9903,17.5954,17.9751,102200.0],["2015-02-03",18.0207,18.4915,18.0207,18.3852,149800.0],["2015-02-04",18.2333,18.613,18.127,18.2485,100400.0],["2015-02-05",18.4612,18.7801,18.3245,18.7573,85000.0],["2015-02-06",18.7877,18.9092,18.3245,18.5143,90900.0],["2015-02-09",18.4611,18.9016,18.2333,18.5599,87600.0],["2015-02-10",18.7649,18.9699,18.4611,18.5599,97500.0],["2015-02-11",17.4511,18.9775,17.0411,17.641,251000.0],["2015-02-12",17.8384,17.8536,17.398,17.4511,233500.0],["2015-02-13",17.436,17.6866,17.436,17.6486,112300.0],["2015-02-17",17.6638,17.9675,17.6486,17.8081,90100.0],["2015-02-18",18.2561,18.4232,17.9827,18.0587,100900.0],["2015-02-19",18.0814,18.2713,17.8992,18.1726,86300.0],["2015-02-20",18.2257,18.2865,17.8081,17.8992,186600.0],["2015-02-23",17.8992,18.1118,17.641,18.0966,342200.0],["2015-02-24",18.0359,18.4384,18.0359,18.3093,134100.0],["2015-02-25",18.3169,18.4839,17.8081,18.0207,461200.0],["2015-02-26",18.0283,18.2865,18.0283,18.1346,142400.0],["2015-02-27",18.0663,18.2637,17.8992,17.922,111800.0],["2015-03-02",17.9524,18.3093,17.922,18.1042,99300.0],["2015-03-03",17.9827,18.0359,17.7093,17.8232,295600.0],["2015-03-04",17.6866,17.8688,17.5347,17.565,104300.0],["2015-03-05",17.5878,17.603,16.8208,16.9955,284500.0],["2015-03-06",16.8284,17.1778,16.6614,16.8208,127500.0],["2015-03-09",16.8208,17.2233,16.8208,17.1246,69000.0],["2015-03-10",16.9879,17.1094,16.8056,17.0031,84100.0],["2015-03-11",16.9802,17.1939,16.9573,17.0947,79000.0],["2015-03-12",17.1634,17.5526,17.0565,17.5526,67600.0],["2015-03-13",17.5526,17.5526,17.0184,17.2015,87200.0],["2015-03-16",17.3465,17.4686,17.1557,17.3465,113800.0],["2015-03-17",17.232,17.3465,17.087,17.1939,120000.0],["2015-03-18",17.1634,17.3999,16.9268,17.2778,114000.0],["2015-03-19",17.1862,17.5373,17.1862,17.5297,67000.0],["2015-03-20",17.461,17.8273,17.232,17.522,221400.0],["2015-03-23",17.4686,17.6441,17.1863,17.2168,112200.0],["2015-03-24",17.2168,18.1478,16.9955,17.0641,140900.0],["2015-03-25",17.1099,17.3923,16.5834,16.6444,108700.0],["2015-03-26",16.5528,17.0413,16.2857,17.0031,278200.0],["2015-03-27",16.9726,17.2778,16.8505,17.0413,101900.0],["2015-03-30",17.1099,17.3999,16.9878,17.0184,86000.0],["2015-03-31",16.9039,17.1786,16.8047,17.026,170700.0],["2015-04-01",16.9573,17.377,16.8505,17.1557,73900.0],["2015-04-02",17.1557,17.4228,16.881,16.9802,95600.0],["2015-04-06",16.8199,17.171,16.8199,16.9649,66000.0],["2015-04-07",16.9955,17.2931,16.8428,16.8962,67500.0],["2015-04-08",16.8581,17.0107,16.7436,16.9344,94700.0],["2015-04-09",16.9344,16.9649,16.4765,16.8047,46500.0],["2015-04-10",16.8962,17.087,16.7818,16.8276,39800.0],["2015-04-13",16.8581,16.9268,16.5223,16.7894,130100.0],["2015-04-14",16.8199,16.942,16.5605,16.8428,55700.0],["2015-04-15",16.9497,17.0947,16.797,17.0641,123600.0],["2015-04-16",17.0641,17.2168,16.7284,16.9726,106100.0],["2015-04-17",16.8352,16.8352,16.4765,16.7818,103400.0],["2015-04-20",16.8886,17.3847,16.7818,17.1634,120400.0],["2015-04-21",17.2091,17.2091,16.7589,16.9039,69400.0],["2015-04-22",16.942,16.9802,16.6749,16.8047,75200.0],["2015-04-23",16.7284,16.8123,16.6597,16.8123,91000.0],["2015-04-24",16.7665,16.9802,16.6215,16.8428,80700.0],["2015-04-27",16.8276,17.1328,16.6749,16.9878,111900.0],["2015-04-28",17.0565,17.2168,16.7207,17.1405,134200.0],["2015-04-29",17.5755,18.2547,17.1099,17.6441,283300.0],["2015-04-30",17.6441,17.7662,17.2855,17.3541,186200.0],["2015-05-01",17.3923,17.606,17.2778,17.3465,183700.0],["2015-05-04",17.4076,17.5984,17.2244,17.4839,136700.0],["2015-05-05",17.4152,17.6136,16.8352,16.8962,108200.0],["2015-05-06",16.9191,17.1252,16.5757,16.8276,135000.0],["2015-05-07",16.8276,16.8276,16.4918,16.5681,142300.0],["2015-05-08",16.7818,17.0184,16.7818,16.8657,77400.0],["2015-05-11",16.8276,17.0336,16.7741,16.8505,122900.0],["2015-05-12",16.8199,16.8199,16.4231,16.5681,92300.0],["2015-05-13",16.5757,16.8886,16.4918,16.7894,85600.0],["2015-05-14",16.8657,17.087,16.6673,16.9268,80400.0],["2015-05-15",16.9497,17.2091,16.8352,17.1786,97700.0],["2015-05-18",17.1252,17.2702,16.6139,17.2015,80800.0],["2015-05-19",17.1481,17.316,16.9878,17.2015,61400.0],["2015-05-20",17.2473,17.4762,17.0947,17.4457,80500.0],["2015-05-21",17.4152,17.4152,17.1023,17.1099,81500.0],["2015-05-22",17.0947,17.2244,16.6139,16.652,157500.0],["2015-05-26",16.5757,16.7665,16.2628,16.6444,141700.0],["2015-05-27",16.6749,16.9649,16.4918,16.7741,154000.0],["2015-05-28",16.7818,17.0412,16.5528,17.0184,83700.0],["2015-05-29",16.9726,16.9802,16.4689,16.797,116800.0],["2015-06-01",16.9497,16.9497,16.5986,16.9115,69600.0],["2015-06-02",16.8123,17.0641,16.7589,16.8352,55400.0],["2015-06-03",16.8276,17.2168,16.8276,17.0565,60100.0],["2015-06-04",16.9191,16.9191,16.6597,16.8047,200100.0],["2015-06-05",16.7589,17.0718,16.7589,17.0641,74400.0],["2015-06-08",17.1328,17.2626,16.9573,17.1328,98000.0],["2015-06-09",17.0947,17.232,16.9649,17.087,130900.0],["2015-06-10",17.1944,17.8003,17.1944,17.6622,163700.0],["2015-06-11",17.6776,17.9613,17.6239,17.7313,104900.0],["2015-06-12",17.6546,17.7926,17.1714,17.1714,128300.0],["2015-06-15",17.0257,17.1024,16.5885,16.6346,204900.0],["2015-06-16",16.5809,16.9413,16.5732,16.9183,174400.0],["2015-06-17",16.9797,16.995,16.6729,16.7189,59000.0],["2015-06-18",16.7879,17.2558,16.7879,17.1407,87000.0],["2015-06-19",17.0947,17.1484,16.9873,17.0564,128300.0],["2015-06-22",17.0947,17.3094,17.0947,17.2097,60300.0],["2015-06-23",17.1714,17.1944,16.6652,16.8109,118100.0],["2015-06-24",16.7649,16.8416,16.2127,16.2664,164000.0],["2015-06-25",16.3431,16.3815,15.5839,15.8446,291500.0],["2015-06-26",16.2051,17.2864,16.1897,17.1407,505500.0],["2015-06-29",17.1637,17.6852,16.9567,16.9567,200400.0],["2015-06-30",17.1561,17.8079,17.1024,17.5395,193900.0],["2015-07-01",17.6392,17.854,17.3401,17.4705,107400.0],["2015-07-02",17.3861,17.5242,17.1484,17.3018,59000.0],["2015-07-06",17.1867,17.3401,17.0257,17.2251,87000.0],["2015-07-07",17.1714,17.2711,16.7879,17.1254,76000.0],["2015-07-08",17.0257,17.3171,16.7496,16.8646,130100.0],["2015-07-09",17.0564,17.3785,16.7419,16.7726,78500.0],["2015-07-10",16.9567,17.1254,16.8953,17.0103,121600.0],["2015-07-13",17.1484,18.7436,16.949,18.1607,614900.0],["2015-07-14",18.2834,18.989,18.1684,18.8663,373800.0],["2015-07-15",18.9046,18.9046,18.4752,18.5749,228500.0],["2015-07-16",18.7206,19.2114,18.6055,18.9737,124100.0],["2015-07-17",18.92,19.104,18.4445,18.5825,165500.0],["2015-07-20",18.7206,18.9123,18.4292,18.4675,162200.0],["2015-07-21",18.4828,18.6055,18.1531,18.3755,77300.0],["2015-07-22",18.2681,18.4445,18.1837,18.3831,103600.0],["2015-07-23",18.4368,18.4368,17.7849,17.8846,92200.0],["2015-07-24",17.8386,17.9537,17.5012,17.5242,153500.0],["2015-07-27",17.4782,17.8616,17.3018,17.4398,119800.0],["2015-07-28",17.5549,17.7236,17.0027,17.5779,196000.0],["2015-07-29",17.5855,18.1071,17.4092,17.9153,160800.0],["2015-07-30",17.8079,18.1071,17.5472,18.0457,169000.0],["2015-07-31",18.107,18.1991,17.7696,17.923,89400.0],["2015-08-03",17.7619,17.9383,17.6009,17.831,109600.0],["2015-08-04",17.8079,17.969,17.4015,17.7773,106400.0],["2015-08-05",19.5565,21.8266,19.5182,21.2284,1106400.0],["2015-08-06",21.3128,22.2178,21.2131,21.4738,643400.0],["2015-08-07",21.3281,22.0797,21.3281,21.5889,331400.0],["2015-08-10",21.8113,21.9723,21.3051,21.4432,213300.0],["2015-08-11",21.3971,21.6809,21.1747,21.5045,302300.0],["2015-08-12",21.4585,21.7039,21.2668,21.5735,337800.0],["2015-08-13",21.7193,21.7499,21.3818,21.4815,316600.0],["2015-08-14",21.4048,21.6656,21.3435,21.4815,253800.0],["2015-08-17",21.4738,22.2868,21.4278,22.1257,159100.0],["2015-08-18",22.026,22.4938,21.6042,21.7116,180400.0],["2015-08-19",21.6272,22.1104,21.3435,21.7423,403600.0],["2015-08-20",21.6042,21.7653,21.1517,21.1901,209000.0],["2015-08-21",20.8066,21.1517,20.7069,20.7683,282900.0],["2015-08-24",20.3158,20.4922,19.2498,19.6792,558800.0],["2015-08-25",20.4462,20.5765,19.8403,20.055,376000.0],["2015-08-26",20.5229,20.5919,19.802,20.4078,335000.0],["2015-08-27",20.4998,20.7836,20.0934,20.3618,252100.0],["2015-08-28",20.2238,20.6839,19.9937,20.4308,296700.0],["2015-08-31",20.2851,20.6992,20.2238,20.5459,262300.0],["2015-09-01",20.2468,20.4692,19.9323,20.0474,307200.0],["2015-09-02",20.2621,20.5459,20.1317,20.5382,292500.0],["2015-09-03",20.5075,20.8066,20.3388,20.6072,303800.0],["2015-09-04",20.3081,20.7606,20.3081,20.4845,126900.0],["2015-09-08",20.6762,20.8603,20.4538,20.7222,181500.0],["2015-09-09",20.9302,20.9302,20.3449,20.7146,321800.0],["2015-09-10",20.6067,20.8147,20.4758,20.7685,146700.0],["2015-09-11",20.6222,20.8301,20.5605,20.7685,163200.0],["2015-09-14",20.7762,20.7916,20.2294,20.3911,116100.0],["2015-09-15",20.4989,20.8301,20.4373,20.6992,197900.0],["2015-09-16",20.7531,20.8378,20.5605,20.7993,116700.0],["2015-09-17",20.8532,20.9995,20.5451,20.6529,146400.0],["2015-09-18",20.4065,20.6067,20.0369,20.1139,236100.0],["2015-09-21",20.1524,20.6915,20.1524,20.3064,225600.0],["2015-09-22",20.0831,20.1216,19.7674,19.8598,226700.0],["2015-09-23",19.9291,20.3372,19.7212,20.3141,201500.0],["2015-09-24",20.1293,20.3834,20.0523,20.2987,127200.0],["2015-09-25",20.4912,20.4912,19.906,19.9214,171100.0],["2015-09-28",19.829,19.8675,19.2129,19.2206,211700.0],["2015-09-29",19.2668,19.4132,18.9896,19.1128,249000.0],["2015-09-30",19.2283,20.3834,19.0974,20.2371,374000.0],["2015-10-01",20.2063,20.7069,20.0138,20.3141,207800.0],["2015-10-02",20.0677,20.1139,19.4825,19.5441,129300.0],["2015-10-05",19.752,20.0831,19.5595,20.0831,130100.0],["2015-10-06",20.0292,20.2525,19.5749,19.6288,182700.0],["2015-10-07",19.6981,19.983,19.5364,19.9445,107300.0],["2015-10-08",19.8675,20.0523,19.7289,20.0369,214500.0],["2015-10-09",20.06,20.5913,20.06,20.5143,209100.0],["2015-10-12",20.4912,20.9225,20.4912,20.7916,76700.0],["2015-10-13",20.7223,21.0611,20.6298,20.6915,108700.0],["2015-10-14",20.6761,20.73,20.1062,20.3834,93000.0],["2015-10-15",20.4912,20.7839,20.1832,20.7608,89000.0],["2015-10-16",20.8147,20.8147,20.4065,20.6838,87200.0],["2015-10-19",20.6067,20.8763,20.522,20.8532,152900.0],["2015-10-20",20.8455,21.6155,20.6529,21.5,267500.0],["2015-10-21",21.5462,21.5616,20.7916,20.8532,165700.0],["2015-10-22",20.9995,21.3383,20.8609,21.0919,131100.0],["2015-10-23",21.2844,21.6617,21.0996,21.5,121400.0],["2015-10-26",21.3768,21.6078,21.2305,21.4307,79900.0],["2015-10-27",21.3691,21.3999,20.9764,21.1535,119000.0],["2015-10-28",21.1689,21.8542,21.0919,21.8003,157000.0],["2015-10-29",21.7926,21.9467,21.5924,21.8003,158500.0],["2015-10-30",21.7387,21.7926,21.2921,21.6463,132600.0],["2015-11-02",21.6232,22.2085,21.4769,22.0082,261200.0],["2015-11-03",22.0314,22.2008,21.5539,21.9004,216900.0],["2015-11-04",20.1447,20.6915,17.6343,20.137,1353300.0],["2015-11-05",20.1447,21.1381,20.1447,21.1073,214400.0],["2015-11-06",21.1304,21.3845,20.8686,21.192,149200.0],["2015-11-09",21.1535,21.1535,20.4604,20.5913,103100.0],["2015-11-10",20.5759,20.961,20.4604,20.8532,92700.0],["2015-11-11",20.961,21.3152,20.8455,20.8686,98100.0],["2015-11-12",20.6606,20.7531,19.9599,20.1216,151900.0],["2015-11-13",20.0292,20.6529,19.9907,20.5451,139200.0],["2015-11-16",20.5605,20.7531,20.3834,20.6838,141500.0],["2015-11-17",20.7454,21.2613,20.6299,20.8917,134700.0],["2015-11-18",21.0457,21.0688,20.6221,21.0611,146800.0],["2015-11-19",20.9687,21.4846,20.9148,21.3614,325200.0],["2015-11-20",21.5077,21.8311,21.2074,21.6386,191600.0],["2015-11-23",21.5385,21.6386,20.9379,20.9687,158500.0],["2015-11-24",20.8532,20.8686,20.5066,20.7069,144900.0],["2015-11-25",20.7685,20.8378,20.4912,20.7223,109500.0],["2015-11-27",20.7531,21.0534,20.7377,21.0303,31700.0],["2015-11-30",21.0303,21.0996,20.676,20.7454,121700.0],["2015-12-01",20.7839,20.9071,20.6375,20.8763,154900.0],["2015-12-02",20.8301,21.0919,20.6838,20.6992,101700.0],["2015-12-03",20.7993,21.1227,20.4373,20.5066,103800.0],["2015-12-04",20.4604,20.7454,19.7674,20.0523,175800.0],["2015-12-07",20.0446,20.368,19.8367,20.2525,140000.0],["2015-12-08",20.0523,20.3603,19.9753,20.0061,112300.0],["2015-12-09",19.9133,20.3233,19.511,19.5419,259400.0],["2015-12-10",19.4568,19.5187,19.0777,19.2711,331300.0],["2015-12-11",18.954,19.07,18.629,18.7296,208100.0],["2015-12-14",18.6987,18.9153,18.3892,18.6754,106500.0],["2015-12-15",18.7683,18.9385,18.6987,18.8379,98900.0],["2015-12-16",18.923,19.2093,18.9076,19.1706,107900.0],["2015-12-17",19.1783,19.5883,19.1319,19.2247,136900.0],["2015-12-18",19.1087,19.1706,18.6522,18.7451,201600.0],["2015-12-21",18.954,19.217,18.8147,19.0545,116000.0],["2015-12-22",19.1087,19.5419,18.9694,19.4723,109600.0],["2015-12-23",19.6115,19.7895,19.1242,19.1938,131700.0],["2015-12-24",19.1628,19.3408,19.1164,19.2479,50500.0],["2015-12-28",19.2093,19.4259,18.8766,19.2402,97900.0],["2015-12-29",19.3253,19.658,19.2712,19.6193,62400.0],["2015-12-30",19.627,19.7585,19.3408,19.6348,118900.0],["2015-12-31",19.5574,19.7276,19.3795,19.5574,148600.0],["2016-01-04",19.2247,19.3408,18.4588,18.4975,170100.0],["2016-01-05",18.5749,18.629,18.3351,18.4666,84200.0],["2016-01-06",18.2577,18.5594,18.0952,18.1803,116400.0],["2016-01-07",17.8167,18.3583,17.8167,17.9947,129400.0],["2016-01-08",18.1726,18.3505,17.3448,17.399,182000.0],["2016-01-11",17.4609,17.8863,17.3061,17.7703,137500.0],["2016-01-12",17.8941,17.9947,17.368,17.6388,140000.0],["2016-01-13",17.662,17.8941,16.9116,17.0044,155500.0],["2016-01-14",16.9812,17.4609,16.6795,17.2442,282200.0],["2016-01-15",16.8342,17.0199,16.6563,17.0121,194500.0],["2016-01-19",17.2056,17.2984,16.9348,17.1514,94800.0],["2016-01-20",17.0121,17.399,16.5557,17.252,152800.0],["2016-01-21",17.252,17.3293,16.9967,17.0508,100200.0],["2016-01-22",17.3061,17.5382,17.0586,17.4454,254200.0],["2016-01-25",17.3757,17.4841,16.9735,17.0354,92000.0],["2016-01-26",17.0663,17.3293,17.0431,17.2056,88300.0],["2016-01-27",17.1205,17.1978,16.5634,16.664,192400.0],["2016-01-28",16.7955,16.9735,16.7104,16.7568,107600.0],["2016-01-29",16.811,17.2597,16.811,17.252,143400.0],["2016-02-01",17.1359,17.3371,15.6506,15.8208,557500.0],["2016-02-02",15.7124,16.7491,15.7124,16.5093,218700.0],["2016-02-03",16.5712,16.5712,15.7047,15.7589,224500.0],["2016-02-04",15.813,16.0296,15.5422,15.55,163500.0],["2016-02-05",15.4185,15.7976,15.3488,15.3566,243900.0],["2016-02-08",15.14,15.403,15.0549,15.2947,178100.0],["2016-02-09",15.1245,15.5577,14.815,14.8769,175500.0],["2016-02-10",12.85,13.2832,11.5348,11.9526,1104400.0],["2016-02-11",11.6122,12.0222,11.5039,11.7824,256800.0],["2016-02-12",11.9062,12.3162,11.9062,12.0532,337300.0],["2016-02-16",12.2079,12.3781,12.0068,12.1847,323400.0],["2016-02-17",12.2388,12.3317,11.9603,12.0996,426600.0],["2016-02-18",12.2388,12.7649,12.0919,12.3626,298800.0],["2016-02-19",12.3317,12.5483,12.2853,12.3317,156700.0],["2016-02-22",12.4013,12.6489,12.3936,12.5096,163900.0],["2016-02-23",12.5096,12.5792,12.4168,12.4864,145900.0],["2016-02-24",12.3239,12.4864,12.2466,12.3781,162000.0],["2016-02-25",12.44,12.5096,12.2156,12.4323,361100.0],["2016-02-26",12.5483,12.5947,12.2388,12.4864,236400.0],["2016-02-29",12.4864,12.6102,12.2698,12.3317,280400.0],["2016-03-01",12.4709,12.6798,12.2853,12.6643,441400.0],["2016-03-02",12.7108,13.1208,12.7108,13.1053,376500.0],["2016-03-03",13.0589,13.5385,13.0357,13.5231,329500.0],["2016-03-04",13.4689,14.0414,13.407,13.9486,420500.0],["2016-03-07",13.964,14.2193,13.8867,14.2039,225500.0],["2016-03-08",14.0801,14.3276,13.9718,14.0414,241200.0],["2016-03-09",14.0803,14.2984,13.9869,14.1037,163500.0],["2016-03-10",14.1271,14.1427,13.7143,13.7844,286000.0],["2016-03-11",13.8701,14.0959,13.8078,13.8856,161300.0],["2016-03-14",13.8,13.9947,13.6598,13.7766,146600.0],["2016-03-15",13.761,13.8156,13.543,13.7143,125700.0],["2016-03-16",13.6287,13.9713,13.6287,13.8934,129300.0],["2016-03-17",13.9168,14.3607,13.8623,14.2906,93900.0],["2016-03-18",14.3841,14.4697,14.1738,14.4464,222600.0],["2016-03-21",14.4542,14.4542,14.1972,14.2595,112300.0],["2016-03-22",14.166,14.4464,14.1037,14.314,110100.0],["2016-03-23",14.3373,14.4308,14.1582,14.1738,110800.0],["2016-03-24",14.1738,14.4464,14.018,14.4308,128500.0],["2016-03-28",14.5242,14.5242,14.2906,14.3996,115200.0],["2016-03-29",14.3296,14.8591,14.275,14.8513,92300.0],["2016-03-30",14.9915,15.2797,14.9136,15.1395,149300.0],["2016-03-31",15.1005,15.3575,15.0538,15.2485,117200.0],["2016-04-01",15.1005,15.3731,14.9682,15.3498,166200.0],["2016-04-04",15.2952,15.451,15.2174,15.2563,117200.0],["2016-04-05",15.1862,15.1862,14.8747,14.9837,186600.0],["2016-04-06",14.9448,15.0382,14.9059,14.9059,111500.0],["2016-04-07",14.789,14.9993,14.532,14.8124,112400.0],["2016-04-08",14.8825,15.0694,14.789,14.8981,88500.0],["2016-04-11",14.9448,15.1317,14.6333,14.7189,108600.0],["2016-04-12",14.7968,15.0616,14.6177,14.9136,152400.0],["2016-04-13",14.9759,15.2952,14.9759,15.2875,162600.0],["2016-04-14",15.3342,15.342,15.1551,15.2096,115200.0],["2016-04-15",15.1551,15.2407,15.046,15.1551,108900.0],["2016-04-18",15.1784,15.1862,14.9058,15.1473,168400.0],["2016-04-19",15.2407,15.3498,14.8669,15.0616,190200.0],["2016-04-20",15.0305,15.8871,14.9993,15.8482,336900.0],["2016-04-21",15.7625,15.7625,14.8669,15.1005,463800.0],["2016-04-22",15.1706,15.4121,15.1005,15.2485,127800.0],["2016-04-25",15.3342,15.3342,15.1083,15.194,119600.0],["2016-04-26",15.2875,15.4666,15.0227,15.4043,208300.0],["2016-04-27",15.3498,15.4821,14.8358,14.8981,137600.0],["2016-04-28",14.9136,15.1317,14.7579,15.046,161700.0],["2016-04-29",15.0694,15.0694,14.7034,14.8046,143100.0],["2016-05-02",14.828,14.8825,14.6177,14.8358,126500.0],["2016-05-03",14.7968,15.0227,14.6255,14.9604,205000.0],["2016-05-04",14.018,14.2673,12.8499,14.018,1243900.0],["2016-05-05",13.504,14.0881,13.504,14.057,205600.0],["2016-05-06",14.018,14.205,13.9635,14.0959,159100.0],["2016-05-09",14.1426,14.1426,13.8156,14.0414,273800.0],["2016-05-10",14.1426,14.2828,13.9713,14.2673,130400.0],["2016-05-11",14.2906,14.3218,14.0959,14.1972,124700.0],["2016-05-12",14.275,14.275,13.7844,13.9791,117400.0],["2016-05-13",13.9791,14.1271,13.8467,14.0492,93900.0],["2016-05-16",14.0881,14.3996,13.9947,14.1738,140800.0],["2016-05-17",14.1894,14.3296,13.8467,14.0103,202600.0],["2016-05-18",14.0103,14.2283,13.8311,13.9557,139900.0],["2016-05-19",13.8467,13.909,13.5741,13.8078,133800.0],["2016-05-20",13.8233,14.0103,13.6286,13.9791,205800.0],["2016-05-23",13.9947,14.0881,13.2782,13.909,136100.0],["2016-05-24",14.0258,14.2906,13.7688,14.1972,110100.0],["2016-05-25",14.2517,14.2517,14.0103,14.1349,104700.0],["2016-05-26",14.1115,14.2205,13.948,14.1816,129200.0],["2016-05-27",14.2361,14.5866,14.2361,14.5476,106800.0],["2016-05-31",14.6177,14.6333,14.2283,14.5632,324300.0],["2016-06-01",14.4853,15.1161,14.1426,15.0928,286900.0],["2016-06-02",15.1083,15.2407,14.8981,15.2407,133600.0],["2016-06-03",15.1551,15.1551,14.7501,15.1005,167300.0],["2016-06-06",15.1784,15.3965,14.9526,15.3887,151400.0],["2016-06-07",15.4354,15.5756,15.2641,15.4432,107800.0],["2016-06-08",15.404,15.404,15.1376,15.2865,115000.0],["2016-06-09",15.2708,15.3257,15.0436,15.1611,84200.0],["2016-06-10",15.075,15.075,14.6283,14.6754,104300.0],["2016-06-13",14.6832,14.6832,14.456,14.4795,185600.0],["2016-06-14",14.4168,14.4716,14.0329,14.2052,156300.0],["2016-06-15",14.3228,14.3463,14.0956,14.1191,64200.0],["2016-06-16",14.1034,14.1034,13.7508,13.884,112100.0],["2016-06-17",13.9232,13.9624,13.6333,13.7038,263200.0],["2016-06-20",13.9232,14.2366,13.8448,13.8918,101800.0],["2016-06-21",13.9467,13.9467,13.6881,13.79,96300.0],["2016-06-22",13.79,14.0799,13.79,13.884,228500.0],["2016-06-23",14.0485,14.2679,13.7978,14.1896,86700.0],["2016-06-24",14.025,14.025,13.696,13.696,425000.0],["2016-06-27",13.5079,13.5079,12.5207,12.5912,173000.0],["2016-06-28",12.7479,12.7792,12.364,12.5598,216700.0],["2016-06-29",12.6069,13.3904,12.6069,13.0456,278000.0],["2016-06-30",13.1005,13.4139,12.9281,13.2337,131400.0],["2016-07-01",13.1867,13.6176,13.1867,13.3669,148400.0],["2016-07-05",13.3747,13.6489,13.2102,13.4217,165500.0],["2016-07-06",13.3512,13.4609,13.265,13.4531,106800.0],["2016-07-07",13.5393,13.6333,13.2337,13.3904,136700.0],["2016-07-08",13.5863,14.0407,13.5863,13.8997,196400.0],["2016-07-11",13.9702,14.2287,13.9702,14.1661,135600.0],["2016-07-12",14.3071,14.6048,14.3071,14.456,94800.0],["2016-07-13",14.5265,14.5265,14.2836,14.3855,56600.0],["2016-07-14",14.597,14.6519,14.2679,14.2836,154000.0],["2016-07-15",14.409,14.5187,14.2601,14.503,87600.0],["2016-07-18",14.4716,14.6127,14.2209,14.5265,64500.0],["2016-07-19",14.4951,14.6597,14.4481,14.6519,112900.0],["2016-07-20",14.7302,14.8242,14.6205,14.7615,94300.0],["2016-07-21",14.8399,15.1846,14.6989,15.075,146000.0],["2016-07-22",15.075,15.1533,14.6597,15.1298,73300.0],["2016-07-25",15.0828,15.1925,14.8164,15.122,91300.0],["2016-07-26",15.122,15.404,15.1063,15.357,119800.0],["2016-07-27",15.3492,15.3962,14.7302,15.2473,389700.0],["2016-07-28",15.2708,15.2708,14.0956,14.1582,501200.0],["2016-07-29",14.2523,14.2523,13.7195,13.9937,560000.0],["2016-08-01",14.0485,14.5735,13.7978,14.503,260500.0],["2016-08-02",14.55,14.55,13.8292,14.0799,175600.0],["2016-08-03",15.2943,15.3413,12.7087,12.9986,685100.0],["2016-08-04",12.9908,13.2023,12.8341,12.9673,276400.0],["2016-08-05",13.0456,13.6568,13.0456,13.5471,203400.0],["2016-08-08",13.6098,13.6489,13.4217,13.5863,208200.0],["2016-08-09",13.6098,13.6333,13.4766,13.5706,107400.0],["2016-08-10",13.5393,13.6803,13.5001,13.6568,109100.0],["2016-08-11",13.7116,13.978,13.6803,13.9389,228300.0],["2016-08-12",13.8997,13.9545,13.6803,13.8918,168900.0],["2016-08-15",13.8605,14.3149,13.4452,14.3071,169700.0],["2016-08-16",14.2836,14.4952,13.4609,14.1347,232600.0],["2016-08-17",14.2052,14.4168,14.025,14.3776,377000.0],["2016-08-18",14.4795,14.6362,14.3776,14.5578,211700.0],["2016-08-19",14.4951,14.691,13.8997,14.5187,188200.0],["2016-08-22",14.503,14.9809,14.3933,14.9731,196700.0],["2016-08-23",14.9809,15.4981,14.8791,15.4432,289200.0],["2016-08-24",15.4354,15.5999,15.4354,15.5529,220700.0],["2016-08-25",15.5529,15.6939,15.4824,15.5451,188700.0],["2016-08-26",15.5451,15.6704,15.3257,15.3805,91100.0],["2016-08-29",15.3962,15.4432,15.2708,15.2787,111500.0],["2016-08-30",15.2787,15.3335,15.216,15.2865,69000.0],["2016-08-31",15.3335,15.3414,14.9339,15.1611,205300.0],["2016-09-01",15.2395,15.3022,15.0358,15.1611,92300.0],["2016-09-02",15.31,15.4745,15.2708,15.2865,48700.0],["2016-09-06",15.3492,15.357,15.122,15.1298,51100.0],["2016-09-07",15.1692,15.2875,14.9406,15.2165,130700.0],["2016-09-08",15.2165,15.2165,15.0115,15.1061,114900.0],["2016-09-09",15.0115,15.0115,14.6252,14.6883,245100.0],["2016-09-12",14.641,14.8144,14.4202,14.775,121600.0],["2016-09-13",14.6331,14.8933,14.231,14.3098,93900.0],["2016-09-14",14.3966,14.5464,14.1522,14.231,103700.0],["2016-09-15",14.1837,14.6016,14.1522,14.6016,106300.0],["2016-09-16",14.5779,14.7041,14.2941,14.6489,212200.0],["2016-09-19",14.7119,15.0667,14.57,14.8223,115900.0],["2016-09-20",14.9563,15.0037,14.7119,14.7198,136100.0],["2016-09-21",14.7435,15.2086,14.7435,15.2008,178900.0],["2016-09-22",15.319,15.7921,15.1692,15.7369,147700.0],["2016-09-23",15.7527,15.8,15.6344,15.7605,126900.0],["2016-09-26",15.7053,15.8315,15.39,15.4373,77700.0],["2016-09-27",15.4057,15.4136,15.2638,15.3269,64000.0],["2016-09-28",15.4057,15.7369,15.3663,15.6975,74500.0],["2016-09-29",15.729,15.729,15.3663,15.4609,124900.0],["2016-09-30",15.4846,16.2021,15.3979,16.1548,190200.0],["2016-10-03",15.9813,16.2178,15.9419,16.1626,96800.0],["2016-10-04",16.2572,16.4228,16.0207,16.1548,73400.0],["2016-10-05",16.273,16.3519,16.0917,16.0917,84900.0],["2016-10-06",16.1153,16.1153,15.8946,15.9892,47200.0],["2016-10-07",15.9971,16.1074,15.7684,15.7763,108300.0],["2016-10-10",15.8,16.2572,15.7842,16.0601,120200.0],["2016-10-11",16.0838,16.1705,15.6029,15.6344,75800.0],["2016-10-12",15.6029,15.7448,15.5082,15.6502,45600.0],["2016-10-13",15.5792,15.595,15.2796,15.3663,62800.0],["2016-10-14",15.3742,15.5792,15.3033,15.4688,49300.0],["2016-10-17",15.3742,15.5713,15.1377,15.4925,49600.0],["2016-10-18",15.6502,15.9261,15.4925,15.6896,69900.0],["2016-10-19",15.6896,16.3203,15.4925,15.4925,51300.0],["2016-10-20",15.3348,15.4925,15.1219,15.2954,38900.0],["2016-10-21",15.2165,15.5713,15.0194,15.3742,83000.0],["2016-10-24",15.5713,15.8078,15.2559,15.4136,46300.0],["2016-10-25",15.3742,15.3742,14.9406,15.0588,66600.0],["2016-10-26",14.9406,15.3348,14.9406,15.0983,40700.0],["2016-10-27",15.0194,15.256,14.3493,14.3887,99500.0],["2016-10-28",14.3098,14.3887,14.0733,14.1127,278500.0],["2016-10-31",14.231,14.3256,13.6791,13.6791,230600.0],["2016-11-01",13.7185,13.9551,13.2849,13.6397,318300.0],["2016-11-02",12.9301,13.5608,12.5753,13.2061,495300.0],["2016-11-03",13.2849,13.6397,12.8118,12.9301,312200.0],["2016-11-04",13.0089,13.482,12.9301,13.0089,203700.0],["2016-11-07",13.3243,13.482,13.0089,13.1272,211900.0],["2016-11-08",13.0484,13.2061,12.8907,13.0878,194600.0],["2016-11-09",12.8907,13.9156,12.8513,13.8762,193900.0],["2016-11-10",14.0339,14.5069,13.9945,14.4281,201400.0],["2016-11-11",14.4281,15.4925,14.4281,15.2559,192900.0],["2016-11-14",15.3742,15.729,15.1377,15.2559,180300.0],["2016-11-15",15.1377,15.4925,14.5858,15.2954,139300.0],["2016-11-16",15.256,15.5713,15.0983,15.2954,97700.0],["2016-11-17",15.2954,15.6502,15.2165,15.2954,133600.0],["2016-11-18",15.2954,15.4136,15.0588,15.3348,268500.0],["2016-11-21",15.3348,15.4925,15.3348,15.4136,224600.0],["2016-11-22",15.3742,16.4386,15.3742,16.2809,211000.0],["2016-11-23",16.2415,16.6593,16.0838,16.5568,176800.0],["2016-11-25",16.5963,16.951,16.2178,16.7934,69800.0],["2016-11-28",16.7145,17.0299,16.5174,16.8328,191100.0],["2016-11-29",16.9905,17.6606,16.9511,17.5029,227300.0],["2016-11-30",17.7001,17.9366,17.4241,17.4241,198200.0],["2016-12-01",17.503,17.7789,17.1482,17.3453,106200.0],["2016-12-02",17.3453,17.4635,17.1876,17.227,104800.0],["2016-12-05",17.3847,18.0154,17.3058,17.5818,165900.0],["2016-12-06",17.7001,18.1731,17.5818,18.0548,167800.0],["2016-12-07",18.0311,18.5859,17.9914,18.3877,103300.0],["2016-12-08",18.4274,19.2199,18.2688,18.9029,133900.0],["2016-12-09",19.0614,19.0614,18.6651,18.8633,140200.0],["2016-12-12",18.7444,18.9505,18.4908,18.6255,114600.0],["2016-12-13",18.784,18.9822,18.3481,18.5859,126500.0],["2016-12-14",18.4273,18.5066,18.1103,18.1499,74000.0],["2016-12-15",18.15,18.467,17.7933,18.0707,149600.0],["2016-12-16",18.15,18.5066,18.1103,18.2292,306500.0],["2016-12-19",17.8329,18.9029,17.8329,18.1499,175200.0],["2016-12-20",18.2292,18.784,18.15,18.6651,117600.0],["2016-12-21",18.5859,18.7285,18.3877,18.3877,87100.0],["2016-12-22",18.467,18.5066,18.0707,18.1896,104800.0],["2016-12-23",18.1896,18.5066,18.1103,18.3085,104600.0],["2016-12-27",18.3481,18.5859,18.2292,18.3085,87100.0],["2016-12-28",18.2688,18.3481,18.0707,18.1896,112900.0],["2016-12-29",18.1896,18.3481,18.1103,18.2688,72000.0],["2016-12-30",18.3085,18.5462,18.1896,18.3085,86500.0],["2017-01-03",18.5462,18.7047,18.2292,18.7047,90400.0],["2017-01-04",18.8236,19.4577,18.8236,19.4181,144000.0],["2017-01-05",19.2596,19.4181,18.7048,18.784,110000.0],["2017-01-06",18.9029,18.9029,17.9518,17.9518,94500.0],["2017-01-09",17.9122,18.0311,16.866,17.5951,88300.0],["2017-01-10",17.6744,18.15,17.5952,17.9122,87100.0],["2017-01-11",17.8726,17.9914,17.7537,17.9914,55200.0],["2017-01-12",17.8726,17.8963,17.5159,17.7933,74400.0],["2017-01-13",17.8329,18.0707,17.8329,17.9518,44900.0],["2017-01-17",17.5952,17.8329,17.5555,17.7933,78000.0],["2017-01-18",17.8725,17.8725,17.4763,17.5555,60800.0],["2017-01-19",17.5555,17.6744,17.2781,17.5555,55800.0],["2017-01-20",17.5555,18.1896,17.5159,17.7933,82700.0],["2017-01-23",17.7537,17.9122,17.5555,17.6744,34300.0],["2017-01-24",17.714,18.1896,17.6744,18.1896,66800.0],["2017-01-25",18.3877,18.5859,17.9914,18.2688,84200.0],["2017-01-26",18.2292,18.3085,17.9914,18.1499,87300.0],["2017-01-27",18.0707,18.0707,17.6744,17.9122,90700.0],["2017-01-30",17.714,18.1896,17.5159,18.0707,118400.0],["2017-01-31",17.9914,18.3085,17.6744,18.2292,105100.0],["2017-02-01",18.3877,18.6255,18.15,18.467,108900.0],["2017-02-02",18.4273,18.4273,17.9122,18.1103,114400.0],["2017-02-03",18.3085,18.3877,18.1896,18.1896,41500.0],["2017-02-06",18.1103,18.1896,17.5159,17.5951,126500.0],["2017-02-07",17.6348,17.7378,16.8818,16.9215,194100.0],["2017-02-08",19.3388,21.3599,18.6255,19.1803,931800.0],["2017-02-09",19.1803,19.6558,18.9425,19.3388,313400.0],["2017-02-10",19.3784,19.537,19.2596,19.2992,148500.0],["2017-02-13",19.3784,19.6162,19.3388,19.4973,179900.0],["2017-02-14",19.4577,19.7351,19.4577,19.5766,133400.0],["2017-02-15",19.6162,20.1155,19.5052,20.0125,149900.0],["2017-02-16",19.9332,20.0918,19.6558,20.0125,121000.0],["2017-02-17",19.9729,20.2899,19.7985,19.9729,102100.0],["2017-02-21",20.1314,20.1314,19.537,20.0918,147100.0],["2017-02-22",20.0125,20.2106,19.854,19.9729,66200.0],["2017-02-23",20.0918,20.3295,19.8144,20.2106,130600.0],["2017-02-24",19.6955,19.7747,19.1803,19.7747,147400.0],["2017-02-27",20.171,20.4088,20.0125,20.171,334900.0],["2017-02-28",20.1314,20.4088,20.0125,20.4088,238900.0],["2017-03-01",20.5673,21.1221,20.4881,20.7258,232100.0],["2017-03-02",20.6466,20.6466,20.0521,20.2106,104700.0],["2017-03-03",20.2503,20.4088,19.854,20.0521,121400.0],["2017-03-06",20.0521,20.171,19.529,19.5766,166900.0],["2017-03-07",19.537,19.7747,19.3784,19.5766,92000.0],["2017-03-08",19.6323,19.9111,19.473,19.6323,88300.0],["2017-03-09",19.6722,19.712,19.5527,19.6722,89700.0],["2017-03-10",19.7916,19.9111,19.473,19.6323,99900.0],["2017-03-13",19.473,19.5925,19.1545,19.2739,191100.0],["2017-03-14",19.1545,19.6323,18.9952,19.5129,90200.0],["2017-03-15",19.5925,19.8713,19.4173,19.7518,100300.0],["2017-03-16",19.8314,19.9509,19.6323,19.7518,73500.0],["2017-03-17",19.712,19.9907,19.6323,19.9111,143700.0],["2017-03-20",19.9111,19.9907,19.3536,19.7518,66000.0],["2017-03-21",19.7518,19.7518,18.8757,18.9155,156400.0],["2017-03-22",18.8757,19.1545,18.3978,18.5571,99200.0],["2017-03-23",18.4775,18.8359,18.358,18.6766,127500.0],["2017-03-24",18.6766,18.9952,18.5571,18.7961,109500.0],["2017-03-27",18.4775,18.7164,18.3978,18.597,99600.0],["2017-03-28",18.5173,18.8359,18.3978,18.5571,130500.0],["2017-03-29",18.4775,18.8359,18.4377,18.7164,98400.0],["2017-03-30",18.7164,19.0748,18.597,18.8757,142400.0],["2017-03-31",18.8757,19.1146,18.6686,18.9155,151100.0],["2017-04-03",18.9155,19.3536,18.1589,18.3182,153500.0],["2017-04-04",18.2386,18.2784,17.7209,17.92,95500.0],["2017-04-05",18.0793,18.5173,17.6014,17.7607,98000.0],["2017-04-06",17.7209,17.7607,17.3625,17.6014,222400.0],["2017-04-07",17.5218,17.8005,17.4421,17.6014,107400.0],["2017-04-10",17.5616,18.0394,17.5616,17.7607,91900.0],["2017-04-11",17.6811,18.0235,17.4819,17.92,180800.0],["2017-04-12",17.8802,17.8961,17.4023,17.5616,67000.0],["2017-04-13",17.4819,17.5616,17.0041,17.0041,130400.0],["2017-04-17",17.0837,17.2032,16.7492,17.1235,247900.0],["2017-04-18",17.0439,17.4421,17.0041,17.3625,109800.0],["2017-04-19",17.4023,17.8005,17.4023,17.7607,129400.0],["2017-04-20",17.8802,18.2784,17.7607,18.2386,248900.0],["2017-04-21",18.1589,18.2386,17.9598,18.0395,113400.0],["2017-04-24",18.2386,18.5173,17.9996,18.1589,147800.0],["2017-04-25",18.3182,18.4775,17.9996,18.0395,109400.0],["2017-04-26",17.9996,18.1828,17.8802,18.1191,139600.0],["2017-04-27",18.1589,18.2784,17.9996,18.2784,122200.0],["2017-04-28",18.2784,18.3979,17.9598,18.0793,220600.0],["2017-05-01",18.1191,18.1987,17.5855,17.8802,213900.0],["2017-05-02",17.8802,17.8802,17.2828,17.6811,202100.0],["2017-05-03",17.3625,17.4421,15.8891,16.4864,320000.0],["2017-05-04",16.566,16.8448,16.4864,16.6855,132400.0],["2017-05-05",16.6855,16.6855,16.128,16.566,208000.0],["2017-05-08",16.5262,16.6855,16.2873,16.3271,100900.0],["2017-05-09",16.3271,16.7651,16.0882,16.6457,149800.0],["2017-05-10",16.566,16.6457,16.2873,16.4067,69200.0],["2017-05-11",16.3669,16.3669,15.7696,15.8492,204800.0],["2017-05-12",15.7696,15.8094,14.8935,15.1324,296400.0],["2017-05-15",15.1324,15.6103,15.0528,15.3315,156400.0],["2017-05-16",15.3714,15.3714,14.8935,15.013,170000.0],["2017-05-17",14.8139,14.9333,14.5351,14.6944,140300.0],["2017-05-18",14.5749,14.9333,14.5351,14.6546,176500.0],["2017-05-19",14.6546,14.9333,14.5351,14.8139,136100.0],["2017-05-22",14.8537,14.9731,14.6546,14.774,114100.0],["2017-05-23",14.8537,14.8776,14.6147,14.774,143500.0],["2017-05-24",14.774,14.8935,14.4953,14.8537,164400.0],["2017-05-25",14.8935,15.0926,14.774,14.8139,192700.0],["2017-05-26",14.8139,14.8139,14.4156,14.5351,104200.0],["2017-05-30",14.5351,14.6147,14.2165,14.3758,171500.0],["2017-05-31",14.4555,14.4953,14.0971,14.336,116900.0],["2017-06-01",14.4156,14.6546,14.2165,14.5749,137100.0],["2017-06-02",14.5749,14.8935,14.4793,14.5351,182600.0],["2017-06-05",14.4953,14.4953,14.0174,14.0971,117200.0],["2017-06-06",14.0174,14.1767,13.8979,14.0174,143600.0],["2017-06-07",14.0735,14.3141,13.9933,14.274,147100.0],["2017-06-08",14.2339,14.675,14.1537,14.4745,204000.0],["2017-06-09",14.4344,14.7953,14.274,14.675,159200.0],["2017-06-12",14.6349,14.9556,14.274,14.675,218100.0],["2017-06-13",14.675,14.9957,14.5948,14.7552,124300.0],["2017-06-14",14.7552,14.9957,14.5948,14.9556,159700.0],["2017-06-15",14.7953,14.9957,14.675,14.8754,101300.0],["2017-06-16",14.6349,14.9957,14.6349,14.9155,298600.0],["2017-06-19",14.9957,15.1962,14.8754,15.1561,134500.0],["2017-06-20",15.1561,15.541,15.116,15.3967,161200.0],["2017-06-21",15.4368,15.6373,15.2764,15.2764,185000.0],["2017-06-22",15.2764,15.5972,15.116,15.517,107100.0],["2017-06-23",15.517,15.5972,15.3967,15.4769,323300.0],["2017-06-26",15.4769,15.6373,15.2764,15.4769,110300.0],["2017-06-27",15.4769,15.517,15.3165,15.3566,90000.0],["2017-06-28",15.4368,15.5972,15.3165,15.517,75400.0],["2017-06-29",15.5571,15.6774,15.3165,15.5972,155500.0],["2017-06-30",15.6373,15.8377,15.5571,15.7175,113100.0],["2017-07-03",15.7977,15.8778,15.517,15.5972,45300.0],["2017-07-05",15.5571,15.7175,15.1561,15.2764,69900.0],["2017-07-06",15.1561,15.2363,14.9396,15.0759,181200.0],["2017-07-07",15.116,15.7976,14.4103,15.7576,103400.0],["2017-07-10",15.6373,15.7175,15.2764,15.3566,72000.0],["2017-07-11",15.3566,15.7415,15.0358,15.1561,186200.0],["2017-07-12",15.1962,15.5571,15.0358,15.517,63700.0],["2017-07-13",15.4769,15.6774,15.116,15.4368,179600.0],["2017-07-14",15.3967,15.517,15.1561,15.3165,174600.0],["2017-07-17",15.3165,15.6373,15.1962,15.5972,144300.0],["2017-07-18",15.517,15.958,15.517,15.7977,96500.0],["2017-07-19",15.7976,16.0783,15.6373,15.8377,149400.0],["2017-07-20",15.8778,15.9179,15.7175,15.7576,39300.0],["2017-07-21",15.8377,15.8778,15.4368,15.517,69300.0],["2017-07-24",15.4368,15.4769,14.9556,15.2363,97300.0],["2017-07-25",15.3165,15.5972,15.2764,15.4769,119100.0],["2017-07-26",15.4368,15.6774,14.5948,14.6349,292700.0],["2017-07-27",14.675,14.9155,14.4344,14.8754,211500.0],["2017-07-28",14.7953,14.9156,14.675,14.675,127200.0],["2017-07-31",14.7953,15.0759,14.6349,14.9957,116500.0],["2017-08-01",15.2363,15.4769,14.7552,15.2764,123400.0],["2017-08-02",14.274,14.9957,13.432,14.7552,254900.0],["2017-08-03",14.7151,15.1802,14.7151,15.1561,107300.0],["2017-08-04",15.1962,15.1962,14.5547,14.6349,124900.0],["2017-08-07",14.675,14.8354,14.5547,14.5948,117500.0],["2017-08-08",14.5146,14.8354,14.4745,14.5547,109200.0],["2017-08-09",14.5146,14.6509,14.3542,14.5948,84100.0],["2017-08-10",14.5146,14.5948,14.2339,14.3542,87700.0],["2017-08-11",14.3542,14.4184,14.1778,14.3542,84200.0],["2017-08-14",14.4745,14.5547,14.3542,14.4344,117100.0],["2017-08-15",14.4745,14.4745,14.1136,14.274,55100.0],["2017-08-16",14.274,14.4986,14.1938,14.2339,46100.0],["2017-08-17",14.1537,14.3141,13.9934,14.0335,93400.0],["2017-08-18",13.9132,14.3542,13.8731,14.1938,124100.0],["2017-08-21",14.274,14.3943,13.9934,14.1938,71500.0],["2017-08-22",14.2339,14.4344,14.1136,14.1537,96500.0],["2017-08-23",14.0735,14.2339,13.8731,14.0735,143100.0],["2017-08-24",14.1938,14.3141,14.0735,14.1938,61900.0],["2017-08-25",14.2339,14.3141,14.0735,14.1938,52700.0],["2017-08-28",14.1938,14.3141,13.9934,14.1136,91500.0],["2017-08-29",14.0335,14.1938,13.8731,14.0335,71200.0],["2017-08-30",14.0735,14.1537,13.9934,13.9934,65700.0],["2017-08-31",14.0334,14.5547,13.9934,14.4344,87400.0],["2017-09-01",14.3943,14.5146,14.274,14.5146,58900.0],["2017-09-05",14.5146,14.5146,14.274,14.3141,87500.0],["2017-09-06",14.3141,14.6349,14.274,14.4344,126100.0],["2017-09-07",14.4909,14.6927,14.2487,14.5716,98600.0],["2017-09-08",14.5313,14.6524,14.3698,14.4909,83500.0],["2017-09-11",14.612,14.8138,14.5313,14.7735,55700.0],["2017-09-12",14.7331,14.9753,14.7331,14.9349,57800.0],["2017-09-13",14.8946,15.0964,14.8542,14.9349,55500.0],["2017-09-14",14.8946,14.8946,14.6524,14.7735,74600.0],["2017-09-15",14.7735,14.8138,14.5716,14.6524,142400.0],["2017-09-18",14.6524,15.0157,14.6524,14.8946,65800.0],["2017-09-19",14.8946,15.1367,14.7735,15.0157,70200.0],["2017-09-20",14.9753,15.2578,14.8138,15.0157,95900.0],["2017-09-21",15.056,15.1367,14.8946,15.0964,56100.0],["2017-09-22",15.056,15.3789,15.056,15.2982,63300.0],["2017-09-25",15.2982,15.6211,15.2982,15.4597,63800.0],["2017-09-26",15.4597,15.7019,15.2578,15.6211,52300.0],["2017-09-27",15.6615,16.3477,14.1761,16.267,131100.0],["2017-09-28",16.3073,16.6706,16.1862,16.5091,132000.0],["2017-09-29",16.5091,16.5899,16.2347,16.3073,80400.0],["2017-10-02",16.267,16.6706,16.267,16.5495,118400.0],["2017-10-03",16.5495,16.7513,16.4688,16.5091,302200.0],["2017-10-04",16.5091,16.711,16.3477,16.3881,62500.0],["2017-10-05",16.3881,16.6302,16.3477,16.4284,78000.0],["2017-10-06",16.3881,16.6302,16.3881,16.5495,61200.0],["2017-10-09",16.5091,16.6706,16.3073,16.3477,49800.0],["2017-10-10",16.3881,16.5899,15.9037,16.5495,114400.0],["2017-10-11",15.9037,16.1055,15.5,15.7018,110200.0],["2017-10-12",15.7019,16.0248,15.6615,15.7826,106700.0],["2017-10-13",15.8633,15.8633,15.6615,15.7422,66300.0],["2017-10-16",15.7826,15.944,15.5,15.7422,100100.0],["2017-10-17",15.7019,15.7422,15.4193,15.6857,70600.0],["2017-10-18",15.7019,16.2104,15.5808,16.0651,102900.0],["2017-10-19",16.0248,16.2266,15.7019,16.0248,40900.0],["2017-10-20",16.1862,16.5091,15.944,16.267,65600.0],["2017-10-23",16.3073,16.3477,15.9844,15.9844,55400.0],["2017-10-24",16.0248,16.6706,15.8229,16.5495,107600.0],["2017-10-25",16.5091,16.8321,16.1459,16.6706,133200.0],["2017-10-26",16.6706,16.9935,16.6302,16.8321,139200.0],["2017-10-27",16.7513,16.9128,16.5737,16.7917,143300.0],["2017-10-30",16.7917,16.8724,16.1055,16.3073,80900.0],["2017-10-31",16.3477,17.2357,16.3477,16.9128,148700.0],["2017-11-01",18.1641,19.0118,17.8412,18.4063,241200.0],["2017-11-02",18.487,19.1974,18.3256,19.0521,180500.0],["2017-11-03",19.0521,19.0925,18.5677,18.7696,106800.0],["2017-11-06",19.4154,19.7787,18.9714,19.6172,221200.0],["2017-11-07",19.698,19.7383,19.0602,19.375,113300.0],["2017-11-08",19.2539,19.4154,18.8503,19.2943,96100.0],["2017-11-09",19.3347,19.7787,18.7131,19.4558,101400.0],["2017-11-10",19.375,19.6576,19.2943,19.4154,93000.0],["2017-11-13",19.3347,19.7383,19.2136,19.4961,125900.0],["2017-11-14",19.375,20.0209,19.2136,19.8594,96500.0],["2017-11-15",19.7383,20.142,19.4558,19.4961,172900.0],["2017-11-16",19.6576,20.5052,19.5769,20.3438,139600.0],["2017-11-17",20.2227,20.7474,19.9805,20.586,107400.0],["2017-11-20",20.586,20.9089,20.5052,20.9089,69000.0],["2017-11-21",20.9896,21.1107,19.8998,20.586,200800.0],["2017-11-22",20.6263,20.9493,20.3842,20.4245,54100.0],["2017-11-24",20.4245,20.5052,20.142,20.3842,18000.0],["2017-11-27",20.3438,20.7071,20.3034,20.5052,50900.0],["2017-11-28",20.5052,20.9896,20.3034,20.9896,71900.0],["2017-11-29",20.9896,21.3933,20.7878,21.1107,91300.0],["2017-11-30",21.3125,21.3529,20.9089,20.9896,143000.0],["2017-12-01",20.9493,20.9493,19.6172,20.3438,95800.0],["2017-12-04",20.4245,21.0704,20.4245,20.9493,132100.0],["2017-12-05",20.7878,21.0704,20.7071,20.9493,135000.0],["2017-12-06",20.9896,21.2318,20.7071,21.1511,129300.0],["2017-12-07",21.0862,21.3701,20.8429,21.1268,159700.0],["2017-12-08",21.2079,21.4106,20.924,21.1673,88900.0],["2017-12-11",21.1673,21.2078,20.4374,21.2078,128800.0],["2017-12-12",21.2484,21.516,21.1267,21.289,108700.0],["2017-12-13",21.2078,21.4512,20.6401,20.7212,125500.0],["2017-12-14",20.7618,21.0457,20.4779,20.559,92300.0],["2017-12-15",20.559,21.4917,20.559,21.3133,247700.0],["2017-12-18",21.4106,21.6945,21.1673,21.2484,194900.0],["2017-12-19",21.2484,21.5323,20.924,21.0051,103700.0],["2017-12-20",21.1268,21.5728,21.0457,21.4106,87800.0],["2017-12-21",21.3701,21.5323,21.0051,21.1268,77600.0],["2017-12-22",21.2079,21.289,20.8835,21.1268,56600.0],["2017-12-26",21.1673,21.1673,20.8429,20.9646,43000.0],["2017-12-27",20.924,21.1268,20.559,20.8429,113300.0],["2017-12-28",20.8429,21.1673,20.8429,21.0051,59400.0],["2017-12-29",20.9646,21.1268,20.3563,20.4779,134200.0],["2018-01-02",20.6401,21.1673,20.559,21.0862,130500.0],["2018-01-03",21.0456,21.4917,20.7618,21.2484,99200.0],["2018-01-04",21.3701,21.9378,21.3701,21.735,100900.0],["2018-01-05",21.6539,21.6945,20.0319,21.6134,131900.0],["2018-01-08",21.5728,21.9783,21.3701,21.7756,69300.0],["2018-01-09",21.7756,22.1405,21.735,21.7756,117700.0],["2018-01-10",21.735,21.9783,21.5728,21.8567,93000.0],["2018-01-11",21.8567,22.0594,21.5728,21.8161,55700.0],["2018-01-12",21.8972,22.0189,21.4917,21.6134,56600.0],["2018-01-16",21.735,22.0189,21.3295,21.3295,62000.0],["2018-01-17",21.4917,21.8567,21.2079,21.735,79800.0],["2018-01-18",21.735,21.735,21.1268,21.1673,62600.0],["2018-01-19",21.1268,21.7756,21.1268,21.6134,86900.0],["2018-01-22",21.5728,21.8161,21.4106,21.4512,81800.0],["2018-01-23",21.3701,21.4917,21.2484,21.4106,68400.0],["2018-01-24",21.4106,21.4917,21.2079,21.289,64500.0],["2018-01-25",21.4917,21.4917,21.0051,21.3295,63700.0],["2018-01-26",21.4512,21.4917,19.7075,21.4512,78600.0],["2018-01-29",21.3701,22.0189,21.0862,21.1268,71900.0],["2018-01-30",20.8834,21.0862,20.7618,20.7618,72800.0],["2018-01-31",20.9645,21.2484,20.924,21.0457,126900.0],["2018-02-01",20.8835,21.0862,20.5996,20.924,51700.0],["2018-02-02",20.8024,20.8835,20.3563,20.4374,56800.0],["2018-02-05",20.2346,20.3563,19.748,19.748,88800.0],["2018-02-06",19.3831,19.8697,19.302,19.5858,119200.0],["2018-02-07",19.5858,21.0862,19.5453,20.1535,229800.0],["2018-02-08",20.2752,20.3157,19.7075,19.8291,253800.0],["2018-02-09",20.0319,20.113,19.5453,19.7075,239000.0],["2018-02-12",19.8291,20.2346,19.5858,19.9508,335100.0],["2018-02-13",19.8697,21.5728,19.8697,21.4512,327600.0],["2018-02-14",21.3701,22.3271,21.3701,22.1405,196100.0],["2018-02-15",22.3838,22.5866,21.9378,22.5866,168500.0],["2018-02-16",22.546,23.0326,22.3433,22.5866,147400.0],["2018-02-20",22.5866,23.4706,22.4244,22.5055,204300.0],["2018-02-21",22.5866,23.2435,22.5866,22.8704,211400.0],["2018-02-22",23.0326,23.1137,22.5055,22.6677,134300.0],["2018-02-23",22.7082,23.0326,22.4244,22.7893,197400.0],["2018-02-26",22.9921,23.4787,22.5866,22.9921,236400.0],["2018-02-27",22.911,23.3165,22.7488,22.8299,189800.0],["2018-02-28",22.8299,23.0732,22.3433,22.4649,170600.0],["2018-03-01",22.1811,22.5866,21.5728,22.0189,185500.0],["2018-03-02",21.8567,22.0189,21.5404,21.9378,121700.0],["2018-03-05",21.6945,22.4649,20.8916,21.9783,270100.0],["2018-03-06",22.1,22.6677,21.8161,22.5866,218600.0],["2018-03-07",22.4244,23.8031,22.3838,23.4787,619100.0],["2018-03-08",23.6578,23.8207,23.0878,23.2099,250000.0],["2018-03-09",23.4135,23.5764,22.9738,23.3321,224300.0],["2018-03-12",23.2914,23.5764,22.9249,23.2914,198900.0],["2018-03-13",23.2914,23.5357,23.047,23.1285,151800.0],["2018-03-14",23.2099,23.2099,22.5991,22.8842,174500.0],["2018-03-15",22.8435,23.1285,22.6724,22.8027,300600.0],["2018-03-16",22.8435,23.2506,22.7213,23.1285,327100.0],["2018-03-19",23.0063,23.3321,22.762,23.0063,239900.0],["2018-03-20",23.0063,23.1285,22.6806,22.8027,150000.0],["2018-03-21",22.8027,23.0063,22.6806,22.8435,107000.0],["2018-03-22",22.762,22.8842,22.2327,22.2734,140000.0],["2018-03-23",22.3141,22.3141,21.2961,21.3368,150700.0],["2018-03-26",21.7848,22.6806,21.2554,21.6219,132400.0],["2018-03-27",21.6626,22.1512,21.4997,21.7033,141300.0],["2018-03-28",21.7033,21.9476,21.459,21.7848,91400.0],["2018-03-29",21.9476,22.2327,21.7848,22.0291,90900.0],["2018-04-02",22.0291,22.0535,21.0518,21.459,144700.0],["2018-04-03",21.5812,22.3548,21.2961,22.2734,165600.0],["2018-04-04",21.9476,22.3141,21.8662,22.1919,107000.0],["2018-04-05",22.4363,22.7213,22.1919,22.5991,89200.0],["2018-04-06",22.4363,22.7213,22.1105,22.1919,121400.0],["2018-04-09",22.1512,22.477,22.0291,22.1105,95400.0],["2018-04-10",22.2734,22.6806,22.1024,22.5584,126400.0],["2018-04-11",22.5177,22.5991,22.1512,22.3141,67400.0],["2018-04-12",22.3548,22.5584,22.1919,22.3955,82600.0],["2018-04-13",22.5584,22.6399,22.3548,22.5177,81400.0],["2018-04-16",22.6399,23.5113,22.5177,23.2099,432200.0],["2018-04-17",23.3321,23.7393,23.2344,23.7393,156600.0],["2018-04-18",23.7393,24.1872,23.5764,23.6578,146400.0],["2018-04-19",23.6578,23.9429,23.4135,23.8614,67800.0],["2018-04-20",23.78,24.1546,23.047,23.1285,115300.0],["2018-04-23",23.2506,23.2506,22.8842,23.047,79300.0],["2018-04-24",23.1692,23.2507,22.5991,22.762,118500.0],["2018-04-25",22.8027,22.8027,21.8662,22.3548,161400.0],["2018-04-26",22.5177,23.6171,22.2734,22.3548,203900.0],["2018-04-27",22.4363,22.4363,20.8482,21.9069,218700.0],["2018-04-30",22.0291,22.1512,21.6219,21.6219,205700.0],["2018-05-01",21.6219,22.0698,21.0925,21.5812,550600.0],["2018-05-02",21.2554,24.4315,20.8889,24.065,708100.0],["2018-05-03",23.9836,25.3273,23.9836,25.1644,441900.0],["2018-05-04",25.2459,25.6124,25.083,25.368,269800.0],["2018-05-07",25.4902,26.386,25.3273,25.9788,643600.0],["2018-05-08",26.0195,26.9561,25.9788,26.9561,357500.0],["2018-05-09",26.9968,27.3226,26.5082,26.8339,275400.0],["2018-05-10",26.8339,26.9154,26.3453,26.386,229400.0],["2018-05-11",26.4675,26.7525,26.3046,26.5896,271000.0],["2018-05-14",26.7118,26.7525,25.9625,26.0603,165200.0],["2018-05-15",26.0196,26.5489,25.7752,26.4675,172700.0],["2018-05-16",26.4675,26.9154,26.3046,26.4675,145600.0],["2018-05-17",26.4675,26.8339,25.9381,26.4675,513400.0],["2018-05-18",26.5082,26.7932,26.5082,26.5896,127700.0],["2018-05-21",26.7525,26.9968,26.7525,26.9154,150900.0],["2018-05-22",26.8747,26.9968,26.5082,26.5489,153600.0],["2018-05-23",26.386,26.7118,26.1824,26.5489,209100.0],["2018-05-24",26.4675,26.8747,26.4267,26.6303,217400.0],["2018-05-25",26.6711,26.7525,26.5489,26.6303,109500.0],["2018-05-29",26.6711,27.119,26.5896,26.9561,270500.0],["2018-05-30",27.1597,27.8926,26.9154,27.4447,267000.0],["2018-05-31",27.6076,27.8112,27.3226,27.404,299400.0],["2018-06-01",26.5082,27.0782,25.8974,26.4267,286600.0],["2018-06-04",26.2639,27.1841,26.1824,27.0375,531200.0],["2018-06-05",27.1597,27.7705,27.0782,27.6483,162000.0],["2018-06-06",27.6076,27.9334,27.2411,27.8519,196200.0],["2018-06-07",27.8683,28.0726,27.7702,27.9908,195700.0],["2018-06-08",27.95,28.7264,27.95,28.5629,267900.0],["2018-06-11",28.7672,28.8081,28.1952,28.3586,199500.0],["2018-06-12",28.3177,28.4403,28.0726,28.3995,95700.0],["2018-06-13",28.4812,29.0533,28.3586,28.9307,374100.0],["2018-06-14",28.9307,29.3802,28.7427,29.2576,173900.0],["2018-06-15",29.1759,30.034,29.1759,29.9522,302600.0],["2018-06-18",29.9114,29.9196,29.0124,29.6253,134800.0],["2018-06-19",29.421,29.5436,28.7264,28.9307,143800.0],["2018-06-20",28.9307,29.2984,28.6855,29.0533,322600.0],["2018-06-21",29.0533,29.0533,28.3995,28.5221,274400.0],["2018-06-22",28.5221,28.6038,28.0726,28.3995,285300.0],["2018-06-25",28.1543,28.2769,27.8274,28.236,372500.0],["2018-06-26",28.0317,28.6038,25.4165,28.4403,200700.0],["2018-06-27",28.3995,28.3995,27.7048,27.7048,149100.0],["2018-06-28",27.7457,28.1543,27.4188,28.0726,164400.0],["2018-06-29",28.0726,28.236,27.95,28.0317,115900.0],["2018-07-02",28.0317,28.9715,27.9091,28.8898,170100.0],["2018-07-03",29.0124,29.0941,28.3177,28.4812,56800.0],["2018-07-05",28.6038,28.8898,28.0317,28.8081,99600.0],["2018-07-06",28.8081,28.8326,28.4403,28.7672,163700.0],["2018-07-09",28.849,29.2167,28.7264,29.1759,97300.0],["2018-07-10",29.3393,29.3802,28.9307,29.0124,111800.0],["2018-07-11",29.0124,29.3393,28.7672,28.9715,79000.0],["2018-07-12",29.135,29.3802,28.8898,29.2576,70400.0],["2018-07-13",29.2576,29.3802,28.9307,28.9715,151300.0],["2018-07-16",29.135,29.4619,28.9307,29.0941,131900.0],["2018-07-17",29.1759,29.5028,28.9716,29.2576,128900.0],["2018-07-18",29.2576,29.5845,29.135,29.4619,294200.0],["2018-07-19",29.3393,29.8705,29.2167,29.7479,282900.0],["2018-07-20",29.5436,29.8705,29.1759,29.2167,180700.0],["2018-07-23",29.2167,30.2383,29.1759,29.8297,227100.0],["2018-07-24",29.8296,30.0748,29.2576,29.2984,329500.0],["2018-07-25",29.421,30.034,29.3802,29.8297,506300.0],["2018-07-26",29.7888,31.2598,29.6253,31.1781,239400.0],["2018-07-27",31.5459,31.5459,30.4671,30.7286,207100.0],["2018-07-30",30.6469,31.0392,30.2791,30.2791,99100.0],["2018-07-31",30.2383,31.0555,30.1566,30.8921,253000.0],["2018-08-01",31.0555,33.8342,30.4835,33.4256,508400.0],["2018-08-02",33.8342,34.2428,33.3438,33.9568,387000.0],["2018-08-03",33.9976,34.9783,33.8751,34.7332,308700.0],["2018-08-06",34.774,35.1009,34.488,34.8149,313000.0],["2018-08-07",34.8966,35.5586,34.6923,34.6923,258200.0],["2018-08-08",34.8149,35.1827,34.3245,35.0601,162800.0],["2018-08-09",35.1826,35.5341,34.8966,34.9783,137400.0],["2018-08-10",34.7332,35.5096,34.4471,35.2644,193300.0],["2018-08-13",35.2644,35.4278,34.2019,34.3245,155400.0],["2018-08-14",34.5697,34.9375,34.488,34.8966,123300.0],["2018-08-15",34.8966,35.2235,34.5125,34.5697,153700.0],["2018-08-16",34.7332,34.8558,34.3654,34.6514,160100.0],["2018-08-17",34.6515,34.774,34.2428,34.5697,113300.0],["2018-08-20",34.6106,34.7332,34.0385,34.1611,87800.0],["2018-08-21",34.3246,35.1009,34.2837,34.5697,185000.0],["2018-08-22",34.5697,34.7659,34.4471,34.7332,174400.0],["2018-08-23",34.8149,34.8149,34.4063,34.7332,169100.0],["2018-08-24",34.7332,34.9784,34.0794,34.5697,153300.0],["2018-08-27",34.6106,34.7822,34.2428,34.3654,137100.0],["2018-08-28",34.5288,34.6514,34.2019,34.2428,320400.0],["2018-08-29",34.2428,34.4063,33.4664,34.2019,176300.0],["2018-08-30",34.2837,34.7332,33.9159,34.4471,221100.0],["2018-08-31",34.4063,34.774,34.3246,34.3654,144400.0],["2018-09-04",34.3246,34.4063,33.8342,34.3654,172700.0],["2018-09-05",34.2428,34.6106,33.6299,34.488,231600.0],["2018-09-06",34.6357,35.0871,34.0694,34.8409,203100.0],["2018-09-07",34.7999,34.923,33.9791,34.3895,189000.0],["2018-09-10",34.4305,34.5372,33.1173,33.1584,167200.0],["2018-09-11",33.0763,33.3636,32.8793,32.9942,184000.0],["2018-09-12",33.0763,33.4046,32.5018,32.748,352900.0],["2018-09-13",32.8711,33.1173,32.707,32.9942,200900.0],["2018-09-14",32.9532,33.1584,32.5428,32.6249,130200.0],["2018-09-17",32.5838,33.7165,32.0093,32.2555,203800.0],["2018-09-18",32.2966,32.9532,32.0914,32.2555,258500.0],["2018-09-19",32.2555,32.6659,30.3268,30.4909,263000.0],["2018-09-20",30.3678,30.9834,30.2857,30.8192,246900.0],["2018-09-21",30.9423,33.4456,30.9423,31.4348,399500.0],["2018-09-24",31.2706,31.4758,30.614,31.0654,152700.0],["2018-09-25",31.1475,31.5169,31.008,31.1886,99000.0],["2018-09-26",31.1475,31.3527,30.7782,30.8603,98100.0],["2018-09-27",31.0244,31.1065,30.6551,30.8603,98100.0],["2018-09-28",30.8603,31.2296,30.6551,30.8603,210800.0],["2018-10-01",30.9259,31.0326,30.0806,30.1544,155400.0],["2018-10-02",30.1872,30.1872,28.7673,29.2598,346900.0],["2018-10-03",29.3173,30.4581,29.2188,30.0559,268700.0],["2018-10-04",29.9328,30.2693,29.6702,29.9739,175100.0],["2018-10-05",29.9656,30.0723,28.7427,29.2024,132000.0],["2018-10-08",29.1367,29.2106,28.4883,28.8823,183700.0],["2018-10-09",28.874,29.1941,28.6935,29.0874,279000.0],["2018-10-10",29.0792,29.4075,28.2995,28.3241,122700.0],["2018-10-11",28.2503,28.9479,27.9138,27.9548,154900.0],["2018-10-12",28.2995,28.5211,27.2572,27.6922,194500.0],["2018-10-15",27.7332,28.4144,27.5034,28.1025,116400.0],["2018-10-16",28.1518,29.1531,27.9794,29.1285,130700.0],["2018-10-17",29.1367,29.3255,28.6607,29.2598,185600.0],["2018-10-18",29.2434,29.3337,28.6196,28.8166,121400.0],["2018-10-19",28.7838,28.7838,28.0533,28.357,142300.0],["2018-10-22",28.4637,29.1531,28.4637,28.8905,115100.0],["2018-10-23",28.5622,28.7099,27.9302,28.3077,137300.0],["2018-10-24",28.3077,28.3077,27.3475,27.3803,186300.0],["2018-10-25",27.5444,28.4226,27.5034,28.16,113900.0],["2018-10-26",27.8563,28.4719,27.4952,28.0369,145000.0],["2018-10-29",28.2421,28.6032,27.766,28.0369,133300.0],["2018-10-30",28.0697,29.0218,28.0697,28.874,130700.0],["2018-10-31",27.7004,27.7004,25.2463,25.2956,515400.0],["2018-11-01",25.2299,26.1327,24.3681,25.7716,434700.0],["2018-11-02",25.8537,27.3228,25.8291,26.7975,262800.0],["2018-11-05",26.6744,26.8468,26.0671,26.814,172400.0],["2018-11-06",26.8222,27.3392,26.617,26.8058,157000.0],["2018-11-07",26.8058,27.2079,26.5267,27.1915,151400.0],["2018-11-08",27.0766,27.1915,26.2723,26.4446,118300.0],["2018-11-09",26.4364,27.4049,25.4023,25.7059,138500.0],["2018-11-12",25.7142,26.2805,25.5254,25.7716,123900.0],["2018-11-13",25.6157,26.1902,25.3941,25.5828,186900.0],["2018-11-14",25.7224,26.2312,25.4269,25.5828,112400.0],["2018-11-15",25.5008,25.8947,25.4515,25.7306,103000.0],["2018-11-16",25.5418,25.7306,25.0904,25.2217,133100.0],["2018-11-19",25.1478,25.7634,24.6718,25.1971,181300.0],["2018-11-20",25.0576,25.156,24.3927,24.9344,176500.0],["2018-11-21",24.9426,25.6813,24.8606,25.5418,99800.0],["2018-11-23",25.4433,25.6567,25.2299,25.3284,42100.0],["2018-11-26",25.4597,25.7059,24.9755,24.9919,342500.0],["2018-11-27",24.9591,25.5418,24.9344,25.2956,151900.0],["2018-11-28",25.3038,26.3461,25.1478,26.2969,121700.0],["2018-11-29",26.1081,26.7811,25.4843,25.5336,108700.0],["2018-11-30",25.4597,26.1163,25.4433,26.0096,110700.0],["2018-12-03",26.1738,26.2148,25.3448,26.1574,129600.0],["2018-12-04",26.0589,26.0835,24.3845,24.483,175600.0],["2018-12-06",24.2436,24.8959,23.7812,24.8959,205600.0],["2018-12-07",24.6895,25.317,24.1032,24.3592,218900.0],["2018-12-10",24.3509,25.0198,24.3509,24.6399,168400.0],["2018-12-11",24.9372,25.3335,24.6482,24.8216,72400.0],["2018-12-12",25.0776,26.3987,24.7555,25.0198,192700.0],["2018-12-13",25.028,25.3088,24.6647,24.7307,171800.0],["2018-12-14",24.6647,25.1932,24.5078,24.6729,102300.0],["2018-12-17",24.5904,25.8455,23.839,24.0702,244400.0],["2018-12-18",24.3179,24.6977,24.0454,24.5904,123300.0],["2018-12-19",24.5986,25.2097,23.8968,24.1775,129700.0],["2018-12-20",24.1114,24.5656,23.7399,24.0784,182200.0],["2018-12-21",24.0784,24.9454,23.2857,23.3931,373800.0],["2018-12-24",23.2692,23.7646,23.0793,23.2527,88000.0],["2018-12-26",23.3518,24.1445,23.1619,24.0289,109800.0],["2018-12-27",23.8968,24.9867,23.8885,24.6151,175100.0],["2018-12-28",24.6977,25.3996,24.5161,25.0198,175300.0],["2018-12-31",25.0363,25.5647,24.9289,25.5317,93000.0],["2019-01-02",25.0941,25.2179,24.3592,25.0693,213300.0],["2019-01-03",24.8711,25.5152,24.2436,24.7638,139600.0],["2019-01-04",24.772,25.6886,24.5573,25.5565,118000.0],["2019-01-07",25.5482,25.9363,25.4739,25.8785,145500.0],["2019-01-08",25.9528,26.7208,25.3913,26.696,132900.0],["2019-01-09",26.696,26.8859,26.2418,26.6299,128300.0],["2019-01-10",26.6299,26.7951,26.2914,26.696,89400.0],["2019-01-11",26.6217,27.0676,26.6134,27.0346,85600.0],["2019-01-14",26.9024,27.1749,26.3905,26.5804,110900.0],["2019-01-15",26.5804,26.9024,26.3492,26.7786,74600.0],["2019-01-16",27.0511,27.0593,26.473,26.6217,116400.0],["2019-01-17",26.5226,27.2658,26.5226,27.0841,196300.0],["2019-01-18",27.1254,27.3483,26.9933,27.1171,80500.0],["2019-01-22",27.1171,27.1667,26.9024,27.0593,91700.0],["2019-01-23",27.0593,27.1997,26.4813,26.7951,101300.0],["2019-01-24",26.8529,27.0428,26.729,26.9189,82500.0],["2019-01-25",27.018,27.4061,26.9602,27.0923,94100.0],["2019-01-28",27.0263,27.0263,26.4978,26.7125,75200.0],["2019-01-29",26.7125,26.8859,26.3987,26.5721,72200.0],["2019-01-30",26.7868,26.9189,26.5639,26.8199,120200.0],["2019-01-31",26.8281,27.1584,26.6795,27.0923,121300.0],["2019-02-01",27.1336,27.2905,27.0841,27.2245,176400.0],["2019-02-04",27.2245,27.5548,27.1336,27.4309,156200.0],["2019-02-05",27.5465,27.9924,27.3153,27.5548,84100.0],["2019-02-06",27.7364,29.2971,26.7125,29.2145,220900.0],["2019-02-07",29.1154,29.3961,28.5622,29.3053,135000.0],["2019-02-08",29.3053,30.0072,29.264,29.7347,196200.0],["2019-02-11",29.9081,30.2962,29.7264,30.1806,93500.0],["2019-02-12",30.2549,30.676,30.0733,30.4696,125100.0],["2019-02-13",30.5769,30.61,30.0567,30.321,137100.0],["2019-02-14",30.1641,30.7669,30.1641,30.5852,109900.0],["2019-02-15",30.7504,31.6669,30.7504,31.4853,137100.0],["2019-02-19",31.4357,31.7412,31.2458,31.7082,135500.0],["2019-02-20",31.6999,32.022,31.5018,31.9146,107100.0],["2019-02-21",31.9642,32.055,31.5348,31.7412,234700.0],["2019-02-22",31.7495,32.0715,31.6752,31.8816,96900.0],["2019-02-25",32.0468,32.3193,31.6339,31.6339,80200.0],["2019-02-26",31.6587,31.8486,31.254,31.2623,70800.0],["2019-02-27",31.2128,31.254,30.7916,30.9981,54300.0],["2019-02-28",31.0063,31.0641,30.5109,30.5604,103800.0],["2019-03-01",30.8577,31.0146,30.4283,30.5026,91800.0],["2019-03-04",30.5522,30.6265,29.9081,29.9576,117200.0],["2019-03-05",29.9494,30.4118,29.5035,30.1476,200800.0],["2019-03-06",30.1641,30.1641,29.0328,29.1649,144600.0],["2019-03-07",29.3143,29.3724,28.7666,29.0902,112300.0],["2019-03-08",28.8081,29.3807,28.7168,29.2977,106600.0],["2019-03-11",29.2728,29.4471,29.057,29.389,95100.0],["2019-03-12",29.4637,29.7127,29.0736,29.3309,141700.0],["2019-03-13",29.4222,29.8123,29.1815,29.6795,60600.0],["2019-03-14",29.6048,29.8787,29.5301,29.6961,86100.0],["2019-03-15",29.7293,29.97,29.4803,29.5633,217400.0],["2019-03-18",29.5633,29.9285,29.4139,29.8372,54800.0],["2019-03-19",29.8455,29.9451,29.6131,29.6463,116500.0],["2019-03-20",29.638,29.97,29.2064,29.4803,73600.0],["2019-03-21",29.3143,30.0198,29.0819,29.8538,64900.0],["2019-03-22",29.6795,29.8372,28.3018,28.3848,110800.0],["2019-03-25",28.2935,28.8413,28.0196,28.3184,113900.0],["2019-03-26",28.3184,28.9242,28.3184,28.5674,45300.0],["2019-03-27",28.4761,28.8662,28.2437,28.7251,87600.0],["2019-03-28",28.7334,29.0902,28.5591,28.9492,50300.0],["2019-03-29",28.9574,29.3641,28.8662,29.1483,131800.0],["2019-04-01",29.3226,29.7459,29.0902,29.638,120900.0],["2019-04-02",29.8123,29.8621,29.2147,29.8123,77900.0],["2019-04-03",29.8704,30.2522,29.7459,29.9451,83500.0],["2019-04-04",29.9036,30.2854,29.7874,29.9617,78000.0],["2019-04-05",30.0779,30.5759,30.0447,30.5095,68600.0],["2019-04-08",30.4514,30.8332,30.1609,30.5427,53400.0],["2019-04-09",30.4597,30.4597,29.8289,29.8704,64400.0],["2019-04-10",29.8787,30.5759,29.8787,30.3518,73600.0],["2019-04-11",30.4929,30.7004,30.3269,30.4763,62100.0],["2019-04-12",30.7004,30.9743,30.1443,30.4348,78100.0],["2019-04-15",30.551,30.9743,30.468,30.8664,49500.0],["2019-04-16",30.9494,30.9494,30.4016,30.5344,66800.0],["2019-04-17",30.5427,30.5427,29.97,30.2522,108400.0],["2019-04-18",30.1775,30.4431,30.0281,30.3684,134000.0],["2019-04-22",30.3352,30.4182,30.053,30.3103,81200.0],["2019-04-23",30.3103,31.0241,30.3103,30.9992,156600.0],["2019-04-24",30.9328,31.1486,30.6174,30.7336,101700.0],["2019-04-25",30.6008,30.6008,29.6795,30.0613,95300.0],["2019-04-26",30.1277,30.7419,30.0032,30.717,63700.0],["2019-04-29",30.7087,30.9079,30.4348,30.7004,64300.0],["2019-04-30",30.5012,30.6672,29.8953,29.8953,190500.0],["2019-05-01",28.5508,29.7376,26.1439,28.9906,231900.0],["2019-05-02",28.7168,29.6629,28.7168,29.3558,106900.0],["2019-05-03",29.4139,30.2107,29.4139,29.8455,139400.0],["2019-05-06",29.4886,30.1443,29.306,30.0447,78200.0],["2019-05-07",29.7376,29.7957,29.1566,29.2977,82900.0],["2019-05-08",29.2894,29.7127,28.9408,29.5467,191700.0],["2019-05-09",29.2479,29.9368,29.057,29.3226,104500.0],["2019-05-10",29.2562,29.3475,28.8413,29.2645,142800.0],["2019-05-13",28.667,29.0902,28.5591,28.9823,103400.0],["2019-05-14",28.9989,29.6712,28.916,29.5135,83900.0],["2019-05-15",29.3724,29.7376,29.2645,29.5218,103600.0],["2019-05-16",29.5882,30.5178,29.5882,29.7957,114400.0],["2019-05-17",29.6048,29.6048,28.8828,28.916,135800.0],["2019-05-20",28.75,29.8621,28.3848,29.4803,103000.0],["2019-05-21",29.7957,30.385,29.4554,30.1858,109000.0],["2019-05-22",30.0696,30.4016,29.9534,30.3933,85800.0],["2019-05-23",30.0862,30.3186,29.7708,30.2522,184300.0],["2019-05-24",30.3684,30.468,30.136,30.4099,142100.0],["2019-05-28",30.4265,30.5427,30.1111,30.3269,110300.0],["2019-05-29",30.0779,30.1443,29.6878,29.9617,278100.0],["2019-05-30",30.0779,30.3186,29.6297,29.8455,90200.0],["2019-05-31",29.5716,29.6795,28.667,28.8413,156700.0],["2019-06-03",28.9658,29.3973,28.7998,29.1317,170200.0],["2019-06-04",29.3475,29.8206,29.2479,29.6712,87500.0],["2019-06-05",29.6961,29.9285,29.3226,29.4554,84500.0],["2019-06-06",29.5555,29.664,28.5211,28.9883,107000.0],["2019-06-07",28.9966,29.5222,28.8381,29.1051,123200.0],["2019-06-10",29.1217,29.7557,29.1217,29.7474,111000.0],["2019-06-11",29.9643,30.2062,29.7057,30.0894,133000.0],["2019-06-12",30.056,30.3397,29.5889,30.1895,64500.0],["2019-06-13",30.2896,30.4565,30.0811,30.4398,90500.0],["2019-06-14",30.3814,30.5899,30.031,30.373,91900.0],["2019-06-17",30.3647,30.373,29.981,30.031,138600.0],["2019-06-18",30.0561,30.4481,29.1718,30.3313,130000.0],["2019-06-19",30.3313,30.5065,30.031,30.4314,112100.0],["2019-06-20",30.7317,30.8235,30.3897,30.7151,98800.0],["2019-06-21",30.5315,30.5315,29.0967,29.1551,249200.0],["2019-06-24",29.3303,29.8225,29.08,29.2135,202700.0],["2019-06-25",29.2969,29.5138,28.9299,29.2052,129000.0],["2019-06-26",29.2219,29.397,28.7213,28.763,95400.0],["2019-06-27",28.7881,29.1635,28.4794,29.1384,141800.0],["2019-06-28",29.1885,29.5722,29.1384,29.2719,167100.0],["2019-07-01",29.5388,29.8642,29.0717,29.1885,127900.0],["2019-07-02",29.1968,29.664,29.03,29.5722,93200.0],["2019-07-03",29.7641,29.7808,29.4054,29.4888,53400.0],["2019-07-05",29.3053,29.5889,29.1635,29.5555,81000.0],["2019-07-08",29.4137,29.639,29.372,29.3804,135300.0],["2019-07-09",29.2469,29.322,28.7964,29.1801,79400.0],["2019-07-10",29.3637,30.3063,29.3637,29.8475,119700.0],["2019-07-11",29.9059,29.9059,29.0217,29.2302,91800.0],["2019-07-12",29.2886,29.9977,29.1801,29.8558,126100.0],["2019-07-15",29.6473,29.9393,29.5472,29.8725,56900.0],["2019-07-16",29.7891,30.0644,29.5806,29.6807,65200.0],["2019-07-17",29.7224,29.8058,29.4638,29.4638,76600.0],["2019-07-18",29.5889,29.8141,29.3303,29.6056,125200.0],["2019-07-19",29.4888,30.0811,29.4888,29.8809,175100.0],["2019-07-22",29.9726,30.1895,29.6389,29.7891,77400.0],["2019-07-23",29.8558,30.2146,29.5555,30.1228,81100.0],["2019-07-24",30.1895,31.3574,30.1895,31.1989,142500.0],["2019-07-25",31.0654,31.1488,30.323,30.4064,109000.0],["2019-07-26",30.5566,31.1405,30.5065,30.9737,85200.0],["2019-07-29",30.8402,30.8402,30.3981,30.4398,113300.0],["2019-07-30",30.1645,30.3564,29.8392,30.2646,160700.0],["2019-07-31",28.7464,30.373,28.1624,28.4377,251000.0],["2019-08-01",28.713,29.664,28.0373,28.7047,200300.0],["2019-08-02",28.6129,29.3887,28.2876,28.5795,162100.0],["2019-08-05",28.0957,28.0957,27.4367,27.7787,170200.0],["2019-08-06",27.7787,28.3209,27.3699,27.6536,185700.0],["2019-08-07",27.3533,28.4627,27.1447,28.2041,135900.0],["2019-08-08",28.3626,29.005,28.1207,28.9132,87900.0],["2019-08-09",28.9215,28.9215,28.1958,28.421,71200.0],["2019-08-12",28.1791,28.3877,27.9288,28.2542,75300.0],["2019-08-13",28.1708,28.6296,27.2949,28.0373,68600.0],["2019-08-14",27.5868,27.762,27.3783,27.5118,156600.0],["2019-08-15",27.4867,27.5118,26.8694,27.2365,109300.0],["2019-08-16",27.42,28.029,27.42,27.9372,110300.0],["2019-08-19",28.2292,28.3209,27.8371,27.8705,130400.0],["2019-08-20",27.9205,28.0039,27.5284,27.6369,51200.0],["2019-08-21",27.8454,28.029,27.6452,27.8204,64700.0],["2019-08-22",27.9038,28.079,27.5368,27.7203,74100.0],["2019-08-23",27.6035,27.8705,26.8194,26.9195,159000.0],["2019-08-26",27.2198,27.2949,26.8361,27.2865,63600.0],["2019-08-27",27.4367,27.5201,26.6776,26.8778,108600.0],["2019-08-28",26.7693,27.3783,26.7276,27.2532,65100.0],["2019-08-29",27.3116,27.6202,27.2448,27.4033,86000.0],["2019-08-30",27.5451,27.8204,26.9278,27.1447,107100.0],["2019-09-03",26.8945,27.0696,26.5107,26.9362,129200.0],["2019-09-04",27.1447,27.3533,26.8778,26.9946,120000.0],["2019-09-05",27.3385,28.4458,27.1959,28.169,152000.0],["2019-09-06",28.1102,28.1102,27.2546,27.4475,95600.0],["2019-09-09",27.6069,27.9425,27.2798,27.8083,91600.0],["2019-09-10",27.7411,27.8502,27.2378,27.6824,224300.0],["2019-09-11",27.8921,28.3116,27.5398,28.1857,110100.0],["2019-09-12",28.2696,28.5632,27.8837,28.1354,130200.0],["2019-09-13",28.278,28.7058,28.0264,28.5884,125800.0],["2019-09-16",28.4793,29.1924,28.127,28.9072,110300.0],["2019-09-17",28.7729,29.0581,28.32,28.9323,83800.0],["2019-09-18",28.882,28.991,28.4793,28.6891,77700.0],["2019-09-19",28.7562,29.2091,28.4206,28.4458,115000.0],["2019-09-20",28.4374,28.7394,28.2696,28.4793,329900.0],["2019-09-23",28.5129,29.335,28.2864,29.1085,264200.0],["2019-09-24",29.1001,29.6202,28.7729,29.0917,167200.0],["2019-09-25",29.1253,30.1319,28.9071,29.9641,131800.0],["2019-09-26",30.0312,31.6502,30.0312,31.558,272600.0],["2019-09-27",31.8096,32.1368,31.4741,31.9438,159800.0],["2019-09-30",31.9522,32.2123,31.7173,31.7425,141500.0],["2019-10-01",31.8516,31.9858,30.5597,30.7946,206800.0],["2019-10-02",30.7778,31.5915,30.3332,31.2811,506500.0],["2019-10-03",31.0966,31.3818,30.6352,31.0798,224500.0],["2019-10-04",31.1553,32.0781,31.0043,32.0613,137800.0],["2019-10-07",31.8264,32.7156,31.5328,31.9858,181900.0],["2019-10-08",31.7173,32.4472,31.1889,31.5076,186400.0],["2019-10-09",31.5747,31.9774,30.8617,31.2476,148000.0],["2019-10-10",31.2392,31.365,31.0546,31.2895,95600.0],["2019-10-11",31.5831,32.0529,31.4154,31.4489,140600.0],["2019-10-14",31.2224,31.7677,30.5849,31.0714,123000.0],["2019-10-15",31.0043,31.4657,30.9204,31.2476,112500.0],["2019-10-16",31.1385,31.3231,30.9708,31.2644,83500.0],["2019-10-17",31.4153,31.8264,31.4153,31.7341,87300.0],["2019-10-18",31.5076,32.0864,31.5076,31.6502,92900.0],["2019-10-21",31.8264,32.4723,31.8264,32.2626,122500.0],["2019-10-22",32.2626,32.4555,32.1116,32.2962,102100.0],["2019-10-23",32.3549,33.026,32.3297,32.8834,107500.0],["2019-10-24",32.9505,33.1686,32.724,32.8918,229600.0],["2019-10-25",32.8834,33.6635,32.7995,33.1182,224400.0],["2019-10-28",33.1853,33.4789,32.8834,33.177,119900.0],["2019-10-29",33.177,33.7306,33.1098,33.5628,84300.0],["2019-10-30",34.3849,34.3933,32.2374,33.8061,187400.0],["2019-10-31",33.9823,34.3765,32.9672,34.3178,167000.0],["2019-11-01",34.5275,34.754,33.848,34.7372,155800.0],["2019-11-04",34.7037,35.1818,34.6114,34.8715,95700.0],["2019-11-05",34.8798,35.769,34.8798,35.2825,102600.0],["2019-11-06",35.4167,35.4167,34.6198,34.7121,101900.0],["2019-11-07",34.7792,34.9721,34.4772,34.7456,123400.0],["2019-11-08",34.7456,34.8211,34.3262,34.5527,70700.0],["2019-11-11",34.3849,34.6282,34.0158,34.2927,113000.0],["2019-11-12",34.301,34.3094,33.8397,34.1417,91300.0],["2019-11-13",34.0745,34.0745,33.135,33.2692,148800.0],["2019-11-14",33.1182,33.5544,33.1182,33.5209,211500.0],["2019-11-15",33.5544,33.739,32.9421,33.479,183300.0],["2019-11-18",33.3951,33.6635,33.1686,33.4622,79900.0],["2019-11-19",33.4202,33.5796,32.9924,33.1434,123100.0],["2019-11-20",33.1602,33.4035,32.4891,32.8834,142700.0],["2019-11-21",32.8498,32.8498,32.2039,32.573,110200.0],["2019-11-22",32.6485,32.7659,32.4891,32.6401,57200.0],["2019-11-25",32.682,33.2189,32.3465,33.0595,87000.0],["2019-11-26",33.0176,33.6299,32.8246,33.3028,90800.0],["2019-11-27",33.4873,33.5712,33.0679,33.2441,82400.0],["2019-11-29",33.1686,33.4789,33.0595,33.1518,50900.0],["2019-12-02",33.3028,33.3196,32.8162,33.1602,140300.0],["2019-12-03",32.7911,33.4538,32.7743,33.3531,114300.0],["2019-12-04",33.4035,33.7893,33.0847,33.2609,123000.0],["2019-12-05",33.2777,33.4294,33.1513,33.362,97500.0],["2019-12-06",33.4799,33.6232,33.1934,33.2946,200900.0],["2019-12-09",33.2356,33.9013,33.1176,33.876,128200.0],["2019-12-10",33.7665,34.1288,33.6064,33.876,132500.0],["2019-12-11",33.8507,34.2552,33.5895,34.2384,100400.0],["2019-12-12",34.1288,34.449,33.699,34.2721,197600.0],["2019-12-13",34.3142,34.4743,33.8844,34.3311,164400.0],["2019-12-16",34.5417,34.8367,33.817,33.9013,169300.0],["2019-12-17",33.9013,34.1794,33.7496,34.0024,172600.0],["2019-12-18",34.1457,34.1457,33.6485,33.8676,174300.0],["2019-12-19",33.8255,34.3395,33.4125,34.2889,210600.0],["2019-12-20",34.3226,35.1822,34.0614,34.8114,555900.0],["2019-12-23",34.7693,34.9546,33.758,34.3479,140400.0],["2019-12-24",34.2805,34.4238,34.0277,34.3901,114000.0],["2019-12-26",34.4069,34.4322,33.7749,33.9097,159900.0],["2019-12-27",33.8844,33.9266,33.5221,33.6401,75400.0],["2019-12-30",33.5811,33.5811,33.185,33.5558,73800.0],["2019-12-31",33.5052,33.7159,33.3283,33.4547,91600.0],["2020-01-02",33.5979,33.8339,32.7552,33.4547,160300.0],["2020-01-03",33.1344,33.5979,33.0333,33.4041,79000.0],["2020-01-06",33.2524,33.4041,32.8732,33.2777,78800.0],["2020-01-07",33.1092,33.303,32.8058,33.1681,92700.0],["2020-01-08",33.2693,33.6148,33.0755,33.3367,68900.0],["2020-01-09",33.4968,33.6064,33.1597,33.185,90700.0],["2020-01-10",33.2693,33.3451,32.8058,33.2271,113100.0],["2020-01-13",33.303,33.5137,33.1092,33.4884,121400.0],["2020-01-14",33.4462,33.4547,32.9828,33.2187,103700.0],["2020-01-15",33.0502,33.4799,33.0165,33.2609,123200.0],["2020-01-16",33.4041,34.0782,33.4041,33.6738,101300.0],["2020-01-17",33.8002,33.8002,33.2861,33.4547,65300.0],["2020-01-21",33.3198,33.3872,32.8816,33.0165,81000.0],["2020-01-22",33.0502,33.303,33.0249,33.0586,59600.0],["2020-01-23",33.0165,33.0165,32.5109,32.8564,57500.0],["2020-01-24",32.9322,32.9322,32.2328,32.4182,75000.0],["2020-01-27",32.0558,32.553,31.803,32.4097,125600.0],["2020-01-28",32.4687,32.671,32.2412,32.3086,134100.0],["2020-01-29",32.317,32.5614,31.9294,32.0137,72000.0],["2020-01-30",31.8367,32.0811,31.6008,32.0305,74800.0],["2020-01-31",31.9884,32.1738,31.1288,31.2215,140500.0],["2020-02-03",31.3142,31.5755,31.0699,31.2637,121700.0],["2020-02-04",31.567,31.6682,31.2215,31.4912,91700.0],["2020-02-05",30.3789,30.6738,29.3929,29.6457,282600.0],["2020-02-06",29.6541,29.8648,28.4828,29.157,194500.0],["2020-02-07",29.039,29.1822,27.7075,28.3311,176000.0],["2020-02-10",28.1036,28.6345,27.8592,28.466,213800.0],["2020-02-11",28.5081,29.0053,28.4828,28.8536,178600.0],["2020-02-12",29.0053,29.2749,28.8957,28.9294,184500.0],["2020-02-13",28.8873,29.2075,28.7441,28.9716,80700.0],["2020-02-14",28.9631,29.0811,28.4744,28.5924,101100.0],["2020-02-18",28.5755,28.7778,28.2806,28.6345,117100.0],["2020-02-19",28.5924,28.6598,28.0278,28.5418,123900.0],["2020-02-20",28.4154,28.7946,28.3143,28.7188,129400.0],["2020-02-21",28.6935,28.6935,28.0615,28.4744,68600.0],["2020-02-24",27.6148,27.9941,27.2441,27.8339,170900.0],["2020-02-25",27.8845,27.8845,26.4941,26.5446,220300.0],["2020-02-26",26.6036,26.9828,25.9126,26.0727,143300.0],["2020-02-27",25.6767,26.6795,25.3564,25.7525,201300.0],["2020-02-28",25.1711,25.98,24.8761,25.6682,299500.0],["2020-03-02",25.7694,25.9716,25.1205,25.7694,119800.0],["2020-03-03",25.7778,26.2918,25.3817,25.8958,217400.0],["2020-03-04",26.2076,27.5306,25.9126,27.3536,229500.0],["2020-03-05",26.9381,27.4384,26.8364,27.1925,244900.0],["2020-03-06",26.599,27.8115,26.2937,27.7352,196800.0],["2020-03-09",26.989,26.989,24.1824,24.3351,185200.0],["2020-03-10",24.8099,25.556,23.3515,24.9625,343400.0],["2020-03-11",24.157,24.9116,23.9281,24.7675,169400.0],["2020-03-12",23.733,24.5809,22.0372,22.1474,282600.0],["2020-03-13",23.1225,23.2836,21.927,23.2836,294900.0],["2020-03-16",21.2147,21.8507,18.8745,18.9932,239900.0],["2020-03-17",19.2561,20.4771,17.467,19.9598,326100.0],["2020-03-18",18.7643,19.7648,17.7807,18.5693,233300.0],["2020-03-19",19.0865,21.9863,18.459,21.3504,220400.0],["2020-03-20",21.3674,21.6302,19.7987,20.7738,326700.0],["2020-03-23",20.8671,20.8671,19.29,20.2905,277300.0],["2020-03-24",21.2147,21.8931,20.6127,21.7574,192300.0],["2020-03-25",21.6556,23.0717,20.8586,21.9355,192500.0],["2020-03-26",22.1729,22.9021,21.6472,22.3933,149900.0],["2020-03-27",21.6641,22.1898,20.7399,21.5115,205500.0],["2020-03-30",21.6472,22.8851,21.3758,22.3679,167600.0],["2020-03-31",22.1474,22.8343,21.4013,21.6811,182000.0],["2020-04-01",20.5873,21.9779,20.5449,21.5454,188400.0],["2020-04-02",21.5115,22.4612,21.4267,21.8422,140100.0],["2020-04-03",21.6557,22.0287,21.0875,21.6896,137000.0],["2020-04-06",22.317,22.5375,21.2063,21.9779,159100.0],["2020-04-07",22.5799,23.3091,21.6472,22.2916,211600.0],["2020-04-08",22.5799,24.1739,22.3255,23.6313,135700.0],["2020-04-09",24.1739,25.3356,23.8348,24.9964,141200.0],["2020-04-13",24.6573,24.9964,24.2163,24.369,100300.0],["2020-04-14",24.7081,24.7929,23.1565,23.4108,192500.0],["2020-04-15",22.5714,23.3091,22.1305,22.546,164000.0],["2020-04-16",22.6392,22.9954,21.3843,22.122,144800.0],["2020-04-17",22.7749,23.6058,22.5544,23.3769,93900.0],["2020-04-20",23.7839,24.8438,22.9021,23.1649,106500.0],["2020-04-21",22.3849,23.8178,22.2661,23.6398,132400.0],["2020-04-22",24.3011,24.6064,23.3091,23.5889,76900.0],["2020-04-23",23.6991,24.5216,23.6991,23.9874,71500.0],["2020-04-24",24.1655,24.3011,23.4023,23.6822,55700.0],["2020-04-27",23.8348,24.8438,23.8348,24.6827,82200.0],["2020-04-28",25.2423,25.3695,24.6912,25.0897,94100.0],["2020-04-29",25.9037,27.0653,25.5984,26.8957,118100.0],["2020-04-30",26.3107,27.1756,25.2423,25.3949,111000.0],["2020-05-01",25.2847,25.6917,24.6827,25.6239,122700.0],["2020-05-04",25.4967,25.9546,24.8523,25.2254,102300.0],["2020-05-05",25.3525,25.7765,24.9964,25.3017,183500.0],["2020-05-06",25.2169,25.6069,24.7844,24.9201,105300.0],["2020-05-07",25.8019,26.0817,25.1745,25.2847,159800.0],["2020-05-08",25.9291,26.4718,25.6239,26.2429,122500.0],["2020-05-11",25.9122,25.9122,24.6912,24.8353,153300.0],["2020-05-12",24.7844,24.971,23.6737,24.0128,147900.0],["2020-05-13",23.7924,24.0128,22.9021,23.5635,112500.0],["2020-05-14",23.0123,23.2921,22.2068,23.0886,113800.0],["2020-05-15",23.0123,24.1231,23.0123,23.8602,134200.0],["2020-05-18",24.9625,25.5645,24.9625,25.4119,128600.0],["2020-05-19",25.2677,25.5221,24.8014,24.8523,86100.0],["2020-05-20",25.3186,26.0563,25.0558,25.5476,84800.0],["2020-05-21",25.5306,26.2005,25.5306,25.7341,63700.0],["2020-05-22",25.8359,25.8359,25.0812,25.2932,59900.0],["2020-05-26",26.2768,26.6753,25.8359,26.4464,169700.0],["2020-05-27",26.7007,27.3706,26.3785,27.3197,129300.0],["2020-05-28",27.2603,27.2603,25.4713,25.6493,208000.0],["2020-05-29",25.378,25.785,25.0982,25.6069,175500.0],["2020-06-01",25.7341,26.0987,25.5984,25.5984,127100.0],["2020-06-02",25.997,25.997,25.378,25.4882,105900.0],["2020-06-03",26.3361,27.8284,25.98,27.5317,116300.0],["2020-06-04",27.2416,27.6767,26.7041,26.9601,104400.0],["2020-06-05",27.9412,28.3592,27.6682,27.7962,110300.0],["2020-06-08",28.1204,28.3763,27.6938,28.1801,104500.0],["2020-06-09",27.617,28.3934,27.5317,28.0692,251200.0],["2020-06-10",28.1118,28.1118,26.8065,26.8833,106700.0],["2020-06-11",25.8851,26.1069,25.0319,25.194,140700.0],["2020-06-12",26.2093,26.2093,24.0422,24.7589,116200.0],["2020-06-15",24.0081,25.5182,23.8972,25.3646,133200.0],["2020-06-16",26.1325,26.6188,25.6547,26.1069,144900.0],["2020-06-17",26.1751,26.1751,24.9636,25.3049,174500.0],["2020-06-18",25.0746,25.4244,24.6565,24.8783,131500.0],["2020-06-19",25.0319,25.1343,23.4706,23.6754,298900.0],["2020-06-22",23.4706,24.1873,22.916,23.991,183400.0],["2020-06-23",24.264,24.4006,23.9654,24.1873,117700.0],["2020-06-24",23.9313,23.9313,22.9075,23.3085,106800.0],["2020-06-25",23.1379,23.5815,22.9331,23.4791,101400.0],["2020-06-26",23.5645,23.8375,22.916,22.9502,218600.0],["2020-06-29",23.3512,24.5371,23.2744,24.4944,136300.0],["2020-06-30",24.4517,25.0148,24.264,24.9551,148000.0],["2020-07-01",24.9295,25.2878,24.0764,24.1531,78000.0],["2020-07-02",24.6394,24.7759,24.2385,24.3664,133000.0],["2020-07-06",24.8698,25.0745,24.2555,24.6053,96100.0],["2020-07-07",24.4091,24.4091,23.2573,23.3085,91000.0],["2020-07-08",23.1379,23.5644,22.8051,23.0696,100000.0],["2020-07-09",22.9416,22.9672,22.0458,22.2762,115900.0],["2020-07-10",22.1738,22.916,21.952,22.916,80400.0],["2020-07-13",23.1379,23.5815,22.8222,23.3426,121700.0],["2020-07-14",23.3938,23.5644,22.9416,23.1549,154700.0],["2020-07-15",23.6242,24.6138,23.6242,24.2214,165900.0],["2020-07-16",24.1787,24.8442,23.9825,24.2043,115100.0],["2020-07-17",24.1446,24.4773,23.9484,23.991,79800.0],["2020-07-20",23.8545,23.9142,23.4365,23.5218,56500.0],["2020-07-21",23.7266,24.1702,23.5474,24.1275,126600.0],["2020-07-22",24.0166,24.3067,23.9569,24.1787,130400.0],["2020-07-23",24.0422,24.8357,23.8289,24.4688,192200.0],["2020-07-24",24.4859,24.4859,23.701,23.9143,88300.0],["2020-07-27",23.8716,24.3494,23.5644,24.1361,279000.0],["2020-07-28",24.0252,24.5029,23.8375,24.0849,106000.0],["2020-07-29",24.1702,24.9892,24.119,24.7589,147500.0],["2020-07-30",24.4261,25.0148,23.846,24.8015,223200.0],["2020-07-31",24.648,24.6821,23.9569,24.6053,216400.0],["2020-08-03",24.7845,24.938,24.5456,24.7418,103500.0],["2020-08-04",24.7759,25.3134,24.7759,25.1343,126900.0],["2020-08-05",25.467,25.467,24.8357,25.2196,85400.0],["2020-08-06",25.1855,25.3049,24.9125,24.938,161800.0],["2020-08-07",24.9381,26.2178,24.8954,26.1495,128700.0],["2020-08-10",26.1751,27.2075,26.1751,27.1051,112900.0],["2020-08-11",31.789,36.2596,31.0041,33.2308,1157500.0],["2020-08-12",33.1284,33.8792,31.2344,32.19,307300.0],["2020-08-13",31.9255,32.864,30.8761,31.5501,161300.0],["2020-08-14",31.2429,31.8316,31.1918,31.6354,133500.0],["2020-08-17",31.7804,32.2326,31.4477,32.0876,139800.0],["2020-08-18",32.3691,32.591,31.4221,31.533,119600.0],["2020-08-19",31.7804,31.8914,31.405,31.4136,91900.0],["2020-08-20",31.0382,31.4562,30.7396,31.0467,94500.0],["2020-08-21",31.0979,31.132,30.3301,30.6031,101000.0],["2020-08-24",30.7396,31.3539,30.5007,31.1832,90700.0],["2020-08-25",31.3539,31.5671,30.6201,31.0638,125100.0],["2020-08-26",31.0723,31.6269,30.2447,30.2874,108300.0],["2020-08-27",30.4666,30.9614,30.168,30.2021,108600.0],["2020-08-28",30.4154,30.4154,29.6561,29.8011,84400.0],["2020-08-31",29.9632,29.9632,29.2977,29.2977,296700.0],["2020-09-01",29.1356,29.9973,29.0162,29.9461,120300.0],["2020-09-02",29.8011,30.5519,29.8011,30.4495,109100.0],["2020-09-03",30.4239,30.5178,29.767,29.8779,211600.0],["2020-09-04",30.3045,30.3045,29.4086,29.6902,123800.0],["2020-09-08",29.4598,29.9888,28.8626,28.9309,126500.0],["2020-09-09",29.11,29.4428,28.692,29.2977,229400.0],["2020-09-10",29.3921,29.4779,28.7828,28.8172,102800.0],["2020-09-11",28.8686,29.1089,28.7657,28.963,105900.0],["2020-09-14",29.3321,29.5895,29.0317,29.2806,83000.0],["2020-09-15",29.4093,29.538,28.3452,28.3709,256600.0],["2020-09-16",28.3967,29.0918,28.3023,28.4739,112900.0],["2020-09-17",28.5254,29.1089,28.3366,28.9116,134600.0],["2020-09-18",29.1433,29.4694,28.6541,29.0145,228500.0],["2020-09-21",28.5597,28.7228,27.4527,27.7788,114100.0],["2020-09-22",28.6884,30.1216,28.3194,29.1433,177300.0],["2020-09-23",29.0918,29.3921,27.6672,27.7273,132300.0],["2020-09-24",27.6844,28.0448,27.4012,27.6415,72400.0],["2020-09-25",27.5642,27.9933,27.4784,27.7101,60500.0],["2020-09-28",27.8818,28.4825,27.8818,28.1306,85200.0],["2020-09-29",28.0362,28.122,27.4784,27.8474,77200.0],["2020-09-30",28.0276,28.3795,27.5299,27.6071,105400.0],["2020-10-01",27.6157,27.7445,27.324,27.6071,88900.0],["2020-10-02",27.2038,28.2508,27.2038,28.122,64200.0],["2020-10-05",28.3194,29.5638,28.3194,29.2462,141300.0],["2020-10-06",29.5809,29.8298,29.1261,29.3835,82500.0],["2020-10-07",29.7182,30.5764,29.7182,30.5678,105200.0],["2020-10-08",30.8682,31.057,30.3275,30.7995,147500.0],["2020-10-09",31.1085,31.2458,30.7824,31.1599,84400.0],["2020-10-12",31.4775,32.6017,31.2114,32.5931,168000.0],["2020-10-13",31.8551,32.2756,31.426,32.1554,107800.0],["2020-10-14",31.8636,32.4215,31.7006,32.0954,122700.0],["2020-10-15",31.6062,32.4729,31.117,32.3356,104400.0],["2020-10-16",32.2927,32.8334,31.8551,32.6188,132200.0],["2020-10-19",32.4901,33.108,32.3614,32.4901,110600.0],["2020-10-20",32.8505,33.0737,32.1554,32.2412,131600.0],["2020-10-21",32.739,32.739,31.7435,32.3099,148300.0],["2020-10-22",32.3957,32.902,32.2498,32.799,114900.0],["2020-10-23",32.9793,33.0822,32.636,32.9449,54600.0],["2020-10-26",32.4815,32.6188,31.1342,31.3659,84100.0],["2020-10-27",31.2801,31.323,30.1731,30.3104,65400.0],["2020-10-28",29.6839,30.0787,29.4265,29.6324,82100.0],["2020-10-29",29.538,30.9969,29.538,29.9414,137900.0],["2020-10-30",29.744,30.1559,29.1604,29.7783,128500.0],["2020-11-02",29.8899,30.7137,29.7096,30.4133,142600.0],["2020-11-03",31.2629,33.4427,31.2629,33.271,169800.0],["2020-11-04",32.6274,32.9106,31.3831,31.7692,101400.0],["2020-11-05",31.8894,32.9621,31.5976,32.2841,103300.0],["2020-11-06",32.6188,32.8848,31.3573,31.4431,78800.0],["2020-11-09",32.9792,35.3564,32.9792,34.3952,175500.0],["2020-11-10",34.893,36.4462,34.4725,35.8798,115200.0],["2020-11-11",35.8112,35.8112,34.481,35.1075,79600.0],["2020-11-12",34.6527,35.4336,33.4512,34.0605,79200.0],["2020-11-13",34.1979,34.4982,33.6143,34.3266,72700.0],["2020-11-16",34.7814,35.9313,34.6527,35.4937,89800.0],["2020-11-17",35.0131,35.7769,34.2064,35.5709,117900.0],["2020-11-18",35.8026,36.0257,34.8071,35.2705,130500.0],["2020-11-19",35.0474,35.734,34.4038,34.9101,64700.0],["2020-11-20",34.6183,34.9273,33.8975,34.3437,62500.0],["2020-11-23",34.687,35.5795,34.687,35.0903,187800.0],["2020-11-24",35.5108,36.7638,35.1247,36.4291,151600.0],["2020-11-25",36.4291,36.4291,35.6224,36.0429,133900.0],["2020-11-27",36.0429,36.1459,35.5452,36.0686,32300.0],["2020-11-30",35.8455,36.1716,35.1333,35.2276,141800.0],["2020-12-01",35.8198,36.4977,34.6956,35.322,86000.0],["2020-12-02",35.1676,35.7855,35.0389,35.528,111400.0],["2020-12-03",35.4935,35.8643,35.2952,35.4849,87500.0],["2020-12-04",35.6746,37.2095,35.5884,36.9508,139000.0],["2020-12-07",36.8646,37.0974,36.0799,36.7698,131600.0],["2020-12-08",36.5111,37.3906,35.3642,37.0026,124000.0],["2020-12-09",37.3303,37.5545,36.6318,37.0802,147900.0],["2020-12-10",36.8732,37.6235,36.7784,37.589,145300.0],["2020-12-11",37.1492,37.7873,36.718,37.4941,65200.0],["2020-12-14",37.8908,38.2616,36.2524,36.2782,69400.0],["2020-12-15",36.5369,37.8563,36.2006,37.5114,108900.0],["2020-12-16",37.5114,37.9598,36.8129,36.8646,134700.0],["2020-12-17",36.8646,37.2095,36.5369,37.0802,98600.0],["2020-12-18",37.2182,37.3216,36.5887,37.0198,399200.0],["2020-12-21",36.1489,36.6921,35.1227,36.0368,84800.0],["2020-12-22",36.0368,36.6318,35.6315,36.1661,78800.0],["2020-12-23",36.3645,36.9681,36.3645,36.7611,51100.0],["2020-12-24",36.8042,37.2699,36.2006,36.6835,31100.0],["2020-12-28",37.1319,37.5803,36.2437,37.2182,112400.0],["2020-12-29",37.2268,37.5545,35.8126,36.6232,116600.0],["2020-12-30",36.7611,37.2009,36.3472,36.6835,80700.0],["2020-12-31",36.4421,37.0285,36.1575,36.2955,70700.0],["2021-01-04",36.6835,37.7183,36.3558,36.787,190900.0],["2021-01-05",36.8387,37.6235,36.7094,37.175,91800.0],["2021-01-06",37.6752,38.9946,37.6148,38.572,288000.0],["2021-01-07",38.6927,38.9256,38.0632,38.6065,86900.0],["2021-01-08",38.7273,39.4602,37.6925,38.0546,78700.0],["2021-01-11",37.6062,38.0891,37.3993,37.5545,113100.0],["2021-01-12",37.8563,38.4858,37.3303,38.1495,115100.0],["2021-01-13",38.046,38.4341,37.313,37.5114,88100.0],["2021-01-14",37.6666,38.6583,37.6666,38.046,64300.0],["2021-01-15",37.5027,38.2271,36.5283,36.8301,74900.0],["2021-01-19",37.9598,38.9342,37.4682,38.5548,166500.0],["2021-01-20",38.8566,39.0722,38.0805,38.4599,70100.0],["2021-01-21",38.3996,38.7186,37.977,38.4427,62300.0],["2021-01-22",37.977,39.4602,37.9425,39.374,81300.0],["2021-01-25",39.1325,39.4085,37.8563,38.3392,104600.0],["2021-01-26",38.8393,39.0032,37.8908,38.3651,123900.0],["2021-01-27",37.6666,38.434,37.1233,37.7442,167900.0],["2021-01-28",38.2961,38.3909,37.658,37.8563,80500.0],["2021-01-29",38.0978,38.3651,36.6835,36.7784,173100.0],["2021-02-01",37.3475,37.5717,36.4679,37.2785,60800.0],["2021-02-02",37.7356,37.7356,36.3817,37.2268,90000.0],["2021-02-03",37.0543,37.7873,36.6749,37.7356,100400.0],["2021-02-04",37.7614,38.9859,37.7614,38.5462,111200.0],["2021-02-05",39.1757,39.5033,38.3133,38.8738,71500.0],["2021-02-08",39.236,40.8831,39.1929,40.6675,138100.0],["2021-02-09",38.6496,40.9003,37.7183,40.6071,206100.0],["2021-02-10",40.8831,41.1159,39.9,40.9865,82300.0],["2021-02-11",41.2625,41.504,40.6675,40.9089,98500.0],["2021-02-12",40.8313,41.09,39.9862,40.2105,74700.0],["2021-02-16",40.4088,40.6416,39.4516,40.0984,121000.0],["2021-02-17",39.831,41.5729,39.5292,41.1332,121700.0],["2021-02-18",40.426,41.4695,39.3654,41.0383,108700.0],["2021-02-19",41.0297,43.1165,40.8486,42.2714,125400.0],["2021-02-22",41.9351,43.7719,41.892,43.0993,138700.0],["2021-02-23",42.8147,43.884,41.9868,43.4528,206400.0],["2021-02-24",43.4873,44.8929,43.2459,44.5221,112300.0],["2021-02-25",44.4272,45.6345,44.41,44.7463,130200.0],["2021-02-26",44.7463,44.9015,43.5908,44.2806,190500.0],["2021-03-01",45.2465,45.7121,44.8757,45.3327,152900.0],["2021-03-02",45.2723,45.4879,44.6859,44.7032,150700.0],["2021-03-03",44.867,47.4282,44.867,46.0657,220200.0],["2021-03-04",46.1002,46.4796,44.5652,44.867,124100.0],["2021-03-05",45.2465,46.5055,44.5307,45.3844,166600.0],["2021-03-08",45.7725,47.7903,45.4276,46.7038,148700.0],["2021-03-09",46.8849,47.2902,45.7984,46.1347,134800.0],["2021-03-10",46.3244,46.9884,45.945,46.2899,111600.0],["2021-03-11",46.2639,46.619,45.623,46.1859,102000.0],["2021-03-12",46.0994,47.2599,46.0994,47.0693,102700.0],["2021-03-15",46.9394,47.0693,46.3765,46.7229,113400.0],["2021-03-16",46.6969,46.8528,44.783,45.4845,84000.0],["2021-03-17",45.4845,45.6144,45.0861,45.4065,54000.0],["2021-03-18",45.3978,46.8874,44.6098,46.0127,88500.0],["2021-03-19",45.7183,46.0301,44.9475,45.6403,213300.0],["2021-03-22",45.7356,45.9781,43.8217,44.6964,62300.0],["2021-03-23",44.298,44.6877,43.6744,43.761,78900.0],["2021-03-24",43.8217,45.0861,43.6311,43.6311,125500.0],["2021-03-25",43.6831,45.5278,43.2068,45.1467,97500.0],["2021-03-26",45.5191,46.515,45.5018,46.4544,64100.0],["2021-03-29",46.6969,46.9827,44.8609,45.4498,107400.0],["2021-03-30",45.6577,46.186,44.8696,46.0907,60500.0],["2021-03-31",46.0474,46.7835,45.7356,46.4198,156300.0],["2021-04-01",46.3938,47.078,46.2985,47.0174,77600.0],["2021-04-05",47.026,47.3898,46.6536,47.1732,143900.0],["2021-04-06",47.1819,47.1992,46.6017,47.0174,101400.0],["2021-04-07",47.1386,47.6322,46.1513,47.1646,166200.0],["2021-04-08",47.2425,47.7968,46.8528,47.563,140700.0],["2021-04-09",47.5976,48.0739,47.1732,47.9354,76700.0],["2021-04-12",48.0566,48.4896,47.7448,48.0912,84700.0],["2021-04-13",47.8921,48.0479,47.3724,47.7102,43600.0],["2021-04-14",47.6669,48.6715,47.6669,48.0046,92100.0],["2021-04-15",47.9613,49.1218,47.6236,48.2558,33200.0],["2021-04-16",48.5329,49.4076,47.8314,48.836,79400.0],["2021-04-19",48.7841,48.8014,47.3031,48.1432,78100.0],["2021-04-20",48.2212,48.5762,46.8701,47.2772,74200.0],["2021-04-21",47.3551,48.2298,47.3551,47.7535,46400.0],["2021-04-22",48.0479,48.2904,47.4157,47.6409,90500.0],["2021-04-23",47.8228,48.94,47.6236,48.5676,88000.0],["2021-04-26",48.5243,48.9313,47.4157,47.8228,113600.0],["2021-04-27",48.1519,48.6368,47.6755,48.377,188800.0],["2021-04-28",48.3944,49.2258,48.3684,48.6715,107500.0],["2021-04-29",49.0699,49.3903,48.1692,48.4983,73400.0],["2021-04-30",48.1172,48.9659,47.9007,48.5329,122900.0],["2021-05-03",48.9486,49.806,48.7321,49.6934,109400.0],["2021-05-04",51.6853,53.6945,49.806,53.504,266200.0],["2021-05-05",53.6079,53.6945,50.7846,51.5641,167600.0],["2021-05-06",51.7806,51.9711,51.1224,51.668,123600.0],["2021-05-07",51.5381,52.1963,51.1484,52.1097,84100.0],["2021-05-10",52.179,52.6206,51.1397,51.2523,115000.0],["2021-05-11",50.776,50.776,49.7107,50.2217,68900.0],["2021-05-12",50.1957,51.7806,49.1132,49.2777,68600.0],["2021-05-13",49.4682,51.7979,49.4076,51.5381,106900.0],["2021-05-14",51.7459,52.4041,50.8539,52.2396,68500.0],["2021-05-17",52.0924,53.045,51.5294,52.3781,166100.0],["2021-05-18",52.2742,52.6726,52.127,52.3002,111800.0],["2021-05-19",51.59,51.9971,50.5248,51.6507,87300.0],["2021-05-20",51.4688,51.8325,50.672,51.0964,64300.0],["2021-05-21",51.5121,52.1357,51.2956,51.7026,75400.0],["2021-05-24",51.8325,52.7419,51.5987,52.4821,48500.0],["2021-05-25",52.2915,52.8545,50.8799,51.0098,91200.0],["2021-05-26",51.9538,53.989,51.7373,53.2788,169900.0],["2021-05-27",53.7032,54.881,53.7032,54.5259,121900.0],["2021-05-28",54.881,54.881,53.556,54.3094,76300.0],["2021-06-01",55.1495,55.5045,54.5606,55.2188,105300.0],["2021-06-02",55.5738,55.7557,54.1968,54.3354,126700.0],["2021-06-03",54.3354,54.9416,53.8677,54.2055,71700.0],["2021-06-04",54.2228,55.4266,53.556,54.2228,58200.0],["2021-06-07",54.5,54.7684,53.7292,54.4826,59100.0],["2021-06-08",54.4307,55.2361,53.8331,55.1928,64100.0],["2021-06-09",55.3573,55.3573,54.3441,54.6212,67800.0],["2021-06-10",54.8298,55.0906,53.9258,54.4213,49400.0],["2021-06-11",54.7516,54.8124,54.0388,54.4647,43400.0],["2021-06-14",54.5516,54.9602,54.2561,54.6212,40400.0],["2021-06-15",54.5777,55.0819,54.3865,54.6299,117600.0],["2021-06-16",54.3604,54.3604,52.9871,53.7694,110200.0],["2021-06-17",53.7694,53.9519,52.5003,52.9349,73200.0],["2021-06-18",51.7441,51.7963,50.6402,51.127,186300.0],["2021-06-21",51.5007,52.9958,51.5007,52.7785,81100.0],["2021-06-22",52.8132,53.4217,51.9527,53.3956,63000.0],["2021-06-23",53.5434,54.1344,53.0392,53.2652,95100.0],["2021-06-24",53.5608,54.0997,52.6742,53.7433,48100.0],["2021-06-25",53.9606,54.8472,53.8128,54.0388,154400.0],["2021-06-28",54.2648,54.2648,53.3521,53.9345,88700.0],["2021-06-29",54.0127,55.8728,54.0127,55.4556,138800.0],["2021-06-30",55.2123,55.2123,54.4213,54.6994,114000.0],["2021-07-01",55.1166,55.247,54.5864,55.0732,123000.0],["2021-07-02",54.9167,55.6034,54.8037,54.9254,94600.0],["2021-07-06",54.8819,54.8819,51.9962,53.0827,125900.0],["2021-07-07",52.9784,54.204,52.9784,53.7867,93000.0],["2021-07-08",52.8306,53.6303,52.2656,53.1783,73400.0],["2021-07-09",53.8998,54.3431,53.6564,54.1344,67200.0],["2021-07-12",54.1084,54.2909,53.752,54.0301,67600.0],["2021-07-13",54.0301,54.204,53.5434,53.7433,102900.0],["2021-07-14",53.8302,54.795,53.8302,54.343,68100.0],["2021-07-15",54.1084,54.1866,53.3695,53.6738,60400.0],["2021-07-16",54.0562,54.0997,52.1352,52.2569,90100.0],["2021-07-19",51.7528,52.1874,50.675,51.1009,132400.0],["2021-07-20",51.1183,53.0305,51.1183,52.0396,112300.0],["2021-07-21",52.4916,52.9088,51.831,52.2482,77300.0],["2021-07-22",52.1961,52.1961,50.4751,51.2313,100400.0],["2021-07-23",51.8484,53.2652,50.901,52.6915,145100.0],["2021-07-26",52.6481,53.0305,52.3525,52.7958,60100.0],["2021-07-27",52.4482,53.5521,52.4482,53.0914,65600.0],["2021-07-28",53.2218,53.865,52.3699,53.5521,79700.0],["2021-07-29",53.7867,54.6299,53.7867,54.2822,61100.0],["2021-07-30",54.2387,54.682,53.7867,54.2648,141700.0],["2021-08-02",54.6733,55.4643,53.8737,53.9606,71800.0],["2021-08-03",54.1605,54.8646,53.3174,54.8385,99100.0],["2021-08-04",52.3873,54.6994,50.8314,51.2052,146300.0],["2021-08-05",51.605,53.752,50.4316,53.1522,130100.0],["2021-08-06",53.6303,54.1779,52.6568,52.9002,123800.0],["2021-08-09",52.7524,53.0653,51.5094,52.2396,80600.0],["2021-08-10",52.3004,53.9519,51.6659,52.7611,316000.0],["2021-08-11",53.1609,53.3174,51.9266,53.187,157600.0],["2021-08-12",53.3608,53.8824,52.9697,53.3348,132600.0],["2021-08-13",53.3434,53.4391,52.0483,52.4655,52900.0],["2021-08-16",52.057,52.8741,51.5355,52.1352,109300.0],["2021-08-17",53.0045,53.0045,51.2834,51.6659,71600.0],["2021-08-18",51.4312,52.057,50.5967,50.6663,63200.0],["2021-08-19",50.11,51.2139,49.5537,50.9618,99800.0],["2021-08-20",50.8054,51.5703,50.6489,51.0487,87400.0],["2021-08-23",51.266,52.5177,50.7619,50.9097,94100.0],["2021-08-24",50.9357,51.3356,49.9188,50.4403,108400.0],["2021-08-25",50.562,50.9966,50.0492,50.1274,80600.0],["2021-08-26",50.1361,50.2838,49.0495,49.1104,82700.0],["2021-08-27",49.2321,51.1443,48.6236,50.9531,188100.0],["2021-08-30",50.8662,51.4312,50.2925,50.3186,96700.0],["2021-08-31",50.2578,51.0661,49.8666,50.7793,133300.0],["2021-09-01",50.7445,51.4833,50.0839,50.927,78900.0],["2021-09-02",50.9705,51.6659,50.6315,51.3095,70900.0],["2021-09-03",51.3617,51.6137,50.5359,51.0313,86300.0],["2021-09-07",50.8227,51.2139,50.1013,50.1361,88000.0],["2021-09-08",50.0231,51.5616,49.3799,51.4399,105500.0],["2021-09-09",51.5446,52.9502,51.5446,52.278,118500.0],["2021-09-10",52.4002,52.6883,51.597,52.2867,167400.0],["2021-09-13",52.6883,52.7582,51.7018,52.3217,79600.0],["2021-09-14",52.5137,52.7407,51.6581,51.8328,99900.0],["2021-09-15",51.9026,52.7669,51.9026,52.4613,93400.0],["2021-09-16",52.7058,52.8106,52.3828,52.5748,87900.0],["2021-09-17",52.3828,53.378,52.1383,53.2471,401300.0],["2021-09-20",52.051,52.6098,50.9597,51.728,124500.0],["2021-09-21",52.2082,52.2082,50.7502,50.9946,103400.0],["2021-09-22",51.0732,52.1732,50.497,51.4573,139100.0],["2021-09-23",51.632,54.5654,51.632,54.0328,267500.0],["2021-09-24",53.8844,55.063,53.7622,54.3297,109200.0],["2021-09-27",54.513,55.2027,54.2598,54.8011,95300.0],["2021-09-28",54.7837,54.7837,53.4217,53.7447,66300.0],["2021-09-29",53.9106,54.1987,53.3082,53.6487,74500.0],["2021-09-30",53.8582,54.0241,52.0074,52.0685,116300.0],["2021-10-01",52.3828,53.8757,52.0685,53.7273,105000.0],["2021-10-04",53.7622,54.5305,53.2733,54.286,87000.0],["2021-10-05",54.6614,55.9535,54.3035,55.8226,99300.0],["2021-10-06",55.3424,56.2504,55.1241,55.7876,99400.0],["2021-10-07",56.1369,58.6862,56.1369,58.5901,186000.0],["2021-10-08",58.5901,59.5941,58.2409,58.9132,103300.0],["2021-10-11",59.2711,60.2402,57.7869,57.9353,75800.0],["2021-10-12",58.1973,60.2315,57.8917,58.6774,65400.0],["2021-10-13",58.6862,58.9917,57.6647,58.2496,79900.0],["2021-10-14",58.9917,59.0965,56.5472,56.8964,118800.0],["2021-10-15",57.5599,58.0139,56.1456,56.2067,113500.0],["2021-10-18",55.1329,56.4774,55.1329,56.3377,54900.0],["2021-10-19",56.2853,56.3901,55.4035,56.2591,93200.0],["2021-10-20",56.3988,57.4726,56.3202,56.6083,54600.0],["2021-10-21",56.5472,57.2369,56.2678,57.0448,65700.0],["2021-10-22",57.0885,57.4726,56.8004,56.8964,52600.0],["2021-10-25",57.0536,57.298,56.4948,56.8353,52200.0],["2021-10-26",56.7305,56.7305,55.8051,55.9099,51600.0],["2021-10-27",55.5257,56.2067,54.4955,55.2638,65200.0],["2021-10-28",55.5781,56.5821,55.0281,56.2416,64400.0],["2021-10-29",56.1369,56.9663,56.1369,56.5385,67000.0],["2021-11-01",56.7305,58.4941,56.7043,58.1274,66300.0],["2021-11-02",60.2402,62.4141,58.7996,60.6505,248000.0],["2021-11-03",60.7989,61.9164,59.9783,61.0958,111700.0],["2021-11-04",61.122,63.5403,61.122,63.322,158300.0],["2021-11-05",63.9506,66.1507,63.9506,66.0983,126200.0],["2021-11-08",66.6571,66.6571,65.7316,66.1856,110100.0],["2021-11-09",65.784,66.7706,65.784,66.4563,82300.0],["2021-11-10",66.011,67.0063,66.011,66.9539,86800.0],["2021-11-11",67.0849,68.4817,66.5959,67.6261,128900.0],["2021-11-12",67.8444,68.5166,67.6436,68.2111,104700.0],["2021-11-15",68.3508,68.9444,67.8357,68.1762,116800.0],["2021-11-16",68.0976,69.9485,67.923,69.0579,108700.0],["2021-11-17",69.1191,69.1191,66.9976,67.7833,133800.0],["2021-11-18",67.9928,68.4032,66.6047,67.5825,123900.0],["2021-11-19",67.5301,69.1976,67.3206,68.9706,114700.0],["2021-11-22",69.1365,70.3239,68.9706,69.6953,108400.0],["2021-11-23",69.6691,71.1271,69.2326,70.4985,135000.0],["2021-11-24",69.8524,70.9699,68.9881,69.4421,75500.0],["2021-11-26",67.9754,69.3024,66.1332,66.6483,102700.0],["2021-11-29",68.5341,70.0445,67.5476,68.8222,214800.0],["2021-11-30",68.2984,68.4817,66.5436,66.9015,252300.0],["2021-12-01",68.3595,68.6564,63.7935,64.0117,138600.0],["2021-12-02",64.4046,65.9586,63.3133,65.6094,118600.0],["2021-12-03",65.5745,65.5745,63.3133,63.8284,80400.0],["2021-12-06",64.6142,64.8848,63.3395,64.2038,89300.0],["2021-12-07",64.8673,65.6356,64.0903,64.2737,59300.0],["2021-12-08",64.4483,65.4697,64.0205,65.2428,136700.0],["2021-12-09",64.9449,65.637,63.6745,63.7008,72300.0],["2021-12-10",64.279,64.5506,63.0175,64.2177,128400.0],["2021-12-13",64.0775,64.0775,62.9474,63.035,134400.0],["2021-12-14",62.8685,63.7446,62.2465,62.7371,257100.0],["2021-12-15",62.9036,65.4442,62.7283,65.1814,123500.0],["2021-12-16",65.3303,65.6019,63.7797,64.0512,90400.0],["2021-12-17",63.7884,64.7959,62.851,64.1126,241300.0],["2021-12-20",63.1489,64.5068,62.4567,64.5068,97200.0],["2021-12-21",64.7609,65.7071,64.3929,64.7083,85100.0],["2021-12-22",64.6557,65.5406,64.6119,65.1726,145200.0],["2021-12-23",65.5494,66.5744,62.6407,66.2152,77000.0],["2021-12-27",66.3816,67.4505,66.224,67.4505,59900.0],["2021-12-28",67.3366,68.0638,66.2765,66.6883,111200.0],["2021-12-29",66.8372,67.0037,65.8385,66.5832,143400.0],["2021-12-30",66.3379,67.0826,65.5231,65.5231,66500.0],["2021-12-31",65.6458,66.2065,65.4355,65.8998,94000.0],["2022-01-03",66.3817,66.8898,65.3917,66.5394,132800.0],["2022-01-04",66.846,67.5118,65.7334,66.3554,60700.0],["2022-01-05",66.5656,66.7321,65.418,65.418,76200.0],["2022-01-06",65.7509,66.9073,65.4092,66.2765,83400.0],["2022-01-07",66.2152,66.2152,62.2991,62.3516,82700.0],["2022-01-10",61.8347,62.0888,60.8009,61.2828,127000.0],["2022-01-11",61.5106,62.1151,59.8986,61.6157,170900.0],["2022-01-12",61.826,62.6846,60.9674,61.204,172000.0],["2022-01-13",61.6157,63.4906,61.6157,63.3153,100100.0],["2022-01-14",62.7459,63.6307,62.2815,63.4643,83300.0],["2022-01-18",62.886,62.886,60.7834,62.2027,123000.0],["2022-01-19",62.6583,62.8773,61.7384,61.9837,116800.0],["2022-01-20",62.3954,62.5181,59.3379,59.7321,99600.0],["2022-01-21",59.1714,61.0988,59.0225,59.9686,95800.0],["2022-01-24",59.1889,61.7121,58.1201,61.4931,124500.0],["2022-01-25",60.7396,60.7396,57.8397,58.6545,117000.0],["2022-01-26",59.1188,60.4417,57.7259,58.5844,156300.0],["2022-01-27",59.0137,59.8635,57.682,58.2778,92700.0],["2022-01-28",58.0413,59.005,56.9461,58.8998,87200.0],["2022-01-31",58.4705,60.1614,58.3479,60.1614,70500.0],["2022-02-01",59.9949,60.5994,59.0225,60.2928,110700.0],["2022-02-02",60.4505,60.468,59.3291,59.9073,92200.0],["2022-02-03",59.4079,60.7484,59.0312,60.1789,76800.0],["2022-02-04",59.9336,60.6433,58.9699,59.7146,61900.0],["2022-02-07",59.4605,59.7496,58.1376,59.6533,168100.0],["2022-02-08",61.4142,66.3379,59.5219,65.9086,212700.0],["2022-02-09",65.8034,66.8285,63.8147,64.3141,94200.0],["2022-02-10",63.438,65.05,63.035,63.4468,136600.0],["2022-02-11",63.6307,64.2352,61.6858,62.1151,111300.0],["2022-02-14",62.01,63.2978,62.0012,62.8335,75900.0],["2022-02-15",63.3854,64.06,63.1752,63.5344,51600.0],["2022-02-16",63.5081,63.5431,61.8785,63.3416,67900.0],["2022-02-17",62.8422,63.2452,61.8873,62.3253,50200.0],["2022-02-18",62.264,63.2277,61.4405,62.0625,69000.0],["2022-02-22",61.677,63.6833,61.0813,63.2978,253200.0],["2022-02-23",63.3066,63.473,62.0275,62.5531,155300.0],["2022-02-24",61.677,63.5081,60.4593,63.438,136200.0],["2022-02-25",63.3591,66.2853,63.3591,66.0487,109400.0],["2022-02-28",65.3479,66.1714,64.7083,65.8648,236600.0],["2022-03-01",65.3741,66.3992,60.1964,60.9849,166300.0],["2022-03-02",61.1163,64.2352,61.1163,63.4468,86800.0],["2022-03-03",63.7096,64.5594,62.9036,63.7359,55200.0],["2022-03-04",63.0875,63.8147,62.4743,63.1489,117200.0],["2022-03-07",62.9123,62.9123,59.9949,60.1088,94800.0],["2022-03-08",59.9774,60.6345,58.8385,59.6533,117000.0],["2022-03-09",60.9674,61.5456,60.5469,60.871,88800.0],["2022-03-10",59.9999,60.5719,59.0672,60.4399,77100.0],["2022-03-11",60.3167,61.2142,58.8649,59.2432,115200.0],["2022-03-14",59.4808,60.6071,58.9793,60.5719,85900.0],["2022-03-15",60.5543,61.9269,59.8327,61.8389,147200.0],["2022-03-16",62.4196,64.2234,62.1029,64.0474,158000.0],["2022-03-17",63.5283,64.8393,62.6484,64.285,99500.0],["2022-03-18",64.2586,65.4641,63.8363,65.1561,498700.0],["2022-03-21",64.8746,65.7368,63.8803,64.1178,80000.0],["2022-03-22",64.1618,64.8217,63.4579,63.9594,62800.0],["2022-03-23",63.6427,64.0386,62.7804,63.2555,118000.0],["2022-03-24",63.3611,64.285,63.1587,64.285,47100.0],["2022-03-25",64.505,64.7778,63.9419,64.3818,47100.0],["2022-03-28",64.1002,64.4346,63.1236,64.241,67000.0],["2022-03-29",64.7866,66.8631,64.7866,66.6519,94900.0],["2022-03-30",66.1328,66.3704,63.4755,65.6664,51500.0],["2022-03-31",66.0008,66.6431,64.7602,65.0857,74900.0],["2022-04-01",64.9977,65.6312,64.4522,65.5257,84100.0],["2022-04-04",65.9304,67.0039,65.4729,65.6137,99500.0],["2022-04-05",66.0448,66.7311,64.6722,65.3321,81600.0],["2022-04-06",64.8922,65.4993,64.0123,64.1266,83200.0],["2022-04-07",64.1178,64.6634,63.3171,64.1794,167200.0],["2022-04-08",64.3554,65.1033,64.0386,64.1706,68700.0],["2022-04-11",63.8979,64.9537,63.7395,63.9683,68600.0],["2022-04-12",64.197,65.4641,64.197,65.3849,71800.0],["2022-04-13",65.4113,66.0272,64.4258,65.3409,92200.0],["2022-04-14",65.5169,65.9832,64.0563,64.0563,58500.0],["2022-04-18",63.9154,64.4082,62.9124,63.8363,57800.0],["2022-04-19",63.6515,65.6489,63.6515,65.4465,48700.0],["2022-04-20",65.9744,67.1095,65.5873,66.4056,61600.0],["2022-04-21",66.8015,67.9014,66.4408,66.6519,56600.0],["2022-04-22",66.476,66.476,63.9947,64.461,44000.0],["2022-04-25",64.1794,64.1794,62.6396,63.9683,60100.0],["2022-04-26",63.4843,63.8802,61.7069,62.0501,61600.0],["2022-04-27",62.3756,62.8332,61.1966,61.5133,83700.0],["2022-04-28",62.2085,63.7923,61.5309,63.2203,86600.0],["2022-04-29",63.0444,63.6251,61.355,61.6365,75400.0],["2022-05-02",61.3286,62.8068,60.5807,61.8917,100900.0],["2022-05-03",65.4641,68.7637,62.0765,64.329,147000.0],["2022-05-04",64.7514,66.2472,63.0356,65.8336,101900.0],["2022-05-05",65.3233,65.3937,62.4636,64.285,114900.0],["2022-05-06",63.8451,64.1618,62.2701,63.5987,79700.0],["2022-05-09",62.8244,64.373,62.5868,63.5723,85400.0],["2022-05-10",64.1178,64.5138,61.7597,63.3611,128900.0],["2022-05-11",63.4051,64.461,62.4724,63.0883,126600.0],["2022-05-12",62.8684,63.6339,59.8943,60.9414,147800.0],["2022-05-13",61.5397,62.9828,61.5397,62.2085,91800.0],["2022-05-16",62.0413,62.8948,61.2494,62.1205,86700.0],["2022-05-17",63.1324,63.7747,62.4812,63.2819,54800.0],["2022-05-18",62.5868,63.2027,59.9119,60.4135,63800.0],["2022-05-19",60.1143,60.6511,58.8297,58.9089,111000.0],["2022-05-20",59.2872,59.3752,56.1284,57.9322,130700.0],["2022-05-23",58.4249,58.8473,57.4922,57.809,89100.0],["2022-05-24",57.2635,57.3163,55.6885,56.234,125300.0],["2022-05-25",56.366,57.8354,53.5151,57.1931,141400.0],["2022-05-26",57.6066,58.117,54.659,55.2573,221900.0],["2022-05-27",55.7852,57.2811,55.2221,56.1372,154700.0],["2022-05-31",56.1108,58.4425,55.2397,57.7914,320300.0],["2022-06-01",57.8354,58.9265,56.7091,57.4922,116900.0],["2022-06-02",57.4043,59.6304,57.4043,59.428,112700.0],["2022-06-03",58.9089,59.0057,57.9058,58.7593,77800.0],["2022-06-06",59.1904,59.5688,58.5833,59.56,85600.0],["2022-06-07",59.0497,60.9678,58.9265,60.6071,97400.0],["2022-06-08",60.0879,60.5543,59.1552,60.1495,90400.0],["2022-06-09",59.8932,60.7505,59.416,59.7695,78700.0],["2022-06-10",58.7885,58.8769,57.8959,57.8959,90900.0],["2022-06-13",56.4112,57.3126,53.8482,54.4934,176000.0],["2022-06-14",54.405,55.6334,54.3431,54.8911,162600.0],["2022-06-15",55.5274,57.8164,54.5906,54.8911,171600.0],["2022-06-16",54.352,54.352,51.2057,51.4355,167700.0],["2022-06-17",52.0542,53.0175,51.1262,51.1615,316000.0],["2022-06-21",51.9128,55.3241,51.3825,53.3003,214200.0],["2022-06-22",52.6905,53.4328,52.4872,52.5933,288300.0],["2022-06-23",53.0086,54.0868,51.0732,51.1262,148500.0],["2022-06-24",51.5946,53.6008,51.5946,53.3798,336700.0],["2022-06-27",53.8129,55.386,53.0793,54.6701,161000.0],["2022-06-28",54.8557,55.8544,53.4152,53.5212,84600.0],["2022-06-29",53.698,53.9631,52.9821,53.7687,114000.0],["2022-06-30",52.9645,54.9529,52.7082,54.2106,201200.0],["2022-07-01",54.0073,55.006,53.371,54.8646,148000.0],["2022-07-05",53.5566,54.1222,52.0542,54.0869,103900.0],["2022-07-06",54.0603,55.2623,53.2914,54.9087,140700.0],["2022-07-07",55.2446,57.7191,55.2446,55.9958,81500.0],["2022-07-08",55.8102,56.2874,54.9176,55.7483,97200.0],["2022-07-11",55.5274,55.9339,54.9264,55.0767,72100.0],["2022-07-12",55.1916,56.6056,54.732,55.0767,62300.0],["2022-07-13",54.5376,55.439,54.4845,54.9441,66000.0],["2022-07-14",54.352,54.679,53.2473,54.5552,57200.0],["2022-07-15",55.3064,55.3064,53.2207,54.0515,81200.0],["2022-07-18",54.3078,54.7939,53.5743,53.6184,117700.0],["2022-07-19",54.3696,55.6511,54.0957,55.0502,106100.0],["2022-07-20",55.2623,56.2432,54.3255,55.9162,84800.0],["2022-07-21",55.6865,56.0665,54.9794,55.9604,114100.0],["2022-07-22",55.766,55.7925,53.804,54.1575,91300.0],["2022-07-25",54.3696,54.8999,53.7687,54.7939,106600.0],["2022-07-26",54.7939,55.9604,54.025,55.6865,100800.0],["2022-07-27",55.8809,56.9326,55.4832,56.1991,95700.0],["2022-07-28",56.5349,57.9136,56.0488,57.7545,67300.0],["2022-07-29",57.6926,58.4969,57.4805,58.1964,105200.0],["2022-08-01",57.6396,59.3718,57.3568,58.9299,107200.0],["2022-08-02",55.7748,57.074,53.1147,54.6966,250500.0],["2022-08-03",55.1297,55.1297,53.2296,54.1664,159100.0],["2022-08-04",54.2282,54.2724,51.4974,51.5504,128800.0],["2022-08-05",51.2323,51.3737,50.375,51.2146,139900.0],["2022-08-08",51.4885,52.2663,49.668,50.2071,141500.0],["2022-08-09",50.4634,50.5429,48.8638,49.12,135900.0],["2022-08-10",50.0568,51.2057,49.5973,50.2513,91300.0],["2022-08-11",50.375,50.4545,48.3158,48.8991,135900.0],["2022-08-12",49.4647,50.4457,48.8107,49.615,128000.0],["2022-08-15",49.4647,51.4885,49.341,50.976,120300.0],["2022-08-16",50.8611,52.4695,50.3573,52.1072,130700.0],["2022-08-17",51.7272,51.8244,50.7727,51.3206,107400.0],["2022-08-18",51.1439,51.9923,51.1439,51.462,86000.0],["2022-08-19",51.3206,52.2398,51.2146,51.9923,101600.0],["2022-08-22",51.2588,51.2588,50.4634,50.8434,69600.0],["2022-08-23",50.5429,51.2323,50.2689,50.3131,74500.0],["2022-08-24",50.375,50.4987,49.7033,50.2159,58900.0],["2022-08-25",50.4457,51.4178,50.2071,51.2146,69200.0],["2022-08-26",51.2764,51.4532,49.5884,49.6768,66400.0],["2022-08-29",49.1289,49.9685,48.7665,49.6061,74400.0],["2022-08-30",49.8005,49.8005,48.2363,48.3335,111500.0],["2022-08-31",48.6516,49.5354,48.3423,48.36,160300.0],["2022-09-01",48.3512,48.9433,48.0242,48.4219,137300.0],["2022-09-02",48.8107,49.5442,48.1744,48.5102,81900.0],["2022-09-06",48.5898,49.9685,48.2893,49.8005,205100.0],["2022-09-07",49.8978,51.3206,49.8978,51.2853,242600.0],["2022-09-08",50.7108,52.284,50.5341,52.1425,187400.0],["2022-09-09",52.3812,52.9556,51.4797,52.6993,94700.0],["2022-09-12",53.1059,54.405,52.8937,53.8836,161900.0],["2022-09-13",52.8584,53.1147,51.957,52.1691,211600.0],["2022-09-14",52.169,53.7952,52.169,53.4859,150400.0],["2022-09-15",53.0329,54.7737,51.7806,53.8767,205100.0],["2022-09-16",53.699,53.7168,52.4467,52.9263,302500.0],["2022-09-19",52.2957,54.1964,52.1003,54.1076,133600.0],["2022-09-20",53.7257,53.7257,52.8997,53.2905,128200.0],["2022-09-21",53.3704,54.8981,52.953,53.1661,174200.0],["2022-09-22",52.9796,53.4415,52.3579,52.5089,139800.0],["2022-09-23",51.9493,54.9069,51.3187,51.5052,133100.0],["2022-09-26",51.0523,52.0559,50.093,51.1056,125600.0],["2022-09-27",51.4608,51.8339,50.3595,50.697,120000.0],["2022-09-28",50.8746,53.1395,49.8977,52.7398,140700.0],["2022-09-29",52.0826,52.1536,51.1233,52.0914,110700.0],["2022-09-30",51.9405,53.3704,51.9405,52.0914,125500.0],["2022-10-03",52.4467,53.3349,52.1625,53.175,89900.0],["2022-10-04",53.9655,55.0757,53.9655,54.8004,88900.0],["2022-10-05",54.1342,54.6227,53.6457,54.3652,89700.0],["2022-10-06",54.2763,54.4984,53.0684,53.1839,102100.0],["2022-10-07",52.5799,52.5799,51.523,52.1803,182700.0],["2022-10-10",52.5533,53.8589,52.4822,53.7523,57000.0],["2022-10-11",53.3171,54.1254,52.953,53.2816,93300.0],["2022-10-12",53.4326,54.2586,53.2461,53.2549,89800.0],["2022-10-13",52.4734,55.9639,51.896,55.351,109600.0],["2022-10-14",55.6619,55.6619,53.628,53.8944,72700.0],["2022-10-17",54.6938,55.6886,54.5783,55.0402,62200.0],["2022-10-18",55.9905,57.2606,55.9461,56.5501,117000.0],["2022-10-19",55.8662,56.781,55.1823,55.8573,111700.0],["2022-10-20",55.7951,56.3902,54.8359,55.2533,53600.0],["2022-10-21",54.9247,55.2267,52.5178,54.5783,112200.0],["2022-10-24",54.8803,55.502,54.2053,54.2941,113400.0],["2022-10-25",54.2675,55.5553,53.8234,55.5376,128900.0],["2022-10-26",55.6974,56.0971,54.3385,54.4895,102300.0],["2022-10-27",54.8625,55.5642,54.3119,54.5606,159400.0],["2022-10-28",54.9691,57.1274,54.9691,56.3103,120300.0],["2022-10-31",56.479,57.1363,56.0083,56.1948,147400.0],["2022-11-01",55.2889,55.3954,49.9154,51.9849,339200.0],["2022-11-02",51.6385,52.8464,49.4713,49.5069,171200.0],["2022-11-03",48.9295,50.9013,48.4322,49.8,107800.0],["2022-11-04",50.2707,50.5993,49.1072,50.1819,104300.0],["2022-11-07",50.4927,50.4927,49.2759,49.7378,115900.0],["2022-11-08",49.8266,50.4039,49.4092,49.6134,115800.0],["2022-11-09",49.267,49.7111,48.7608,49.2315,84000.0],["2022-11-10",50.8125,51.7184,50.6348,50.8214,197100.0],["2022-11-11",50.9723,51.7095,50.6082,50.6881,108200.0],["2022-11-14",50.7237,51.4608,50.4661,50.6881,88500.0],["2022-11-15",51.4964,52.1714,51.1322,51.5408,86800.0],["2022-11-16",51.6029,52.1891,50.9546,51.2388,105500.0],["2022-11-17",50.8213,52.2691,50.6171,52.2602,100000.0],["2022-11-18",53.2638,54.0277,52.802,53.2105,99900.0],["2022-11-21",53.0418,53.6546,52.5533,52.9174,223600.0],["2022-11-22",53.2549,53.6369,52.651,53.2816,80100.0],["2022-11-23",53.1217,54.1609,53.0684,53.104,51600.0],["2022-11-25",52.0737,53.1484,52.0737,52.3757,36300.0],["2022-11-28",52.2957,52.3845,50.7947,51.0878,152500.0],["2022-11-29",51.1677,51.2299,50.1552,50.1907,81800.0],["2022-11-30",50.3595,52.5622,49.1249,52.4645,165700.0],["2022-12-01",52.5267,52.9086,51.6918,51.7983,191800.0],["2022-12-02",51.2654,51.9316,50.8302,51.3631,83100.0],["2022-12-05",50.919,51.221,49.4891,49.6934,97200.0],["2022-12-06",49.5779,49.6312,48.4499,48.823,111700.0],["2022-12-07",48.9473,49.2493,47.4463,47.4907,99600.0],["2022-12-08",47.5175,47.6783,44.4092,44.6325,209900.0],["2022-12-09",44.7397,46.9101,44.0787,46.8029,328300.0],["2022-12-12",46.9816,48.1249,45.9544,47.7497,306200.0],["2022-12-13",48.5268,48.8662,48.0713,48.2946,226500.0],["2022-12-14",47.973,49.545,47.5354,48.5982,207800.0],["2022-12-15",48.0713,48.1427,45.7669,46.4278,403400.0],["2022-12-16",46.2224,47.8122,45.2667,47.5354,259100.0],["2022-12-19",47.446,47.8658,46.5975,46.8655,94000.0],["2022-12-20",46.9012,47.455,46.0259,47.0977,115700.0],["2022-12-21",47.446,49.3217,47.3478,48.9019,190800.0],["2022-12-22",48.3749,49.2681,47.3567,47.848,212600.0],["2022-12-23",47.8033,49.1699,47.7854,48.9734,49200.0],["2022-12-27",48.9287,49.3664,48.6965,49.0984,48900.0],["2022-12-28",49.0448,49.7505,48.232,48.2588,72200.0],["2022-12-29",48.4821,49.5897,48.4821,49.3932,74500.0],["2022-12-30",48.9466,49.2324,48.5268,48.9734,139300.0],["2023-01-03",49.2056,50.1435,48.3303,48.759,137400.0],["2023-01-04",48.8573,49.7505,48.5625,48.8573,106400.0],["2023-01-05",48.759,48.759,47.053,47.4728,134600.0],["2023-01-06",47.6336,49.8576,47.3299,49.7058,106400.0],["2023-01-09",49.8398,49.9916,49.152,49.2592,106200.0],["2023-01-10",49.2771,50.1702,48.2231,50.1613,91600.0],["2023-01-11",50.4739,51.1795,50.1435,50.9027,124200.0],["2023-01-12",51.117,51.3939,49.9291,51.0902,78700.0],["2023-01-13",50.8223,52.1799,50.724,52.0281,104700.0],["2023-01-17",51.7691,51.9209,49.9559,50.0184,143800.0],["2023-01-18",50.0452,50.7598,49.161,49.3039,164400.0],["2023-01-19",48.8483,49.3932,48.6072,49.0895,171800.0],["2023-01-20",49.2681,49.5629,48.7411,49.3932,126100.0],["2023-01-23",49.7415,51.5636,49.3128,50.2417,131000.0],["2023-01-24",49.9827,50.0095,49.2056,49.4646,97700.0],["2023-01-25",48.9287,49.8844,48.3303,49.3039,160500.0],["2023-01-26",49.6969,49.947,49.286,49.8755,100600.0],["2023-01-27",49.5182,50.1077,49.5182,49.6611,67400.0],["2023-01-30",49.4557,50.0005,48.9644,49.0359,122200.0],["2023-01-31",49.2413,50.3221,49.2413,50.1345,167600.0],["2023-02-01",50.072,51.3314,49.6522,51.0813,132000.0],["2023-02-02",51.4743,52.1889,50.7687,51.7959,126400.0],["2023-02-03",51.4743,53.0106,51.4743,52.0995,127100.0],["2023-02-06",51.7601,51.912,51.1885,51.3582,111400.0],["2023-02-07",52.1263,54.8148,49.8576,51.9834,227500.0],["2023-02-08",51.5279,52.43,51.3582,51.6619,113300.0],["2023-02-09",51.8584,52.3496,51.6619,52.0191,125700.0],["2023-02-10",52.1978,53.1267,51.8762,52.6712,118900.0],["2023-02-13",52.6444,53.5018,52.1889,53.3679,101200.0],["2023-02-14",53.4572,53.8055,52.7248,53.5554,299700.0],["2023-02-15",53.3053,54.6273,53.1535,54.5201,121200.0],["2023-02-16",53.8055,55.5651,53.0106,54.6719,285200.0],["2023-02-17",54.9041,56.3511,54.6362,56.2707,222900.0],["2023-02-21",55.8063,55.8063,54.8952,55.3329,179300.0],["2023-02-22",55.3061,55.9402,54.8327,55.8241,244100.0],["2023-02-23",56.0117,56.3064,54.8416,55.8241,320200.0],["2023-02-24",55.2168,55.4222,54.7523,55.2614,156300.0],["2023-02-27",55.6366,56.2171,55.449,55.6723,345600.0],["2023-02-28",55.5562,56.0653,53.6269,55.8152,322600.0],["2023-03-01",55.8063,55.9849,55.2882,55.9849,200800.0],["2023-03-02",55.6455,56.1903,54.9488,55.6276,123900.0],["2023-03-03",55.9849,56.2975,55.6455,55.8599,105100.0],["2023-03-06",55.9402,56.0474,55.5383,55.8509,156200.0],["2023-03-07",55.9849,56.369,55.0113,55.4668,141800.0],["2023-03-08",55.6276,55.9849,54.9667,55.7795,123000.0],["2023-03-09",55.8873,56.3544,55.501,55.501,99600.0],["2023-03-10",55.2674,55.3572,54.3061,54.935,194800.0],["2023-03-13",54.3421,55.5998,54.1085,54.8541,355300.0],["2023-03-14",55.5728,56.013,55.0158,55.9232,332300.0],["2023-03-15",55.0787,55.3393,53.4976,54.1265,291000.0],["2023-03-16",53.5874,56.1029,53.3898,56.04,207200.0],["2023-03-17",55.8424,55.9412,54.3151,55.0518,770100.0],["2023-03-20",55.2674,56.022,54.944,55.2225,164700.0],["2023-03-21",55.9142,56.4892,55.5998,56.3454,157000.0],["2023-03-22",56.3275,57.1719,55.2404,55.2674,169400.0],["2023-03-23",55.3303,55.8962,54.8901,55.501,228700.0],["2023-03-24",55.2225,55.7705,54.8362,55.3752,225800.0],["2023-03-27",55.8244,56.6419,55.6088,56.2286,302500.0],["2023-03-28",56.1478,56.4173,55.9681,56.2915,115900.0],["2023-03-29",56.7677,56.7677,55.9052,56.1837,112900.0],["2023-03-30",56.4622,56.4622,56.031,56.2107,96600.0],["2023-03-31",56.6419,56.9653,56.3364,56.8126,133400.0],["2023-04-03",56.6419,56.8126,55.9951,56.5071,150600.0],["2023-04-04",56.5431,56.5431,55.7705,56.1568,145400.0],["2023-04-05",55.9771,56.6509,55.6627,56.606,402800.0],["2023-04-06",56.3993,56.588,56.04,56.1658,104200.0],["2023-04-10",55.9052,57.7109,55.7435,57.5313,204200.0],["2023-04-11",57.5313,57.9805,57.1989,57.8367,115600.0],["2023-04-12",58.241,58.4027,57.5043,58.223,113500.0],["2023-04-13",58.5374,59.1573,57.0551,59.0226,137200.0],["2023-04-14",59.1393,59.7592,58.3937,58.9237,148500.0],["2023-04-17",59.0854,59.3819,58.7081,59.2472,88700.0],["2023-04-18",59.4538,59.7592,58.0344,58.232,115600.0],["2023-04-19",58.0703,58.6991,57.7289,58.3488,82400.0],["2023-04-20",57.8727,58.4117,57.7199,58.3129,117600.0],["2023-04-21",58.3129,58.5913,57.3157,57.5852,141400.0],["2023-04-24",57.4414,57.4414,54.7733,55.7076,159300.0],["2023-04-25",55.4471,55.7345,53.8031,53.9378,169000.0],["2023-04-26",53.5875,53.7581,52.5992,53.2551,167100.0],["2023-04-27",53.3539,53.6863,52.4286,52.8149,333800.0],["2023-04-28",53.0574,53.7312,52.5633,53.1293,342900.0],["2023-05-01",53.0035,53.9288,52.5992,53.4078,188500.0],["2023-05-02",53.1383,53.1383,50.1018,51.2697,331900.0],["2023-05-03",51.4314,52.5633,51.4314,52.0602,234000.0],["2023-05-04",51.7907,52.204,50.7307,50.7666,183900.0],["2023-05-05",51.2068,51.5212,49.9401,50.4162,172700.0],["2023-05-08",50.8115,50.8115,49.419,49.8053,201000.0],["2023-05-09",48.2512,48.368,45.7178,47.5415,507800.0],["2023-05-10",47.9547,50.7486,47.4157,50.0928,279800.0],["2023-05-11",49.5718,50.3444,48.6734,50.1287,289800.0],["2023-05-12",50.1826,51.0002,49.9311,50.8924,173800.0],["2023-05-15",50.9013,51.4134,50.4971,50.5779,159900.0],["2023-05-16",50.5779,50.6498,49.3562,49.3562,101100.0],["2023-05-17",49.5179,50.6498,49.5179,50.3623,106800.0],["2023-05-18",50.1198,50.9463,49.8143,50.8474,151900.0],["2023-05-19",51.5661,52.1141,50.9103,51.9973,211800.0],["2023-05-22",52.2758,53.5515,52.0782,53.2371,205100.0],["2023-05-23",53.0574,54.9889,53.0574,54.4858,239800.0],["2023-05-24",54.0905,54.5936,52.9676,53.3808,289500.0],["2023-05-25",53.1113,53.4168,51.2517,51.9884,127500.0],["2023-05-26",51.9973,52.9406,51.9973,52.4735,85400.0],["2023-05-30",52.4016,53.0215,51.5571,52.177,119100.0],["2023-05-31",51.9524,52.2848,51.2607,51.7368,121100.0],["2023-06-01",51.4583,52.195,51.2158,51.6021,102300.0],["2023-06-02",52.3028,53.83,52.2489,53.7492,128100.0],["2023-06-05",53.3718,53.6414,52.4106,53.0664,128600.0],["2023-06-06",52.8957,55.0877,52.8957,54.4948,123400.0],["2023-06-07",54.9709,56.7677,54.9709,56.4981,124600.0],["2023-06-08",56.4982,56.4982,55.6627,55.9681,80300.0],["2023-06-09",55.7166,55.7525,55.0069,55.474,104500.0],["2023-06-12",55.6357,56.049,55.1596,55.5459,108600.0],["2023-06-13",55.6447,56.2825,54.908,55.7525,86300.0],["2023-06-14",55.5638,56.1568,53.6324,53.839,122500.0],["2023-06-15",53.6944,53.8571,52.6189,53.1883,146700.0],["2023-06-16",53.7396,55.972,53.4504,55.4026,267200.0],["2023-06-20",55.4297,55.7912,54.6886,55.0501,126900.0],["2023-06-21",55.023,55.511,54.0921,55.2308,97700.0],["2023-06-22",55.2851,55.5833,54.5439,55.4839,92900.0],["2023-06-23",54.8332,56.5233,53.3419,53.7396,378400.0],["2023-06-26",53.5679,54.9416,53.5679,54.8784,111500.0],["2023-06-27",55.1766,55.8906,54.544,55.267,93300.0],["2023-06-28",55.3574,55.7641,52.5556,54.9416,146400.0],["2023-06-29",55.2489,56.4871,55.0139,56.0985,91700.0],["2023-06-30",56.6227,57.2011,56.0533,56.6317,115500.0],["2023-07-03",56.6136,57.0655,56.0262,56.5956,48600.0],["2023-07-05",56.3425,56.4961,55.3122,55.5201,82600.0],["2023-07-06",55.0049,55.5924,54.2909,55.4026,97300.0],["2023-07-07",55.0772,55.6014,54.788,54.9055,96300.0],["2023-07-10",54.6795,56.1256,54.3813,54.6072,110300.0],["2023-07-11",54.7337,55.2218,54.4807,55.0772,65300.0],["2023-07-12",55.9177,56.0533,55.3212,55.3754,75900.0],["2023-07-13",55.5472,56.0714,54.9868,55.6737,63800.0],["2023-07-14",55.5652,57.7705,54.2819,57.3728,121800.0],["2023-07-17",57.2463,59.1533,57.2463,58.7466,130500.0],["2023-07-18",58.6653,60.283,58.1139,59.804,117800.0],["2023-07-19",60.1746,60.3192,58.9545,59.9306,76900.0],["2023-07-20",60.1294,60.283,58.6924,58.8822,131700.0],["2023-07-21",59.4787,59.4787,56.8306,57.0294,163800.0],["2023-07-24",57.0927,58.9454,57.0384,58.8551,133800.0],["2023-07-25",58.602,59.9848,58.2947,58.8912,111400.0],["2023-07-26",58.4212,58.8731,56.4871,57.4271,224800.0],["2023-07-27",57.7434,58.1682,56.0714,56.695,140600.0],["2023-07-28",57.2824,57.7072,56.6046,57.0294,115900.0],["2023-07-31",57.0565,58.0145,56.8577,57.3367,125500.0],["2023-08-01",48.5789,55.9268,48.5789,53.8028,526600.0],["2023-08-02",53.8751,55.2037,53.848,54.8422,301200.0],["2023-08-03",54.5439,54.8422,54.0197,54.7157,228000.0],["2023-08-04",54.7157,54.9235,53.2154,53.2786,140400.0],["2023-08-07",53.6311,54.8784,53.6311,54.0017,106600.0],["2023-08-08",53.6582,53.6763,52.7725,53.2425,90400.0],["2023-08-09",53.3329,54.1824,53.0708,53.8571,129300.0],["2023-08-10",53.9113,54.5891,53.0888,54.2276,137400.0],["2023-08-11",54.1915,54.8241,54.0198,54.2638,114800.0],["2023-08-14",54.083,55.2037,53.8119,55.1585,98000.0],["2023-08-15",54.8151,55.0862,54.1011,54.553,87100.0],["2023-08-16",54.5259,55.3935,53.8751,54.0921,81200.0],["2023-08-17",54.1734,54.562,53.604,53.7305,51700.0],["2023-08-18",53.4865,54.3542,53.3238,53.7486,74800.0],["2023-08-21",53.6221,54.8422,53.36,54.788,71900.0],["2023-08-22",54.7066,55.2941,54.318,54.3903,85100.0],["2023-08-23",54.4084,54.4717,53.8119,54.3722,61800.0],["2023-08-24",54.2186,55.0591,54.1372,54.9235,86100.0],["2023-08-25",54.9778,56.0533,54.9778,55.8454,56100.0],["2023-08-28",55.8183,56.3425,55.7279,55.9991,58600.0],["2023-08-29",55.8273,56.5775,54.5349,56.3877,61900.0],["2023-08-30",56.3606,57.409,56.3606,57.0475,64300.0],["2023-08-31",57.0475,57.7163,56.3064,56.6227,131100.0],["2023-09-01",56.8125,57.4722,56.4961,57.2644,94200.0],["2023-09-05",56.9209,57.2644,55.3845,55.4568,82300.0],["2023-09-06",55.3935,55.9087,53.8028,53.8209,80300.0],["2023-09-07",53.7938,53.9023,52.8719,53.2877,113200.0],["2023-09-08",53.2786,53.6402,52.1941,52.2393,77000.0],["2023-09-11",52.5556,53.3419,51.5162,51.932,65400.0],["2023-09-12",51.8145,52.0766,50.6215,51.3716,82300.0],["2023-09-13",51.209,51.7332,50.739,50.8745,72700.0],["2023-09-14",51.293,53.3214,51.2566,53.2668,74200.0],["2023-09-15",53.3396,53.5033,52.4846,53.0667,173000.0],["2023-09-18",53.285,53.285,52.3299,52.7211,99900.0],["2023-09-19",52.8757,52.9757,52.0934,52.6119,131500.0],["2023-09-20",52.6756,54.3402,52.6756,53.1304,97200.0],["2023-09-21",53.0303,54.3402,52.5937,53.9399,157200.0],["2023-09-22",53.9308,54.7495,53.7671,54.4675,126200.0],["2023-09-25",54.1673,55.8774,50.9473,55.7137,102500.0],["2023-09-26",55.4681,56.4778,53.9763,54.04,130900.0],["2023-09-27",54.4948,55.7046,54.04,55.0133,167100.0],["2023-09-28",54.9587,55.2498,53.6489,54.4675,141300.0],["2023-09-29",54.6494,54.8768,54.131,54.2674,99000.0],["2023-10-02",54.3584,54.5312,53.0576,53.3578,84400.0],["2023-10-03",53.2759,53.8854,52.8211,53.6762,65300.0],["2023-10-04",54.1491,54.1673,53.2304,54.0946,68700.0],["2023-10-05",54.131,54.1673,53.658,53.9763,55600.0],["2023-10-06",53.8217,54.6858,53.8217,53.9308,67600.0],["2023-10-09",53.6307,54.7859,53.3669,54.3857,85000.0],["2023-10-10",54.795,54.9587,54.4038,54.5585,78300.0],["2023-10-11",54.604,54.8677,53.7216,53.9672,61000.0],["2023-10-12",54.2401,55.086,54.0127,54.513,115400.0],["2023-10-13",54.5767,54.7495,53.4942,53.7307,57700.0],["2023-10-16",53.9399,54.6949,50.8564,54.3947,69800.0],["2023-10-17",54.0946,54.8768,54.0946,54.6222,72500.0],["2023-10-18",54.2219,54.3402,53.2577,53.2941,74600.0],["2023-10-19",53.1941,53.8581,52.1935,53.0667,72200.0],["2023-10-20",53.2486,53.2486,51.9206,51.9752,82900.0],["2023-10-23",52.1389,52.9758,51.5204,51.8114,114500.0],["2023-10-24",51.9206,53.4578,50.5289,51.575,125100.0],["2023-10-25",51.6932,53.6307,51.0292,51.102,91100.0],["2023-10-26",51.4203,52.3026,51.111,51.7933,88700.0],["2023-10-27",51.5204,52.1298,51.011,51.5841,86100.0],["2023-10-30",52.2572,52.3299,51.0019,51.1474,166800.0],["2023-10-31",53.9672,56.8598,52.8302,55.5227,196300.0],["2023-11-01",54.986,55.559,53.7944,55.268,149000.0],["2023-11-02",55.2134,55.6227,54.5494,55.0588,71600.0],["2023-11-03",55.741,56.5141,54.9041,55.9684,89400.0],["2023-11-06",55.5954,57.0508,55.2316,56.978,75700.0],["2023-11-07",56.8689,56.8689,55.7592,55.8137,76600.0],["2023-11-08",55.8137,56.1048,55.268,55.9411,82300.0],["2023-11-09",56.4232,56.8689,55.7683,56.5323,90800.0],["2023-11-10",56.3959,57.2873,55.177,56.7052,64400.0],["2023-11-13",56.2867,58.1787,56.2867,56.6415,95200.0],["2023-11-14",57.5875,59.2975,57.4328,59.2975,101700.0],["2023-11-15",59.2976,60.4164,58.7518,59.1338,91500.0],["2023-11-16",58.6153,59.2157,58.2242,59.0701,66600.0],["2023-11-17",59.534,60.1435,59.1429,59.3521,106900.0],["2023-11-20",59.343,60.3345,58.9064,60.3345,88100.0],["2023-11-21",59.816,60.6893,59.5886,59.5977,67600.0],["2023-11-22",59.8615,60.9621,59.625,59.9707,60800.0],["2023-11-24",59.8251,61.0167,59.3976,61.0076,61300.0],["2023-11-27",60.6347,62.1901,60.4437,62.0991,180900.0],["2023-11-28",61.9627,62.1901,61.2077,61.8081,113400.0],["2023-11-29",62.372,63.1725,62.2811,63.127,135600.0],["2023-11-30",63.127,64.4641,62.8268,63.3999,189200.0],["2023-12-01",62.7632,63.1634,61.1986,62.7541,160400.0],["2023-12-04",62.5631,64.7006,62.5358,64.5733,134600.0],["2023-12-05",64.7279,64.7279,63.0724,63.2453,97800.0],["2023-12-06",63.2453,64.1822,62.0537,62.372,93100.0],["2023-12-07",62.4994,63.1088,61.1714,62.7541,108400.0],["2023-12-08",63.0724,63.1816,62.3993,62.8268,127800.0],["2023-12-11",62.936,63.9093,62.9178,63.6,94300.0],["2023-12-12",63.9275,64.546,62.272,63.2089,105700.0],["2023-12-13",62.9451,63.2544,61.9445,63.2089,189400.0],["2023-12-14",64.1049,64.1049,62.5871,62.8249,243600.0],["2023-12-15",63.1723,63.9678,61.9654,62.1208,375700.0],["2023-12-18",62.4408,62.6694,61.7185,62.6054,148200.0],["2023-12-19",63.2272,63.6203,62.5414,62.9254,175800.0],["2023-12-20",62.9254,64.0044,61.9471,62.0659,118100.0],["2023-12-21",62.3494,62.7151,61.4899,62.4865,134900.0],["2023-12-22",62.7243,63.1723,61.8008,62.2305,104900.0],["2023-12-26",62.5506,62.5506,62.0111,62.0294,86400.0],["2023-12-27",62.1665,62.6328,61.6911,62.0294,93300.0],["2023-12-28",61.7459,62.5048,61.499,61.9105,66900.0],["2023-12-29",61.6453,62.4134,61.563,61.7733,135500.0],["2024-01-02",61.7002,62.1025,60.8499,61.3162,82700.0],["2024-01-03",61.115,61.115,58.9663,59.1126,120300.0],["2024-01-04",59.3869,59.8989,58.3628,58.6829,91500.0],["2024-01-05",58.2165,58.5457,57.3753,57.6588,90800.0],["2024-01-08",57.8782,58.2714,57.4485,58.244,69300.0],["2024-01-09",57.6222,58.1708,57.3753,58.0245,115900.0],["2024-01-10",58.0062,58.5731,57.6039,58.3445,89800.0],["2024-01-11",58.3537,58.5,57.7594,58.4268,77900.0],["2024-01-12",59.0029,59.3138,58.564,59.2863,90300.0],["2024-01-16",58.82,60.1732,58.6371,60.1458,132400.0],["2024-01-17",59.5423,60.923,59.5423,60.1915,156000.0],["2024-01-18",60.219,60.5664,59.7984,60.4384,86500.0],["2024-01-19",60.9139,61.0144,59.204,60.8773,93600.0],["2024-01-22",61.5265,64.425,61.5265,64.4158,196300.0],["2024-01-23",65.1016,65.5496,63.6569,64.0318,211200.0],["2024-01-24",64.6078,64.9644,63.5472,64.425,117200.0],["2024-01-25",65.001,65.0376,62.45,63.0534,143500.0],["2024-01-26",63.5198,63.5198,62.6328,62.8797,87900.0],["2024-01-29",62.7791,64.4707,62.5231,64.4433,114700.0],["2024-01-30",64.0958,64.8821,63.9495,64.2421,87300.0],["2024-01-31",63.8032,64.2878,62.3951,62.4957,103100.0],["2024-02-01",62.9803,63.1083,62.0934,62.834,133500.0],["2024-02-02",62.2854,62.8157,61.8922,62.5963,91700.0],["2024-02-05",62.1482,62.7609,61.8374,62.6511,112000.0],["2024-02-06",64.681,67.0857,61.2613,62.0385,235400.0],["2024-02-07",61.9471,61.9471,61.1516,61.2613,128100.0],["2024-02-08",60.9322,62.3677,60.347,62.2854,154600.0],["2024-02-09",62.7883,63.0534,61.9014,63.026,144800.0],["2024-02-12",63.5106,63.5472,62.706,62.898,129600.0],["2024-02-13",61.9105,61.9105,59.8989,60.1732,161900.0],["2024-02-14",60.5938,61.0602,59.8349,61.0602,125000.0],["2024-02-15",61.6271,63.0626,60.9962,62.9712,98500.0],["2024-02-16",62.578,63.2729,61.5082,62.4043,114000.0],["2024-02-20",61.5631,62.5505,61.0967,62.3128,105900.0],["2024-02-21",62.3037,62.578,61.8373,62.1482,101300.0],["2024-02-22",62.1299,62.1299,61.0236,62.0202,120800.0],["2024-02-23",62.1757,63.2729,61.9014,62.7608,73700.0],["2024-02-26",62.6511,63.1723,62.2671,62.834,84900.0],["2024-02-27",62.9437,63.5838,62.8614,63.0626,81900.0],["2024-02-28",62.6786,63.7118,62.6786,63.3735,97700.0],["2024-02-29",64.1507,64.4615,62.8066,63.6752,129300.0],["2024-03-01",63.6843,64.4524,63.09,63.9678,113100.0],["2024-03-04",64.5072,68.3841,64.4615,66.8205,177700.0],["2024-03-05",66.4914,67.168,65.6685,65.6776,148800.0],["2024-03-06",65.9428,65.9428,64.4798,65.0376,86400.0],["2024-03-07",65.513,66.6377,65.513,66.1622,84500.0],["2024-03-08",66.8937,67.9726,66.8937,67.1223,101600.0],["2024-03-11",66.528,67.2137,64.745,65.1016,118500.0],["2024-03-12",65.3027,65.6319,64.0226,64.3884,83000.0],["2024-03-13",64.0226,64.5347,63.8581,64.0044,116100.0],["2024-03-14",64.0595,64.0595,62.561,62.6989,102900.0],["2024-03-15",62.4323,63.1586,62.4323,63.0207,384800.0],["2024-03-18",63.4803,63.9308,62.8828,62.9195,94700.0],["2024-03-19",62.9195,63.4436,62.6897,62.6897,83200.0],["2024-03-20",62.4967,64.6479,62.2668,64.5008,98900.0],["2024-03-21",64.9329,66.3671,64.7031,65.034,107500.0],["2024-03-22",65.034,65.034,64.179,64.7214,62200.0],["2024-03-25",65.034,65.1811,63.6734,63.8481,55400.0],["2024-03-26",64.3353,64.3353,63.5079,63.6366,63300.0],["2024-03-27",64.1423,64.8685,64.1147,64.3261,113200.0],["2024-03-28",64.5652,65.7051,64.2985,64.8318,115900.0],["2024-04-01",64.9145,64.9145,63.8848,64.3537,56500.0],["2024-04-02",63.6182,63.8848,62.5334,62.5886,57000.0],["2024-04-03",62.1197,62.561,61.6233,62.0186,58600.0],["2024-04-04",62.4415,62.6621,61.9175,62.5058,93500.0],["2024-04-05",62.3679,63.3424,62.1381,62.9012,60800.0],["2024-04-08",63.3332,63.3332,62.8092,62.8736,42500.0],["2024-04-09",63.1402,63.609,63.0942,63.1126,50800.0],["2024-04-10",62.2484,62.2484,59.8857,60.4649,88400.0],["2024-04-11",60.7959,60.943,60.0236,60.3086,59700.0],["2024-04-12",59.8581,60.1156,58.902,59.6283,65600.0],["2024-04-15",59.8949,60.1799,59.1135,59.2606,74300.0],["2024-04-16",58.8377,59.3985,58.5711,59.1962,53900.0],["2024-04-17",59.2973,59.5456,58.2401,58.3137,52000.0],["2024-04-18",58.4791,59.1319,57.5046,57.7437,137900.0],["2024-04-19",57.5414,58.6078,57.5414,58.4332,134400.0],["2024-04-22",58.5803,59.5548,58.4607,58.8744,110600.0],["2024-04-23",58.9664,59.6559,58.9664,59.0124,71600.0],["2024-04-24",58.9664,59.5732,58.3964,58.9112,83400.0],["2024-04-25",58.3688,58.8377,57.5414,58.8377,112700.0],["2024-04-26",58.6722,59.1411,57.9643,58.9572,97900.0],["2024-04-29",58.7917,59.7662,58.7917,59.0491,70400.0],["2024-04-30",53.625,58.0654,53.101,56.7784,190100.0],["2024-05-01",57.1093,58.3964,56.9622,57.7161,93000.0],["2024-05-02",58.2309,59.8581,57.808,59.7846,127500.0],["2024-05-03",60.1248,60.3362,58.7457,58.8377,109400.0],["2024-05-06",58.7825,59.2054,58.5435,58.6078,65300.0],["2024-05-07",58.617,59.0124,58.3412,58.5159,52800.0],["2024-05-08",58.185,58.9664,58.185,58.9204,48700.0],["2024-05-09",59.0583,59.2514,58.6078,59.1411,51700.0],["2024-05-10",59.3617,59.3617,58.4883,59.2054,42500.0],["2024-05-13",59.5088,59.7019,59.1319,59.2238,58900.0],["2024-05-14",60.0052,60.1707,58.7917,58.9572,57700.0],["2024-05-15",59.4812,59.9041,58.5711,59.711,60300.0],["2024-05-16",59.8673,60.8143,59.2514,59.8581,72300.0],["2024-05-17",60.0328,60.0328,58.8836,58.902,54600.0],["2024-05-20",58.902,59.4812,58.139,58.2677,66200.0],["2024-05-21",58.2677,58.994,56.5945,57.4035,74500.0],["2024-05-22",57.7529,58.3228,56.4198,56.9622,86300.0],["2024-05-23",56.76,56.8335,55.9326,56.6405,75100.0],["2024-05-24",56.668,56.8335,56.0521,56.5117,53300.0],["2024-05-28",56.4934,57.1277,56.3187,56.5669,106700.0],["2024-05-29",55.9693,56.6956,55.6843,55.8039,65800.0],["2024-05-30",56.3003,56.3003,55.2155,55.4177,42900.0],["2024-05-31",55.4177,57.2104,55.3074,56.8243,98100.0],["2024-06-03",57.7804,57.854,56.5853,57.4495,70100.0],["2024-06-04",56.475,57.9183,56.475,57.1737,86400.0],["2024-06-05",57.569,57.569,56.5761,57.1277,80000.0],["2024-06-06",56.8427,57.1093,56.3738,56.8887,52300.0],["2024-06-07",56.5118,56.5118,55.3074,55.7579,79600.0],["2024-06-10",55.1971,55.4637,54.6915,55.4086,104400.0],["2024-06-11",55.3534,55.6476,54.7558,55.62,91700.0],["2024-06-12",56.7048,57.5598,56.2451,56.5853,130800.0],["2024-06-13",56.7784,57.1737,55.7303,56.8427,118200.0],["2024-06-14",56.3617,57.3977,55.8807,56.3894,132300.0],["2024-06-17",55.9269,56.3155,55.6217,56.1119,71800.0],["2024-06-18",56.519,57.2405,56.1119,57.0647,108500.0],["2024-06-20",56.7317,57.6012,56.63,56.6947,81300.0],["2024-06-21",56.8335,57.37,56.6855,57.3237,127100.0],["2024-06-24",57.2312,58.48,57.074,57.4625,89700.0],["2024-06-25",57.5827,57.9435,56.7502,57.777,103100.0],["2024-06-26",57.259,57.9712,56.7965,56.8427,100200.0],["2024-06-27",57.1572,57.2682,56.3709,57.1757,89400.0],["2024-06-28",57.814,58.2025,56.8057,57.4717,177800.0],["2024-07-01",57.6197,57.6197,56.0379,56.408,75000.0],["2024-07-02",56.4912,57.629,56.445,57.3515,86900.0],["2024-07-03",57.6105,57.777,57.1202,57.4255,33600.0],["2024-07-05",57.0277,57.5642,56.3339,56.63,63700.0],["2024-07-08",57.0555,57.703,56.7687,57.1202,68700.0],["2024-07-09",56.926,56.926,54.5764,54.9464,130600.0],["2024-07-10",55.3349,55.3442,54.6412,55.1222,78600.0],["2024-07-11",56.4357,57.6012,56.3432,57.2682,101100.0],["2024-07-12",57.999,58.2302,57.3515,57.7215,84600.0],["2024-07-15",58.3505,59.442,58.3505,59.1738,87400.0],["2024-07-16",59.886,63.0219,59.886,62.7536,148300.0],["2024-07-17",62.4854,63.6971,62.2726,62.3189,129200.0],["2024-07-18",61.9673,63.4196,61.6621,61.6621,63700.0],["2024-07-19",61.8471,62.0506,61.0793,61.4586,49100.0],["2024-07-22",61.8286,62.5871,60.9036,62.5316,66700.0],["2024-07-23",62.0691,63.3641,61.7361,62.8831,79300.0],["2024-07-24",62.7906,63.3364,61.4956,61.6713,89700.0],["2024-07-25",61.6713,63.0404,61.4678,62.1986,87400.0],["2024-07-26",63.0774,63.7711,62.3373,63.2809,102800.0],["2024-07-29",63.4104,63.6971,62.3096,62.5316,77700.0],["2024-07-30",62.3004,65.3529,59.5253,64.9552,216300.0],["2024-07-31",64.7147,66.1207,63.5676,64.2614,121000.0],["2024-08-01",64.1781,64.4279,61.1996,62.3466,102100.0],["2024-08-02",60.1728,61.0886,60.0525,60.4503,93000.0],["2024-08-05",58.036,58.9333,57.74,58.7945,105000.0],["2024-08-06",58.4708,59.6733,58.406,58.9055,72800.0],["2024-08-07",59.3403,59.4513,57.3977,57.4162,47100.0],["2024-08-08",58.1655,58.6928,57.2312,58.5818,53100.0],["2024-08-09",58.3227,58.6558,57.7492,58.1562,73600.0],["2024-08-12",58.4892,58.4892,57.2682,57.6937,42700.0],["2024-08-13",58.2673,59.1368,57.999,58.8223,50600.0],["2024-08-14",59.3773,59.3773,58.4893,59.3588,53300.0],["2024-08-15",60.6076,61.2366,60.0618,60.1265,61000.0],["2024-08-16",59.9785,61.0238,59.6548,59.886,45500.0],["2024-08-19",60.219,60.219,59.5993,59.8213,37100.0],["2024-08-20",59.6733,59.6733,58.5263,58.739,55600.0],["2024-08-21",58.9703,59.9508,58.9703,59.7288,29600.0],["2024-08-22",60.0063,60.145,59.2663,59.3495,31100.0],["2024-08-23",59.8213,61.3568,59.7195,60.9683,65900.0],["2024-08-26",61.6158,62.2819,61.2181,61.4771,50000.0],["2024-08-27",61.1718,61.9766,60.3115,60.8111,56500.0],["2024-08-28",60.4041,61.5141,59.9785,60.4781,56200.0],["2024-08-29",60.9313,61.1903,60.2838,60.4226,65400.0],["2024-08-30",60.4411,61.3291,59.7935,60.6723,94900.0],["2024-09-03",60.2653,60.7648,59.2755,59.5068,79100.0],["2024-09-04",59.2663,59.849,59.0165,59.479,59400.0],["2024-09-05",59.7473,59.7473,58.4707,58.739,81200.0],["2024-09-06",58.813,58.813,57.6475,57.7955,64600.0],["2024-09-09",57.7677,58.7113,57.3977,58.295,99300.0],["2024-09-10",57.9897,58.9795,57.9897,58.6465,138100.0],["2024-09-11",58.2117,58.7113,56.8242,57.4532,101200.0],["2024-09-12",57.8232,57.8417,56.5282,57.2682,196600.0],["2024-09-13",57.9477,58.6736,57.5102,58.078,141500.0],["2024-09-16",58.4875,58.6736,56.8866,57.5474,162600.0],["2024-09-17",58.2176,59.2321,57.7987,58.1152,108000.0],["2024-09-18",58.3758,59.6323,57.9663,58.199,90500.0],["2024-09-19",59.3158,59.3903,58.4596,58.9994,161400.0],["2024-09-20",58.7016,59.0925,57.9197,58.1152,292000.0],["2024-09-23",58.2827,58.4689,57.3054,57.352,129200.0],["2024-09-24",57.3799,57.6126,56.5422,56.8959,247600.0],["2024-09-25",57.0914,57.0914,56.0397,56.0583,111900.0],["2024-09-26",56.7005,57.1845,56.0862,56.8401,170200.0],["2024-09-27",57.4916,57.8639,56.5516,57.2868,189700.0],["2024-09-30",57.2031,57.6405,56.9611,57.1938,108100.0],["2024-10-01",57.1752,57.5102,56.0955,56.3375,140800.0],["2024-10-02",55.8256,55.9093,54.1782,54.2433,116800.0],["2024-10-03",53.9827,54.1223,53.0706,53.1171,127200.0],["2024-10-04",53.8524,54.0665,52.7355,53.0799,184200.0],["2024-10-07",52.9124,53.5174,51.8607,52.4098,299900.0],["2024-10-08",52.7448,52.7541,51.8699,51.9816,267800.0],["2024-10-09",51.8607,52.7448,51.842,52.0282,152400.0],["2024-10-10",51.6,52.2143,51.3301,51.7024,166800.0],["2024-10-11",51.8793,52.3632,51.6466,52.205,129000.0],["2024-10-14",52.1957,52.5215,52.0189,52.3167,67000.0],["2024-10-15",53.4708,54.8297,53.4336,53.5732,238300.0],["2024-10-16",53.8803,54.5319,53.536,53.8059,274600.0],["2024-10-17",53.2661,53.5732,51.8141,52.1771,242500.0],["2024-10-18",52.1492,52.1492,51.3674,51.7303,214200.0],["2024-10-21",51.5442,51.5442,49.8409,49.8596,278100.0],["2024-10-22",49.8503,50.8834,49.2918,50.2319,568000.0],["2024-10-23",49.8223,51.3487,49.8223,50.5855,269300.0],["2024-10-24",50.6879,51.9444,50.5855,51.3953,377100.0],["2024-10-25",51.5349,51.9165,50.7345,50.7717,275600.0],["2024-10-28",51.1719,52.0468,51.0695,51.8234,260700.0],["2024-10-29",51.5256,53.1823,50.902,53.1078,282200.0],["2024-10-30",52.5587,54.7366,52.5587,54.355,181900.0],["2024-10-31",54.2992,54.2992,53.387,53.7873,187200.0],["2024-11-01",53.9455,53.9734,51.5814,51.9816,143700.0],["2024-11-04",52.0002,53.8431,51.963,53.8338,175900.0],["2024-11-05",53.7966,54.476,53.5639,54.3829,103800.0],["2024-11-06",56.7284,58.2548,55.8349,58.1431,204700.0],["2024-11-07",57.9942,58.4503,57.4451,57.8546,134200.0],["2024-11-08",58.1524,58.1524,56.626,56.9797,75600.0],["2024-11-11",57.3892,58.0314,57.1938,57.6219,110200.0],["2024-11-12",57.0448,57.7522,56.6446,56.7935,87900.0],["2024-11-13",57.1565,57.1565,56.1513,56.4864,125100.0],["2024-11-14",56.7749,56.8401,55.0624,55.2951,406900.0],["2024-11-15",55.7511,55.7511,53.8803,54.1503,92100.0],["2024-11-18",54.4202,54.7273,53.871,54.3085,93000.0],["2024-11-19",53.8245,54.0758,53.2474,53.8524,102800.0],["2024-11-20",53.4522,54.0293,52.8379,53.9641,79000.0],["2024-11-21",54.355,55.0438,53.5639,54.4667,88000.0],["2024-11-22",54.9414,55.4161,54.1316,54.2806,106200.0],["2024-11-25",54.6715,56.8308,54.6715,55.9,128600.0],["2024-11-26",55.5464,55.8535,54.4388,55.7697,82100.0],["2024-11-27",56.17,56.4771,55.3695,55.5091,46200.0],["2024-11-29",55.7325,55.8814,54.9879,55.8349,56700.0],["2024-12-02",55.9559,57.5568,55.1555,57.2682,172100.0],["2024-12-03",57.4916,57.5288,56.17,56.8401,138600.0],["2024-12-04",57.3334,57.4637,56.7284,57.3799,106900.0],["2024-12-05",57.2589,57.2589,56.384,56.5329,113900.0],["2024-12-06",57.1043,57.1605,55.5027,55.9523,93300.0],["2024-12-09",55.7837,57.1605,55.6713,56.9263,113900.0],["2024-12-10",56.6734,57.4883,55.5682,56.8514,107500.0],["2024-12-11",57.4976,57.4976,56.1958,56.2707,104100.0],["2024-12-12",56.2613,56.2613,55.0063,55.5214,76600.0],["2024-12-13",55.6338,56.1115,54.9501,55.9897,85100.0],["2024-12-16",56.1677,56.2239,55.1655,55.2311,108600.0],["2024-12-17",55.0625,55.6338,54.4069,54.7815,87400.0],["2024-12-18",55.0812,55.2123,52.7116,52.9739,129900.0],["2024-12-19",53.4515,53.77,52.3464,52.7772,109700.0],["2024-12-20",52.0466,53.5077,52.0466,52.6461,212900.0],["2024-12-23",52.6554,52.8896,52.159,52.5149,91200.0],["2024-12-24",52.337,53.0956,52.1871,53.0301,45400.0],["2024-12-26",52.8053,53.5171,52.5899,53.4047,51700.0],["2024-12-27",53.0769,53.7513,52.6086,53.1144,109100.0],["2024-12-30",52.8521,53.3579,52.3183,52.9645,76900.0],["2024-12-31",53.1237,53.2549,52.5524,53.105,88200.0],["2025-01-02",53.7138,53.8636,51.7938,51.8874,60700.0],["2025-01-03",51.9155,52.8615,51.6907,52.7585,70500.0],["2025-01-06",52.7304,53.489,52.4681,52.4962,140600.0],["2025-01-07",52.5899,53.1987,51.5596,52.0841,68300.0],["2025-01-08",51.5222,52.2527,51.2786,52.234,78500.0],["2025-01-10",51.3161,51.6345,50.2297,50.3514,99900.0],["2025-01-13",50.0142,51.7282,49.9393,51.5596,98100.0],["2025-01-14",51.6064,52.3651,51.4379,52.1497,58200.0],["2025-01-15",53.2361,53.9479,52.4119,52.7023,60800.0],["2025-01-16",52.6367,53.1893,52.4868,52.927,51700.0],["2025-01-17",53.5077,53.5077,52.1965,52.7116,55400.0],["2025-01-21",53.2361,53.6108,53.1425,53.283,75400.0],["2025-01-22",53.0582,53.6763,52.2621,52.2995,68300.0],["2025-01-23",52.2527,52.618,51.9249,52.2621,70000.0],["2025-01-24",51.7563,52.5899,51.6533,52.1684,70100.0],["2025-01-27",52.5056,53.7138,51.8874,53.3204,82500.0],["2025-01-28",53.0863,53.667,52.4119,52.7304,81600.0],["2025-01-29",52.5337,53.1331,52.0373,52.3838,60700.0],["2025-01-30",52.4681,52.6648,52.0279,52.44,161500.0],["2025-01-31",52.3089,53.0488,51.6064,52.1965,145700.0],["2025-02-03",51.5128,51.5783,50.2203,50.342,316400.0],["2025-02-04",51.6814,51.8874,49.7801,50.8572,183300.0],["2025-02-05",51.0913,51.0913,50.3139,50.3889,142300.0],["2025-02-06",50.417,50.9227,48.7779,49.0683,105500.0],["2025-02-07",48.7124,49.2369,47.8694,48.3377,234000.0],["2025-02-10",48.5344,48.8529,47.9069,48.0474,110300.0],["2025-02-11",47.7664,48.4688,47.7383,48.2066,117500.0],["2025-02-12",47.5042,47.7289,46.6331,46.6425,157600.0],["2025-02-13",47.0171,47.6072,46.4177,47.0546,129700.0],["2025-02-14",47.3262,47.4573,46.5957,46.7736,122500.0],["2025-02-18",46.6331,46.6987,45.5092,45.734,217300.0],["2025-02-19",45.5467,46.783,45.5467,46.502,113200.0],["2025-02-20",46.2678,46.8298,45.9775,46.0431,107900.0],["2025-02-21",46.4364,46.4364,45.1252,45.4436,94400.0],["2025-02-24",45.5186,46.0805,44.9847,45.8183,91600.0],["2025-02-25",46.1555,47.4948,45.9026,46.8392,168200.0],["2025-02-26",46.5114,47.167,45.8932,46.3896,144100.0],["2025-02-27",46.1461,46.9047,45.9213,46.8204,103200.0],["2025-02-28",46.9422,47.3168,46.3428,46.9422,150100.0],["2025-03-03",46.7549,47.2419,45.837,46.0524,146100.0],["2025-03-04",45.7996,46.8111,45.4811,46.0524,206500.0],["2025-03-05",45.9869,46.6706,45.6684,46.3896,200000.0],["2025-03-06",46.2023,47.5416,45.9962,47.2325,153900.0],["2025-03-07",47.1853,48.5917,46.9777,48.2803,134600.0],["2025-03-10",48.3841,49.5545,47.9499,48.5917,214000.0],["2025-03-11",48.9032,49.1675,48.2048,48.7239,149100.0],["2025-03-12",48.6012,48.8183,46.4302,46.4585,170000.0],["2025-03-13",46.5907,46.8927,46.1093,46.3925,167000.0],["2025-03-14",46.5435,47.9405,45.5052,47.8272,106800.0],["2025-03-17",47.7328,48.2519,47.0438,47.544,106700.0],["2025-03-18",47.3458,47.9688,47.0815,47.8366,98200.0],["2025-03-19",47.8744,48.2614,46.8739,47.7422,101500.0],["2025-03-20",47.4213,47.7611,46.4208,46.4491,105000.0],["2025-03-21",45.8828,46.1376,44.9578,45.7034,417900.0],["2025-03-24",46.0338,46.4869,45.7506,46.2792,136200.0],["2025-03-25",46.2603,46.2792,45.4675,45.8356,120200.0],["2025-03-26",45.8922,46.7323,45.4769,46.1282,91300.0],["2025-03-27",46.5341,47.2703,45.6657,46.7417,125100.0],["2025-03-28",46.3925,46.9588,45.7601,46.2603,70300.0],["2025-03-31",46.0338,46.4302,45.4014,46.1471,120500.0],["2025-04-01",45.8261,46.8739,45.7506,46.5907,128800.0],["2025-04-02",46.1659,47.3269,45.9583,47.0626,151600.0],["2025-04-03",46.1187,46.3736,44.3253,44.5896,149400.0],["2025-04-04",43.5985,44.7029,43.2965,44.1271,155400.0],["2025-04-07",42.9567,45.0993,41.7013,42.5225,181900.0],["2025-04-08",43.2682,43.5702,40.8707,41.201,129500.0],["2025-04-09",40.6913,43.8817,39.7474,43.5136,240800.0],["2025-04-10",42.5697,43.5136,42.06,43.2304,151400.0],["2025-04-11",43.2682,43.4758,41.1539,43.0133,221000.0],["2025-04-14",43.4098,43.9006,42.8529,43.7118,135900.0],["2025-04-15",43.287,43.6457,41.8712,42.0694,138400.0],["2025-04-16",41.7391,42.5508,41.588,42.2205,152400.0],["2025-04-17",41.9562,42.1072,40.8235,41.8051,138500.0],["2025-04-21",41.3993,41.3993,40.2477,41.0123,105500.0],["2025-04-22",40.9839,42.1261,40.4648,42.06,137100.0],["2025-04-23",42.8812,43.995,42.0128,42.1072,113800.0],["2025-04-24",41.3238,41.9278,40.9556,41.5692,155800.0],["2025-04-25",41.4276,41.522,40.5686,41.4465,134200.0],["2025-04-28",41.437,41.6541,39.7097,40.361,245100.0],["2025-04-29",37.4727,37.4727,33.5083,34.5371,682900.0],["2025-04-30",35.1507,37.1801,34.9241,36.0568,290900.0],["2025-05-01",35.8586,36.7081,35.5188,36.1512,293100.0],["2025-05-02",36.576,37.0762,36.3022,36.4533,226700.0],["2025-05-05",36.1323,36.4721,35.481,35.4999,191700.0],["2025-05-06",35.4999,35.9247,34.8958,35.2828,218500.0],["2025-05-07",35.4716,35.7453,34.8769,35.5471,167200.0],["2025-05-08",35.4905,37.567,35.4905,37.4066,207500.0],["2025-05-09",37.4915,37.8502,36.9913,37.0479,138800.0],["2025-05-12",38.2183,39.6625,37.7464,39.3038,209100.0],["2025-05-13",39.3888,39.7286,38.7564,39.2755,152500.0],["2025-05-14",39.0207,39.3133,38.2089,38.6053,113700.0],["2025-05-15",38.7752,39.6153,38.7752,39.587,92400.0],["2025-05-16",39.6342,39.7663,39.2755,39.7286,99200.0],["2025-05-19",39.1906,39.9174,38.6997,39.6059,86900.0],["2025-05-20",39.9645,39.9645,39.3227,39.4737,94000.0],["2025-05-21",38.9263,38.964,38.2089,38.3316,112700.0],["2025-05-22",38.3033,38.9451,38.1806,38.7658,98900.0],["2025-05-23",38.0296,38.4637,37.8502,38.0956,100200.0],["2025-05-27",38.5109,39.3321,38.1806,39.2755,111200.0],["2025-05-28",39.0678,39.3982,38.2278,38.3316,99500.0],["2025-05-29",38.4921,38.7092,38.19,38.577,98200.0],["2025-05-30",38.4543,38.6997,38.1051,38.5109,158300.0],["2025-06-02",38.3882,38.3882,37.6614,38.0956,138100.0],["2025-06-03",37.9824,39.0018,37.7747,38.9829,177000.0],["2025-06-04",39.0018,39.3699,38.8319,39.0584,91200.0],["2025-06-05",38.9546,39.1528,38.3599,38.7469,111800.0],["2025-06-06",39.2472,39.4643,38.4354,39.0207,91800.0],["2025-06-09",39.2944,39.5681,38.6053,39.1906,136800.0],["2025-06-10",39.4737,40.0306,39.2755,39.5398,95400.0],["2025-06-11",39.6719,39.8135,38.728,38.7752,113400.0],["2025-06-12",38.4543,39.0773,38.275,38.9546,97000.0],["2025-06-13",38.5734,38.5734,37.3823,37.4776,96800.0],["2025-06-16",37.8683,38.602,37.6396,38.4019,132000.0],["2025-06-17",38.1827,38.6973,38.1827,38.4019,149400.0],["2025-06-18",38.6687,39.1166,38.259,38.3638,149700.0],["2025-06-20",38.4972,38.5067,37.6967,38.2494,284000.0],["2025-06-23",38.2399,38.945,37.8873,38.8974,111800.0],["2025-06-24",39.1642,39.6025,38.7545,39.3167,103500.0],["2025-06-25",39.1452,39.3643,38.4305,38.4305,85100.0],["2025-06-26",38.4591,39.1261,38.3447,38.9165,102800.0],["2025-06-27",39.0975,39.4787,38.7449,39.3453,406800.0],["2025-06-30",39.6311,39.6311,38.7259,39.1928,141700.0],["2025-07-01",38.9927,41.8133,38.9355,40.9843,135000.0],["2025-07-02",40.8508,41.7942,40.6031,41.4988,133900.0],["2025-07-03",41.4893,41.9657,41.3178,41.6894,58400.0],["2025-07-07",41.4035,41.8609,40.1457,40.1552,110600.0],["2025-07-08",40.3077,41.737,40.3077,41.6227,154000.0],["2025-07-09",41.5084,42.3469,40.9461,42.2707,127000.0],["2025-07-10",42.2421,43.0139,41.9086,41.9086,151400.0],["2025-07-11",41.6799,41.9086,40.9175,41.4226,143200.0],["2025-07-14",41.3559,41.5465,40.6222,40.7365,147400.0],["2025-07-15",40.9461,41.394,39.4882,39.5358,178200.0],["2025-07-16",39.5359,40.2219,39.3643,40.1076,147800.0],["2025-07-17",40.3077,41.3559,40.3077,40.9461,149500.0],["2025-07-18",41.2892,41.4893,40.6984,40.9366,190700.0],["2025-07-21",41.1462,41.4131,40.6603,40.727,150000.0],["2025-07-22",40.908,42.366,40.7365,42.3183,145400.0],["2025-07-23",42.8043,43.0425,42.5089,42.8996,107700.0],["2025-07-24",43.0616,44.2718,42.4327,44.1765,309900.0],["2025-07-25",44.348,44.7387,43.681,44.2622,240000.0],["2025-07-28",44.1574,45.2437,43.7,44.7006,390800.0],["2025-07-29",42.2326,42.2326,36.3913,36.5342,974000.0],["2025-07-30",36.9344,37.3061,34.3235,34.7809,660500.0],["2025-07-31",34.3521,34.8476,32.9037,33.2086,433500.0],["2025-08-01",33.2086,33.2086,31.7125,32.6273,352800.0],["2025-08-04",32.6178,32.9322,32.2557,32.7512,286700.0],["2025-08-05",32.9513,32.9513,32.2271,32.513,185500.0],["2025-08-06",32.513,32.513,30.3689,30.9693,292200.0],["2025-08-07",31.2647,31.379,30.1974,30.2069,231500.0],["2025-08-08",30.4071,31.1122,30.1307,30.4547,247300.0],["2025-08-11",30.3689,31.1408,29.0063,29.5685,255000.0],["2025-08-12",29.8258,30.7025,29.1206,30.4928,369600.0],["2025-08-13",30.5023,31.8745,30.5023,31.8745,205600.0],["2025-08-14",31.3885,31.7125,30.3975,30.731,255400.0],["2025-08-15",30.8359,31.0646,30.4166,30.731,277400.0],["2025-08-18",30.9026,31.1408,30.4261,30.4928,223100.0],["2025-08-19",30.8263,31.4743,30.6929,30.9121,276700.0],["2025-08-20",31.0169,31.2647,30.226,30.2737,259800.0],["2025-08-21",30.064,30.064,29.5304,29.9115,222000.0],["2025-08-22",30.1688,32.37,29.8448,31.8174,499800.0],["2025-08-25",31.6649,31.7792,30.9121,31.2742,266200.0],["2025-08-26",31.2075,31.5887,30.2451,30.4261,270300.0],["2025-08-27",30.1688,31.1694,30.1021,31.1217,427500.0],["2025-08-28",31.3695,31.3981,30.3404,30.9883,526500.0],["2025-08-29",31.2837,31.4743,30.893,31.0646,246300.0],["2025-09-02",30.7406,31.1598,30.2355,30.5881,180900.0],["2025-09-03",30.4356,30.7692,29.1969,29.4446,210400.0],["2025-09-04",29.4446,30.3689,29.2255,30.3689,237600.0],["2025-09-05",30.4928,31.0836,30.3499,30.6167,261300.0],["2025-09-08",30.5691,30.6262,29.1206,29.5876,196500.0],["2025-09-09",29.6733,29.9973,28.9872,29.0635,207500.0],["2025-09-10",28.8919,29.3112,27.9486,28.1677,282500.0],["2025-09-11",28.4917,29.883,28.3107,29.883,320100.0],["2025-09-12",29.7865,29.8637,29.1689,29.3909,235800.0],["2025-09-15",29.6321,29.69,28.9663,29.3716,251500.0],["2025-09-16",29.3233,29.7189,29.0242,29.6128,246700.0],["2025-09-17",29.5838,30.4233,28.9084,28.9277,326200.0],["2025-09-18",28.9374,29.9312,28.9374,29.7093,321000.0],["2025-09-19",29.7672,29.7672,28.9084,29.0146,505100.0],["2025-09-22",28.7637,29.4295,28.6093,29.4198,276000.0],["2025-09-23",29.4391,30.0373,28.8891,29.0049,312100.0],["2025-09-24",29.0338,29.7865,29.0338,29.5645,255800.0],["2025-09-25",29.5066,29.5066,28.5032,28.6479,201400.0],["2025-09-26",28.6479,29.304,28.6479,28.783,379200.0],["2025-09-29",28.9856,29.2558,28.5803,28.8698,273800.0],["2025-09-30",28.6865,29.0339,28.4453,28.9277,214600.0],["2025-10-01",28.5996,29.2847,28.5996,29.1207,179600.0],["2025-10-02",28.8602,29.2461,28.5996,28.9084,147100.0],["2025-10-03",28.9181,29.6128,28.7733,29.0338,132800.0],["2025-10-06",29.14,29.6224,28.8216,29.2944,203300.0],["2025-10-07",29.2847,29.2847,28.1751,28.1944,320700.0],["2025-10-08",28.4646,28.8119,28.1944,28.7251,235200.0],["2025-10-09",28.4935,28.4935,27.8084,27.9532,210800.0],["2025-10-10",27.8856,28.2137,26.6312,26.8242,232200.0],["2025-10-13",26.9111,27.1426,26.6505,26.94,205500.0],["2025-10-14",26.6698,27.519,26.6023,27.2874,204000.0],["2025-10-15",27.326,27.5672,26.8339,26.8821,155600.0],["2025-10-16",26.6891,26.8532,25.9558,26.6505,275000.0],["2025-10-17",26.7181,27.297,26.0523,26.2839,220500.0],["2025-10-20",26.5734,26.7663,26.2453,26.7374,215500.0],["2025-10-21",26.7084,27.6444,26.419,27.49,178100.0],["2025-10-22",27.3646,27.6347,26.9979,27.0944,178600.0],["2025-10-23",26.8049,27.0172,26.1681,26.5926,193800.0],["2025-10-24",27.0365,27.0365,26.5348,26.8435,193800.0],["2025-10-27",26.9304,27.1426,26.5348,26.7374,216000.0],["2025-10-28",26.6312,26.6698,25.4637,25.5795,355500.0],["2025-10-29",25.3769,25.8786,24.3734,24.4699,256200.0],["2025-10-30",24.4216,24.5567,24.1515,24.219,296500.0],["2025-10-31",24.1225,24.4988,23.7558,24.412,373400.0],["2025-11-03",24.4216,24.7014,23.6304,23.6787,460700.0],["2025-11-04",28.2716,33.7522,28.2716,30.4716,1086100.0],["2025-11-05",30.2207,30.7417,28.3681,29.9023,516500.0],["2025-11-06",29.2944,29.5356,28.4935,29.2268,350000.0],["2025-11-07",29.1979,29.8347,28.9181,29.0724,335400.0],["2025-11-10",29.333,29.4777,28.3295,29.0435,264100.0],["2025-11-11",29.0435,30.2496,29.0435,30.1049,269900.0],["2025-11-12",30.0566,30.2207,29.5259,29.9312,229700.0],["2025-11-13",29.7768,30.3654,28.8505,29.1882,275600.0],["2025-11-14",29.2558,29.2558,28.1558,28.754,215700.0],["2025-11-17",28.7733,28.9181,28.2619,28.4163,204600.0],["2025-11-18",28.3005,28.7058,27.654,28.0207,171500.0],["2025-11-19",28.204,28.6382,26.9304,26.9786,258400.0],["2025-11-20",27.2295,27.8084,26.6698,27.1909,266900.0],["2025-11-21",27.2874,29.2172,27.133,28.7926,278600.0],["2025-11-24",28.6479,28.6479,28.0207,28.4356,303200.0],["2025-11-25",28.8023,29.333,28.6575,28.7347,162900.0],["2025-11-26",28.754,29.0049,28.3102,28.6575,201900.0],["2025-11-28",28.8698,28.9567,28.2426,28.3681,71700.0],["2025-12-01",28.1172,29.0435,27.9821,29.0049,259700.0],["2025-12-02",28.9856,29.2365,28.04,28.6672,170900.0],["2025-12-03",28.6961,29.3523,28.4356,29.0242,228600.0],["2025-12-04",29.1014,29.1014,28.4163,28.6865,172900.0],["2025-12-05",28.5301,29.2927,28.3149,29.1949,246800.0],["2025-12-08",29.4296,29.6251,28.2954,28.5594,304600.0],["2025-12-09",28.4812,29.4393,28.4225,29.1167,203100.0],["2025-12-10",29.1753,29.9673,28.6278,29.8793,422700.0],["2025-12-11",30.1042,30.5931,29.7033,30.2313,194100.0],["2025-12-12",30.3975,30.7788,29.7718,30.202,376100.0],["2025-12-15",30.5442,30.7397,29.5762,30.1922,305500.0],["2025-12-16",30.2215,30.8961,30.1433,30.5931,304700.0],["2025-12-17",30.2997,31.1601,30.2997,30.8082,294500.0],["2025-12-18",31.0526,31.4046,30.6126,30.8179,317100.0],["2025-12-19",30.5442,30.6126,29.7718,29.9771,409000.0],["2025-12-22",29.9575,31.0428,29.9478,30.4073,254400.0],["2025-12-23",30.3975,30.3975,29.6935,29.7718,177700.0],["2025-12-24",29.7718,30.3682,29.7131,30.3193,108100.0],["2025-12-26",30.3095,30.7593,30.0651,30.7104,170200.0],["2025-12-29",30.769,31.1992,30.6224,31.1699,162200.0],["2025-12-30",31.0721,31.1895,30.6419,30.6908,165600.0],["2025-12-31",30.6615,31.1112,30.1335,30.2313,138600.0],["2026-01-02",30.6713,30.8668,29.7229,30.6322,203100.0],["2026-01-05",30.7006,32.0108,30.7006,31.121,244800.0],["2026-01-06",30.7299,31.8739,30.7299,31.8641,160100.0],["2026-01-07",31.7761,32.177,31.297,31.5414,128000.0],["2026-01-08",31.4046,32.7538,31.4046,32.6463,187300.0],["2026-01-09",32.6463,33.4773,32.265,33.4089,141300.0],["2026-01-12",33.2329,33.888,33.2329,33.5849,143700.0],["2026-01-13",33.6044,33.9662,32.5387,32.6756,171200.0],["2026-01-14",32.4898,33.4089,32.4312,33.0765,220500.0],["2026-01-15",33.3405,33.976,33.1742,33.8391,137000.0],["2026-01-16",33.7022,33.7511,33.0569,33.3111,155900.0],["2026-01-20",32.7343,33.5165,31.649,32.7538,185900.0],["2026-01-21",33.0569,34.3866,33.0569,33.976,206900.0],["2026-01-22",34.328,35.1493,34.1911,34.328,161400.0],["2026-01-23",34.1813,34.7582,33.8098,34.0151,122000.0],["2026-01-26",33.8978,34.0542,33.1645,33.6924,162800.0],["2026-01-27",33.4578,33.8293,32.6267,33.3502,163200.0],["2026-01-28",33.3698,33.3698,31.6686,31.8054,146700.0],["2026-01-29",32.1281,32.6365,31.8054,32.1965,233500.0],["2026-01-30",32.5094,35.159,32.4801,34.5431,311300.0],["2026-02-02",34.7288,35.9901,34.2106,35.863,296100.0],["2026-02-03",32.9494,36.9972,32.9494,34.4942,403900.0],["2026-02-04",34.7582,35.8728,34.7191,35.7163,218700.0],["2026-02-05",35.7261,36.4692,35.3252,35.8532,226900.0],["2026-02-06",35.951,36.4105,35.1884,35.2764,176500.0],["2026-02-09",35.1786,35.1786,32.9494,33.1254,170600.0],["2026-02-10",33.36,33.5947,32.6658,33.184,173500.0],["2026-02-11",33.5067,33.5067,29.85,30.0357,190200.0],["2026-02-12",29.8304,29.8891,26.7799,28.53,382300.0],["2026-02-13",28.9603,29.1949,28.0021,28.3052,300700.0],["2026-02-17",28.3443,28.4225,27.0048,27.5425,363200.0],["2026-02-18",27.5034,28.0998,27.2786,27.9239,313700.0],["2026-02-19",27.5425,28.1487,27.083,28.139,283800.0],["2026-02-20",28.0021,28.9309,27.5523,27.9043,272800.0],["2026-02-23",27.875,27.875,25.6458,25.7142,278000.0],["2026-02-24",25.636,26.5159,25.2644,25.3622,275400.0],["2026-02-25",25.4795,25.7729,24.6876,25.548,216300.0],["2026-02-26",25.548,26.9461,25.4502,26.1933,385600.0],["2026-02-27",25.8022,26.4377,25.0982,26.4182,367500.0],["2026-03-02",25.988,26.5942,25.196,25.8511,274100.0],["2026-03-03",25.4307,26.5942,25.1276,26.5746,306000.0],["2026-03-04",26.643,27.0048,26.076,26.5062,256600.0],["2026-03-05",26.3008,27.5425,26.3008,27.2101,299500.0],["2026-03-06",26.9621,27.23,25.8213,27.1208,219000.0],["2026-03-09",26.6844,26.7439,25.3948,26.0793,430000.0],["2026-03-10",25.8709,26.0297,24.869,25.8412,285100.0],["2026-03-11",25.5833,25.9602,25.0774,25.9404,292300.0],["2026-03-12",25.7023,26.6447,25.3055,25.5138,437400.0],["2026-03-13",25.7618,26.3967,25.3749,25.8114,421000.0],["2026-03-16",25.99,26.4364,25.3948,25.9007,384600.0],["2026-03-17",26.2281,27.1704,25.9503,25.9602,226800.0],["2026-03-18",25.7817,26.2082,25.4841,25.6229,232400.0],["2026-03-19",25.2559,26.3471,25.2559,26.0495,296600.0],["2026-03-20",26.0197,26.6248,25.8213,26.1685,1218900.0],["2026-03-23",26.7637,27.7656,26.0693,27.2796,276500.0],["2026-03-24",26.9125,27.7359,26.4364,27.5176,223500.0],["2026-03-25",27.7855,27.9839,26.7935,27.716,182300.0],["2026-03-26",27.5672,28.8469,27.5672,28.4699,185700.0],["2026-03-27",28.341,28.6088,27.9739,28.1327,210900.0],["2026-03-30",28.4699,29.3925,28.3608,29.2635,170700.0],["2026-03-31",29.6603,30.0869,28.956,29.0056,240800.0],["2026-04-01",28.8866,29.0552,27.7656,28.8667,176500.0],["2026-04-02",28.8866,29.8488,28.5493,29.6802,150700.0],["2026-04-06",29.6802,29.7198,29.2338,29.3925,155100.0],["2026-04-07",29.4718,29.7198,29.1246,29.3726,189700.0],["2026-04-08",29.7198,30.2555,28.9263,29.1147,142100.0],["2026-04-09",28.837,29.8389,28.1922,29.7992,189900.0],["2026-04-10",29.7198,29.8686,27.9144,28.0037,175200.0],["2026-04-13",27.9938,29.829,27.8549,29.4123,180500.0],["2026-04-14",29.333,29.7694,28.9064,29.581,188400.0],["2026-04-15",29.5611,30.692,29.5611,30.5729,119200.0],["2026-04-16",30.4539,31.2574,30.1464,30.7416,128900.0],["2026-04-17",31.1384,31.5649,30.2754,30.315,155000.0],["2026-04-20",30.6126,31.0888,30.1861,30.6721,242900.0],["2026-04-21",32.2196,33.2315,32.1403,32.9239,292100.0],["2026-04-22",33.0132,33.9457,32.9934,33.9259,257600.0],["2026-04-23",33.7275,33.7275,31.2872,31.7832,538700.0],["2026-04-24",31.5153,32.6164,30.9499,32.1502,479700.0],["2026-04-27",31.9816,32.9239,30.8507,31.7534,539900.0],["2026-04-28",39.6794,46.3653,38.9255,45.5023,1768900.0],["2026-04-29",45.7007,47.1192,44.1532,46.3455,596300.0],["2026-04-30",45.5717,46.1273,43.806,44.8476,379600.0],["2026-05-01",45.3634,45.5717,43.6076,43.6771,284400.0],["2026-05-04",43.6473,44.6889,42.3478,42.7843,268800.0],["2026-05-05",43.0819,43.558,42.1494,43.558,175600.0],["2026-05-06",43.1215,43.1215,41.6931,41.7526,193800.0],["2026-05-07",41.9312,43.7663,41.9312,42.9132,211800.0],["2026-05-08",42.9529,43.2307,41.1673,43.1116,184900.0],["2026-05-11",43.3001,43.7267,41.7724,41.7724,233500.0],["2026-05-12",42.0998,42.2486,39.9274,40.3936,254800.0],["2026-05-13",39.967,40.2349,38.3303,39.0941,189300.0],["2026-05-14",39.3718,40.3539,38.8858,39.1635,172700.0],["2026-05-15",38.5882,40.3936,38.5882,39.1734,172500.0],["2026-05-18",38.2807,40.7408,38.2807,40.3242,199100.0],["2026-05-19",40.4333,41.2765,39.719,40.0861,105900.0],["2026-05-20",39.6397,40.84,39.1834,40.2547,209000.0],["2026-05-21",39.8381,40.8697,39.3619,40.7904,192100.0],["2026-05-22",41.1475,42.4272,40.8003,41.1971,156900.0],["2026-05-26",41.0285,41.5244,40.5821,41.3161,247200.0],["2026-05-27",41.3161,42.7545,41.2368,42.6256,161100.0],["2026-05-28",43.0223,44.5897,42.6553,44.3417,273900.0],["2026-05-29",44.3615,46.6431,43.2703,46.6133,354600.0],["2026-06-01",47.2184,48.4187,46.6828,47.8136,203600.0],["2026-06-02",46.8712,47.8136,46.3554,47.526,161000.0],["2026-06-03",46.7224,46.7423,45.4825,46.0479,151700.0],["2026-06-04",47.268,48.1013,46.9308,47.6748,130400.0],["2026-06-05",48.0715,48.141,47.0101,47.1688,131400.0],["2026-06-08",47.4367,48.1906,47.1887,47.5061,150400.0],["2026-06-09",47.516,48.0815,46.5836,47.5061,170300.0],["2026-06-10",47.7442,49.371,47.3871,48.7659,177000.0],["2026-06-11",48.8354,49.5694,48.5378,49.5,134000.0],["2026-06-12",49.04,50.7,48.51,50.0,153600.0],["2026-06-15",49.16,50.46,47.62,47.67,212000.0],["2026-06-16",47.88,48.67,47.16,47.81,136700.0],["2026-06-17",47.62,48.94,46.42,46.72,164800.0],["2026-06-18",45.91,46.52,43.84,45.39,220500.0],["2026-06-22",44.97,45.35,43.68,43.94,196100.0],["2026-06-23",44.53,45.91,44.2,45.57,160200.0],["2026-06-24",45.78,47.03,45.57,46.93,141500.0],["2026-06-25",46.6,47.64,46.01,47.07,114100.0],["2026-06-26",47.41,49.65,47.3,49.51,356400.0],["2026-06-29",49.27,49.73,48.45,49.41,169200.0],["2026-06-30",49.12,49.12,46.56,46.92,237000.0],["2026-07-01",47.25,51.0,47.25,50.62,180800.0],["2026-07-02",50.76,51.35,50.43,50.93,123600.0],["2026-07-06",50.99,51.4,50.08,50.48,146630.116626],["2026-07-07",51.08,55.06,51.08,54.4,507120.803207],["2026-07-08",54.22,54.22,52.585,52.9,186108.514616],["2026-07-09",52.05,53.21,52.05,52.91,137296.263914],["2026-07-10",54.04,54.73,53.2701,54.63,234757.186137],["2026-07-13",54.82,56.3599,54.7,56.03,349540.529038],["2026-07-14",55.18,56,54.505,55.67,183211.140409],["2026-07-15",56.1,57.3,55.2001,55.49,353692.999417],["2026-07-16",57.16,59.64,57.14,58.71,460481.898194],["2026-07-17",59.21,60.7,56.82,58.56,306155.59584],["2026-07-20",58.15,58.97,56.89,57.89,246770.422502],["2026-07-21",56.92,58.76,56.6401,57.47,165199.835007],["2026-07-22",58.06,58.4599,57.07,57.81,121369.950851],["2026-07-23",58.08,58.09,55.88,56.69,207789.640704],["2026-07-24",56.69,57.26,54.58,55.12,384173.913225],["2026-07-27",55.91,58.79,55.91,58.13,483129.735999],["2026-07-28",56.58,59.99,56.275,58.49,502033.808707],["2026-07-29",58.66,61.68,58,59.06,317886.838496],["2026-07-30",57.69,58.1,55.3336,56.81,219062.648683],["2026-07-31",55.78,56.8,54.0968,56.77,260583.560303],["2026-08-03",56.81,58.99,56.78,57.63,260174.2624],["2026-08-04",56.71,58.25,56.68,58.07,206259.005754],["2026-08-05",58.8,58.82,56.69,58.63,202339.167901],["2026-08-06",58.54,58.6899,57.3,58.54,205365.749644],["2026-08-07",57.97,59.89,57.61,59.09,220516.710781],["2026-08-10",58.7,59.11,57.26,58.67,30386.524778],["2026-08-11",58.72,58.72,57.72,57.95,157692.46433],["2026-08-12",57.08,58.24,56.56,57.71,224387.987977],["2026-08-13",58.13,60.65,57.79,60.45,349853.388923],["2026-08-14",60.95,61,57.43,58.08,427042.010699],["2026-08-17",57.46,57.59,56.05,57.06,206958.957421],["2026-08-18",57.89,58.59,57.4,58.29,179720.46391],["2026-08-19",58.16,60.05,57.85,58.68,200143.308908],["2026-08-20",58.11,59.48,57.84,58.13,200210.103589],["2026-08-21",58.03,58.97,57.42,58.39,227485.309101],["2026-08-24",58.79,59.48,57.42,57.69,210892.967482],["2026-08-25",57.3,57.9351,56.8498,57.62,161307.865978],["2026-08-26",57.31,58.33,56.25,57,325442.06415],["2026-08-27",57.09,57.92,56.6541,57.92,198162.189154],["2026-08-28",58.33,59.285,56.21,58.1,203623.205015],["2026-08-31",57.67,58.075,56.68,57.58,305992.566902],["2026-09-01",57.5,58.31,54.43,54.89,343701.399671],["2026-09-02",54.7,55.86,53.73,54.04,239539.37012],["2026-09-03",54.28,54.705,52.95,53.95,449310.949798],["2026-09-04",53.03,54.53,52.88,54.53,422928.298538],["2026-09-08",53.85,53.85,50.395,51.14,303481.639218],["2026-09-09",51.01,51.51,49.64,51.35,242582.63111],["2026-09-10",51.58,52.24,50.35,51.49,266739.6998],["2026-09-11",51.53,51.53,50.51,51.24,257241.744319],["2026-09-14",52.4,52.76,51.16,52.27,208036.417296],["2026-09-15",51.59,52.52,51.46,51.87,196620.888579],["2026-09-16",51.33,52.21,50.9838,52.19,210036.940807],["2026-09-17",52.46,52.783,50.97,51.6,275257.824762],["2026-09-18",51.62,52.15,50.36,51.88,487280.900693],["2026-09-21",51.89,52.235,51.16,51.58,320781.174663],["2026-09-22",52.32,52.59,51.06,51.99,284921.033433]]}