{"t":"LTC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-08-18",0.9137,0.9252,0.9137,0.9137,377520.0],["1992-08-19",0.9252,0.9252,0.9137,0.9137,91520.0],["1992-08-20",0.9137,0.9252,0.9137,0.9137,126170.0],["1992-08-21",0.9137,0.9252,0.9137,0.9137,12540.0],["1992-08-24",0.9138,0.9252,0.9138,0.9252,660.0],["1992-08-25",0.9137,0.9137,0.9137,0.9137,40700.0],["1992-08-26",0.9137,0.9137,0.9137,0.9137,880.0],["1992-08-27",0.9138,0.9252,0.9138,0.9252,19030.0],["1992-08-28",0.9138,0.9252,0.9138,0.9252,9900.0],["1992-08-31",0.9138,0.9252,0.9138,0.9252,9790.0],["1992-09-01",0.9252,0.9252,0.9138,0.9252,11000.0],["1992-09-02",0.9138,0.9252,0.9138,0.9252,40590.0],["1992-09-03",0.9252,0.9252,0.9252,0.9252,11660.0],["1992-09-04",0.9138,0.9252,0.9138,0.9252,2420.0],["1992-09-08",0.9252,0.9252,0.9252,0.9252,5500.0],["1992-09-09",0.9252,0.9252,0.9252,0.9252,4290.0],["1992-09-10",0.9252,0.9252,0.9252,0.9252,4950.0],["1992-09-11",0.9252,0.9252,0.9137,0.9137,15180.0],["1992-09-14",0.9252,0.9252,0.9138,0.9252,7150.0],["1992-09-15",0.9252,0.948,0.9252,0.9366,28710.0],["1992-09-16",0.9366,0.948,0.9366,0.9366,18590.0],["1992-09-17",0.9366,0.9366,0.9366,0.9366,2970.0],["1992-09-18",0.948,0.948,0.9252,0.948,19580.0],["1992-09-21",0.948,0.948,0.9366,0.948,5390.0],["1992-09-22",0.948,0.948,0.9366,0.948,56650.0],["1992-09-23",0.948,0.948,0.9366,0.948,15400.0],["1992-09-24",0.948,0.948,0.9366,0.948,7920.0],["1992-09-25",0.948,0.948,0.9366,0.948,4620.0],["1992-09-28",0.948,0.948,0.948,0.948,0.0],["1992-09-29",0.9366,0.9366,0.9366,0.9366,1760.0],["1992-09-30",0.9366,0.9366,0.9252,0.9366,18590.0],["1992-10-01",0.9366,0.948,0.8909,0.9252,46970.0],["1992-10-02",0.9369,0.9486,0.9369,0.9486,21450.0],["1992-10-05",0.9252,0.9252,0.9252,0.9252,2750.0],["1992-10-06",0.9252,0.9603,0.9252,0.9486,18480.0],["1992-10-07",0.9603,0.9603,0.9486,0.9486,16280.0],["1992-10-08",0.9603,0.9603,0.9603,0.9603,7480.0],["1992-10-09",0.9603,0.9603,0.9603,0.9603,1100.0],["1992-10-12",0.9603,0.972,0.9603,0.9603,8800.0],["1992-10-13",0.9603,0.9603,0.9603,0.9603,9350.0],["1992-10-14",0.9603,0.9603,0.9486,0.9486,7700.0],["1992-10-15",0.9603,0.9603,0.9603,0.9603,4400.0],["1992-10-16",0.9603,0.9603,0.9603,0.9603,660.0],["1992-10-19",0.9603,0.9603,0.9603,0.9603,10890.0],["1992-10-20",0.9486,0.972,0.9486,0.9486,6160.0],["1992-10-21",0.9603,0.9603,0.9603,0.9603,4730.0],["1992-10-22",0.9603,0.972,0.9603,0.972,5940.0],["1992-10-23",0.9603,0.9603,0.9603,0.9603,35200.0],["1992-10-26",0.9486,0.9603,0.9486,0.9603,7370.0],["1992-10-27",0.9603,0.9603,0.9369,0.9369,27060.0],["1992-10-28",0.9486,0.9603,0.9486,0.9603,7810.0],["1992-10-29",0.9603,0.9603,0.9603,0.9603,2420.0],["1992-10-30",0.9486,0.9603,0.9486,0.9603,5170.0],["1992-11-02",0.9486,0.9603,0.9486,0.9603,2750.0],["1992-11-03",0.9486,0.9603,0.9486,0.9603,11550.0],["1992-11-04",0.9486,0.9486,0.9486,0.9486,4510.0],["1992-11-05",0.9603,0.9603,0.9603,0.9603,1870.0],["1992-11-06",0.9603,0.9603,0.9603,0.9603,3080.0],["1992-11-09",0.9603,0.9603,0.9603,0.9603,7810.0],["1992-11-10",0.9486,0.9486,0.9369,0.9369,5610.0],["1992-11-11",0.9603,0.9603,0.9369,0.9486,18150.0],["1992-11-12",0.9486,0.9603,0.9369,0.9486,8250.0],["1992-11-13",0.9486,0.9486,0.9369,0.9369,3410.0],["1992-11-16",0.9486,0.9603,0.9486,0.9486,4620.0],["1992-11-17",0.9369,0.9486,0.9369,0.9486,2860.0],["1992-11-18",0.9486,0.9603,0.9486,0.9603,2860.0],["1992-11-19",0.9603,0.9603,0.9603,0.9603,11880.0],["1992-11-20",0.9486,0.9603,0.9486,0.9603,8250.0],["1992-11-23",0.9486,0.9603,0.9486,0.9603,770.0],["1992-11-24",0.9603,0.9603,0.9486,0.9486,2420.0],["1992-11-25",0.9603,0.9603,0.9486,0.9486,1980.0],["1992-11-27",0.9486,0.9486,0.9486,0.9486,0.0],["1992-11-30",0.9369,0.9369,0.9369,0.9369,8250.0],["1992-12-01",0.9486,0.9486,0.9486,0.9486,1650.0],["1992-12-02",0.9486,0.9486,0.9369,0.9369,2420.0],["1992-12-03",0.9369,0.9486,0.9369,0.9369,21340.0],["1992-12-04",0.9486,0.9486,0.9369,0.9369,2750.0],["1992-12-07",0.9486,0.9486,0.9369,0.9486,3080.0],["1992-12-08",0.9369,0.9603,0.9369,0.9486,15950.0],["1992-12-09",0.9603,0.9837,0.9603,0.9837,18810.0],["1992-12-10",0.9837,0.9837,0.9603,0.972,64570.0],["1992-12-11",0.9837,0.9954,0.9837,0.9954,7700.0],["1992-12-14",0.9837,0.9837,0.972,0.9837,3520.0],["1992-12-15",0.9603,0.972,0.9486,0.9486,27830.0],["1992-12-16",0.9603,0.972,0.9603,0.972,3520.0],["1992-12-17",0.972,0.972,0.9486,0.9603,43560.0],["1992-12-18",0.9603,0.9603,0.9603,0.9603,63470.0],["1992-12-21",0.9486,0.9603,0.9486,0.9486,12100.0],["1992-12-22",0.9486,0.9486,0.9369,0.9369,18260.0],["1992-12-23",0.9486,0.9603,0.9369,0.9486,12650.0],["1992-12-24",0.9606,0.9606,0.9486,0.9606,7040.0],["1992-12-28",0.9726,0.9726,0.9606,0.9606,10890.0],["1992-12-29",0.9486,0.9726,0.9486,0.9726,132110.0],["1992-12-30",0.9606,0.9726,0.9606,0.9606,20900.0],["1992-12-31",0.9606,0.9606,0.9606,0.9606,57970.0],["1993-01-04",0.9606,0.9606,0.9486,0.9606,15840.0],["1993-01-05",0.9606,0.9606,0.9606,0.9606,12650.0],["1993-01-06",0.9486,0.9486,0.9366,0.9486,87230.0],["1993-01-07",0.9606,0.9606,0.9486,0.9606,695750.0],["1993-01-08",0.9726,0.9966,0.9726,0.9966,33220.0],["1993-01-11",1.0086,1.0326,1.0086,1.0326,2970.0],["1993-01-12",1.0206,1.0326,0.9966,0.9966,122870.0],["1993-01-13",1.0086,1.0206,0.9966,1.0206,5830.0],["1993-01-14",0.9966,1.0086,0.9966,0.9966,6600.0],["1993-01-15",0.9966,1.0326,0.9966,1.0206,58080.0],["1993-01-18",1.0326,1.0326,1.0086,1.0326,11660.0],["1993-01-19",1.0326,1.0326,1.0086,1.0206,62040.0],["1993-01-20",1.0326,1.0326,1.0206,1.0206,32450.0],["1993-01-21",1.0086,1.0206,1.0086,1.0206,28380.0],["1993-01-22",1.0086,1.0326,1.0086,1.0326,12760.0],["1993-01-25",1.0206,1.0326,1.0086,1.0326,20130.0],["1993-01-26",1.0326,1.0326,1.0206,1.0326,41910.0],["1993-01-27",1.0206,1.0326,1.0206,1.0206,40480.0],["1993-01-28",1.0326,1.0326,1.0206,1.0326,11110.0],["1993-01-29",1.0326,1.0326,1.0206,1.0206,54780.0],["1993-02-01",1.0326,1.0447,1.0326,1.0447,13310.0],["1993-02-02",1.0447,1.0687,1.0447,1.0567,59290.0],["1993-02-03",1.0567,1.0687,1.0447,1.0567,18590.0],["1993-02-04",1.0687,1.0927,1.0687,1.0807,11220.0],["1993-02-05",1.0807,1.0927,1.0687,1.0807,42130.0],["1993-02-08",1.0687,1.0807,1.0687,1.0807,21010.0],["1993-02-09",1.0807,1.0807,1.0567,1.0807,13310.0],["1993-02-10",1.0807,1.0807,1.0687,1.0687,9020.0],["1993-02-11",1.0807,1.0807,1.0567,1.0567,15070.0],["1993-02-12",1.0687,1.1047,1.0687,1.0807,35090.0],["1993-02-16",1.0927,1.0927,1.0807,1.0927,53130.0],["1993-02-17",1.0927,1.0927,1.0326,1.0687,41580.0],["1993-02-18",1.0807,1.0927,1.0807,1.0927,8580.0],["1993-02-19",1.0687,1.0927,1.0687,1.0687,10230.0],["1993-02-22",1.0567,1.0807,1.0086,1.0086,23870.0],["1993-02-23",1.0206,1.0447,1.0206,1.0326,30140.0],["1993-02-24",1.0326,1.0567,1.0086,1.0567,12650.0],["1993-02-25",1.0447,1.0567,1.0206,1.0326,57420.0],["1993-02-26",1.0447,1.0687,1.0326,1.0567,59180.0],["1993-03-01",1.0567,1.0807,1.0567,1.0807,22440.0],["1993-03-02",1.0807,1.0807,1.0687,1.0687,42350.0],["1993-03-03",1.0687,1.0927,1.0687,1.0927,26950.0],["1993-03-04",1.0807,1.0927,1.0807,1.0807,92180.0],["1993-03-05",1.0927,1.1047,1.0807,1.1047,14850.0],["1993-03-08",1.1287,1.1647,1.1287,1.1527,56210.0],["1993-03-09",1.1527,1.1527,1.1407,1.1407,45210.0],["1993-03-10",1.1407,1.1527,1.1407,1.1527,34100.0],["1993-03-11",1.1407,1.1647,1.1407,1.1647,105820.0],["1993-03-12",1.1647,1.1647,1.1407,1.1407,102190.0],["1993-03-15",1.1527,1.1767,1.1287,1.1647,39270.0],["1993-03-16",1.1647,1.1647,1.1527,1.1647,56650.0],["1993-03-17",1.1647,1.1887,1.1527,1.1767,23540.0],["1993-03-18",1.1887,1.2248,1.1887,1.2248,118470.0],["1993-03-19",1.2008,1.2128,1.1887,1.2128,41360.0],["1993-03-22",1.1887,1.2008,1.1767,1.2008,13530.0],["1993-03-23",1.2128,1.2128,1.2008,1.2008,19140.0],["1993-03-24",1.1887,1.2008,1.1887,1.1887,11880.0],["1993-03-25",1.201,1.201,1.1642,1.1765,13640.0],["1993-03-26",1.1887,1.201,1.1765,1.1887,20790.0],["1993-03-29",1.1765,1.201,1.1765,1.1887,24750.0],["1993-03-30",1.201,1.2255,1.1887,1.201,19800.0],["1993-03-31",1.2133,1.299,1.201,1.299,47960.0],["1993-04-01",1.2623,1.2745,1.2623,1.2745,70730.0],["1993-04-02",1.2623,1.2745,1.2623,1.2623,24420.0],["1993-04-05",1.2745,1.2745,1.2623,1.2623,10560.0],["1993-04-06",1.2623,1.2745,1.2623,1.2745,2200.0],["1993-04-07",1.2623,1.2745,1.2623,1.2623,3960.0],["1993-04-08",1.2623,1.2745,1.25,1.2623,23320.0],["1993-04-12",1.2745,1.2745,1.25,1.2623,89980.0],["1993-04-13",1.2623,1.2745,1.2623,1.2745,21670.0],["1993-04-14",1.2745,1.2745,1.2623,1.2623,22330.0],["1993-04-15",1.2623,1.2623,1.25,1.25,4510.0],["1993-04-16",1.25,1.2623,1.25,1.2623,18370.0],["1993-04-19",1.2378,1.25,1.2378,1.25,11990.0],["1993-04-20",1.25,1.25,1.2133,1.2133,50490.0],["1993-04-21",1.2255,1.2255,1.201,1.2133,4400.0],["1993-04-22",1.2255,1.25,1.2133,1.25,33220.0],["1993-04-23",1.2255,1.2378,1.2255,1.2378,10890.0],["1993-04-26",1.25,1.25,1.2378,1.2378,10010.0],["1993-04-27",1.2378,1.25,1.2255,1.2255,8690.0],["1993-04-28",1.2255,1.2378,1.2255,1.2255,3850.0],["1993-04-29",1.2378,1.2378,1.1887,1.2133,66550.0],["1993-04-30",1.2133,1.2378,1.2133,1.2378,5280.0],["1993-05-03",1.2255,1.2378,1.2133,1.2378,3740.0],["1993-05-04",1.2378,1.2378,1.2255,1.2255,15840.0],["1993-05-05",1.2378,1.2378,1.2255,1.2255,7810.0],["1993-05-06",1.2255,1.2378,1.2133,1.2133,13750.0],["1993-05-07",1.2255,1.2378,1.2255,1.2378,17490.0],["1993-05-10",1.2378,1.2378,1.2378,1.2378,3300.0],["1993-05-11",1.2378,1.2378,1.2255,1.2255,5500.0],["1993-05-12",1.2255,1.2378,1.2255,1.2378,43450.0],["1993-05-13",1.2378,1.2378,1.2255,1.2255,25850.0],["1993-05-14",1.2255,1.2378,1.2133,1.2255,3520.0],["1993-05-17",1.2255,1.2255,1.201,1.2133,7700.0],["1993-05-18",1.2133,1.2133,1.201,1.2133,72270.0],["1993-05-19",1.2133,1.2255,1.2133,1.2255,29040.0],["1993-05-20",1.2255,1.2255,1.201,1.2133,9350.0],["1993-05-21",1.201,1.2133,1.1765,1.1887,11000.0],["1993-05-24",1.201,1.201,1.1765,1.201,6490.0],["1993-05-25",1.2133,1.2133,1.201,1.201,6600.0],["1993-05-26",1.201,1.201,1.1765,1.1765,23320.0],["1993-05-27",1.1642,1.1887,1.1397,1.1765,56980.0],["1993-05-28",1.1887,1.1887,1.152,1.1642,6710.0],["1993-06-01",1.1642,1.1765,1.152,1.1765,15620.0],["1993-06-02",1.1765,1.1765,1.152,1.1642,11440.0],["1993-06-03",1.152,1.1642,1.152,1.1642,38060.0],["1993-06-04",1.1642,1.1642,1.152,1.152,20130.0],["1993-06-07",1.1642,1.1642,1.152,1.1642,9900.0],["1993-06-08",1.152,1.1765,1.152,1.1642,10230.0],["1993-06-09",1.1765,1.1765,1.152,1.152,33330.0],["1993-06-10",1.1275,1.152,1.1275,1.1397,64240.0],["1993-06-11",1.1642,1.1765,1.1642,1.1765,6160.0],["1993-06-14",1.1765,1.1765,1.1765,1.1765,1650.0],["1993-06-15",1.1765,1.201,1.1765,1.201,73480.0],["1993-06-16",1.2133,1.2378,1.2133,1.2378,11440.0],["1993-06-17",1.25,1.25,1.201,1.2255,15730.0],["1993-06-18",1.2255,1.2255,1.2133,1.2255,17820.0],["1993-06-21",1.2255,1.2255,1.201,1.2133,20350.0],["1993-06-22",1.2133,1.2133,1.2133,1.2133,1540.0],["1993-06-23",1.2133,1.2255,1.2133,1.2255,28270.0],["1993-06-24",1.213,1.213,1.2005,1.213,7150.0],["1993-06-25",1.2005,1.2505,1.2005,1.2505,28710.0],["1993-06-28",1.2505,1.2505,1.2505,1.2505,7920.0],["1993-06-29",1.2505,1.2505,1.238,1.2505,26730.0],["1993-06-30",1.2505,1.2755,1.2505,1.2755,8140.0],["1993-07-01",1.2755,1.288,1.2755,1.288,10670.0],["1993-07-02",1.288,1.288,1.2755,1.288,11000.0],["1993-07-06",1.2755,1.2755,1.263,1.263,10120.0],["1993-07-07",1.263,1.263,1.2505,1.263,25960.0],["1993-07-08",1.263,1.263,1.263,1.263,6930.0],["1993-07-09",1.263,1.263,1.263,1.263,3520.0],["1993-07-12",1.263,1.263,1.2505,1.263,31680.0],["1993-07-13",1.2505,1.263,1.2505,1.2505,76780.0],["1993-07-14",1.2505,1.2755,1.2505,1.2755,9900.0],["1993-07-15",1.263,1.2755,1.263,1.2755,1210.0],["1993-07-16",1.2755,1.2755,1.2505,1.263,29700.0],["1993-07-19",1.263,1.263,1.2255,1.2505,13420.0],["1993-07-20",1.2505,1.2755,1.2505,1.2505,22660.0],["1993-07-21",1.263,1.288,1.263,1.288,103730.0],["1993-07-22",1.288,1.288,1.2755,1.2755,85360.0],["1993-07-23",1.288,1.288,1.263,1.288,20900.0],["1993-07-26",1.288,1.288,1.2755,1.288,4840.0],["1993-07-27",1.288,1.288,1.2755,1.2755,13640.0],["1993-07-28",1.288,1.288,1.2755,1.288,7810.0],["1993-07-29",1.288,1.288,1.288,1.288,1210.0],["1993-07-30",1.288,1.288,1.263,1.2755,26840.0],["1993-08-02",1.263,1.2755,1.263,1.2755,12210.0],["1993-08-03",1.2755,1.2755,1.263,1.263,39930.0],["1993-08-04",1.288,1.288,1.2755,1.288,5060.0],["1993-08-05",1.2755,1.2755,1.2505,1.2505,20020.0],["1993-08-06",1.263,1.263,1.263,1.263,3190.0],["1993-08-09",1.263,1.263,1.2505,1.263,4620.0],["1993-08-10",1.2505,1.2505,1.2255,1.2505,43230.0],["1993-08-11",1.238,1.2505,1.2255,1.2505,51920.0],["1993-08-12",1.2505,1.2505,1.238,1.2505,44330.0],["1993-08-13",1.2255,1.2255,1.213,1.2255,29480.0],["1993-08-16",1.213,1.2255,1.213,1.2255,2860.0],["1993-08-17",1.2255,1.2255,1.213,1.2255,18150.0],["1993-08-18",1.213,1.2255,1.213,1.2255,14520.0],["1993-08-19",1.2255,1.238,1.2255,1.238,87010.0],["1993-08-20",1.238,1.2505,1.2255,1.2505,85470.0],["1993-08-23",1.238,1.2505,1.2255,1.2505,61490.0],["1993-08-24",1.238,1.2505,1.2255,1.238,51480.0],["1993-08-25",1.2505,1.2755,1.2505,1.2505,40260.0],["1993-08-26",1.263,1.2755,1.263,1.2755,89430.0],["1993-08-27",1.2755,1.313,1.2755,1.313,45760.0],["1993-08-30",1.313,1.3256,1.2755,1.288,20240.0],["1993-08-31",1.2755,1.3005,1.2755,1.3005,16610.0],["1993-09-01",1.313,1.3256,1.313,1.313,232100.0],["1993-09-02",1.3256,1.3256,1.313,1.313,27390.0],["1993-09-03",1.3381,1.3631,1.3381,1.3506,14190.0],["1993-09-07",1.3631,1.3631,1.3381,1.3506,14850.0],["1993-09-08",1.3256,1.3506,1.313,1.3506,15730.0],["1993-09-09",1.3506,1.3506,1.3381,1.3506,28600.0],["1993-09-10",1.3381,1.3506,1.3381,1.3506,8140.0],["1993-09-13",1.3506,1.3631,1.3381,1.3631,34540.0],["1993-09-14",1.3631,1.3631,1.3506,1.3506,5720.0],["1993-09-15",1.3506,1.3506,1.3256,1.3381,7920.0],["1993-09-16",1.3381,1.3381,1.3256,1.3381,6600.0],["1993-09-17",1.3506,1.3506,1.3381,1.3506,24420.0],["1993-09-20",1.3381,1.3756,1.3381,1.3756,42570.0],["1993-09-21",1.3631,1.3756,1.3631,1.3756,7810.0],["1993-09-22",1.3631,1.3756,1.3631,1.3756,8800.0],["1993-09-23",1.3756,1.4131,1.3756,1.4006,29260.0],["1993-09-24",1.4133,1.426,1.3879,1.4006,11330.0],["1993-09-27",1.4006,1.4133,1.4006,1.4133,20350.0],["1993-09-28",1.426,1.426,1.4133,1.426,4180.0],["1993-09-29",1.4133,1.426,1.4133,1.426,22770.0],["1993-09-30",1.426,1.426,1.4133,1.426,108130.0],["1993-10-01",1.426,1.426,1.4133,1.4133,45870.0],["1993-10-04",1.426,1.426,1.426,1.426,15730.0],["1993-10-05",1.4133,1.426,1.4133,1.426,43780.0],["1993-10-06",1.4133,1.4642,1.4133,1.4388,46750.0],["1993-10-07",1.4388,1.4388,1.426,1.4388,17050.0],["1993-10-08",1.4515,1.4515,1.4515,1.4515,11990.0],["1993-10-11",1.4388,1.4388,1.426,1.426,107580.0],["1993-10-12",1.426,1.426,1.4133,1.4133,64460.0],["1993-10-13",1.4133,1.4133,1.4006,1.4133,14410.0],["1993-10-14",1.4133,1.4133,1.4133,1.4133,3630.0],["1993-10-15",1.4133,1.4133,1.4006,1.4133,118250.0],["1993-10-18",1.4006,1.4133,1.3878,1.3878,4400.0],["1993-10-19",1.3751,1.3879,1.3751,1.3751,17710.0],["1993-10-20",1.4006,1.426,1.4006,1.4006,53130.0],["1993-10-21",1.4133,1.4133,1.3878,1.3878,11550.0],["1993-10-22",1.3879,1.4006,1.3624,1.4006,11550.0],["1993-10-25",1.4133,1.4133,1.3751,1.3751,12320.0],["1993-10-26",1.3497,1.3497,1.3497,1.3497,1540.0],["1993-10-27",1.3624,1.3624,1.3497,1.3624,5610.0],["1993-10-28",1.3497,1.3624,1.3369,1.3497,8030.0],["1993-10-29",1.3497,1.3751,1.3369,1.3751,7920.0],["1993-11-01",1.3751,1.3751,1.3497,1.3624,4950.0],["1993-11-02",1.3369,1.3878,1.3369,1.3878,14740.0],["1993-11-03",1.3879,1.3879,1.3751,1.3751,4180.0],["1993-11-04",1.3751,1.3751,1.3242,1.3369,76230.0],["1993-11-05",1.3624,1.3624,1.3369,1.3369,10780.0],["1993-11-08",1.3624,1.3624,1.3497,1.3497,28930.0],["1993-11-09",1.3497,1.3497,1.3369,1.3369,109560.0],["1993-11-10",1.3369,1.3497,1.3242,1.3497,64020.0],["1993-11-11",1.3497,1.3497,1.3369,1.3369,2750.0],["1993-11-12",1.3497,1.3497,1.3242,1.3497,32780.0],["1993-11-15",1.3624,1.3624,1.3369,1.3497,7590.0],["1993-11-16",1.3497,1.3624,1.3497,1.3497,4400.0],["1993-11-17",1.3497,1.3624,1.3497,1.3497,20240.0],["1993-11-18",1.3497,1.3497,1.3497,1.3497,10560.0],["1993-11-19",1.3497,1.3624,1.3369,1.3369,17160.0],["1993-11-22",1.3497,1.3497,1.2987,1.2987,11110.0],["1993-11-23",1.3242,1.3242,1.2987,1.2987,4950.0],["1993-11-24",1.2987,1.3115,1.2987,1.2987,3520.0],["1993-11-26",1.3115,1.3115,1.3115,1.3115,9570.0],["1993-11-29",1.3115,1.3115,1.286,1.286,11330.0],["1993-11-30",1.2987,1.2987,1.286,1.2987,21010.0],["1993-12-01",1.2987,1.2987,1.2987,1.2987,41800.0],["1993-12-02",1.3115,1.3242,1.286,1.2987,10890.0],["1993-12-03",1.286,1.2987,1.286,1.286,5390.0],["1993-12-06",1.2733,1.2987,1.2733,1.286,7590.0],["1993-12-07",1.286,1.2987,1.286,1.286,19910.0],["1993-12-08",1.2733,1.2987,1.2733,1.286,15840.0],["1993-12-09",1.286,1.2987,1.2733,1.286,77660.0],["1993-12-10",1.2987,1.2987,1.2605,1.286,50600.0],["1993-12-13",1.2733,1.2733,1.2478,1.2478,10890.0],["1993-12-14",1.2605,1.2605,1.2478,1.2605,4070.0],["1993-12-15",1.2733,1.2987,1.2733,1.2987,62040.0],["1993-12-16",1.3242,1.3497,1.3115,1.3369,82500.0],["1993-12-17",1.3369,1.3369,1.2987,1.3242,40150.0],["1993-12-20",1.3242,1.3369,1.3115,1.3242,23210.0],["1993-12-21",1.3242,1.3242,1.2733,1.2987,62810.0],["1993-12-22",1.2987,1.3115,1.286,1.2987,8140.0],["1993-12-23",1.2987,1.3115,1.2987,1.3115,19250.0],["1993-12-27",1.3135,1.3265,1.3135,1.3265,3190.0],["1993-12-28",1.3005,1.3395,1.3005,1.3395,13090.0],["1993-12-29",1.3395,1.3526,1.3265,1.3395,43010.0],["1993-12-30",1.3265,1.3395,1.3265,1.3395,7260.0],["1993-12-31",1.3395,1.3395,1.3265,1.3395,9130.0],["1994-01-03",1.3395,1.3526,1.3265,1.3395,4290.0],["1994-01-04",1.3395,1.3395,1.3265,1.3395,22550.0],["1994-01-05",1.3395,1.3395,1.3135,1.3265,143660.0],["1994-01-06",1.3395,1.3656,1.3265,1.3395,28490.0],["1994-01-07",1.3395,1.3526,1.3265,1.3526,8360.0],["1994-01-10",1.3526,1.3526,1.3395,1.3395,14410.0],["1994-01-11",1.3526,1.3526,1.3265,1.3526,12430.0],["1994-01-12",1.3395,1.3395,1.3265,1.3395,6490.0],["1994-01-13",1.3395,1.3656,1.3265,1.3526,101420.0],["1994-01-14",1.3395,1.3526,1.3265,1.3395,38830.0],["1994-01-17",1.3395,1.3395,1.3265,1.3395,38610.0],["1994-01-18",1.3395,1.3395,1.3265,1.3395,102630.0],["1994-01-19",1.3395,1.3526,1.3395,1.3395,74910.0],["1994-01-20",1.3526,1.3526,1.3395,1.3395,14960.0],["1994-01-21",1.3395,1.3656,1.3265,1.3656,37290.0],["1994-01-24",1.3395,1.3526,1.3265,1.3526,28490.0],["1994-01-25",1.3526,1.3526,1.3395,1.3526,7370.0],["1994-01-26",1.3395,1.3656,1.3395,1.3526,61490.0],["1994-01-27",1.3656,1.3786,1.3526,1.3656,9240.0],["1994-01-28",1.3786,1.3786,1.3395,1.3395,29040.0],["1994-01-31",1.3526,1.3916,1.3526,1.3786,50270.0],["1994-02-01",1.3916,1.3916,1.3656,1.3786,19250.0],["1994-02-02",1.3916,1.3916,1.3656,1.3656,12320.0],["1994-02-03",1.3656,1.3656,1.3265,1.3395,28050.0],["1994-02-04",1.3265,1.3526,1.3135,1.3395,27830.0],["1994-02-07",1.3005,1.3265,1.2875,1.3005,32670.0],["1994-02-08",1.3005,1.3135,1.2875,1.3005,34100.0],["1994-02-09",1.3005,1.3265,1.2875,1.3265,55990.0],["1994-02-10",1.3265,1.3526,1.3265,1.3395,66110.0],["1994-02-11",1.3526,1.3526,1.3526,1.3526,2530.0],["1994-02-14",1.3395,1.3526,1.3265,1.3526,11000.0],["1994-02-15",1.3395,1.3526,1.3395,1.3526,36850.0],["1994-02-16",1.3526,1.3656,1.3395,1.3526,18040.0],["1994-02-17",1.3526,1.3526,1.3395,1.3526,20350.0],["1994-02-18",1.3526,1.3526,1.3395,1.3526,14520.0],["1994-02-22",1.3526,1.3526,1.3395,1.3395,8470.0],["1994-02-23",1.3395,1.3526,1.3265,1.3526,19910.0],["1994-02-24",1.3526,1.3526,1.3265,1.3395,40700.0],["1994-02-25",1.3395,1.3526,1.3395,1.3526,5390.0],["1994-02-28",1.3526,1.3786,1.3395,1.3656,19140.0],["1994-03-01",1.3656,1.3656,1.3526,1.3656,10120.0],["1994-03-02",1.3526,1.3786,1.3526,1.3786,19580.0],["1994-03-03",1.3916,1.4306,1.3916,1.3916,49060.0],["1994-03-04",1.4046,1.4176,1.3916,1.4176,58520.0],["1994-03-07",1.4176,1.4176,1.3916,1.4176,30030.0],["1994-03-08",1.4176,1.4306,1.4046,1.4176,32340.0],["1994-03-09",1.4176,1.4176,1.4046,1.4176,16610.0],["1994-03-10",1.4046,1.4046,1.3786,1.3916,19360.0],["1994-03-11",1.3916,1.4176,1.3916,1.4176,54890.0],["1994-03-14",1.4176,1.4176,1.4046,1.4176,19360.0],["1994-03-15",1.433,1.433,1.4064,1.433,62260.0],["1994-03-16",1.4064,1.433,1.4064,1.4197,962390.0],["1994-03-17",1.433,1.4462,1.4197,1.4462,141790.0],["1994-03-18",1.4197,1.433,1.4197,1.433,123420.0],["1994-03-21",1.4462,1.4462,1.4197,1.4462,121220.0],["1994-03-22",1.4462,1.4462,1.433,1.4462,42570.0],["1994-03-23",1.4462,1.4993,1.4462,1.486,160380.0],["1994-03-24",1.4728,1.486,1.4462,1.4595,56100.0],["1994-03-25",1.4728,1.486,1.4595,1.486,47410.0],["1994-03-28",1.4728,1.4993,1.4728,1.486,107140.0],["1994-03-29",1.486,1.4993,1.4595,1.4595,88550.0],["1994-03-30",1.4595,1.4728,1.4462,1.4595,24970.0],["1994-03-31",1.4462,1.4595,1.3799,1.4064,176990.0],["1994-04-04",1.3799,1.4197,1.3799,1.4197,35310.0],["1994-04-05",1.433,1.4595,1.433,1.4462,50380.0],["1994-04-06",1.4595,1.4595,1.4462,1.4595,12870.0],["1994-04-07",1.4595,1.4595,1.4462,1.4595,15070.0],["1994-04-08",1.4595,1.4595,1.4462,1.4462,16060.0],["1994-04-11",1.4595,1.4728,1.4462,1.4728,35530.0],["1994-04-12",1.4728,1.4728,1.4595,1.4728,150040.0],["1994-04-13",1.486,1.486,1.4595,1.4728,51040.0],["1994-04-14",1.4728,1.4728,1.433,1.4595,32670.0],["1994-04-15",1.4595,1.486,1.4595,1.4728,101090.0],["1994-04-18",1.4595,1.4595,1.4595,1.4595,17160.0],["1994-04-19",1.4728,1.4728,1.4462,1.4462,60610.0],["1994-04-20",1.4595,1.4595,1.4197,1.433,108680.0],["1994-04-21",1.433,1.433,1.4197,1.4197,22330.0],["1994-04-22",1.433,1.433,1.4197,1.433,18590.0],["1994-04-25",1.433,1.4462,1.4197,1.433,18700.0],["1994-04-26",1.433,1.4462,1.4197,1.433,126500.0],["1994-04-28",1.4462,1.4595,1.433,1.4462,35420.0],["1994-04-29",1.4462,1.4462,1.3932,1.4064,40370.0],["1994-05-02",1.4064,1.433,1.3932,1.4064,67430.0],["1994-05-03",1.4064,1.4462,1.4064,1.4462,68310.0],["1994-05-04",1.4462,1.4728,1.4462,1.4728,65340.0],["1994-05-05",1.4728,1.486,1.4595,1.486,35530.0],["1994-05-06",1.486,1.486,1.4595,1.4728,53130.0],["1994-05-09",1.4728,1.4728,1.4462,1.4595,36740.0],["1994-05-10",1.4595,1.486,1.4595,1.4728,23980.0],["1994-05-11",1.4462,1.4728,1.4462,1.4728,47190.0],["1994-05-12",1.4728,1.4993,1.4728,1.4993,52910.0],["1994-05-13",1.486,1.486,1.4728,1.486,124960.0],["1994-05-16",1.486,1.5126,1.486,1.5126,45870.0],["1994-05-17",1.5126,1.5126,1.486,1.486,37180.0],["1994-05-18",1.4993,1.4993,1.486,1.4993,33770.0],["1994-05-19",1.486,1.5126,1.486,1.5126,46750.0],["1994-05-20",1.5126,1.5258,1.4993,1.5126,72930.0],["1994-05-23",1.5126,1.5258,1.4993,1.5126,32890.0],["1994-05-24",1.5126,1.5258,1.486,1.4993,40700.0],["1994-05-25",1.4993,1.4993,1.486,1.4993,32780.0],["1994-05-26",1.4993,1.4993,1.486,1.4993,160050.0],["1994-05-27",1.4993,1.4993,1.486,1.486,25080.0],["1994-05-31",1.4993,1.4993,1.486,1.486,38500.0],["1994-06-01",1.4993,1.4993,1.4728,1.486,16940.0],["1994-06-02",1.486,1.4993,1.486,1.486,118140.0],["1994-06-03",1.486,1.486,1.4728,1.4728,85030.0],["1994-06-06",1.4728,1.5258,1.4728,1.5126,79310.0],["1994-06-07",1.5258,1.5258,1.4993,1.5126,24860.0],["1994-06-08",1.5126,1.5126,1.486,1.4993,68750.0],["1994-06-09",1.4993,1.5126,1.486,1.5126,15510.0],["1994-06-10",1.5126,1.5258,1.5126,1.5258,82940.0],["1994-06-13",1.5258,1.5258,1.5126,1.5258,27500.0],["1994-06-14",1.5258,1.5789,1.5258,1.5524,52800.0],["1994-06-15",1.5657,1.5789,1.5524,1.5789,27610.0],["1994-06-16",1.5789,1.6055,1.5657,1.5657,26730.0],["1994-06-17",1.5657,1.5789,1.5524,1.5789,43780.0],["1994-06-20",1.5789,1.5789,1.5524,1.5657,38060.0],["1994-06-21",1.5657,1.5657,1.5524,1.5524,20130.0],["1994-06-22",1.5391,1.5391,1.4993,1.5126,52580.0],["1994-06-23",1.5126,1.5126,1.4993,1.4993,43010.0],["1994-06-24",1.5015,1.515,1.4879,1.4879,73370.0],["1994-06-27",1.4744,1.4879,1.4609,1.4879,25300.0],["1994-06-28",1.4879,1.5015,1.4744,1.4744,144540.0],["1994-06-29",1.4609,1.4744,1.4474,1.4609,40590.0],["1994-06-30",1.4744,1.4744,1.4474,1.4474,26950.0],["1994-07-01",1.4744,1.4744,1.4609,1.4609,71720.0],["1994-07-05",1.4744,1.4744,1.4609,1.4609,108570.0],["1994-07-06",1.4744,1.5015,1.4744,1.4744,38060.0],["1994-07-07",1.4879,1.4879,1.4609,1.4879,89980.0],["1994-07-08",1.4879,1.4879,1.4744,1.4744,37620.0],["1994-07-11",1.4879,1.5015,1.4744,1.4879,145420.0],["1994-07-12",1.4744,1.4879,1.4744,1.4879,72270.0],["1994-07-13",1.4879,1.515,1.4744,1.5015,18700.0],["1994-07-14",1.5015,1.5285,1.5015,1.5285,11440.0],["1994-07-15",1.5285,1.5421,1.5285,1.5285,11110.0],["1994-07-18",1.5421,1.5556,1.5285,1.5421,78980.0],["1994-07-19",1.5285,1.5285,1.515,1.515,50710.0],["1994-07-20",1.5015,1.5285,1.5015,1.515,143110.0],["1994-07-21",1.515,1.5285,1.5015,1.515,113410.0],["1994-07-22",1.5285,1.5421,1.515,1.5421,86240.0],["1994-07-25",1.515,1.5421,1.5015,1.5421,31130.0],["1994-07-26",1.5285,1.5421,1.515,1.515,73370.0],["1994-07-27",1.515,1.5421,1.515,1.5285,66000.0],["1994-07-28",1.5285,1.5556,1.5285,1.5556,59180.0],["1994-07-29",1.5421,1.5556,1.5285,1.5421,103400.0],["1994-08-01",1.5556,1.5556,1.515,1.5421,138820.0],["1994-08-02",1.5421,1.5556,1.5285,1.5421,26070.0],["1994-08-03",1.5285,1.5421,1.5285,1.5285,20240.0],["1994-08-04",1.5421,1.5421,1.5285,1.5285,51590.0],["1994-08-05",1.5285,1.5421,1.5285,1.5285,36850.0],["1994-08-08",1.5285,1.5285,1.515,1.5285,12100.0],["1994-08-09",1.5285,1.5285,1.515,1.515,43450.0],["1994-08-10",1.515,1.515,1.5015,1.5015,62040.0],["1994-08-11",1.5015,1.515,1.4879,1.4879,16720.0],["1994-08-12",1.4879,1.5015,1.4744,1.4879,34870.0],["1994-08-15",1.5015,1.515,1.4879,1.5015,60170.0],["1994-08-16",1.5015,1.515,1.5015,1.515,8360.0],["1994-08-17",1.515,1.515,1.4879,1.4879,20130.0],["1994-08-18",1.4879,1.515,1.4744,1.4744,35090.0],["1994-08-19",1.4744,1.4879,1.4744,1.4744,47740.0],["1994-08-22",1.4879,1.5015,1.4879,1.5015,35310.0],["1994-08-23",1.5015,1.5015,1.4879,1.4879,23870.0],["1994-08-24",1.4879,1.5285,1.4879,1.515,161810.0],["1994-08-25",1.5285,1.5285,1.4879,1.4879,27280.0],["1994-08-26",1.5015,1.5285,1.5015,1.515,96030.0],["1994-08-29",1.515,1.515,1.4879,1.4879,12100.0],["1994-08-30",1.4879,1.515,1.4879,1.5015,43340.0],["1994-08-31",1.5015,1.515,1.5015,1.515,47300.0],["1994-09-01",1.515,1.5285,1.5015,1.5015,33440.0],["1994-09-02",1.515,1.515,1.5015,1.515,8580.0],["1994-09-06",1.5015,1.515,1.5015,1.515,11440.0],["1994-09-07",1.5015,1.515,1.5015,1.515,59180.0],["1994-09-08",1.5015,1.515,1.5015,1.5015,18260.0],["1994-09-09",1.5015,1.515,1.5015,1.5015,13640.0],["1994-09-12",1.515,1.5285,1.5015,1.515,9460.0],["1994-09-13",1.5015,1.515,1.5015,1.515,47080.0],["1994-09-14",1.515,1.515,1.5015,1.5015,11990.0],["1994-09-15",1.5015,1.5285,1.5015,1.5285,80850.0],["1994-09-16",1.5285,1.5285,1.515,1.515,77000.0],["1994-09-19",1.5285,1.5285,1.515,1.515,34430.0],["1994-09-20",1.515,1.515,1.5015,1.515,11110.0],["1994-09-21",1.5015,1.515,1.4879,1.4879,11660.0],["1994-09-22",1.5015,1.515,1.4879,1.5015,21010.0],["1994-09-23",1.5015,1.515,1.4879,1.5015,22770.0],["1994-09-26",1.5037,1.5175,1.4899,1.5175,17380.0],["1994-09-27",1.5037,1.5175,1.4899,1.5037,15400.0],["1994-09-28",1.5037,1.5175,1.5037,1.5037,12650.0],["1994-09-29",1.5037,1.5175,1.4899,1.5037,73920.0],["1994-09-30",1.5037,1.5175,1.4899,1.5037,14960.0],["1994-10-03",1.5037,1.5175,1.4899,1.5037,21670.0],["1994-10-04",1.5037,1.5037,1.5037,1.5037,8800.0],["1994-10-05",1.5037,1.5037,1.4623,1.4899,19690.0],["1994-10-06",1.4899,1.4899,1.4623,1.4761,9130.0],["1994-10-07",1.4761,1.4761,1.4623,1.4761,11990.0],["1994-10-10",1.4623,1.4761,1.4623,1.4623,32890.0],["1994-10-11",1.4623,1.4761,1.4485,1.4623,14410.0],["1994-10-12",1.4485,1.4623,1.4485,1.4623,5940.0],["1994-10-13",1.4623,1.4623,1.4347,1.4485,17160.0],["1994-10-14",1.4485,1.4623,1.4209,1.4485,21230.0],["1994-10-17",1.4623,1.4623,1.4485,1.4485,25300.0],["1994-10-18",1.4485,1.4485,1.4347,1.4485,13750.0],["1994-10-19",1.4347,1.4485,1.4209,1.4209,34100.0],["1994-10-20",1.4347,1.4347,1.4209,1.4347,12980.0],["1994-10-21",1.4209,1.4485,1.3933,1.4347,126940.0],["1994-10-24",1.4347,1.4347,1.4209,1.4347,9460.0],["1994-10-25",1.4209,1.4347,1.4209,1.4209,4180.0],["1994-10-26",1.4209,1.4347,1.4071,1.4071,6380.0],["1994-10-27",1.4209,1.4209,1.4071,1.4071,23870.0],["1994-10-28",1.4071,1.4347,1.4071,1.4209,12430.0],["1994-10-31",1.4209,1.4347,1.4209,1.4209,13640.0],["1994-11-01",1.4209,1.4347,1.4209,1.4209,4290.0],["1994-11-02",1.4347,1.4485,1.4209,1.4485,10120.0],["1994-11-03",1.4623,1.4761,1.4347,1.4623,36740.0],["1994-11-04",1.4623,1.4623,1.4209,1.4209,8360.0],["1994-11-07",1.4209,1.4347,1.4209,1.4347,4840.0],["1994-11-08",1.4347,1.4485,1.4071,1.4209,14740.0],["1994-11-09",1.4209,1.4347,1.4071,1.4209,9130.0],["1994-11-10",1.4347,1.4347,1.4071,1.4071,14850.0],["1994-11-11",1.4209,1.4209,1.4071,1.4071,11770.0],["1994-11-14",1.4071,1.4209,1.3933,1.3933,144100.0],["1994-11-15",1.3795,1.4071,1.3795,1.3933,13310.0],["1994-11-16",1.4071,1.4071,1.3795,1.3933,9350.0],["1994-11-17",1.3933,1.3933,1.3657,1.3795,6050.0],["1994-11-18",1.3657,1.3933,1.3519,1.3933,48730.0],["1994-11-21",1.3795,1.4209,1.3795,1.3795,14410.0],["1994-11-22",1.3657,1.3933,1.3519,1.3519,32450.0],["1994-11-23",1.3381,1.3519,1.3105,1.3243,27610.0],["1994-11-25",1.3381,1.3519,1.3381,1.3519,5940.0],["1994-11-28",1.3657,1.3795,1.3243,1.3243,9570.0],["1994-11-29",1.3381,1.3519,1.3105,1.3243,57310.0],["1994-11-30",1.3105,1.3519,1.3105,1.3381,38720.0],["1994-12-01",1.3381,1.3519,1.3243,1.3243,5940.0],["1994-12-02",1.3243,1.3519,1.3243,1.3243,16170.0],["1994-12-05",1.3381,1.3519,1.3243,1.3243,13420.0],["1994-12-06",1.3243,1.3519,1.3243,1.3243,14520.0],["1994-12-07",1.3381,1.3381,1.3243,1.3381,15620.0],["1994-12-08",1.3381,1.3657,1.3381,1.3381,20350.0],["1994-12-09",1.3381,1.3657,1.3381,1.3519,13420.0],["1994-12-12",1.3657,1.3657,1.3519,1.3519,26070.0],["1994-12-13",1.3519,1.4347,1.3519,1.4209,49610.0],["1994-12-14",1.4347,1.5037,1.4347,1.5037,36740.0],["1994-12-15",1.4899,1.5175,1.4761,1.5175,71060.0],["1994-12-16",1.5313,1.5313,1.5037,1.5175,20680.0],["1994-12-19",1.5313,1.5451,1.5313,1.5451,14300.0],["1994-12-20",1.5313,1.5313,1.5037,1.5037,33110.0],["1994-12-21",1.5037,1.5451,1.5037,1.5175,38280.0],["1994-12-22",1.5175,1.5175,1.5037,1.5037,7700.0],["1994-12-23",1.5223,1.5505,1.4941,1.5082,13090.0],["1994-12-27",1.5223,1.5223,1.5082,1.5082,10780.0],["1994-12-28",1.5082,1.5082,1.48,1.5082,26840.0],["1994-12-29",1.5082,1.5082,1.48,1.4941,48510.0],["1994-12-30",1.4941,1.4941,1.4659,1.4941,39930.0],["1995-01-03",1.4941,1.4941,1.48,1.4941,6490.0],["1995-01-04",1.4941,1.5082,1.4659,1.4659,18040.0],["1995-01-05",1.4659,1.4659,1.4236,1.4377,27500.0],["1995-01-06",1.4377,1.4659,1.4377,1.4659,15840.0],["1995-01-09",1.4518,1.4659,1.4518,1.4518,66000.0],["1995-01-10",1.4518,1.4659,1.4377,1.4659,12320.0],["1995-01-11",1.4659,1.4659,1.4377,1.4377,54780.0],["1995-01-12",1.4518,1.4659,1.4236,1.4659,18260.0],["1995-01-13",1.4659,1.4941,1.4659,1.4659,36630.0],["1995-01-16",1.48,1.4941,1.48,1.4941,9900.0],["1995-01-17",1.4941,1.5082,1.4659,1.4659,32230.0],["1995-01-18",1.4659,1.48,1.4518,1.4518,7040.0],["1995-01-19",1.4659,1.48,1.4659,1.48,23650.0],["1995-01-20",1.4659,1.48,1.4518,1.48,20570.0],["1995-01-23",1.48,1.48,1.4518,1.4518,10670.0],["1995-01-24",1.4659,1.4659,1.4518,1.4659,9460.0],["1995-01-25",1.4659,1.48,1.4518,1.4518,15730.0],["1995-01-26",1.4518,1.4659,1.4377,1.4659,16060.0],["1995-01-27",1.4659,1.4659,1.4518,1.4659,12650.0],["1995-01-30",1.4659,1.4659,1.4095,1.4095,20680.0],["1995-01-31",1.4236,1.4377,1.4095,1.4377,38830.0],["1995-02-01",1.4518,1.4659,1.4236,1.4518,22770.0],["1995-02-02",1.4518,1.4659,1.4236,1.4377,38060.0],["1995-02-03",1.4377,1.4377,1.4236,1.4377,8910.0],["1995-02-06",1.4377,1.4518,1.4236,1.4236,28160.0],["1995-02-07",1.4377,1.4377,1.4236,1.4377,35090.0],["1995-02-08",1.4377,1.4377,1.4236,1.4236,39050.0],["1995-02-09",1.4377,1.4377,1.4236,1.4377,19470.0],["1995-02-10",1.4377,1.4659,1.4377,1.4659,171270.0],["1995-02-13",1.4659,1.4659,1.4518,1.4659,32560.0],["1995-02-14",1.4518,1.4659,1.4377,1.4518,66660.0],["1995-02-15",1.4377,1.4659,1.4377,1.4659,32340.0],["1995-02-16",1.4659,1.4659,1.4518,1.4659,53680.0],["1995-02-17",1.4518,1.4659,1.4518,1.4518,39820.0],["1995-02-21",1.4659,1.4659,1.4377,1.4518,26950.0],["1995-02-22",1.4659,1.4659,1.4377,1.4377,22770.0],["1995-02-23",1.4518,1.4659,1.4518,1.4518,83710.0],["1995-02-24",1.4659,1.4659,1.4236,1.4236,34870.0],["1995-02-27",1.4377,1.4377,1.4095,1.4095,62920.0],["1995-02-28",1.4236,1.4377,1.4095,1.4377,49610.0],["1995-03-01",1.4377,1.4518,1.4236,1.4377,237380.0],["1995-03-02",1.4518,1.4659,1.4377,1.4518,76450.0],["1995-03-03",1.4377,1.4659,1.4377,1.4518,22660.0],["1995-03-06",1.4518,1.4659,1.4377,1.4659,18260.0],["1995-03-07",1.4518,1.4659,1.4377,1.4659,27280.0],["1995-03-08",1.4659,1.4659,1.4518,1.4659,19800.0],["1995-03-09",1.4518,1.4659,1.4518,1.4659,30910.0],["1995-03-10",1.4659,1.4659,1.4377,1.4518,31240.0],["1995-03-13",1.4518,1.4518,1.4377,1.4518,32890.0],["1995-03-14",1.4518,1.4518,1.4377,1.4518,45210.0],["1995-03-15",1.4518,1.4518,1.4377,1.4518,40810.0],["1995-03-16",1.4518,1.4518,1.4377,1.4518,43890.0],["1995-03-17",1.4377,1.4659,1.4377,1.4659,15290.0],["1995-03-20",1.4659,1.4941,1.4518,1.48,29590.0],["1995-03-21",1.48,1.4941,1.4659,1.4941,46530.0],["1995-03-22",1.4941,1.5364,1.4941,1.5364,64130.0],["1995-03-23",1.5364,1.5505,1.5082,1.5082,33000.0],["1995-03-24",1.5223,1.5223,1.48,1.4941,82830.0],["1995-03-27",1.4987,1.5131,1.4843,1.4987,103290.0],["1995-03-28",1.5131,1.5275,1.4987,1.5131,25740.0],["1995-03-29",1.5275,1.5419,1.5131,1.5275,83710.0],["1995-03-30",1.5131,1.5275,1.4987,1.4987,26950.0],["1995-03-31",1.5131,1.5275,1.4987,1.5275,14520.0],["1995-04-03",1.5131,1.5131,1.4987,1.5131,19360.0],["1995-04-04",1.5131,1.5275,1.4987,1.5131,14850.0],["1995-04-05",1.4987,1.5275,1.4987,1.5131,26510.0],["1995-04-06",1.5131,1.5275,1.4987,1.4987,21230.0],["1995-04-07",1.4843,1.4987,1.4843,1.4843,19250.0],["1995-04-10",1.4843,1.5131,1.4843,1.4843,23210.0],["1995-04-11",1.4987,1.5131,1.4699,1.4699,21010.0],["1995-04-12",1.4699,1.4843,1.4699,1.4843,17380.0],["1995-04-13",1.4843,1.4843,1.4699,1.4699,11550.0],["1995-04-17",1.4987,1.5131,1.4699,1.4699,27170.0],["1995-04-18",1.4699,1.4987,1.4699,1.4843,28490.0],["1995-04-19",1.4843,1.4987,1.4699,1.4843,71830.0],["1995-04-20",1.4987,1.5131,1.4843,1.4843,69740.0],["1995-04-21",1.4843,1.4987,1.4699,1.4699,90970.0],["1995-04-24",1.4843,1.4843,1.4555,1.4555,46860.0],["1995-04-25",1.4699,1.4843,1.4699,1.4843,35750.0],["1995-04-26",1.4843,1.4843,1.4555,1.4699,26290.0],["1995-04-27",1.4843,1.4987,1.4843,1.4843,69520.0],["1995-04-28",1.4987,1.4987,1.4843,1.4987,23210.0],["1995-05-01",1.4987,1.5131,1.4699,1.4843,42240.0],["1995-05-02",1.4843,1.4987,1.4699,1.4843,37180.0],["1995-05-03",1.4843,1.4987,1.4699,1.4987,72600.0],["1995-05-04",1.4987,1.5131,1.4987,1.4987,49720.0],["1995-05-05",1.4987,1.5131,1.4843,1.4843,111870.0],["1995-05-08",1.4987,1.4987,1.4699,1.4699,358050.0],["1995-05-09",1.4843,1.5275,1.4843,1.5131,151030.0],["1995-05-10",1.5275,1.5564,1.5131,1.5275,214170.0],["1995-05-11",1.5275,1.5275,1.4987,1.4987,48070.0],["1995-05-12",1.5131,1.5275,1.4987,1.5131,33000.0],["1995-05-15",1.4987,1.5131,1.4987,1.5131,116270.0],["1995-05-16",1.5131,1.5275,1.4843,1.4987,61490.0],["1995-05-17",1.4987,1.5131,1.4987,1.4987,409200.0],["1995-05-18",1.5131,1.5419,1.5131,1.5275,36960.0],["1995-05-19",1.5275,1.5419,1.5131,1.5131,49060.0],["1995-05-22",1.5275,1.5275,1.4987,1.4987,20790.0],["1995-05-23",1.5131,1.5131,1.4987,1.5131,27830.0],["1995-05-24",1.5131,1.5131,1.4843,1.4987,34210.0],["1995-05-25",1.4843,1.4987,1.4843,1.4987,45980.0],["1995-05-26",1.4987,1.4987,1.4699,1.4843,63580.0],["1995-05-30",1.4843,1.4987,1.4699,1.4699,76560.0],["1995-05-31",1.4699,1.4843,1.4699,1.4843,63580.0],["1995-06-01",1.4843,1.4843,1.4699,1.4843,109670.0],["1995-06-02",1.4843,1.5275,1.4555,1.5275,255750.0],["1995-06-05",1.5275,1.5708,1.5275,1.5564,48070.0],["1995-06-06",1.5708,1.5852,1.5564,1.5564,48950.0],["1995-06-07",1.5564,1.5708,1.5275,1.5564,85580.0],["1995-06-08",1.5564,1.5708,1.5564,1.5564,41910.0],["1995-06-09",1.5564,1.5708,1.5131,1.5275,60940.0],["1995-06-12",1.5419,1.5708,1.5419,1.5708,51150.0],["1995-06-13",1.5852,1.5852,1.5708,1.5708,23760.0],["1995-06-14",1.5852,1.5852,1.5419,1.5564,29260.0],["1995-06-15",1.5564,1.5564,1.5419,1.5564,30690.0],["1995-06-16",1.5564,1.5564,1.5419,1.5564,54010.0],["1995-06-19",1.5419,1.5564,1.5275,1.5275,21560.0],["1995-06-20",1.5419,1.5564,1.5131,1.5131,97790.0],["1995-06-21",1.5275,1.5419,1.5131,1.5131,63140.0],["1995-06-22",1.5275,1.5419,1.5131,1.5275,194260.0],["1995-06-23",1.5131,1.5275,1.5131,1.5275,48950.0],["1995-06-26",1.5275,1.5275,1.5131,1.5131,18810.0],["1995-06-27",1.5275,1.5419,1.5131,1.5275,100760.0],["1995-06-28",1.5322,1.5617,1.5322,1.547,43340.0],["1995-06-29",1.547,1.5617,1.5322,1.5322,106810.0],["1995-06-30",1.5322,1.5617,1.5322,1.547,59730.0],["1995-07-03",1.547,1.5617,1.547,1.5617,29370.0],["1995-07-05",1.547,1.5912,1.547,1.5617,94380.0],["1995-07-06",1.5617,1.6059,1.5617,1.5912,44880.0],["1995-07-07",1.5912,1.6059,1.5912,1.6059,30030.0],["1995-07-10",1.6059,1.6206,1.5912,1.5912,59400.0],["1995-07-11",1.5912,1.6059,1.5912,1.5912,32890.0],["1995-07-12",1.6059,1.6206,1.5764,1.5764,91410.0],["1995-07-13",1.5764,1.5912,1.5617,1.5617,142340.0],["1995-07-14",1.5617,1.5912,1.547,1.547,59950.0],["1995-07-17",1.5617,1.6059,1.5617,1.6059,115500.0],["1995-07-18",1.6059,1.6501,1.5912,1.6206,113740.0],["1995-07-19",1.6354,1.6354,1.6059,1.6059,21450.0],["1995-07-20",1.6206,1.6206,1.5764,1.5764,55880.0],["1995-07-21",1.5912,1.6059,1.5764,1.5912,29700.0],["1995-07-24",1.6059,1.6206,1.6059,1.6206,45430.0],["1995-07-25",1.6059,1.6354,1.6059,1.6206,23100.0],["1995-07-26",1.6206,1.6354,1.6206,1.6206,19360.0],["1995-07-27",1.6354,1.6796,1.6206,1.6796,44440.0],["1995-07-28",1.6648,1.6796,1.6501,1.6648,32010.0],["1995-07-31",1.6501,1.6943,1.6501,1.6501,102630.0],["1995-08-01",1.6648,1.6648,1.6354,1.6648,37620.0],["1995-08-02",1.6501,1.6501,1.6354,1.6354,56100.0],["1995-08-03",1.6354,1.6648,1.6354,1.6648,52030.0],["1995-08-04",1.6501,1.6648,1.6354,1.6354,25740.0],["1995-08-07",1.6501,1.6648,1.6354,1.6354,47410.0],["1995-08-08",1.6501,1.6648,1.6354,1.6354,108350.0],["1995-08-09",1.6501,1.6501,1.6354,1.6354,11330.0],["1995-08-10",1.6501,1.6648,1.6354,1.6648,27390.0],["1995-08-11",1.6648,1.6796,1.6501,1.6648,23210.0],["1995-08-14",1.6796,1.6796,1.6648,1.6796,11990.0],["1995-08-15",1.6796,1.6943,1.6648,1.6648,103840.0],["1995-08-16",1.6648,1.6796,1.6648,1.6796,34210.0],["1995-08-17",1.6648,1.6796,1.6648,1.6648,22000.0],["1995-08-18",1.6796,1.6796,1.6648,1.6648,23650.0],["1995-08-21",1.6796,1.6943,1.6648,1.6943,37730.0],["1995-08-22",1.6943,1.6943,1.6796,1.6796,33770.0],["1995-08-23",1.6796,1.6943,1.6648,1.6648,45540.0],["1995-08-24",1.6796,1.6943,1.6648,1.6796,34870.0],["1995-08-25",1.6943,1.6943,1.6796,1.6796,28160.0],["1995-08-28",1.6943,1.6943,1.6796,1.6943,23650.0],["1995-08-29",1.6943,1.709,1.6943,1.6943,9460.0],["1995-08-30",1.6943,1.6943,1.6648,1.6648,69410.0],["1995-08-31",1.6796,1.6796,1.6648,1.6796,20790.0],["1995-09-01",1.6796,1.6943,1.6648,1.6796,27060.0],["1995-09-05",1.6943,1.6943,1.6796,1.6943,75680.0],["1995-09-06",1.6943,1.709,1.6796,1.6796,41580.0],["1995-09-07",1.6796,1.709,1.6796,1.709,15730.0],["1995-09-08",1.709,1.709,1.6648,1.6943,92510.0],["1995-09-11",1.6943,1.6943,1.6796,1.6943,14410.0],["1995-09-12",1.6943,1.768,1.6943,1.7532,195360.0],["1995-09-13",1.7385,1.7532,1.7385,1.7385,29260.0],["1995-09-14",1.7532,1.768,1.7238,1.7532,73150.0],["1995-09-15",1.7532,1.768,1.7385,1.768,39270.0],["1995-09-18",1.768,1.768,1.7532,1.7532,12980.0],["1995-09-19",1.768,1.7827,1.7532,1.768,17710.0],["1995-09-20",1.7827,1.8122,1.7827,1.7827,25190.0],["1995-09-21",1.7974,1.7974,1.7532,1.768,53570.0],["1995-09-22",1.768,1.768,1.7385,1.7385,26070.0],["1995-09-25",1.7385,1.768,1.7385,1.768,42460.0],["1995-09-26",1.768,1.768,1.7532,1.768,34760.0],["1995-09-27",1.7909,1.7909,1.7307,1.7307,51370.0],["1995-09-28",1.7307,1.7457,1.7307,1.7457,17600.0],["1995-09-29",1.7457,1.7608,1.7307,1.7307,49720.0],["1995-10-02",1.7307,1.7457,1.7156,1.7457,134200.0],["1995-10-03",1.7307,1.7608,1.7307,1.7457,21560.0],["1995-10-04",1.7307,1.7457,1.7006,1.7156,34320.0],["1995-10-05",1.7156,1.7307,1.7156,1.7307,13860.0],["1995-10-06",1.7307,1.7307,1.7006,1.7156,44660.0],["1995-10-09",1.7156,1.7156,1.7006,1.7156,11880.0],["1995-10-10",1.7156,1.7156,1.6855,1.7156,91960.0],["1995-10-11",1.7307,1.7908,1.7307,1.7758,75020.0],["1995-10-12",1.7909,1.7909,1.7156,1.7156,63910.0],["1995-10-13",1.7307,1.7457,1.7307,1.7457,33110.0],["1995-10-16",1.7457,1.7608,1.7307,1.7608,44330.0],["1995-10-17",1.7758,1.7758,1.7457,1.7457,33330.0],["1995-10-18",1.7457,1.7608,1.7307,1.7608,53350.0],["1995-10-19",1.7758,1.7909,1.7608,1.7909,49500.0],["1995-10-20",1.7909,1.7909,1.7608,1.7909,41030.0],["1995-10-23",1.7758,1.7758,1.7307,1.7457,65230.0],["1995-10-24",1.7457,1.7758,1.7457,1.7758,27060.0],["1995-10-25",1.7758,1.7758,1.7608,1.7758,16500.0],["1995-10-26",1.7608,1.7758,1.7457,1.7608,48400.0],["1995-10-27",1.7307,1.7457,1.7156,1.7457,33110.0],["1995-10-30",1.7457,1.7608,1.7307,1.7608,20790.0],["1995-10-31",1.7457,1.7758,1.7457,1.7457,56100.0],["1995-11-01",1.7457,1.7608,1.7006,1.7156,98230.0],["1995-11-02",1.7006,1.7307,1.7006,1.7307,19910.0],["1995-11-03",1.7307,1.7457,1.7006,1.7307,27940.0],["1995-11-06",1.7307,1.7457,1.7156,1.7307,18150.0],["1995-11-07",1.7307,1.7457,1.7156,1.7457,28270.0],["1995-11-08",1.7457,1.7608,1.7307,1.7608,39160.0],["1995-11-09",1.7608,1.7758,1.7457,1.7608,17050.0],["1995-11-10",1.7758,1.7758,1.7608,1.7758,18700.0],["1995-11-13",1.7608,1.7908,1.7608,1.7758,57530.0],["1995-11-14",1.7758,1.7909,1.7608,1.7608,23650.0],["1995-11-15",1.7758,1.7908,1.7608,1.7758,22550.0],["1995-11-16",1.7909,1.7909,1.7608,1.7608,58080.0],["1995-11-17",1.7758,1.7758,1.7608,1.7758,10780.0],["1995-11-20",1.7758,1.7758,1.7608,1.7758,15620.0],["1995-11-21",1.7758,1.7758,1.7608,1.7608,8910.0],["1995-11-22",1.7758,1.7908,1.7608,1.7758,21230.0],["1995-11-24",1.7758,1.7758,1.7758,1.7758,8910.0],["1995-11-27",1.7608,1.7758,1.7457,1.7608,31900.0],["1995-11-28",1.7608,1.7758,1.7457,1.7457,26290.0],["1995-11-29",1.7457,1.7758,1.7457,1.7758,14190.0],["1995-11-30",1.7758,1.7909,1.7608,1.7909,48950.0],["1995-12-01",1.7908,1.7908,1.7758,1.7758,63580.0],["1995-12-04",1.7758,1.8059,1.7608,1.8059,62700.0],["1995-12-05",1.8059,1.836,1.7908,1.8059,478500.0],["1995-12-06",1.8059,1.8059,1.7908,1.8059,40370.0],["1995-12-07",1.8059,1.8209,1.7908,1.8209,56100.0],["1995-12-08",1.8209,1.8209,1.8059,1.8209,25300.0],["1995-12-11",1.8209,1.851,1.8059,1.851,38940.0],["1995-12-12",1.851,1.8661,1.836,1.851,117040.0],["1995-12-13",1.851,1.851,1.8209,1.836,39270.0],["1995-12-14",1.851,1.851,1.836,1.851,28270.0],["1995-12-15",1.851,1.851,1.8209,1.836,27940.0],["1995-12-18",1.836,1.851,1.8059,1.836,100980.0],["1995-12-19",1.8209,1.851,1.8209,1.851,45320.0],["1995-12-20",1.836,1.851,1.8209,1.851,29700.0],["1995-12-21",1.8209,1.851,1.8209,1.836,47410.0],["1995-12-22",1.836,1.836,1.8209,1.8209,43560.0],["1995-12-26",1.8209,1.851,1.8209,1.836,82060.0],["1995-12-27",1.8594,1.8594,1.844,1.844,41580.0],["1995-12-28",1.844,1.8594,1.8286,1.844,42020.0],["1995-12-29",1.844,1.844,1.8286,1.844,16170.0],["1996-01-02",1.844,1.8594,1.8286,1.8594,98560.0],["1996-01-03",1.8594,1.8901,1.844,1.8901,61600.0],["1996-01-04",1.8747,1.8901,1.8594,1.8747,114180.0],["1996-01-05",1.8901,1.8901,1.8747,1.8901,33330.0],["1996-01-08",1.8901,1.9055,1.8901,1.8901,16940.0],["1996-01-09",1.9055,1.9516,1.8901,1.9208,59620.0],["1996-01-10",1.9208,1.9208,1.8747,1.8901,36520.0],["1996-01-11",1.8901,1.9208,1.8901,1.9055,49060.0],["1996-01-12",1.9055,1.9362,1.9055,1.9362,30580.0],["1996-01-15",1.9208,1.9362,1.9208,1.9208,23540.0],["1996-01-16",1.9208,1.9362,1.9055,1.9362,26840.0],["1996-01-17",1.9208,1.9362,1.9055,1.9362,106480.0],["1996-01-18",1.9362,1.9362,1.9055,1.9208,43780.0],["1996-01-19",1.9208,1.9362,1.9055,1.9208,34760.0],["1996-01-22",1.9208,1.9208,1.9055,1.9055,49060.0],["1996-01-23",1.9055,1.9362,1.9055,1.9208,92840.0],["1996-01-24",1.9362,1.9977,1.9362,1.9823,79860.0],["1996-01-25",1.9977,1.9977,1.9669,1.9669,41910.0],["1996-01-26",1.9669,2.0591,1.9669,2.0438,113960.0],["1996-01-29",2.0591,2.1206,2.0591,2.0591,87450.0],["1996-01-30",2.0438,2.0438,1.9977,2.013,59400.0],["1996-01-31",2.013,2.0284,1.9977,2.013,48950.0],["1996-02-01",2.013,2.0284,2.013,2.013,37070.0],["1996-02-02",2.0284,2.0284,2.013,2.013,23980.0],["1996-02-05",2.013,2.0284,1.9977,2.0284,29700.0],["1996-02-06",1.9977,2.0284,1.9977,2.013,34870.0],["1996-02-07",2.013,2.0284,1.9977,2.013,18590.0],["1996-02-08",2.013,2.0284,1.9977,2.0284,13530.0],["1996-02-09",2.0284,2.0438,2.013,2.0438,25520.0],["1996-02-12",2.0438,2.0438,2.013,2.0284,20240.0],["1996-02-13",2.0284,2.0591,2.0284,2.0284,21670.0],["1996-02-14",2.0284,2.0438,2.0284,2.0438,15950.0],["1996-02-15",2.0438,2.0438,2.013,2.013,158400.0],["1996-02-16",2.013,2.0284,2.013,2.0284,13420.0],["1996-02-20",2.0284,2.0438,1.9977,2.013,17600.0],["1996-02-21",2.013,2.0284,1.9977,1.9977,24750.0],["1996-02-22",2.013,2.0284,1.9977,2.0284,22660.0],["1996-02-23",2.0284,2.0591,2.013,2.0591,51810.0],["1996-02-26",2.0438,2.0591,2.0438,2.0438,27720.0],["1996-02-27",2.0284,2.0438,2.0284,2.0438,24860.0],["1996-02-28",2.0438,2.0438,2.013,2.013,12980.0],["1996-02-29",2.0284,2.0438,2.013,2.0284,27940.0],["1996-03-01",2.013,2.0284,1.9823,2.0284,93610.0],["1996-03-04",2.013,2.0284,2.013,2.0284,8470.0],["1996-03-05",2.013,2.0438,2.013,2.0284,10120.0],["1996-03-06",2.0284,2.0438,2.013,2.0284,22990.0],["1996-03-07",2.0284,2.0591,2.0284,2.0284,49390.0],["1996-03-08",2.0284,2.0284,1.9823,1.9823,25520.0],["1996-03-11",1.9669,1.9977,1.9516,1.9977,52690.0],["1996-03-12",1.9977,1.9977,1.9823,1.9977,23430.0],["1996-03-13",1.9977,2.013,1.9823,1.9977,22990.0],["1996-03-14",2.013,2.0284,1.9977,2.013,24310.0],["1996-03-15",2.013,2.0438,2.013,2.013,39270.0],["1996-03-18",2.013,2.0284,2.013,2.013,23650.0],["1996-03-19",2.0284,2.0284,2.013,2.0284,74250.0],["1996-03-20",2.0438,2.0438,2.0284,2.0284,19800.0],["1996-03-21",2.0284,2.0438,2.0284,2.0284,14960.0],["1996-03-22",2.0591,2.0591,2.0438,2.0591,59400.0],["1996-03-25",2.0591,2.0745,2.0438,2.0438,39600.0],["1996-03-26",2.0591,2.0745,2.0438,2.0591,48180.0],["1996-03-27",2.0673,2.0986,2.0516,2.0673,122980.0],["1996-03-28",2.0516,2.0516,2.0359,2.0359,25960.0],["1996-03-29",2.0359,2.0516,2.0359,2.0359,11220.0],["1996-04-01",2.0359,2.0516,2.0359,2.0359,20130.0],["1996-04-02",2.0359,2.0359,2.0046,2.0359,33660.0],["1996-04-03",2.0359,2.0359,2.0046,2.0203,30140.0],["1996-04-04",2.0203,2.0359,2.0046,2.0203,17160.0],["1996-04-08",1.9733,2.0046,1.9733,1.989,62590.0],["1996-04-09",2.0046,2.0203,1.9576,1.9733,130460.0],["1996-04-10",1.942,1.9733,1.942,1.9733,49830.0],["1996-04-11",1.9733,1.9733,1.9263,1.942,17050.0],["1996-04-12",1.9576,1.9576,1.895,1.895,72380.0],["1996-04-15",1.895,1.9263,1.895,1.9263,20460.0],["1996-04-16",1.9263,1.942,1.9107,1.942,35310.0],["1996-04-17",1.942,1.942,1.9107,1.9263,46640.0],["1996-04-18",1.9263,1.942,1.9107,1.9107,53570.0],["1996-04-19",1.9263,1.9263,1.9107,1.9263,18920.0],["1996-04-22",1.9263,1.942,1.9263,1.9263,47190.0],["1996-04-23",1.9263,1.942,1.9107,1.9263,51810.0],["1996-04-24",1.942,1.9576,1.9263,1.9576,28270.0],["1996-04-25",1.9733,1.9733,1.942,1.942,124410.0],["1996-04-26",1.9733,2.0046,1.9263,1.9263,129140.0],["1996-04-29",1.942,1.9576,1.9263,1.942,39050.0],["1996-04-30",1.942,1.942,1.9107,1.9107,73370.0],["1996-05-01",1.9263,1.942,1.9107,1.9107,95920.0],["1996-05-02",1.895,1.9263,1.8637,1.895,204050.0],["1996-05-03",1.895,1.9107,1.895,1.895,17490.0],["1996-05-06",1.9107,1.9263,1.895,1.9107,40260.0],["1996-05-07",1.9107,1.9263,1.9107,1.9263,35200.0],["1996-05-08",1.9263,1.942,1.9107,1.9263,22770.0],["1996-05-09",1.9263,1.9263,1.9107,1.9263,13860.0],["1996-05-10",1.942,1.942,1.9107,1.942,28600.0],["1996-05-13",1.9576,1.9733,1.942,1.9733,33990.0],["1996-05-14",1.9576,1.9733,1.9576,1.9733,42020.0],["1996-05-15",1.9733,1.9733,1.9576,1.9733,21450.0],["1996-05-16",1.9733,1.989,1.9263,1.942,50710.0],["1996-05-17",1.942,1.942,1.9107,1.9263,221320.0],["1996-05-20",1.9263,1.942,1.9263,1.9263,57640.0],["1996-05-21",1.942,2.0046,1.942,2.0046,253880.0],["1996-05-22",2.0046,2.0203,1.989,1.989,17050.0],["1996-05-23",2.0046,2.0046,1.989,2.0046,42680.0],["1996-05-24",2.0046,2.0046,1.989,2.0046,21890.0],["1996-05-28",2.0046,2.0046,1.989,1.989,30800.0],["1996-05-29",2.0046,2.0046,1.989,2.0046,15070.0],["1996-05-30",2.0046,2.0046,1.989,2.0046,51260.0],["1996-05-31",2.0046,2.0046,1.989,2.0046,23650.0],["1996-06-03",1.989,2.0203,1.989,2.0046,66550.0],["1996-06-04",2.0203,2.0359,2.0203,2.0203,45100.0],["1996-06-05",2.0203,2.0516,2.0203,2.0359,38280.0],["1996-06-06",2.0359,2.0359,2.0203,2.0203,29810.0],["1996-06-07",2.0046,2.0203,2.0046,2.0203,15290.0],["1996-06-10",2.0203,2.0359,2.0203,2.0359,69850.0],["1996-06-11",2.0359,2.0673,2.0359,2.0673,83600.0],["1996-06-12",2.0516,2.0829,2.0516,2.0673,49280.0],["1996-06-13",2.0673,2.0673,2.0359,2.0516,47190.0],["1996-06-14",2.0359,2.0516,2.0359,2.0516,12540.0],["1996-06-17",2.0516,2.0673,2.0359,2.0673,20460.0],["1996-06-18",2.0673,2.0829,2.0516,2.0516,22990.0],["1996-06-19",2.0829,2.0829,2.0516,2.0516,23320.0],["1996-06-20",2.0516,2.0829,2.0516,2.0673,37950.0],["1996-06-21",2.0829,2.0829,2.0673,2.0829,28820.0],["1996-06-24",2.0829,2.0829,2.0673,2.0673,21010.0],["1996-06-25",2.0829,2.0829,2.0673,2.0829,60610.0],["1996-06-26",2.0944,2.0944,2.0625,2.0625,37400.0],["1996-06-27",2.0465,2.0944,2.0465,2.0944,61710.0],["1996-06-28",2.0944,2.1104,2.0944,2.1104,49060.0],["1996-07-01",2.0944,2.1104,2.0944,2.1104,22000.0],["1996-07-02",2.1104,2.1104,2.0944,2.1104,17600.0],["1996-07-03",2.1104,2.1264,2.0944,2.1104,67430.0],["1996-07-05",2.0944,2.1104,2.0944,2.1104,11220.0],["1996-07-08",2.1104,2.1104,2.0784,2.1104,36740.0],["1996-07-09",2.0944,2.1104,2.0784,2.1104,41140.0],["1996-07-10",2.1104,2.1104,2.0784,2.0944,45210.0],["1996-07-11",2.0944,2.0944,2.0465,2.0465,59180.0],["1996-07-12",2.0784,2.1104,2.0784,2.1104,41690.0],["1996-07-15",2.1104,2.1104,2.0465,2.0465,59840.0],["1996-07-16",2.0625,2.0625,2.0305,2.0465,37400.0],["1996-07-17",2.0305,2.0784,2.0305,2.0625,32230.0],["1996-07-18",2.0625,2.0784,2.0465,2.0625,34760.0],["1996-07-19",2.0784,2.0784,2.0465,2.0784,26950.0],["1996-07-22",2.0784,2.0784,2.0625,2.0625,9680.0],["1996-07-23",2.0784,2.0784,2.0625,2.0625,15400.0],["1996-07-24",2.0625,2.0784,2.0625,2.0625,22660.0],["1996-07-25",2.0625,2.0784,2.0465,2.0465,82280.0],["1996-07-26",2.0465,2.0465,2.0305,2.0465,60060.0],["1996-07-29",2.0465,2.0784,2.0465,2.0784,68970.0],["1996-07-30",2.0784,2.0944,2.0784,2.0784,87230.0],["1996-07-31",2.0944,2.1104,2.0784,2.0944,70840.0],["1996-08-01",2.0944,2.1104,2.0944,2.0944,50490.0],["1996-08-02",2.1104,2.1424,2.1104,2.1424,63030.0],["1996-08-05",2.1264,2.1584,2.1264,2.1584,27610.0],["1996-08-06",2.1584,2.1744,2.1264,2.1424,40370.0],["1996-08-07",2.1424,2.1584,2.1424,2.1424,27720.0],["1996-08-08",2.1584,2.1584,2.1424,2.1424,7260.0],["1996-08-09",2.1584,2.1584,2.1424,2.1584,33550.0],["1996-08-12",2.1424,2.1744,2.1424,2.1584,60170.0],["1996-08-13",2.1424,2.1584,2.1424,2.1584,20240.0],["1996-08-14",2.1424,2.1744,2.1424,2.1744,21560.0],["1996-08-15",2.1744,2.2064,2.1584,2.1584,32230.0],["1996-08-16",2.1584,2.1904,2.1424,2.1584,41360.0],["1996-08-19",2.1584,2.1584,2.1424,2.1584,17160.0],["1996-08-20",2.1584,2.1744,2.1264,2.1424,37510.0],["1996-08-21",2.1424,2.1424,2.0784,2.0944,213730.0],["1996-08-22",2.0784,2.0944,2.0784,2.0784,120670.0],["1996-08-23",2.0944,2.1104,2.0625,2.0784,112310.0],["1996-08-26",2.0784,2.1104,2.0625,2.0944,116930.0],["1996-08-27",2.1104,2.1104,2.0625,2.0625,62150.0],["1996-08-28",2.0784,2.1104,2.0784,2.0944,24750.0],["1996-08-29",2.1104,2.1104,2.0784,2.0944,66770.0],["1996-08-30",2.0944,2.0944,2.0784,2.0784,43670.0],["1996-09-03",2.0784,2.0784,2.0465,2.0784,47520.0],["1996-09-04",2.0625,2.0944,2.0625,2.0944,136840.0],["1996-09-05",2.0944,2.0944,2.0625,2.0625,63470.0],["1996-09-06",2.0784,2.0944,2.0784,2.0944,113300.0],["1996-09-09",2.0944,2.1264,2.0944,2.1104,210870.0],["1996-09-10",2.1104,2.1424,2.1104,2.1424,31020.0],["1996-09-11",2.1264,2.1424,2.1264,2.1424,15510.0],["1996-09-12",2.1424,2.1424,2.1264,2.1424,30800.0],["1996-09-13",2.1424,2.1424,2.1264,2.1424,59290.0],["1996-09-16",2.1584,2.1584,2.1424,2.1584,47520.0],["1996-09-17",2.1584,2.1584,2.1424,2.1584,14410.0],["1996-09-18",2.1584,2.1744,2.1424,2.1584,26620.0],["1996-09-19",2.1424,2.1584,2.1424,2.1424,27940.0],["1996-09-20",2.1424,2.1584,2.1424,2.1584,16390.0],["1996-09-23",2.1584,2.1584,2.1264,2.1264,28710.0],["1996-09-24",2.1424,2.1584,2.1264,2.1424,19470.0],["1996-09-25",2.1584,2.1584,2.1424,2.1424,33990.0],["1996-09-26",2.1705,2.1868,2.1542,2.1542,71720.0],["1996-09-27",2.1378,2.1542,2.1378,2.1378,45540.0],["1996-09-30",2.1215,2.1542,2.1215,2.1378,23430.0],["1996-10-01",2.1541,2.1705,2.1378,2.1705,68860.0],["1996-10-02",2.1705,2.2031,2.1705,2.2031,78320.0],["1996-10-03",2.2031,2.2031,2.1868,2.2031,14740.0],["1996-10-04",2.2031,2.2194,2.1868,2.2031,26510.0],["1996-10-07",2.1868,2.2031,2.1868,2.1868,24200.0],["1996-10-08",2.1868,2.2031,2.1541,2.1705,70290.0],["1996-10-09",2.1541,2.1705,2.1541,2.1705,17490.0],["1996-10-10",2.1705,2.2194,2.1215,2.1215,183480.0],["1996-10-11",2.1378,2.1542,2.1215,2.1542,36190.0],["1996-10-14",2.1378,2.1542,2.1378,2.1542,69630.0],["1996-10-15",2.1542,2.1705,2.1542,2.1542,66220.0],["1996-10-16",2.1705,2.1705,2.1378,2.1542,33660.0],["1996-10-17",2.1542,2.1705,2.1378,2.1542,24090.0],["1996-10-18",2.1705,2.1705,2.1378,2.1542,52470.0],["1996-10-21",2.1705,2.1705,2.1541,2.1705,27610.0],["1996-10-22",2.1542,2.1705,2.1378,2.1542,60830.0],["1996-10-23",2.1541,2.1705,2.1378,2.1705,58190.0],["1996-10-24",2.1541,2.1705,2.1541,2.1705,13860.0],["1996-10-25",2.1541,2.1705,2.1541,2.1705,14630.0],["1996-10-28",2.1542,2.1705,2.1378,2.1542,27170.0],["1996-10-29",2.1542,2.1705,2.1378,2.1542,17820.0],["1996-10-30",2.1705,2.2194,2.1541,2.2194,370920.0],["1996-10-31",2.2194,2.2194,2.2031,2.2194,35860.0],["1996-11-01",2.2194,2.2521,2.2194,2.2521,78980.0],["1996-11-04",2.2521,2.2521,2.2357,2.2521,75240.0],["1996-11-05",2.2521,2.2684,2.2357,2.2684,97900.0],["1996-11-06",2.2684,2.301,2.2521,2.2684,211090.0],["1996-11-07",2.2684,2.301,2.2684,2.2847,122870.0],["1996-11-08",2.2847,2.301,2.2684,2.2847,151690.0],["1996-11-11",2.2684,2.2847,2.2521,2.2684,40810.0],["1996-11-12",2.2847,2.2847,2.2521,2.2684,18480.0],["1996-11-13",2.2684,2.2684,2.2521,2.2521,21780.0],["1996-11-14",2.2684,2.2684,2.2521,2.2684,26950.0],["1996-11-15",2.2684,2.2684,2.2521,2.2684,30140.0],["1996-11-18",2.2684,2.2684,2.2521,2.2684,25300.0],["1996-11-19",2.2684,2.2847,2.2521,2.2847,58740.0],["1996-11-20",2.2847,2.2847,2.2684,2.2847,19690.0],["1996-11-21",2.2847,2.2847,2.2521,2.2684,53240.0],["1996-11-22",2.2684,2.2684,2.2521,2.2521,33660.0],["1996-11-25",2.2684,2.2684,2.2521,2.2684,25520.0],["1996-11-26",2.2684,2.2684,2.2521,2.2684,62040.0],["1996-11-27",2.2684,2.2684,2.2357,2.2521,43560.0],["1996-11-29",2.2521,2.2521,2.2357,2.2357,6160.0],["1996-12-02",2.2521,2.2684,2.2521,2.2684,15840.0],["1996-12-03",2.2684,2.301,2.2684,2.2847,291280.0],["1996-12-04",2.2847,2.301,2.2847,2.301,58300.0],["1996-12-05",2.2847,2.3663,2.2847,2.3663,159720.0],["1996-12-06",2.3337,2.35,2.301,2.3337,22880.0],["1996-12-09",2.3337,2.3826,2.3337,2.3826,39820.0],["1996-12-10",2.3826,2.4153,2.3826,2.3989,101420.0],["1996-12-11",2.3663,2.3989,2.3663,2.3663,40480.0],["1996-12-12",2.35,2.3663,2.3337,2.3337,32670.0],["1996-12-13",2.3337,2.35,2.3173,2.3337,44660.0],["1996-12-16",2.35,2.3826,2.35,2.35,45100.0],["1996-12-17",2.35,2.3826,2.3337,2.3663,73920.0],["1996-12-18",2.3826,2.3989,2.35,2.3989,55440.0],["1996-12-19",2.3989,2.4316,2.3826,2.3989,51150.0],["1996-12-20",2.4153,2.4316,2.3826,2.3826,60170.0],["1996-12-23",2.3826,2.4153,2.3663,2.4153,27060.0],["1996-12-24",2.3826,2.4153,2.3826,2.4153,19030.0],["1996-12-26",2.3989,2.4642,2.3989,2.4479,68090.0],["1996-12-27",2.4266,2.4599,2.4266,2.4599,25740.0],["1996-12-30",2.4599,2.4599,2.4432,2.4599,11550.0],["1996-12-31",2.4432,2.4599,2.4432,2.4599,38280.0],["1997-01-02",2.4432,2.4432,2.3934,2.4266,41800.0],["1997-01-03",2.3934,2.4432,2.3934,2.4266,29370.0],["1997-01-06",2.41,2.4432,2.3934,2.41,30470.0],["1997-01-07",2.4266,2.4266,2.3934,2.41,62150.0],["1997-01-08",2.41,2.4266,2.3934,2.41,27170.0],["1997-01-09",2.41,2.41,2.3768,2.3934,43340.0],["1997-01-10",2.3601,2.3768,2.3435,2.3601,153890.0],["1997-01-13",2.3601,2.41,2.3601,2.3934,115940.0],["1997-01-14",2.3934,2.41,2.3934,2.41,50820.0],["1997-01-15",2.41,2.41,2.3768,2.3768,58960.0],["1997-01-16",2.3934,2.3934,2.3768,2.3768,45980.0],["1997-01-17",2.3768,2.3934,2.3768,2.3934,64680.0],["1997-01-20",2.3934,2.3934,2.3601,2.3601,131230.0],["1997-01-21",2.3768,2.3934,2.3435,2.3768,82060.0],["1997-01-22",2.3768,2.3934,2.3768,2.3934,34210.0],["1997-01-23",2.3768,2.3934,2.3768,2.3768,24750.0],["1997-01-24",2.3934,2.3934,2.3768,2.3934,52690.0],["1997-01-27",2.3768,2.3934,2.3768,2.3768,39380.0],["1997-01-28",2.3934,2.4266,2.3768,2.3934,65010.0],["1997-01-29",2.3934,2.41,2.3768,2.41,73810.0],["1997-01-30",2.41,2.41,2.3934,2.3934,23650.0],["1997-01-31",2.41,2.41,2.3934,2.41,40370.0],["1997-02-03",2.41,2.41,2.3934,2.41,46640.0],["1997-02-04",2.41,2.4266,2.41,2.41,29810.0],["1997-02-05",2.4266,2.4765,2.41,2.4266,69740.0],["1997-02-06",2.4266,2.4266,2.41,2.41,63910.0],["1997-02-07",2.4266,2.4266,2.3768,2.3934,83050.0],["1997-02-10",2.3934,2.3934,2.3768,2.3768,40480.0],["1997-02-11",2.3934,2.3934,2.3768,2.3934,40480.0],["1997-02-12",2.3934,2.4266,2.3768,2.4266,38500.0],["1997-02-13",2.41,2.41,2.3934,2.3934,28380.0],["1997-02-14",2.41,2.41,2.3934,2.41,31020.0],["1997-02-18",2.41,2.41,2.3934,2.41,36300.0],["1997-02-19",2.41,2.41,2.3934,2.3934,38060.0],["1997-02-20",2.41,2.41,2.3934,2.41,44220.0],["1997-02-21",2.3934,2.41,2.3768,2.3934,36740.0],["1997-02-24",2.3768,2.3934,2.3768,2.3768,107470.0],["1997-02-25",2.3934,2.3934,2.3601,2.3768,100650.0],["1997-02-26",2.3768,2.3768,2.3601,2.3601,54340.0],["1997-02-27",2.3768,2.3768,2.3435,2.3435,122320.0],["1997-02-28",2.3435,2.3435,2.3269,2.3435,50160.0],["1997-03-03",2.3435,2.3435,2.3269,2.3435,62370.0],["1997-03-04",2.3435,2.3435,2.3269,2.3435,118470.0],["1997-03-05",2.3435,2.3601,2.3269,2.3601,31680.0],["1997-03-06",2.3601,2.3601,2.3435,2.3601,63690.0],["1997-03-07",2.3601,2.3601,2.3435,2.3601,56100.0],["1997-03-10",2.3601,2.3601,2.3435,2.3601,107800.0],["1997-03-11",2.3601,2.3601,2.3435,2.3601,107470.0],["1997-03-12",2.3601,2.3601,2.3435,2.3601,67320.0],["1997-03-13",2.3435,2.3601,2.3269,2.3269,84150.0],["1997-03-14",2.3435,2.3435,2.3103,2.3103,55330.0],["1997-03-17",2.3103,2.3103,2.2937,2.3103,34210.0],["1997-03-18",2.3103,2.3103,2.2937,2.2937,31680.0],["1997-03-19",2.3103,2.3103,2.2937,2.3103,39930.0],["1997-03-20",2.3103,2.3103,2.2604,2.2937,58080.0],["1997-03-21",2.2937,2.2937,2.2604,2.277,64460.0],["1997-03-24",2.277,2.2937,2.2604,2.277,68420.0],["1997-03-25",2.277,2.2937,2.2604,2.2604,99990.0],["1997-03-26",2.2557,2.2896,2.2557,2.2896,69960.0],["1997-03-27",2.2896,2.3065,2.2726,2.3065,40150.0],["1997-03-31",2.2896,2.2896,2.2557,2.2557,67430.0],["1997-04-01",2.2557,2.2726,2.1878,2.2217,90530.0],["1997-04-02",2.2387,2.3065,2.2387,2.2896,56430.0],["1997-04-03",2.2896,2.2896,2.2557,2.2726,38610.0],["1997-04-04",2.2726,2.3065,2.2557,2.2896,47080.0],["1997-04-07",2.2896,2.3065,2.2387,2.2896,71720.0],["1997-04-08",2.2896,2.3065,2.2726,2.2896,24090.0],["1997-04-09",2.2896,2.3065,2.2896,2.3065,36960.0],["1997-04-10",2.3065,2.3235,2.2896,2.3235,66880.0],["1997-04-11",2.3065,2.3065,2.2896,2.3065,40150.0],["1997-04-14",2.3235,2.3574,2.3065,2.3405,140250.0],["1997-04-15",2.3405,2.3405,2.3065,2.3235,55990.0],["1997-04-16",2.3405,2.3744,2.3405,2.3405,28490.0],["1997-04-17",2.3405,2.3744,2.3405,2.3574,27500.0],["1997-04-18",2.3574,2.3744,2.3235,2.3744,38280.0],["1997-04-21",2.3744,2.3744,2.3405,2.3744,32450.0],["1997-04-22",2.3744,2.3744,2.3574,2.3744,34430.0],["1997-04-23",2.3744,2.3744,2.3574,2.3744,13970.0],["1997-04-24",2.3744,2.3744,2.3574,2.3574,31460.0],["1997-04-25",2.3235,2.3574,2.3235,2.3235,68200.0],["1997-04-28",2.3405,2.3405,2.2726,2.3065,62480.0],["1997-04-29",2.3065,2.3235,2.3065,2.3235,29590.0],["1997-04-30",2.3235,2.3405,2.2726,2.2726,58080.0],["1997-05-01",2.2896,2.2896,2.2557,2.2726,62700.0],["1997-05-02",2.2726,2.3405,2.2726,2.3235,219780.0],["1997-05-05",2.3235,2.3405,2.2726,2.3065,110220.0],["1997-05-06",2.3065,2.3574,2.3065,2.3405,77550.0],["1997-05-07",2.3405,2.3405,2.3235,2.3235,83270.0],["1997-05-08",2.3405,2.3574,2.3235,2.3574,130020.0],["1997-05-09",2.3574,2.3913,2.3574,2.3913,143660.0],["1997-05-12",2.3913,2.3913,2.3574,2.3744,82170.0],["1997-05-13",2.3913,2.3913,2.3574,2.3913,75240.0],["1997-05-14",2.3913,2.3913,2.3744,2.3913,60500.0],["1997-05-15",2.3913,2.4253,2.3744,2.4253,81290.0],["1997-05-16",2.4253,2.4253,2.4083,2.4083,28710.0],["1997-05-19",2.4253,2.4253,2.3913,2.4083,111210.0],["1997-05-20",2.4083,2.4761,2.3913,2.4761,95260.0],["1997-05-21",2.4592,2.4761,2.4422,2.4422,62810.0],["1997-05-22",2.4422,2.4422,2.4083,2.4253,62480.0],["1997-05-23",2.4253,2.4253,2.4083,2.4253,56760.0],["1997-05-27",2.4422,2.4422,2.4083,2.4253,57640.0],["1997-05-28",2.4253,2.4253,2.3913,2.4083,74030.0],["1997-05-29",2.4083,2.4253,2.3913,2.3913,29260.0],["1997-05-30",2.4083,2.4083,2.3744,2.4083,67760.0],["1997-06-02",2.3913,2.4083,2.3744,2.3744,94930.0],["1997-06-03",2.3913,2.4083,2.3744,2.4083,141020.0],["1997-06-04",2.3913,2.4253,2.3913,2.4253,85580.0],["1997-06-05",2.4253,2.4253,2.4083,2.4253,37070.0],["1997-06-06",2.4253,2.4253,2.3913,2.4083,83820.0],["1997-06-09",2.4253,2.4253,2.4083,2.4253,47630.0],["1997-06-10",2.4253,2.4422,2.4083,2.4422,73810.0],["1997-06-11",2.4755,2.4755,2.4408,2.4755,61820.0],["1997-06-12",2.4582,2.4755,2.4408,2.4582,206910.0],["1997-06-13",2.4582,2.4755,2.4408,2.4582,97570.0],["1997-06-16",2.4408,2.4755,2.4408,2.4755,51260.0],["1997-06-17",2.4755,2.4928,2.4582,2.4928,66000.0],["1997-06-18",2.4755,2.4928,2.4582,2.4928,77000.0],["1997-06-19",2.4928,2.5101,2.4755,2.4755,66880.0],["1997-06-20",2.4755,2.4928,2.4582,2.4755,70180.0],["1997-06-23",2.4755,2.4928,2.4582,2.4755,62590.0],["1997-06-24",2.4755,2.4928,2.4668,2.4928,50160.0],["1997-06-25",2.4928,2.4928,2.4582,2.4755,98560.0],["1997-06-26",2.4841,2.4841,2.4495,2.4668,65010.0],["1997-06-27",2.4668,2.4841,2.4582,2.4841,108130.0],["1997-06-30",2.4755,2.5101,2.4668,2.5101,89540.0],["1997-07-01",2.5187,2.562,2.5101,2.5534,131780.0],["1997-07-02",2.5534,2.5793,2.5274,2.5793,97240.0],["1997-07-03",2.5966,2.5966,2.5534,2.562,52910.0],["1997-07-07",2.562,2.5966,2.562,2.5793,63580.0],["1997-07-08",2.562,2.5707,2.5187,2.5274,90640.0],["1997-07-09",2.5361,2.5447,2.5274,2.5361,66110.0],["1997-07-10",2.5101,2.588,2.5101,2.588,135850.0],["1997-07-11",2.588,2.5966,2.5534,2.5534,115390.0],["1997-07-14",2.562,2.562,2.5187,2.5274,97570.0],["1997-07-15",2.5274,2.5274,2.5101,2.5101,106700.0],["1997-07-16",2.5187,2.5274,2.4928,2.5101,136730.0],["1997-07-17",2.5187,2.5274,2.4928,2.5014,198550.0],["1997-07-18",2.5014,2.562,2.4928,2.5361,87340.0],["1997-07-21",2.5447,2.562,2.5274,2.562,36740.0],["1997-07-22",2.5534,2.588,2.5534,2.5793,88770.0],["1997-07-23",2.5793,2.6659,2.5793,2.6399,117040.0],["1997-07-24",2.6572,2.6745,2.6313,2.6486,44110.0],["1997-07-25",2.6486,2.6745,2.6399,2.6399,36960.0],["1997-07-28",2.6226,2.6313,2.614,2.6313,45210.0],["1997-07-29",2.5966,2.6399,2.5966,2.6139,44770.0],["1997-07-30",2.6139,2.6139,2.5966,2.6139,24530.0],["1997-07-31",2.6139,2.6139,2.6053,2.6139,40370.0],["1997-08-01",2.6139,2.6139,2.6053,2.6139,46200.0],["1997-08-04",2.6053,2.6053,2.5966,2.5966,64570.0],["1997-08-05",2.5966,2.5966,2.5793,2.5966,42570.0],["1997-08-06",2.5966,2.6313,2.5966,2.6313,53790.0],["1997-08-07",2.6313,2.6313,2.6226,2.6226,38610.0],["1997-08-08",2.6226,2.6226,2.5966,2.5966,50710.0],["1997-08-11",2.6053,2.614,2.5793,2.5966,35530.0],["1997-08-12",2.6053,2.614,2.5793,2.5966,29370.0],["1997-08-13",2.5966,2.5966,2.5793,2.5966,57970.0],["1997-08-14",2.588,2.6053,2.562,2.588,41030.0],["1997-08-15",2.588,2.5966,2.5793,2.5793,29150.0],["1997-08-18",2.5793,2.5966,2.5707,2.5966,31240.0],["1997-08-19",2.5966,2.5966,2.5793,2.588,45320.0],["1997-08-20",2.5966,2.5966,2.562,2.588,101640.0],["1997-08-21",2.588,2.588,2.5707,2.5793,30690.0],["1997-08-22",2.5707,2.5793,2.5707,2.5707,36520.0],["1997-08-25",2.5793,2.5793,2.5447,2.5534,98670.0],["1997-08-26",2.5447,2.5793,2.5361,2.5707,57640.0],["1997-08-27",2.5707,2.588,2.5707,2.588,66660.0],["1997-08-28",2.588,2.5966,2.5793,2.5966,38170.0],["1997-08-29",2.6053,2.6226,2.6053,2.6139,50710.0],["1997-09-02",2.6313,2.6313,2.6139,2.6226,55550.0],["1997-09-03",2.6313,2.6313,2.6139,2.6226,19690.0],["1997-09-04",2.6226,2.6226,2.6139,2.6226,75900.0],["1997-09-05",2.6139,2.6313,2.6139,2.6139,54230.0],["1997-09-08",2.614,2.6572,2.614,2.6313,125620.0],["1997-09-09",2.6313,2.6572,2.6313,2.6399,71830.0],["1997-09-10",2.6399,2.6486,2.6226,2.6486,190630.0],["1997-09-11",2.6295,2.6648,2.6295,2.6472,64350.0],["1997-09-12",2.6472,2.6648,2.6383,2.6472,31350.0],["1997-09-15",2.6472,2.6648,2.6295,2.6472,1286560.0],["1997-09-16",2.656,2.6825,2.6472,2.6648,86020.0],["1997-09-17",2.6736,2.6825,2.6648,2.6736,23540.0],["1997-09-18",2.6736,2.6736,2.6472,2.656,41580.0],["1997-09-19",2.6383,2.656,2.6295,2.6295,103070.0],["1997-09-22",2.6383,2.6472,2.6295,2.6383,47960.0],["1997-09-23",2.6383,2.6648,2.6295,2.656,137390.0],["1997-09-24",2.656,2.6648,2.6472,2.656,91190.0],["1997-09-25",2.656,2.656,2.6472,2.656,36850.0],["1997-09-26",2.656,2.6648,2.6472,2.6648,65450.0],["1997-09-29",2.6648,2.6648,2.6383,2.6472,38060.0],["1997-09-30",2.6472,2.6825,2.6472,2.6825,89100.0],["1997-10-01",2.6825,2.6825,2.656,2.6736,62260.0],["1997-10-02",2.6736,2.6825,2.6472,2.6825,29920.0],["1997-10-03",2.6825,2.6913,2.6648,2.6825,88220.0],["1997-10-06",2.6648,2.6825,2.6648,2.6825,41140.0],["1997-10-07",2.7001,2.7001,2.656,2.6648,84040.0],["1997-10-08",2.6736,2.6913,2.6648,2.6913,54780.0],["1997-10-09",2.6913,2.6913,2.6736,2.6913,41580.0],["1997-10-10",2.6913,2.7001,2.6825,2.7001,51810.0],["1997-10-13",2.7178,2.7883,2.6913,2.753,139040.0],["1997-10-14",2.7619,2.7707,2.753,2.753,51700.0],["1997-10-15",2.7707,2.8589,2.7442,2.8236,77550.0],["1997-10-16",2.8766,2.8942,2.8236,2.8501,68970.0],["1997-10-17",2.8325,2.8678,2.806,2.8236,93500.0],["1997-10-20",2.8236,2.8942,2.8236,2.8942,95370.0],["1997-10-21",2.9031,2.9119,2.8766,2.9031,25630.0],["1997-10-22",2.9031,2.9119,2.8413,2.8589,22110.0],["1997-10-23",2.8854,2.8942,2.8413,2.8501,23980.0],["1997-10-24",2.8501,2.8678,2.8236,2.8413,52360.0],["1997-10-27",2.8413,2.8413,2.7707,2.7707,23650.0],["1997-10-28",2.7354,2.7883,2.6913,2.7883,95700.0],["1997-10-29",2.8236,2.9119,2.806,2.9119,51150.0],["1997-10-30",2.8942,2.9295,2.8766,2.8942,21450.0],["1997-10-31",2.9031,2.9119,2.8413,2.8589,29590.0],["1997-11-03",2.8236,2.8501,2.806,2.8501,60280.0],["1997-11-04",2.8501,2.8501,2.806,2.8325,58300.0],["1997-11-05",2.8325,2.8766,2.8236,2.8501,51700.0],["1997-11-06",2.8325,2.8413,2.7972,2.8236,43780.0],["1997-11-07",2.8236,2.8413,2.7883,2.7883,34430.0],["1997-11-10",2.806,2.8501,2.7883,2.8148,39380.0],["1997-11-11",2.8413,2.8589,2.806,2.8236,23100.0],["1997-11-12",2.8413,2.8413,2.7883,2.7883,32890.0],["1997-11-13",2.7883,2.8236,2.7795,2.7795,37400.0],["1997-11-14",2.7707,2.8501,2.7707,2.7795,57530.0],["1997-11-17",2.7883,2.7883,2.7707,2.7883,49940.0],["1997-11-18",2.7883,2.7883,2.7707,2.7795,22550.0],["1997-11-19",2.7795,2.7883,2.7619,2.7707,34320.0],["1997-11-20",2.7883,2.8148,2.7707,2.806,223190.0],["1997-11-21",2.8413,2.8942,2.8413,2.8678,56540.0],["1997-11-24",2.8854,2.8942,2.8589,2.8766,53460.0],["1997-11-25",2.8942,2.9119,2.8766,2.8942,155320.0],["1997-11-26",2.8942,2.9119,2.8942,2.9031,255860.0],["1997-11-28",2.9031,2.9119,2.8854,2.8854,23980.0],["1997-12-01",2.9031,2.9031,2.8854,2.8942,102630.0],["1997-12-02",2.8766,2.8942,2.8589,2.8942,63140.0],["1997-12-03",2.8854,2.9295,2.8854,2.9031,45870.0],["1997-12-04",2.9119,3.0354,2.8942,3.0266,31350.0],["1997-12-05",2.9913,3.0354,2.9825,2.9913,23870.0],["1997-12-08",2.9913,3.0001,2.9648,2.9825,113190.0],["1997-12-09",3.0089,3.0178,2.9648,3.0089,49720.0],["1997-12-10",3.0089,3.0089,2.956,2.9913,42020.0],["1997-12-11",2.9809,3.0168,2.945,2.9899,41690.0],["1997-12-12",2.9719,3.0168,2.945,2.9539,18260.0],["1997-12-15",2.9719,3.0168,2.8911,3.0168,145640.0],["1997-12-16",3.0168,3.0527,2.9899,2.9988,42570.0],["1997-12-17",2.9988,3.0078,2.945,2.9719,436590.0],["1997-12-18",2.945,2.9988,2.945,2.9809,24420.0],["1997-12-19",2.945,3.0168,2.945,2.9988,32010.0],["1997-12-22",2.9899,3.0078,2.9719,2.9809,25960.0],["1997-12-23",2.9809,2.9988,2.927,2.9629,45980.0],["1997-12-24",2.9719,2.9719,2.909,2.927,180840.0],["1997-12-26",2.936,2.9809,2.936,2.9809,18260.0],["1997-12-29",2.945,2.9809,2.945,2.9629,32120.0],["1997-12-30",2.9899,3.0168,2.927,2.9988,31130.0],["1997-12-31",3.0168,3.0437,2.9809,2.9809,42790.0],["1998-01-02",3.0168,3.0168,2.909,2.945,206800.0],["1998-01-05",2.936,2.9539,2.9001,2.909,72380.0],["1998-01-06",2.909,2.909,2.8911,2.909,37840.0],["1998-01-07",2.8731,2.9899,2.8731,2.9629,183370.0],["1998-01-08",2.9629,2.9719,2.9539,2.9539,72490.0],["1998-01-09",2.945,2.9629,2.927,2.9539,71500.0],["1998-01-12",2.945,2.9629,2.927,2.9629,46750.0],["1998-01-13",2.9809,2.9899,2.9539,2.9899,62590.0],["1998-01-14",3.0168,3.0437,2.9809,3.0437,69410.0],["1998-01-15",3.0168,3.1515,2.9988,3.1066,49830.0],["1998-01-16",3.1425,3.1515,3.0168,3.0258,120340.0],["1998-01-20",3.0617,3.0796,3.0168,3.0168,39490.0],["1998-01-21",3.0168,3.0347,2.9988,3.0168,62810.0],["1998-01-22",2.9809,3.0258,2.9809,3.0078,60500.0],["1998-01-23",3.0168,3.0258,2.9719,2.9899,42350.0],["1998-01-26",2.9539,2.9988,2.936,2.9629,58850.0],["1998-01-27",2.9539,3.0078,2.9539,2.9809,27720.0],["1998-01-28",2.9899,3.0347,2.9719,2.9809,232980.0],["1998-01-29",2.945,2.9629,2.8821,2.9539,126280.0],["1998-01-30",2.9539,2.9539,2.909,2.909,52140.0],["1998-02-02",2.909,2.945,2.909,2.918,52030.0],["1998-02-03",2.918,2.936,2.918,2.918,38390.0],["1998-02-04",2.927,2.945,2.918,2.927,42020.0],["1998-02-05",2.927,2.945,2.918,2.936,107360.0],["1998-02-06",2.936,2.945,2.918,2.945,92620.0],["1998-02-09",2.945,2.9539,2.918,2.9539,130570.0],["1998-02-10",2.9719,2.9899,2.927,2.945,77880.0],["1998-02-11",2.945,2.9719,2.945,2.945,73480.0],["1998-02-12",2.9539,2.9539,2.8731,2.8821,210980.0],["1998-02-13",2.8821,2.909,2.8731,2.8731,160270.0],["1998-02-17",2.8731,2.927,2.7923,2.7923,110440.0],["1998-02-18",2.7833,2.7833,2.7654,2.7833,285670.0],["1998-02-19",2.7744,2.7923,2.7744,2.7833,73590.0],["1998-02-20",2.7833,2.8731,2.7833,2.8731,62370.0],["1998-02-23",2.8911,2.927,2.8731,2.8911,98340.0],["1998-02-24",2.8731,2.918,2.8731,2.8821,96690.0],["1998-02-25",2.8821,2.909,2.8821,2.9001,93390.0],["1998-02-26",2.8911,2.936,2.8911,2.927,62150.0],["1998-02-27",2.927,2.9809,2.927,2.9809,57640.0],["1998-03-02",2.9629,2.9809,2.9629,2.9809,159500.0],["1998-03-03",2.945,2.9809,2.945,2.9719,54450.0],["1998-03-04",2.9719,2.9719,2.9539,2.9719,104830.0],["1998-03-05",2.945,2.9629,2.936,2.936,62150.0],["1998-03-06",2.945,2.9629,2.8911,2.927,50490.0],["1998-03-09",2.909,2.9629,2.9001,2.927,56760.0],["1998-03-10",2.927,2.9629,2.927,2.9539,152460.0],["1998-03-11",2.936,2.9629,2.936,2.945,55660.0],["1998-03-12",2.927,2.945,2.927,2.936,31240.0],["1998-03-13",2.927,2.945,2.909,2.936,108240.0],["1998-03-16",2.9071,2.9711,2.9071,2.9528,45760.0],["1998-03-17",2.9528,2.9619,2.9345,2.9345,56540.0],["1998-03-18",2.9254,2.9437,2.9071,2.9254,17160.0],["1998-03-19",2.9254,2.9345,2.898,2.9071,54120.0],["1998-03-20",2.9162,2.9254,2.8888,2.898,67100.0],["1998-03-23",2.8888,2.9254,2.8705,2.898,41140.0],["1998-03-24",2.9254,2.9254,2.8522,2.8797,113300.0],["1998-03-25",2.9162,2.9162,2.8705,2.8797,49610.0],["1998-03-26",2.9162,2.9162,2.8248,2.8248,223190.0],["1998-03-27",2.8157,2.834,2.77,2.7791,297990.0],["1998-03-30",2.8157,2.834,2.7974,2.8248,90090.0],["1998-03-31",2.8065,2.8431,2.8065,2.8248,73260.0],["1998-04-01",2.8431,2.8431,2.7883,2.7883,57200.0],["1998-04-02",2.7791,2.7791,2.7608,2.77,113080.0],["1998-04-03",2.7791,2.7791,2.7334,2.7334,228910.0],["1998-04-06",2.7425,2.8157,2.7425,2.77,151580.0],["1998-04-07",2.7883,2.7974,2.7517,2.7974,145750.0],["1998-04-08",2.7791,2.7883,2.7608,2.77,98230.0],["1998-04-09",2.7791,2.7974,2.7608,2.7974,39820.0],["1998-04-13",2.7974,2.7974,2.77,2.7791,159170.0],["1998-04-14",2.77,2.8065,2.77,2.7974,74250.0],["1998-04-15",2.7974,2.7974,2.7517,2.7517,183700.0],["1998-04-16",2.7608,2.7791,2.7517,2.7791,52360.0],["1998-04-17",2.7791,2.8065,2.7608,2.77,70290.0],["1998-04-20",2.7791,2.7791,2.7243,2.77,59290.0],["1998-04-21",2.77,2.77,2.706,2.7517,97680.0],["1998-04-22",2.7425,2.7517,2.6328,2.6877,194590.0],["1998-04-23",2.6968,2.7883,2.6968,2.7883,237930.0],["1998-04-24",2.7608,2.8157,2.7243,2.7974,65560.0],["1998-04-27",2.8248,2.8431,2.7425,2.7974,213180.0],["1998-04-28",2.8065,2.8431,2.7974,2.8157,83050.0],["1998-04-29",2.834,2.8522,2.8065,2.8248,108790.0],["1998-04-30",2.8431,2.9162,2.8248,2.8705,88770.0],["1998-05-01",2.8705,2.9345,2.834,2.9254,52250.0],["1998-05-04",2.9254,2.9437,2.8705,2.8888,101090.0],["1998-05-05",2.8705,2.8797,2.8248,2.8797,45430.0],["1998-05-06",2.8705,2.9254,2.8157,2.898,115720.0],["1998-05-07",2.8705,2.898,2.8705,2.8797,121660.0],["1998-05-08",2.8797,2.8797,2.8705,2.8797,80190.0],["1998-05-11",2.8797,2.8797,2.8705,2.8797,119020.0],["1998-05-12",2.8705,2.8705,2.8522,2.8614,46530.0],["1998-05-13",2.8614,2.8614,2.8065,2.8431,53570.0],["1998-05-14",2.8431,2.8522,2.7974,2.8248,348700.0],["1998-05-15",2.834,2.834,2.8157,2.834,44660.0],["1998-05-18",2.834,2.834,2.7974,2.834,61160.0],["1998-05-19",2.834,2.8431,2.7974,2.8157,184910.0],["1998-05-20",2.834,2.8614,2.834,2.834,538230.0],["1998-05-21",2.8522,2.8705,2.7974,2.8522,58960.0],["1998-05-22",2.8431,2.8705,2.8431,2.8614,33110.0],["1998-05-26",2.8522,2.9162,2.8522,2.8888,77110.0],["1998-05-27",2.8888,2.9071,2.8431,2.9071,100210.0],["1998-05-28",2.8888,2.9254,2.8705,2.9254,122650.0],["1998-05-29",2.9254,2.9711,2.9254,2.9528,50270.0],["1998-06-01",2.9528,2.9528,2.8705,2.8797,47520.0],["1998-06-02",2.8705,2.8705,2.8248,2.834,47520.0],["1998-06-03",2.834,2.834,2.7974,2.8157,86130.0],["1998-06-04",2.7974,2.834,2.7974,2.8248,73480.0],["1998-06-05",2.8248,2.8248,2.7243,2.7517,88990.0],["1998-06-08",2.7608,2.8705,2.7608,2.7608,83380.0],["1998-06-09",2.7608,2.834,2.7608,2.7974,64570.0],["1998-06-10",2.7883,2.8797,2.77,2.8614,95040.0],["1998-06-11",2.8356,2.9103,2.817,2.8823,101310.0],["1998-06-12",2.8636,2.9196,2.817,2.873,127490.0],["1998-06-15",2.873,2.873,2.817,2.8543,34540.0],["1998-06-16",2.8543,2.8636,2.7983,2.8356,45100.0],["1998-06-17",2.8356,2.8543,2.7797,2.8077,75680.0],["1998-06-18",2.8077,2.8077,2.6864,2.733,66220.0],["1998-06-19",2.7424,2.7424,2.6864,2.7237,274670.0],["1998-06-22",2.7237,2.7797,2.7051,2.7517,49060.0],["1998-06-23",2.7517,2.7797,2.7424,2.7517,49280.0],["1998-06-24",2.7424,2.789,2.7424,2.7797,33110.0],["1998-06-25",2.789,2.789,2.761,2.761,32340.0],["1998-06-26",2.7517,2.7797,2.7517,2.7703,183040.0],["1998-06-29",2.7517,2.7983,2.7517,2.789,20020.0],["1998-06-30",2.7983,2.8077,2.7797,2.7797,64130.0],["1998-07-01",2.789,2.817,2.7797,2.817,42130.0],["1998-07-02",2.817,2.8356,2.7703,2.7703,76010.0],["1998-07-06",2.761,2.761,2.7237,2.761,70070.0],["1998-07-07",2.761,2.7797,2.733,2.733,130020.0],["1998-07-08",2.7424,2.7517,2.7051,2.7237,63580.0],["1998-07-09",2.7237,2.7237,2.6957,2.7237,64790.0],["1998-07-10",2.7237,2.7237,2.7144,2.7144,54780.0],["1998-07-13",2.7237,2.7237,2.6957,2.6957,69410.0],["1998-07-14",2.7051,2.761,2.7051,2.7237,249590.0],["1998-07-15",2.7237,2.761,2.7051,2.7051,43450.0],["1998-07-16",2.7144,2.733,2.6957,2.7144,99990.0],["1998-07-17",2.6957,2.7237,2.6677,2.7237,76010.0],["1998-07-20",2.7051,2.7144,2.6491,2.6771,55110.0],["1998-07-21",2.6584,2.6864,2.6491,2.6584,54230.0],["1998-07-22",2.6491,2.6491,2.5651,2.6024,126610.0],["1998-07-23",2.6024,2.6491,2.6024,2.6304,112970.0],["1998-07-24",2.6304,2.6584,2.6211,2.6584,234850.0],["1998-07-27",2.6304,2.6584,2.6118,2.6398,39270.0],["1998-07-28",2.6211,2.6771,2.5931,2.6304,78760.0],["1998-07-29",2.6677,2.6771,2.6304,2.6398,102300.0],["1998-07-30",2.6491,2.6864,2.6211,2.6677,94380.0],["1998-07-31",2.6864,2.7237,2.6584,2.6677,112090.0],["1998-08-03",2.6304,2.6677,2.6118,2.6118,179740.0],["1998-08-04",2.6304,2.6491,2.5931,2.6118,109560.0],["1998-08-05",2.6211,2.6584,2.6118,2.6584,76230.0],["1998-08-06",2.6304,2.6491,2.5931,2.6491,209330.0],["1998-08-07",2.6304,2.6491,2.6118,2.6398,58300.0],["1998-08-10",2.6491,2.6491,2.6118,2.6491,39930.0],["1998-08-11",2.6398,2.6398,2.5931,2.6304,69190.0],["1998-08-12",2.6211,2.6491,2.6024,2.6118,58740.0],["1998-08-13",2.6118,2.6491,2.5931,2.6304,50820.0],["1998-08-14",2.6491,2.7051,2.6118,2.6864,26730.0],["1998-08-17",2.6864,2.7051,2.6211,2.6957,53790.0],["1998-08-18",2.7237,2.7424,2.6864,2.7144,85470.0],["1998-08-19",2.7144,2.7424,2.7051,2.733,50050.0],["1998-08-20",2.7144,2.733,2.6304,2.6491,47410.0],["1998-08-21",2.6771,2.7051,2.6024,2.6864,104830.0],["1998-08-24",2.6677,2.7051,2.6024,2.6304,49940.0],["1998-08-25",2.6118,2.6771,2.6024,2.6677,25190.0],["1998-08-26",2.6771,2.6771,2.5558,2.6398,110660.0],["1998-08-27",2.6211,2.6398,2.4812,2.5372,70840.0],["1998-08-28",2.5185,2.6491,2.4998,2.5931,61600.0],["1998-08-31",2.5558,2.5745,2.4812,2.4905,96360.0],["1998-09-01",2.4812,2.5558,2.4812,2.5372,180950.0],["1998-09-02",2.5372,2.5838,2.5372,2.5465,138490.0],["1998-09-03",2.5372,2.5372,2.4812,2.4998,83600.0],["1998-09-04",2.4998,2.5372,2.4812,2.5372,36740.0],["1998-09-08",2.5838,2.5838,2.4252,2.4905,124850.0],["1998-09-09",2.5185,2.5372,2.4625,2.5372,78760.0],["1998-09-10",2.5278,2.6398,2.4812,2.6304,120890.0],["1998-09-11",2.5946,2.5946,2.4992,2.5564,114290.0],["1998-09-14",2.5659,2.585,2.5183,2.5183,58960.0],["1998-09-15",2.4801,2.5946,2.4801,2.5946,61380.0],["1998-09-16",2.5946,2.6232,2.5659,2.6136,32010.0],["1998-09-17",2.5564,2.5564,2.5183,2.5373,175120.0],["1998-09-18",2.5946,2.5946,2.5564,2.585,51040.0],["1998-09-21",2.5946,2.6327,2.5755,2.6232,49610.0],["1998-09-22",2.6327,2.6709,2.6136,2.6327,67760.0],["1998-09-23",2.6518,2.7472,2.6518,2.7186,71390.0],["1998-09-24",2.7186,2.7472,2.69,2.709,46530.0],["1998-09-25",2.7376,2.7472,2.69,2.69,54010.0],["1998-09-28",2.69,2.6995,2.6136,2.6613,46640.0],["1998-09-29",2.6613,2.6804,2.6136,2.6613,47080.0],["1998-09-30",2.6518,2.7472,2.5469,2.5469,123750.0],["1998-10-01",2.854,2.896,2.7911,2.833,56500.0],["1998-10-02",2.8121,2.854,2.7281,2.8435,34800.0],["1998-10-05",2.854,2.854,2.6442,2.6966,59400.0],["1998-10-06",2.7176,2.938,2.6861,2.8435,98600.0],["1998-10-07",2.875,2.875,2.7281,2.7701,80000.0],["1998-10-08",2.7281,2.7701,2.6442,2.7701,62100.0],["1998-10-09",2.7491,2.7911,2.6652,2.7491,67300.0],["1998-10-12",2.7701,2.854,2.7596,2.7701,29700.0],["1998-10-13",2.8016,2.8121,2.6442,2.6966,50100.0],["1998-10-14",2.6966,2.7701,2.6652,2.7281,35300.0],["1998-10-15",2.7491,2.8016,2.7281,2.7911,28800.0],["1998-10-16",2.7701,2.7806,2.7071,2.7386,69700.0],["1998-10-19",2.7176,2.7701,2.7176,2.7596,28300.0],["1998-10-20",2.7386,2.7701,2.7386,2.7491,73600.0],["1998-10-21",2.7596,2.7701,2.7491,2.7596,286200.0],["1998-10-22",2.7701,2.7701,2.7386,2.7596,32500.0],["1998-10-23",2.7596,2.7701,2.7386,2.7491,63400.0],["1998-10-26",2.7491,2.7491,2.6861,2.7071,94800.0],["1998-10-27",2.6861,2.7911,2.6861,2.7491,59700.0],["1998-10-28",2.7806,2.7806,2.7281,2.7596,51000.0],["1998-10-29",2.7806,2.9065,2.7596,2.896,92200.0],["1998-10-30",2.896,2.9065,2.833,2.875,91000.0],["1998-11-02",2.9065,2.9275,2.854,2.917,62800.0],["1998-11-03",2.896,2.938,2.7911,2.896,122800.0],["1998-11-04",2.917,2.9589,2.854,2.917,74400.0],["1998-11-05",2.938,2.9589,2.917,2.917,39900.0],["1998-11-06",2.938,2.9589,2.8225,2.896,71200.0],["1998-11-09",2.875,2.896,2.8225,2.8435,50400.0],["1998-11-10",2.896,2.917,2.7911,2.854,66000.0],["1998-11-11",2.8435,2.854,2.7806,2.8225,51000.0],["1998-11-12",2.8435,2.8435,2.7806,2.8435,60200.0],["1998-11-13",2.8435,2.854,2.8016,2.8435,45800.0],["1998-11-16",2.8435,2.854,2.8121,2.8435,85100.0],["1998-11-17",2.8855,2.8855,2.7806,2.7911,64500.0],["1998-11-18",2.8121,2.8225,2.7596,2.7806,104400.0],["1998-11-19",2.8435,2.8435,2.7701,2.7806,55500.0],["1998-11-20",2.8016,2.8016,2.7701,2.7911,52500.0],["1998-11-23",2.833,2.854,2.7911,2.833,118300.0],["1998-11-24",2.8435,2.854,2.8121,2.8121,51800.0],["1998-11-25",2.8435,2.854,2.8225,2.833,41600.0],["1998-11-27",2.854,2.854,2.833,2.854,14100.0],["1998-11-30",2.854,2.854,2.8016,2.8121,28300.0],["1998-12-01",2.833,2.854,2.7911,2.854,59300.0],["1998-12-02",2.8435,2.854,2.8121,2.8435,33300.0],["1998-12-03",2.833,2.875,2.7911,2.875,35100.0],["1998-12-04",2.833,2.896,2.833,2.896,46100.0],["1998-12-07",2.917,3.0219,2.875,2.9694,68200.0],["1998-12-08",2.9589,2.9589,2.8645,2.938,75700.0],["1998-12-09",2.9275,2.938,2.896,2.9275,54100.0],["1998-12-10",2.896,2.938,2.896,2.917,76600.0],["1998-12-11",2.9303,2.941,2.8659,2.8981,51400.0],["1998-12-14",2.8766,2.8874,2.8122,2.823,50000.0],["1998-12-15",2.8337,2.8981,2.7907,2.8122,117000.0],["1998-12-16",2.8337,2.8981,2.7908,2.8337,43200.0],["1998-12-17",2.7908,2.8337,2.7585,2.8337,82400.0],["1998-12-18",2.8337,2.8337,2.7693,2.823,73200.0],["1998-12-21",2.7907,2.823,2.78,2.8122,62300.0],["1998-12-22",2.823,2.823,2.7693,2.823,49100.0],["1998-12-23",2.823,2.823,2.7693,2.823,38800.0],["1998-12-24",2.823,2.823,2.7586,2.7908,16100.0],["1998-12-28",2.823,2.823,2.7263,2.7263,117800.0],["1998-12-29",2.7371,2.7371,2.7049,2.7156,63200.0],["1998-12-30",2.6941,2.7371,2.6727,2.7263,81500.0],["1998-12-31",2.7263,2.8552,2.7049,2.8552,69200.0],["1999-01-04",2.8659,2.8981,2.7908,2.7908,62400.0],["1999-01-05",2.8122,2.8981,2.8015,2.8874,42200.0],["1999-01-06",2.8981,2.941,2.8552,2.8552,77100.0],["1999-01-07",2.8122,2.9088,2.8015,2.8552,45400.0],["1999-01-08",2.8766,2.8981,2.8122,2.8122,42000.0],["1999-01-11",2.8122,2.8874,2.7908,2.8552,72100.0],["1999-01-12",2.8337,2.8337,2.8015,2.8122,36500.0],["1999-01-13",2.7908,2.8337,2.7586,2.7908,84200.0],["1999-01-14",2.7585,2.8122,2.7478,2.78,98100.0],["1999-01-15",2.7693,2.823,2.7585,2.8122,58700.0],["1999-01-19",2.8552,2.8659,2.7585,2.78,60100.0],["1999-01-20",2.8015,2.8122,2.7371,2.7371,129800.0],["1999-01-21",2.7263,2.7478,2.7049,2.7478,85500.0],["1999-01-22",2.7049,2.7693,2.7049,2.7371,112300.0],["1999-01-25",2.7478,2.7585,2.7263,2.7478,55100.0],["1999-01-26",2.7907,2.7907,2.7049,2.7263,106700.0],["1999-01-27",2.7263,2.7478,2.6834,2.7049,86300.0],["1999-01-28",2.6834,2.7263,2.6619,2.6941,59800.0],["1999-01-29",2.6727,2.7156,2.6619,2.7156,74300.0],["1999-02-01",2.6727,2.7049,2.6619,2.6941,60000.0],["1999-02-02",2.6941,2.6941,2.4902,2.5439,162700.0],["1999-02-03",2.5546,2.5546,2.2326,2.4043,1225000.0],["1999-02-04",2.4043,2.4687,2.4043,2.4151,268900.0],["1999-02-05",2.4043,2.4473,2.4043,2.4258,211400.0],["1999-02-08",2.4365,2.4365,2.4043,2.4151,256100.0],["1999-02-09",2.4151,2.4151,2.3614,2.3936,132700.0],["1999-02-10",2.3936,2.3936,2.3292,2.3292,125200.0],["1999-02-11",2.3185,2.3185,2.2326,2.297,285300.0],["1999-02-12",2.2863,2.3399,2.2326,2.297,309700.0],["1999-02-16",2.2326,2.2755,2.1467,2.2648,224500.0],["1999-02-17",2.2541,2.297,2.2326,2.2326,337100.0],["1999-02-18",2.2326,2.2326,2.1897,2.2111,149000.0],["1999-02-19",2.2219,2.2219,2.1467,2.1467,233500.0],["1999-02-22",2.1575,2.2111,2.1467,2.2111,266900.0],["1999-02-23",2.2111,2.2648,2.1897,2.2648,299400.0],["1999-02-24",2.2648,2.2648,2.2004,2.2326,127700.0],["1999-02-25",2.2111,2.2111,2.1575,2.1897,100600.0],["1999-02-26",2.1897,2.1897,2.1253,2.1467,207400.0],["1999-03-01",2.1682,2.1682,2.1038,2.136,110300.0],["1999-03-02",2.136,2.1467,2.0179,2.0501,319700.0],["1999-03-03",2.0394,2.0823,2.0179,2.0609,243900.0],["1999-03-04",2.0394,2.0501,1.8891,1.975,194900.0],["1999-03-05",1.975,2.0609,1.9321,1.975,197200.0],["1999-03-08",1.975,2.0394,1.9428,1.9965,205300.0],["1999-03-09",1.9965,2.0394,1.9857,2.0287,129600.0],["1999-03-10",2.0501,2.0609,1.9857,2.0394,229300.0],["1999-03-11",2.0421,2.0865,2.0421,2.0643,140300.0],["1999-03-12",2.0643,2.0643,1.9977,2.0199,85500.0],["1999-03-15",2.031,2.0643,2.0088,2.0421,102800.0],["1999-03-16",2.0199,2.0754,1.8756,1.9644,220600.0],["1999-03-17",1.9644,1.9755,1.8867,1.8978,170400.0],["1999-03-18",1.9089,1.9977,1.8867,1.9644,508800.0],["1999-03-19",1.9755,2.2196,1.9755,2.0754,304400.0],["1999-03-22",2.0754,2.1641,2.0754,2.1086,154800.0],["1999-03-23",2.1086,2.1086,2.0754,2.0865,81100.0],["1999-03-24",2.0865,2.1308,2.031,2.0643,107800.0],["1999-03-25",2.0532,2.1197,2.0421,2.0865,42100.0],["1999-03-26",2.0865,2.153,2.0865,2.1308,187600.0],["1999-03-29",2.153,2.1641,2.1086,2.1308,79300.0],["1999-03-30",2.1308,2.2085,2.1308,2.1974,201000.0],["1999-03-31",2.1863,2.2085,2.1419,2.153,105100.0],["1999-04-01",2.153,2.1752,2.1308,2.1308,70200.0],["1999-04-05",2.1308,2.1419,2.1197,2.1308,141200.0],["1999-04-06",2.1308,2.1308,2.1086,2.1308,75600.0],["1999-04-07",2.1197,2.1308,2.0754,2.0754,78000.0],["1999-04-08",2.0643,2.0754,2.0643,2.0643,57600.0],["1999-04-09",2.0643,2.0643,1.9089,2.0532,94500.0],["1999-04-12",2.031,2.0643,1.9977,2.0421,99900.0],["1999-04-13",2.0643,2.1086,1.9755,2.0088,118600.0],["1999-04-14",2.031,2.0421,1.9755,1.9755,162900.0],["1999-04-15",1.9533,1.9977,1.9422,1.9866,77000.0],["1999-04-16",1.9755,2.1974,1.9755,2.0421,129100.0],["1999-04-19",2.0754,2.1641,2.0754,2.1641,182800.0],["1999-04-20",2.1752,2.3084,2.1641,2.2862,296100.0],["1999-04-21",2.2973,2.4749,2.2973,2.3972,225700.0],["1999-04-22",2.4194,2.4638,2.3861,2.4083,146300.0],["1999-04-23",2.4305,2.4305,2.2862,2.3084,123300.0],["1999-04-26",2.3084,2.3972,2.2862,2.3639,89500.0],["1999-04-27",2.375,2.4638,2.3195,2.4305,186400.0],["1999-04-28",2.4083,2.4194,2.3417,2.3861,72000.0],["1999-04-29",2.3972,2.4638,2.3972,2.4194,51900.0],["1999-04-30",2.4416,2.4416,2.3528,2.3861,59100.0],["1999-05-03",2.3972,2.4194,2.375,2.3972,59600.0],["1999-05-04",2.3972,2.4083,2.3528,2.3528,106100.0],["1999-05-05",2.3528,2.3972,2.264,2.3972,136400.0],["1999-05-06",2.3972,2.3972,2.3528,2.3639,90700.0],["1999-05-07",2.375,2.4194,2.3528,2.3972,115800.0],["1999-05-10",2.3972,2.4083,2.375,2.4083,65200.0],["1999-05-11",2.375,2.3972,2.3639,2.3861,50900.0],["1999-05-12",2.3306,2.3417,2.3084,2.3306,283600.0],["1999-05-13",2.3195,2.3528,2.3195,2.3306,125800.0],["1999-05-14",2.3306,2.3306,2.2973,2.3306,119500.0],["1999-05-17",2.3306,2.3528,2.3084,2.3417,56100.0],["1999-05-18",2.3306,2.3417,2.2973,2.3195,74600.0],["1999-05-19",2.3084,2.3084,2.2862,2.3084,82700.0],["1999-05-20",2.3084,2.3084,2.2751,2.2973,82700.0],["1999-05-21",2.3084,2.3306,2.2862,2.3084,122500.0],["1999-05-24",2.3084,2.3084,2.264,2.2862,120200.0],["1999-05-25",2.2751,2.3861,2.2751,2.3195,111500.0],["1999-05-26",2.3306,2.3639,2.3084,2.3639,97200.0],["1999-05-27",2.3306,2.3528,2.3195,2.3417,59600.0],["1999-05-28",2.3528,2.4305,2.3417,2.3861,77800.0],["1999-06-01",2.3861,2.4638,2.3528,2.375,90800.0],["1999-06-02",2.3528,2.3861,2.3417,2.3861,101800.0],["1999-06-03",2.375,2.3861,2.3528,2.3528,100700.0],["1999-06-04",2.3639,2.3639,2.3195,2.3417,92400.0],["1999-06-07",2.3306,2.3639,2.3084,2.3528,118100.0],["1999-06-08",2.3306,2.4638,2.3306,2.4083,177600.0],["1999-06-09",2.4083,2.4083,2.3417,2.3639,169300.0],["1999-06-10",2.3528,2.375,2.3417,2.375,122000.0],["1999-06-11",2.3777,2.3777,2.332,2.3549,99100.0],["1999-06-14",2.3663,2.3777,2.332,2.3435,70300.0],["1999-06-15",2.332,2.3435,2.2634,2.2634,90300.0],["1999-06-16",2.2863,2.3092,2.2177,2.2406,72700.0],["1999-06-17",2.2291,2.2634,2.2063,2.2063,94000.0],["1999-06-18",2.2291,2.2863,2.2063,2.252,92000.0],["1999-06-21",2.2749,2.2977,2.1948,2.2634,108500.0],["1999-06-22",2.2634,2.2863,2.2406,2.2863,81200.0],["1999-06-23",2.2863,2.3092,2.2406,2.2749,76300.0],["1999-06-24",2.2749,2.2863,2.2406,2.2749,87300.0],["1999-06-25",2.2749,2.3206,2.252,2.3092,175800.0],["1999-06-28",2.332,2.3663,2.3092,2.3663,73300.0],["1999-06-29",2.3663,2.412,2.3549,2.3777,77300.0],["1999-06-30",2.3777,2.4235,2.3777,2.3777,139300.0],["1999-07-01",2.3892,2.4235,2.3892,2.4235,93400.0],["1999-07-02",2.4235,2.4349,2.3892,2.4006,57600.0],["1999-07-06",2.4006,2.412,2.3549,2.3663,58300.0],["1999-07-07",2.3549,2.3777,2.3092,2.3663,83800.0],["1999-07-08",2.3777,2.3777,2.3435,2.3549,85000.0],["1999-07-09",2.332,2.3435,2.2863,2.3092,195600.0],["1999-07-12",2.3092,2.3435,2.2977,2.332,52000.0],["1999-07-13",2.332,2.332,2.3092,2.3206,60500.0],["1999-07-14",2.332,2.332,2.3206,2.332,28000.0],["1999-07-15",2.3092,2.3435,2.3092,2.3435,40900.0],["1999-07-16",2.3663,2.4006,2.3435,2.3892,90600.0],["1999-07-19",2.3663,2.3777,2.332,2.3663,48400.0],["1999-07-20",2.3435,2.3663,2.3092,2.332,34200.0],["1999-07-21",2.3206,2.3549,2.2863,2.3092,30100.0],["1999-07-22",2.3092,2.332,2.2863,2.332,49200.0],["1999-07-23",2.3549,2.3549,2.3092,2.332,30300.0],["1999-07-26",2.332,2.332,2.2863,2.3092,71200.0],["1999-07-27",2.3092,2.3206,2.2406,2.3206,206900.0],["1999-07-28",2.3092,2.3435,2.2977,2.3092,43900.0],["1999-07-29",2.3092,2.3092,2.2406,2.2863,28100.0],["1999-07-30",2.2863,2.3092,2.2406,2.252,50700.0],["1999-08-02",2.2291,2.2863,2.2177,2.252,34900.0],["1999-08-03",2.2291,2.2749,2.1948,2.2063,55900.0],["1999-08-04",2.2177,2.2177,2.1263,2.172,87700.0],["1999-08-05",2.172,2.172,2.1034,2.1377,138400.0],["1999-08-06",2.1377,2.1491,2.1148,2.1148,72400.0],["1999-08-09",2.1263,2.1263,1.9891,2.0234,142800.0],["1999-08-10",2.0234,2.0577,2.0234,2.0577,82500.0],["1999-08-11",2.0577,2.092,2.0577,2.0805,76900.0],["1999-08-12",2.0805,2.1263,2.0805,2.092,80500.0],["1999-08-13",2.1491,2.1491,2.0805,2.1034,69000.0],["1999-08-16",2.1034,2.1148,2.0577,2.0691,138900.0],["1999-08-17",2.0691,2.1263,2.0691,2.1034,58700.0],["1999-08-18",2.1263,2.1263,2.0577,2.092,70800.0],["1999-08-19",2.0691,2.0805,2.0348,2.0348,129400.0],["1999-08-20",2.0462,2.0805,2.0348,2.0577,68800.0],["1999-08-23",2.0691,2.1034,2.0577,2.0805,52700.0],["1999-08-24",2.092,2.1034,2.0577,2.0805,57200.0],["1999-08-25",2.092,2.1034,2.0348,2.0462,194900.0],["1999-08-26",2.0577,2.0805,2.0234,2.0462,195400.0],["1999-08-27",2.0462,2.0805,2.0348,2.0577,80400.0],["1999-08-30",2.0577,2.0691,2.0348,2.0462,31500.0],["1999-08-31",2.0577,2.0691,2.0348,2.0462,64500.0],["1999-09-01",2.0577,2.092,2.0348,2.0462,64800.0],["1999-09-02",2.0577,2.0691,2.0348,2.0577,78400.0],["1999-09-03",2.0691,2.1263,2.0691,2.1148,102900.0],["1999-09-07",2.1148,2.1834,2.1148,2.1491,73800.0],["1999-09-08",2.1491,2.2063,2.1263,2.1948,100000.0],["1999-09-09",2.1948,2.1948,2.1263,2.1377,46100.0],["1999-09-10",2.1263,2.2063,2.1263,2.1491,69100.0],["1999-09-13",2.1263,2.1491,2.1034,2.1148,55000.0],["1999-09-14",2.1263,2.1491,2.1034,2.1148,71900.0],["1999-09-15",2.1377,2.1491,2.0805,2.1034,68400.0],["1999-09-16",2.092,2.1034,2.0691,2.092,43100.0],["1999-09-17",2.0577,2.1491,2.0462,2.1034,160700.0],["1999-09-20",2.1034,2.1263,2.0577,2.0805,51600.0],["1999-09-21",2.0691,2.0805,2.0348,2.0348,76600.0],["1999-09-22",2.0348,2.0577,1.9891,2.0462,168500.0],["1999-09-23",2.0348,2.0577,2.0119,2.0348,107900.0],["1999-09-24",2.0348,2.0691,2.0119,2.0691,90800.0],["1999-09-27",2.0348,2.0805,2.0234,2.0691,211500.0],["1999-09-28",2.0838,2.0838,2.0483,2.0838,83300.0],["1999-09-29",2.0838,2.0838,2.0601,2.0719,53600.0],["1999-09-30",2.0838,2.0956,2.0127,2.0127,133400.0],["1999-10-01",2.0127,2.0364,1.9654,2.0364,90800.0],["1999-10-04",2.0601,2.0601,1.9299,1.9772,79000.0],["1999-10-05",1.9654,1.9654,1.8707,1.8943,280600.0],["1999-10-06",1.8707,1.9654,1.847,1.9417,189500.0],["1999-10-07",1.9299,1.9535,1.8943,1.9535,84500.0],["1999-10-08",1.9535,1.9891,1.9062,1.918,91700.0],["1999-10-11",1.918,1.9654,1.8707,1.9062,65000.0],["1999-10-12",1.918,1.9417,1.8943,1.8943,46300.0],["1999-10-13",1.9062,1.918,1.8943,1.9062,64800.0],["1999-10-14",1.9062,1.9062,1.847,1.8825,136900.0],["1999-10-15",1.8707,1.918,1.847,1.8825,89900.0],["1999-10-18",1.8943,1.9891,1.8588,1.9535,101500.0],["1999-10-19",1.9654,2.0364,1.9417,2.0127,79200.0],["1999-10-20",2.0127,2.0364,2.0127,2.0127,38200.0],["1999-10-21",1.9891,2.0364,1.9654,1.9891,166200.0],["1999-10-22",1.9891,2.0127,1.9654,1.9891,93200.0],["1999-10-25",1.9654,1.9891,1.9654,1.9772,54000.0],["1999-10-26",1.9891,1.9891,1.9772,1.9772,57000.0],["1999-10-27",1.9772,1.9891,1.9654,1.9772,73900.0],["1999-10-28",1.9772,1.9891,1.9417,1.9654,73300.0],["1999-10-29",1.9654,2.0127,1.9062,2.0127,74400.0],["1999-11-01",2.0127,2.0127,1.918,1.9535,49400.0],["1999-11-02",1.9417,2.0009,1.9417,1.9417,100300.0],["1999-11-03",1.9891,2.0246,1.9654,2.0009,77300.0],["1999-11-04",1.9772,1.9891,1.9062,1.918,43600.0],["1999-11-05",1.9299,1.9417,1.8943,1.8943,72000.0],["1999-11-08",1.8943,1.918,1.8588,1.8707,164300.0],["1999-11-09",1.847,1.9062,1.847,1.8943,125200.0],["1999-11-10",1.8943,1.8943,1.8233,1.8825,119900.0],["1999-11-11",1.8825,1.8825,1.7996,1.847,107700.0],["1999-11-12",1.847,1.8707,1.7878,1.8233,99200.0],["1999-11-15",1.8233,1.847,1.7996,1.8233,126000.0],["1999-11-16",1.7996,1.8707,1.7996,1.847,168900.0],["1999-11-17",1.847,1.8943,1.8233,1.8233,121300.0],["1999-11-18",1.7996,1.8825,1.7996,1.8588,86800.0],["1999-11-19",1.8588,1.8825,1.7996,1.8707,148400.0],["1999-11-22",1.8825,1.8825,1.8115,1.8707,88800.0],["1999-11-23",1.8825,1.8825,1.8115,1.8588,133600.0],["1999-11-24",1.8351,1.847,1.8115,1.8233,84400.0],["1999-11-26",1.7996,1.8351,1.7996,1.8115,30000.0],["1999-11-29",1.7996,1.8351,1.7996,1.8351,92100.0],["1999-11-30",1.8351,1.8351,1.7996,1.8351,101100.0],["1999-12-01",1.8115,1.8233,1.7523,1.7759,179900.0],["1999-12-02",1.7878,1.7878,1.7641,1.7759,145000.0],["1999-12-03",1.7759,1.7996,1.7523,1.7759,217800.0],["1999-12-06",1.7878,1.8233,1.7759,1.8115,104100.0],["1999-12-07",1.8115,1.8233,1.7996,1.8115,56200.0],["1999-12-08",1.8233,1.8233,1.7996,1.7996,105200.0],["1999-12-09",1.7996,1.7996,1.7286,1.7286,171300.0],["1999-12-10",1.7404,1.7641,1.7286,1.7404,131800.0],["1999-12-13",1.8052,1.8176,1.7805,1.7805,198400.0],["1999-12-14",1.7558,1.7558,1.6321,1.6939,145000.0],["1999-12-15",1.6321,1.6692,1.5332,1.6568,440200.0],["1999-12-16",1.6816,1.7063,1.5827,1.6321,244800.0],["1999-12-17",1.6321,1.6445,1.5579,1.6197,177500.0],["1999-12-20",1.6198,1.6321,1.595,1.6074,258300.0],["1999-12-21",1.6074,1.6197,1.5827,1.6197,201200.0],["1999-12-22",1.6197,1.6321,1.5579,1.595,185800.0],["1999-12-23",1.5827,1.6074,1.5703,1.595,207600.0],["1999-12-27",1.5827,1.5827,1.5332,1.5456,319400.0],["1999-12-28",1.5456,1.6197,1.5456,1.6197,401700.0],["1999-12-29",1.6198,1.6939,1.6198,1.6692,270200.0],["1999-12-30",1.6445,1.731,1.6445,1.6568,141000.0],["1999-12-31",1.6568,1.7063,1.6568,1.6692,101900.0],["2000-01-03",1.6939,1.7187,1.6568,1.6692,92400.0],["2000-01-04",1.6939,1.6939,1.6445,1.6568,68900.0],["2000-01-05",1.6445,1.6816,1.6321,1.6692,86800.0],["2000-01-06",1.6939,1.7805,1.6816,1.7558,157800.0],["2000-01-07",1.8423,1.8547,1.731,1.731,282000.0],["2000-01-10",1.7929,1.7929,1.7434,1.7805,125800.0],["2000-01-11",1.7558,1.7805,1.731,1.7558,95800.0],["2000-01-12",1.7558,1.7929,1.731,1.7681,134100.0],["2000-01-13",1.7558,1.7681,1.7063,1.731,205600.0],["2000-01-14",1.7063,1.731,1.6939,1.731,179300.0],["2000-01-18",1.7558,1.7558,1.6816,1.731,108500.0],["2000-01-19",1.7187,1.731,1.6074,1.6321,116700.0],["2000-01-20",1.6198,1.6692,1.6198,1.6321,347100.0],["2000-01-21",1.6074,1.6198,1.5579,1.5827,469700.0],["2000-01-24",1.595,1.6074,1.5332,1.5332,149700.0],["2000-01-25",1.5579,1.5579,1.459,1.4714,280700.0],["2000-01-26",1.4714,1.4837,1.4343,1.459,139600.0],["2000-01-27",1.4096,1.4837,1.4096,1.4466,176100.0],["2000-01-28",1.459,1.5208,1.4466,1.5085,103300.0],["2000-01-31",1.5332,1.5332,1.4343,1.4343,153200.0],["2000-02-01",1.4343,1.4961,1.4343,1.4714,129800.0],["2000-02-02",1.459,1.4837,1.4343,1.4343,89200.0],["2000-02-03",1.4343,1.459,1.4343,1.459,114200.0],["2000-02-04",1.4466,1.459,1.4343,1.459,109400.0],["2000-02-07",1.4714,1.5332,1.459,1.4961,172300.0],["2000-02-08",1.4837,1.4837,1.3848,1.3848,291700.0],["2000-02-09",1.3848,1.3848,1.2983,1.3354,206900.0],["2000-02-10",1.3106,1.3354,1.2612,1.2735,496800.0],["2000-02-11",1.2612,1.2983,1.2364,1.2735,187700.0],["2000-02-14",1.2859,1.2859,1.2365,1.2612,214200.0],["2000-02-15",1.2859,1.3354,1.2735,1.323,163200.0],["2000-02-16",1.323,1.323,1.2983,1.3106,102900.0],["2000-02-17",1.2983,1.3106,1.2735,1.2735,142200.0],["2000-02-18",1.2735,1.2983,1.2365,1.2612,156000.0],["2000-02-22",1.2488,1.2612,1.187,1.1994,227000.0],["2000-02-23",1.1994,1.1994,1.1623,1.1623,252900.0],["2000-02-24",1.1746,1.187,1.1499,1.187,372300.0],["2000-02-25",1.187,1.187,1.1499,1.1623,259600.0],["2000-02-28",1.1623,1.187,1.1499,1.1746,105700.0],["2000-02-29",1.1746,1.187,1.1623,1.1623,187600.0],["2000-03-01",1.1623,1.1746,1.1004,1.1128,203800.0],["2000-03-02",1.1128,1.1128,1.0757,1.1128,186100.0],["2000-03-03",1.1128,1.1128,1.0881,1.1128,201800.0],["2000-03-06",1.0881,1.0881,1.0757,1.0881,262100.0],["2000-03-07",1.0633,1.1004,1.0633,1.0757,299100.0],["2000-03-08",1.0881,1.1004,1.0633,1.1004,293600.0],["2000-03-09",1.0881,1.1375,1.0881,1.1128,186600.0],["2000-03-10",1.1004,1.1128,1.0881,1.1004,402200.0],["2000-03-13",1.1088,1.174,1.0957,1.161,172400.0],["2000-03-14",1.161,1.161,1.1349,1.1479,150400.0],["2000-03-15",1.1349,1.174,1.1349,1.1479,168200.0],["2000-03-16",1.161,1.174,1.1479,1.161,111200.0],["2000-03-17",1.161,1.161,1.1479,1.1479,141000.0],["2000-03-20",1.1479,1.161,1.1479,1.1479,151600.0],["2000-03-21",1.1479,1.161,1.1349,1.1479,210700.0],["2000-03-22",1.1479,1.161,1.1349,1.1349,56300.0],["2000-03-23",1.1349,1.161,1.1218,1.1479,135900.0],["2000-03-24",1.1479,1.161,1.1349,1.1479,83100.0],["2000-03-27",1.1479,1.1479,1.1349,1.1479,148600.0],["2000-03-28",1.1479,1.1479,1.0957,1.0957,233100.0],["2000-03-29",1.0957,1.1218,1.0827,1.1218,124700.0],["2000-03-30",1.1218,1.1349,1.1088,1.1218,92300.0],["2000-03-31",1.1088,1.1349,1.1088,1.1218,129500.0],["2000-04-03",1.1218,1.1349,1.1088,1.1218,104700.0],["2000-04-04",1.1218,1.1218,1.0436,1.0957,157000.0],["2000-04-05",1.0827,1.1218,1.0697,1.0697,106800.0],["2000-04-06",1.0957,1.1218,1.0957,1.1088,85200.0],["2000-04-07",1.1218,1.1218,1.1088,1.1218,47400.0],["2000-04-10",1.1218,1.1349,1.1088,1.1088,111000.0],["2000-04-11",1.1088,1.1088,1.0957,1.1088,96200.0],["2000-04-12",1.0957,1.1218,1.0957,1.1088,138300.0],["2000-04-13",1.0957,1.161,1.0957,1.1218,169600.0],["2000-04-14",1.1088,1.1349,1.0827,1.0957,70200.0],["2000-04-17",1.0827,1.0957,1.0827,1.0827,79600.0],["2000-04-18",1.0697,1.0957,1.0436,1.0827,277200.0],["2000-04-19",1.0566,1.0827,1.0436,1.0566,117100.0],["2000-04-20",1.0697,1.0697,1.0436,1.0697,43000.0],["2000-04-24",1.0436,1.0697,1.0436,1.0436,120800.0],["2000-04-25",1.0436,1.0566,1.0044,1.0305,146800.0],["2000-04-26",1.0305,1.0305,0.8349,0.9653,628400.0],["2000-04-27",1.0175,1.1479,0.9914,1.1218,237200.0],["2000-04-28",1.1479,1.2392,1.1479,1.2392,180900.0],["2000-05-01",1.2653,1.2914,1.2392,1.2523,193000.0],["2000-05-02",1.2392,1.2523,1.1871,1.1871,121100.0],["2000-05-03",1.174,1.2001,1.161,1.1871,63500.0],["2000-05-04",1.174,1.1871,1.161,1.1871,47800.0],["2000-05-05",1.2001,1.2392,1.1871,1.2262,288900.0],["2000-05-08",1.2001,1.2392,1.2001,1.2001,51000.0],["2000-05-09",1.2001,1.2131,1.174,1.2001,48900.0],["2000-05-10",1.174,1.2001,1.174,1.1871,42400.0],["2000-05-11",1.2131,1.2262,1.1871,1.1871,79900.0],["2000-05-12",1.2001,1.2262,1.2001,1.2131,161600.0],["2000-05-15",1.2262,1.2262,1.2001,1.2131,161700.0],["2000-05-16",1.2131,1.2262,1.1871,1.2131,57300.0],["2000-05-17",1.2001,1.2262,1.2001,1.2001,98300.0],["2000-05-18",1.2131,1.2131,1.1871,1.2001,102500.0],["2000-05-19",1.2001,1.2262,1.2001,1.2131,63000.0],["2000-05-22",1.2131,1.2523,1.1871,1.2131,111900.0],["2000-05-23",1.2131,1.2523,1.2131,1.2131,61500.0],["2000-05-24",1.2131,1.2784,1.2131,1.2523,244600.0],["2000-05-25",1.2523,1.2914,1.2523,1.2523,83900.0],["2000-05-26",1.2784,1.2914,1.2523,1.2523,121300.0],["2000-05-30",1.2653,1.2914,1.2653,1.2653,80300.0],["2000-05-31",1.3045,1.3175,1.2914,1.2914,101900.0],["2000-06-01",1.3045,1.3958,1.3045,1.3566,222900.0],["2000-06-02",1.3566,1.4479,1.3566,1.4088,237000.0],["2000-06-05",1.4219,1.6175,1.4219,1.5132,413900.0],["2000-06-06",1.5393,1.6175,1.5393,1.6045,228300.0],["2000-06-07",1.6045,1.6175,1.5393,1.5393,170600.0],["2000-06-08",1.5262,1.5262,1.4349,1.4479,193000.0],["2000-06-09",1.4349,1.4871,1.4349,1.474,115600.0],["2000-06-12",1.4871,1.5654,1.4871,1.5262,207200.0],["2000-06-13",1.4942,1.4942,1.3583,1.3855,186300.0],["2000-06-14",1.3855,1.4398,1.3583,1.3583,267600.0],["2000-06-15",1.3719,1.467,1.3176,1.3312,170000.0],["2000-06-16",1.3447,1.3447,1.2632,1.2632,316600.0],["2000-06-19",1.2904,1.3447,1.2904,1.304,117900.0],["2000-06-20",1.304,1.3176,1.2768,1.304,165700.0],["2000-06-21",1.2904,1.3447,1.2904,1.3312,128900.0],["2000-06-22",1.3312,1.3855,1.3312,1.3583,87500.0],["2000-06-23",1.3583,1.3583,1.3312,1.3447,72600.0],["2000-06-26",1.3312,1.3447,1.304,1.3176,91500.0],["2000-06-27",1.3312,1.3447,1.304,1.3312,76400.0],["2000-06-28",1.3447,1.3991,1.3447,1.3583,135300.0],["2000-06-29",1.3312,1.3312,1.2768,1.2768,241900.0],["2000-06-30",1.2632,1.3176,1.2361,1.2938,556500.0],["2000-07-03",1.2768,1.3312,1.2768,1.2904,70900.0],["2000-07-05",1.2904,1.3312,1.2904,1.3176,64100.0],["2000-07-06",1.304,1.3447,1.304,1.3312,54800.0],["2000-07-07",1.3447,1.3583,1.304,1.3176,80100.0],["2000-07-10",1.3176,1.3583,1.304,1.3447,183500.0],["2000-07-11",1.3447,1.3447,1.304,1.3312,129600.0],["2000-07-12",1.3312,1.3312,1.304,1.304,84000.0],["2000-07-13",1.304,1.3312,1.304,1.304,51500.0],["2000-07-14",1.3176,1.3176,1.304,1.304,75800.0],["2000-07-17",1.3176,1.3176,1.304,1.304,66500.0],["2000-07-18",1.3176,1.3176,1.2768,1.2904,86800.0],["2000-07-19",1.304,1.304,1.2768,1.304,75700.0],["2000-07-20",1.304,1.304,1.2768,1.304,59900.0],["2000-07-21",1.2904,1.304,1.2904,1.304,51300.0],["2000-07-24",1.304,1.304,1.2768,1.304,100600.0],["2000-07-25",1.2904,1.304,1.2768,1.304,41800.0],["2000-07-26",1.2904,1.304,1.2904,1.2904,84200.0],["2000-07-27",1.2904,1.304,1.2632,1.2632,122300.0],["2000-07-28",1.2632,1.2768,1.2497,1.2768,76700.0],["2000-07-31",1.2768,1.2904,1.2632,1.2768,120700.0],["2000-08-01",1.2768,1.2904,1.2497,1.2632,92600.0],["2000-08-02",1.2632,1.2768,1.2497,1.2632,69700.0],["2000-08-03",1.2632,1.2632,1.2361,1.2497,135700.0],["2000-08-04",1.2497,1.2904,1.2497,1.2768,151000.0],["2000-08-07",1.2632,1.2904,1.2632,1.2768,97800.0],["2000-08-08",1.2904,1.3583,1.2768,1.3176,128200.0],["2000-08-09",1.3312,1.3312,1.304,1.3176,48900.0],["2000-08-10",1.3176,1.3176,1.2768,1.304,77000.0],["2000-08-11",1.2904,1.304,1.2768,1.2904,81900.0],["2000-08-14",1.2904,1.3312,1.2904,1.304,109900.0],["2000-08-15",1.304,1.3855,1.304,1.3583,174400.0],["2000-08-16",1.3583,1.3583,1.3312,1.3583,75100.0],["2000-08-17",1.3447,1.3855,1.3312,1.3583,137900.0],["2000-08-18",1.3447,1.3447,1.2497,1.2632,428300.0],["2000-08-21",1.2632,1.2632,0.8693,0.9237,1290800.0],["2000-08-22",0.8829,0.9237,0.8693,0.8829,1241200.0],["2000-08-23",0.8829,0.8965,0.8693,0.8829,392000.0],["2000-08-24",0.8965,0.9508,0.8829,0.9508,252000.0],["2000-08-25",0.9372,0.9372,0.8829,0.8965,163300.0],["2000-08-28",0.8965,0.8965,0.7607,0.8014,432800.0],["2000-08-29",0.7742,0.8829,0.7742,0.8693,364200.0],["2000-08-30",0.8422,0.9237,0.8422,0.9101,155400.0],["2000-08-31",0.9237,0.9237,0.8693,0.8829,139800.0],["2000-09-01",0.8693,0.8829,0.8693,0.8693,66100.0],["2000-09-05",0.8693,0.8829,0.8286,0.8557,100700.0],["2000-09-06",0.8422,0.8557,0.8286,0.8422,77700.0],["2000-09-07",0.8422,0.8557,0.815,0.8422,111500.0],["2000-09-08",0.8286,0.8286,0.815,0.8286,136900.0],["2000-09-11",0.8286,0.8422,0.815,0.8422,95600.0],["2000-09-12",0.8286,0.8557,0.8286,0.8286,75400.0],["2000-09-13",0.8422,0.8422,0.7742,0.7878,157800.0],["2000-09-14",0.7742,0.8014,0.652,0.6792,342300.0],["2000-09-15",0.7063,0.7878,0.6927,0.7742,437800.0],["2000-09-18",0.7742,0.815,0.7742,0.7878,138300.0],["2000-09-19",0.8014,0.8014,0.7607,0.7607,1091400.0],["2000-09-20",0.7742,0.7742,0.7607,0.7607,109500.0],["2000-09-21",0.7553,0.8146,0.7553,0.7553,125800.0],["2000-09-22",0.7553,0.7701,0.7257,0.7553,139600.0],["2000-09-25",0.7553,0.7701,0.7405,0.7553,139500.0],["2000-09-26",0.7405,0.7553,0.7405,0.7553,121900.0],["2000-09-27",0.7405,0.7553,0.6961,0.7109,192800.0],["2000-09-28",0.7405,0.7701,0.6961,0.7553,184900.0],["2000-09-29",0.7998,0.9331,0.7998,0.8294,705900.0],["2000-10-02",0.7998,0.8294,0.7701,0.7998,105800.0],["2000-10-03",0.7701,0.7998,0.7553,0.785,141700.0],["2000-10-04",0.7701,0.785,0.7553,0.7553,162100.0],["2000-10-05",0.7553,0.785,0.7553,0.7553,129200.0],["2000-10-06",0.7553,0.7701,0.7405,0.7553,171600.0],["2000-10-09",0.7553,0.8146,0.7405,0.7701,342900.0],["2000-10-10",0.7701,0.785,0.7553,0.7553,140300.0],["2000-10-11",0.7701,0.7998,0.7553,0.7553,125700.0],["2000-10-12",0.7701,0.785,0.7405,0.7405,219700.0],["2000-10-13",0.7553,0.7701,0.7405,0.7405,90000.0],["2000-10-16",0.7553,0.8886,0.7553,0.859,215000.0],["2000-10-17",0.8294,0.8442,0.7998,0.7998,70900.0],["2000-10-18",0.7998,0.859,0.7553,0.7998,131900.0],["2000-10-19",0.7998,0.8294,0.785,0.7998,93100.0],["2000-10-20",0.8146,0.8294,0.7998,0.7998,34300.0],["2000-10-23",0.7998,0.8146,0.7701,0.785,68800.0],["2000-10-24",0.785,0.7998,0.7553,0.7701,127500.0],["2000-10-25",0.7405,0.785,0.7405,0.785,81500.0],["2000-10-26",0.8146,0.8146,0.7701,0.7701,28600.0],["2000-10-27",0.7701,0.785,0.7553,0.7701,51700.0],["2000-10-30",0.7701,0.8146,0.7701,0.785,71900.0],["2000-10-31",0.785,0.8294,0.785,0.8294,105600.0],["2000-11-01",0.8146,0.9627,0.8146,0.9627,257000.0],["2000-11-02",0.9627,1.0367,0.9627,1.0367,358800.0],["2000-11-03",1.0515,1.0663,1.0367,1.0663,75400.0],["2000-11-06",1.0515,1.0663,0.9923,1.0071,180900.0],["2000-11-07",0.9775,1.0663,0.9775,1.0663,229000.0],["2000-11-08",1.0367,1.0664,1.0219,1.0367,119000.0],["2000-11-09",1.0219,1.0367,0.9923,1.0071,96600.0],["2000-11-10",0.9775,1.0219,0.9775,1.0071,34900.0],["2000-11-13",0.9479,1.0071,0.9479,1.0071,95400.0],["2000-11-14",1.0219,1.0219,1.0071,1.0071,58900.0],["2000-11-15",1.0071,1.0367,0.9923,1.0071,85200.0],["2000-11-16",0.9923,1.0367,0.9923,1.0071,78000.0],["2000-11-17",1.0071,1.0071,0.9775,0.9775,49200.0],["2000-11-20",0.9479,1.0071,0.9479,1.0071,132300.0],["2000-11-21",1.0071,1.0219,0.9479,0.9627,69100.0],["2000-11-22",0.9331,0.9627,0.9034,0.9331,57900.0],["2000-11-24",0.9034,0.9331,0.9034,0.9331,25800.0],["2000-11-27",0.9479,0.9479,0.9182,0.9182,83000.0],["2000-11-28",0.9182,0.9331,0.8738,0.9331,108800.0],["2000-11-29",0.9034,0.9331,0.8886,0.8886,64100.0],["2000-11-30",0.8886,0.9034,0.8294,0.859,91200.0],["2000-12-01",0.8738,0.8738,0.7998,0.7998,97100.0],["2000-12-04",0.7998,0.8294,0.7998,0.7998,67700.0],["2000-12-05",0.785,0.7998,0.7701,0.785,113900.0],["2000-12-06",0.7998,0.8146,0.7701,0.7701,70500.0],["2000-12-07",0.7553,0.785,0.7257,0.7257,108100.0],["2000-12-08",0.7405,0.7998,0.7257,0.785,91100.0],["2000-12-11",0.785,0.8294,0.785,0.8294,78900.0],["2000-12-12",0.7998,0.8886,0.7998,0.8294,179400.0],["2000-12-13",0.8294,0.8442,0.8294,0.8294,63600.0],["2000-12-14",0.8294,0.9034,0.8294,0.8886,127100.0],["2000-12-15",0.8886,0.9182,0.8738,0.9034,103900.0],["2000-12-18",0.9182,0.9923,0.8886,0.9627,198900.0],["2000-12-19",0.9627,0.9775,0.9479,0.9627,167900.0],["2000-12-20",0.9331,0.9479,0.8886,0.9331,157400.0],["2000-12-21",0.8886,0.9182,0.8442,0.859,146400.0],["2000-12-22",0.8442,0.859,0.8294,0.8442,107800.0],["2000-12-26",0.8442,0.859,0.8294,0.8294,170300.0],["2000-12-27",0.8294,0.8442,0.7701,0.8146,221900.0],["2000-12-28",0.8146,0.8294,0.785,0.7998,249000.0],["2000-12-29",0.8146,0.8442,0.7701,0.8442,408600.0],["2001-01-02",0.8442,0.859,0.8294,0.859,100600.0],["2001-01-03",0.8738,0.9182,0.8738,0.9034,81400.0],["2001-01-04",0.9331,0.9479,0.9034,0.9479,103600.0],["2001-01-05",0.9479,0.9479,0.9182,0.9331,73300.0],["2001-01-08",0.9182,0.9331,0.9034,0.9034,31700.0],["2001-01-09",0.9034,0.9331,0.8886,0.9034,53300.0],["2001-01-10",0.9034,0.9479,0.9034,0.9182,50300.0],["2001-01-11",0.9034,0.9331,0.8886,0.9182,98200.0],["2001-01-12",0.9182,0.9331,0.9034,0.9182,76000.0],["2001-01-16",0.9331,0.9479,0.9182,0.9331,98100.0],["2001-01-17",0.9479,1.0071,0.9331,0.9923,143400.0],["2001-01-18",0.9923,1.1108,0.9923,1.1108,130200.0],["2001-01-19",1.1404,1.1552,1.0219,1.0515,247300.0],["2001-01-22",1.0219,1.0664,1.0071,1.0367,89900.0],["2001-01-23",1.0515,1.0812,1.0515,1.0812,60500.0],["2001-01-24",1.0663,1.1108,1.0663,1.1108,48100.0],["2001-01-25",1.1256,1.1256,1.0812,1.0812,32700.0],["2001-01-26",1.0812,1.096,1.0812,1.0812,37600.0],["2001-01-29",1.0569,1.1137,1.0569,1.0782,70300.0],["2001-01-30",1.1019,1.1114,1.0782,1.1114,36000.0],["2001-01-31",1.09,1.1256,1.09,1.1066,102900.0],["2001-02-01",1.09,1.1256,1.045,1.0592,136200.0],["2001-02-02",1.0355,1.0545,1.0095,1.0213,64100.0],["2001-02-05",0.9953,1.0071,0.9787,0.9882,70000.0],["2001-02-06",0.9834,0.9953,0.9763,0.9858,39500.0],["2001-02-07",0.9834,1.019,0.9834,0.9834,50500.0],["2001-02-08",0.9834,1.0142,0.9763,1.0047,55600.0],["2001-02-09",1.0308,1.0308,0.9716,0.9976,70800.0],["2001-02-12",0.9739,0.9929,0.9739,0.9882,33400.0],["2001-02-13",0.9739,0.9929,0.9739,0.9905,30900.0],["2001-02-14",0.9929,0.9929,0.9739,0.981,32900.0],["2001-02-15",0.981,0.9953,0.981,0.9834,55800.0],["2001-02-16",0.981,0.9953,0.9763,0.9834,48200.0],["2001-02-20",0.981,0.9882,0.9597,0.9597,119600.0],["2001-02-21",0.9573,0.9573,0.9171,0.9479,206700.0],["2001-02-22",0.936,0.9787,0.936,0.9716,48900.0],["2001-02-23",0.9597,0.9787,0.9526,0.9739,50100.0],["2001-02-26",0.9787,0.9929,0.9739,0.9882,47700.0],["2001-02-27",1.0118,1.0118,0.9597,0.9621,37700.0],["2001-02-28",0.9597,0.9692,0.9479,0.9526,64300.0],["2001-03-01",0.9502,0.9668,0.9479,0.9668,31600.0],["2001-03-02",0.9597,0.9716,0.9479,0.9573,31200.0],["2001-03-05",0.9573,0.9597,0.9502,0.9502,24000.0],["2001-03-06",0.9573,0.9668,0.9502,0.9621,49500.0],["2001-03-07",0.9526,0.9882,0.9526,0.9668,43800.0],["2001-03-08",0.9621,0.9692,0.9597,0.9621,55700.0],["2001-03-09",0.9716,1.0071,0.9573,0.9953,54700.0],["2001-03-12",0.9787,0.9787,0.9502,0.9597,117200.0],["2001-03-13",0.9597,0.9716,0.9502,0.9645,89700.0],["2001-03-14",0.9645,0.9645,0.9455,0.9455,97800.0],["2001-03-15",0.936,0.936,0.8886,0.9242,467900.0],["2001-03-16",0.9242,0.9479,0.9242,0.9455,142600.0],["2001-03-19",0.9384,0.9479,0.9265,0.9336,93400.0],["2001-03-20",0.9384,0.9384,0.9289,0.9289,34900.0],["2001-03-21",0.9265,0.936,0.9194,0.9336,112400.0],["2001-03-22",0.936,0.9384,0.9265,0.936,141600.0],["2001-03-23",0.9313,0.9479,0.9313,0.9384,162800.0],["2001-03-26",0.936,0.9502,0.936,0.9479,48600.0],["2001-03-27",0.9431,0.9621,0.9431,0.9573,119400.0],["2001-03-28",0.9479,0.9573,0.936,0.9526,31100.0],["2001-03-29",0.9502,0.9526,0.936,0.936,58200.0],["2001-03-30",0.936,0.9479,0.9242,0.9455,35600.0],["2001-04-02",0.9242,0.9265,0.8886,0.8957,65800.0],["2001-04-03",0.8768,0.8886,0.8412,0.8578,125200.0],["2001-04-04",0.8531,0.8768,0.8531,0.8649,76600.0],["2001-04-05",0.8649,0.8886,0.8649,0.8697,50000.0],["2001-04-06",0.8649,0.891,0.8649,0.8886,19500.0],["2001-04-09",0.8768,0.8886,0.8768,0.8863,37700.0],["2001-04-10",0.8863,0.8934,0.8839,0.8886,57000.0],["2001-04-11",0.8839,0.8886,0.872,0.872,27000.0],["2001-04-12",0.9123,0.9218,0.8815,0.9147,65300.0],["2001-04-16",0.9123,0.936,0.9123,0.9289,75800.0],["2001-04-17",0.9336,0.9716,0.9336,0.9621,67800.0],["2001-04-18",0.9668,1.0071,0.9668,0.9953,136900.0],["2001-04-19",1.0166,1.0427,1.0095,1.0261,64900.0],["2001-04-20",1.019,1.0261,1.0071,1.0213,62000.0],["2001-04-23",1.0071,1.0071,0.9479,0.9621,169800.0],["2001-04-24",0.9479,0.9479,0.9005,0.9005,199000.0],["2001-04-25",0.9005,0.9455,0.9005,0.9408,742200.0],["2001-04-26",0.936,0.9384,0.9336,0.9336,54000.0],["2001-04-27",0.9336,0.9336,0.9123,0.9242,120100.0],["2001-04-30",0.9123,0.9526,0.9123,0.936,102000.0],["2001-05-01",0.9242,0.936,0.8934,0.9076,74800.0],["2001-05-02",0.9052,0.9242,0.9052,0.9123,40700.0],["2001-05-03",0.9123,0.9242,0.9028,0.9076,64500.0],["2001-05-04",0.9052,0.9123,0.9052,0.91,55600.0],["2001-05-07",0.91,0.9171,0.9076,0.91,28200.0],["2001-05-08",0.91,0.9336,0.91,0.9194,139700.0],["2001-05-09",0.9242,0.9336,0.9242,0.9265,136000.0],["2001-05-10",0.9265,0.955,0.9242,0.9242,115400.0],["2001-05-11",0.9455,0.9455,0.936,0.936,37100.0],["2001-05-14",0.936,0.9929,0.9265,0.9739,117500.0],["2001-05-15",0.9597,1.0166,0.9597,0.9763,108500.0],["2001-05-16",0.9739,0.9787,0.9716,0.9716,72400.0],["2001-05-17",0.9834,0.9834,0.9645,0.9645,52300.0],["2001-05-18",0.9479,0.9597,0.9479,0.9573,39000.0],["2001-05-21",0.9479,0.981,0.9479,0.9597,60200.0],["2001-05-22",0.9621,0.9953,0.9597,0.9716,67000.0],["2001-05-23",0.9716,1.0071,0.9716,0.9976,72900.0],["2001-05-24",0.9834,1.0308,0.9834,1.0213,89900.0],["2001-05-25",1.0071,1.0213,1.0071,1.0166,68100.0],["2001-05-29",1.019,1.0545,1.019,1.045,58000.0],["2001-05-30",1.0545,1.064,1.0308,1.0427,56200.0],["2001-05-31",1.0403,1.0403,1.0166,1.0261,42200.0],["2001-06-01",1.0213,1.0213,1.0,1.0118,39500.0],["2001-06-04",0.9882,1.0403,0.9882,1.0118,236400.0],["2001-06-05",1.0071,1.1019,1.0071,1.0877,60100.0],["2001-06-06",1.0663,1.0711,1.0569,1.0711,62400.0],["2001-06-07",1.0877,1.1019,1.0427,1.1019,38800.0],["2001-06-08",1.1256,1.1374,1.09,1.1351,44200.0],["2001-06-11",1.1137,1.1706,1.1137,1.1682,53300.0],["2001-06-12",1.1706,1.2156,1.1706,1.2156,85600.0],["2001-06-13",1.2204,1.2204,1.1967,1.2133,33900.0],["2001-06-14",1.2133,1.2133,1.1706,1.1801,40000.0],["2001-06-15",1.1777,1.1848,1.1611,1.1611,30400.0],["2001-06-18",1.1611,1.1754,1.109,1.1137,30100.0],["2001-06-19",1.109,1.1303,1.1019,1.1066,19100.0],["2001-06-20",1.0829,1.0829,1.019,1.0427,92000.0],["2001-06-21",1.0427,1.0498,1.0308,1.0498,28400.0],["2001-06-22",1.0427,1.0664,1.019,1.0474,72600.0],["2001-06-25",1.045,1.1374,1.0427,1.1374,78900.0],["2001-06-26",1.1256,1.1256,1.09,1.1232,23000.0],["2001-06-27",1.1137,1.1303,1.0806,1.09,53600.0],["2001-06-28",1.0853,1.1043,1.0664,1.09,51200.0],["2001-06-29",1.1137,1.1137,1.0687,1.0782,27000.0],["2001-07-02",1.0735,1.0853,1.0735,1.0853,9800.0],["2001-07-03",1.0782,1.1043,1.0782,1.1043,6700.0],["2001-07-05",1.09,1.1161,1.09,1.1137,38400.0],["2001-07-06",1.0924,1.1019,1.09,1.0995,31900.0],["2001-07-09",1.09,1.0924,1.0711,1.0877,85800.0],["2001-07-10",1.0711,1.09,1.0687,1.0711,60300.0],["2001-07-11",1.0687,1.0782,1.0687,1.0758,30500.0],["2001-07-12",1.0687,1.1019,1.0687,1.1019,44800.0],["2001-07-13",1.0782,1.1327,1.0782,1.1256,26000.0],["2001-07-16",1.1351,1.173,1.1209,1.1588,38300.0],["2001-07-17",1.1422,1.1682,1.1422,1.1682,41700.0],["2001-07-18",1.1445,1.1611,1.1043,1.1185,53400.0],["2001-07-19",1.1137,1.1137,1.019,1.0569,94600.0],["2001-07-20",1.0545,1.0616,1.0498,1.0569,22100.0],["2001-07-23",1.0427,1.0616,1.0427,1.0616,37500.0],["2001-07-24",1.0545,1.0545,1.0427,1.0474,39300.0],["2001-07-25",1.0545,1.1137,1.0521,1.09,101700.0],["2001-07-26",1.0877,1.1137,1.0711,1.0782,71800.0],["2001-07-27",1.0663,1.0948,1.0663,1.0829,26500.0],["2001-07-30",1.0663,1.09,1.0663,1.0735,17500.0],["2001-07-31",1.0498,1.0948,1.0498,1.0924,49500.0],["2001-08-01",1.09,1.0948,1.09,1.0948,29500.0],["2001-08-02",1.0758,1.1066,1.0758,1.1066,42900.0],["2001-08-03",1.0924,1.1185,1.0782,1.1185,28500.0],["2001-08-06",1.1185,1.1303,1.1137,1.1303,23700.0],["2001-08-07",1.1256,1.1493,1.1256,1.1374,27900.0],["2001-08-08",1.1256,1.154,1.1256,1.1493,31600.0],["2001-08-09",1.1303,1.1493,1.128,1.1303,29900.0],["2001-08-10",1.1351,1.154,1.128,1.1374,72300.0],["2001-08-13",1.1303,1.1517,1.1303,1.1517,115400.0],["2001-08-14",1.1445,1.1777,1.1445,1.1706,98700.0],["2001-08-15",1.173,1.173,1.1374,1.1682,55400.0],["2001-08-16",1.1445,1.1659,1.1256,1.1564,41800.0],["2001-08-17",1.1398,1.1517,1.128,1.1351,24500.0],["2001-08-20",1.1588,1.1706,1.1469,1.1588,21200.0],["2001-08-21",1.1445,1.1611,1.1422,1.1469,68100.0],["2001-08-22",1.1374,1.1659,1.1303,1.1445,14400.0],["2001-08-23",1.1588,1.1588,1.1445,1.1517,29100.0],["2001-08-24",1.1445,1.1564,1.1374,1.1469,23900.0],["2001-08-27",1.1374,1.1374,1.0782,1.109,36200.0],["2001-08-28",1.0853,1.1019,1.0498,1.0877,63000.0],["2001-08-29",1.0877,1.09,1.0545,1.0663,27800.0],["2001-08-30",1.0545,1.0782,1.045,1.0782,38700.0],["2001-08-31",1.0853,1.1019,1.0569,1.0877,18900.0],["2001-09-04",1.09,1.09,1.0687,1.0806,34500.0],["2001-09-05",1.0782,1.0924,1.0711,1.0782,27700.0],["2001-09-06",1.0924,1.263,1.0924,1.2441,202600.0],["2001-09-07",1.237,1.2773,1.237,1.2559,114600.0],["2001-09-10",1.2559,1.2749,1.2512,1.263,71800.0],["2001-09-17",1.1848,1.2299,1.1659,1.2275,58700.0],["2001-09-18",1.2085,1.218,1.1967,1.2085,65600.0],["2001-09-19",1.2085,1.2109,1.1848,1.1919,135600.0],["2001-09-20",1.1848,1.1896,1.173,1.173,70400.0],["2001-09-21",1.1493,1.1848,1.1493,1.173,64800.0],["2001-09-24",1.1848,1.2204,1.154,1.1872,58400.0],["2001-09-25",1.1848,1.2133,1.1848,1.2109,53300.0],["2001-09-26",1.1801,1.2204,1.173,1.2014,42100.0],["2001-09-27",1.2014,1.2014,1.1919,1.1943,35200.0],["2001-09-28",1.2085,1.2156,1.1919,1.2156,71900.0],["2001-10-01",1.2156,1.2204,1.1919,1.1967,33800.0],["2001-10-02",1.2014,1.2441,1.1896,1.2038,32400.0],["2001-10-03",1.1848,1.2393,1.1848,1.2251,31300.0],["2001-10-04",1.2488,1.2796,1.2346,1.2796,63300.0],["2001-10-05",1.2583,1.2796,1.2441,1.2678,53800.0],["2001-10-08",1.2773,1.3294,1.2583,1.3223,42200.0],["2001-10-09",1.3318,1.346,1.3199,1.3223,33500.0],["2001-10-10",1.2986,1.327,1.2844,1.3175,16400.0],["2001-10-11",1.3057,1.3294,1.3057,1.3199,11000.0],["2001-10-12",1.3199,1.3341,1.3199,1.327,11500.0],["2001-10-15",1.327,1.3341,1.3152,1.327,38900.0],["2001-10-16",1.327,1.3626,1.327,1.3365,45800.0],["2001-10-17",1.3507,1.3602,1.3389,1.3412,24200.0],["2001-10-18",1.3412,1.3507,1.3412,1.3507,30800.0],["2001-10-19",1.3602,1.3602,1.346,1.346,14400.0],["2001-10-22",1.327,1.3483,1.327,1.3436,50300.0],["2001-10-23",1.3507,1.3507,1.327,1.3507,39000.0],["2001-10-24",1.3602,1.4692,1.3602,1.4597,51900.0],["2001-10-25",1.4573,1.4668,1.3981,1.4005,40400.0],["2001-10-26",1.4028,1.4573,1.3744,1.4289,32700.0],["2001-10-29",1.3886,1.4573,1.3886,1.41,30100.0],["2001-10-30",1.4218,1.4313,1.41,1.4218,10900.0],["2001-10-31",1.4147,1.4147,1.3152,1.327,116500.0],["2001-11-01",1.3839,1.4052,1.3507,1.3981,15500.0],["2001-11-02",1.3744,1.3957,1.3744,1.3744,6000.0],["2001-11-05",1.5403,1.5403,1.4573,1.4716,41000.0],["2001-11-06",1.4739,1.4739,1.4336,1.436,14100.0],["2001-11-07",1.4455,1.4692,1.436,1.436,21300.0],["2001-11-08",1.4739,1.4739,1.436,1.4479,32200.0],["2001-11-09",1.436,1.4479,1.4336,1.4455,12100.0],["2001-11-12",1.436,1.4573,1.4336,1.4336,11500.0],["2001-11-13",1.4573,1.4929,1.4384,1.4597,40900.0],["2001-11-14",1.4621,1.4834,1.436,1.4502,19100.0],["2001-11-15",1.4384,1.481,1.4242,1.4336,22900.0],["2001-11-16",1.4336,1.4905,1.4289,1.481,30400.0],["2001-11-19",1.4929,1.5047,1.4384,1.4384,20100.0],["2001-11-20",1.4455,1.481,1.4431,1.4692,12400.0],["2001-11-21",1.4455,1.5,1.4455,1.4455,19700.0],["2001-11-23",1.4692,1.4692,1.4384,1.4384,11500.0],["2001-11-26",1.481,1.4929,1.4479,1.4787,25300.0],["2001-11-27",1.455,1.455,1.3886,1.4265,74800.0],["2001-11-28",1.41,1.4218,1.3649,1.3744,40000.0],["2001-11-29",1.3768,1.4455,1.3768,1.4218,24900.0],["2001-11-30",1.4028,1.481,1.4028,1.4218,55000.0],["2001-12-03",1.4289,1.455,1.4028,1.41,46900.0],["2001-12-04",1.4194,1.4431,1.4005,1.4431,30300.0],["2001-12-05",1.4408,1.4502,1.41,1.4455,27400.0],["2001-12-06",1.4123,1.4455,1.4123,1.4431,8200.0],["2001-12-07",1.436,1.4455,1.4218,1.4218,12700.0],["2001-12-10",1.41,1.4336,1.41,1.4147,31200.0],["2001-12-11",1.4384,1.4431,1.4147,1.436,26400.0],["2001-12-12",1.436,1.4479,1.4194,1.4336,39800.0],["2001-12-13",1.4336,1.4597,1.4265,1.4336,36000.0],["2001-12-14",1.455,1.5284,1.4455,1.481,41400.0],["2001-12-17",1.481,1.5284,1.4692,1.5142,40300.0],["2001-12-18",1.5284,1.5806,1.5284,1.5664,50100.0],["2001-12-19",1.5664,1.5877,1.5427,1.564,50200.0],["2001-12-20",1.5427,1.5592,1.5166,1.5355,31500.0],["2001-12-21",1.5592,1.5592,1.4953,1.5118,22900.0],["2001-12-24",1.5166,1.5592,1.5166,1.5332,18100.0],["2001-12-26",1.5403,1.5972,1.5403,1.5853,25300.0],["2001-12-27",1.5616,1.5877,1.5284,1.5877,19700.0],["2001-12-28",1.564,1.5877,1.5403,1.5427,31800.0],["2001-12-31",1.5427,1.5663,1.4858,1.5047,46300.0],["2002-01-02",1.5095,1.6706,1.5095,1.6588,36900.0],["2002-01-03",1.6351,1.6943,1.6351,1.6919,30700.0],["2002-01-04",1.6682,1.718,1.6682,1.718,33500.0],["2002-01-07",1.7417,1.7536,1.6943,1.7275,42500.0],["2002-01-08",1.7251,1.8152,1.7251,1.7559,31700.0],["2002-01-09",1.7441,1.8934,1.7441,1.8341,34800.0],["2002-01-10",1.8341,1.8554,1.7417,1.7559,46600.0],["2002-01-11",1.7536,1.7772,1.7109,1.7275,31500.0],["2002-01-14",1.7085,1.7085,1.6825,1.6848,13200.0],["2002-01-15",1.7299,1.8365,1.6825,1.7749,47400.0],["2002-01-16",1.7299,1.7891,1.7062,1.7891,18400.0],["2002-01-17",1.7796,1.8365,1.7796,1.7891,36500.0],["2002-01-18",1.7796,1.8009,1.7417,1.7512,11900.0],["2002-01-22",1.7275,1.7749,1.7275,1.7275,11800.0],["2002-01-23",1.7275,1.7275,1.6872,1.6943,17300.0],["2002-01-24",1.7464,1.7464,1.6706,1.7204,25200.0],["2002-01-25",1.6967,1.7417,1.6825,1.7417,16100.0],["2002-01-28",1.7654,1.7654,1.7062,1.7133,27600.0],["2002-01-29",1.718,1.7275,1.7085,1.7109,16200.0],["2002-01-30",1.7085,1.7275,1.6825,1.6825,19900.0],["2002-01-31",1.6825,1.7156,1.6825,1.7109,20700.0],["2002-02-01",1.7014,1.7014,1.6611,1.6919,15300.0],["2002-02-04",1.6825,1.6825,1.6611,1.6611,6300.0],["2002-02-05",1.6374,1.6588,1.564,1.6114,44300.0],["2002-02-06",1.5877,1.6232,1.5166,1.5877,31800.0],["2002-02-07",1.564,1.564,1.4336,1.5403,83100.0],["2002-02-08",1.5166,1.5853,1.4929,1.5758,32500.0],["2002-02-11",1.5877,1.6588,1.5877,1.6493,6400.0],["2002-02-12",1.6469,1.6469,1.5521,1.5664,30100.0],["2002-02-13",1.6114,1.6351,1.5521,1.5853,25200.0],["2002-02-14",1.5853,1.5924,1.5687,1.5853,27200.0],["2002-02-15",1.5758,1.609,1.5758,1.5758,54600.0],["2002-02-19",1.5521,1.59,1.545,1.5877,24800.0],["2002-02-20",1.564,1.5877,1.564,1.5687,14200.0],["2002-02-21",1.545,1.5877,1.545,1.5592,30200.0],["2002-02-22",1.5592,1.5829,1.5403,1.5829,23600.0],["2002-02-25",1.5545,1.5829,1.5545,1.5711,15900.0],["2002-02-26",1.5735,1.5806,1.5521,1.5545,14000.0],["2002-02-27",1.5758,1.5758,1.5663,1.5735,8300.0],["2002-02-28",1.5829,1.5877,1.5545,1.5877,26300.0],["2002-03-01",1.5663,1.5877,1.5427,1.5521,15300.0],["2002-03-04",1.5427,1.5877,1.5427,1.5782,18000.0],["2002-03-05",1.5877,1.6114,1.5427,1.5687,41300.0],["2002-03-06",1.5735,1.5877,1.5427,1.5569,32700.0],["2002-03-07",1.5569,1.564,1.545,1.564,21500.0],["2002-03-08",1.5877,1.6114,1.5545,1.564,21300.0],["2002-03-11",1.5853,1.5853,1.5569,1.564,14600.0],["2002-03-12",1.5829,1.5829,1.5521,1.5758,31500.0],["2002-03-13",1.5545,1.5924,1.5545,1.5806,22100.0],["2002-03-14",1.5758,1.5995,1.5663,1.5972,42800.0],["2002-03-15",1.5972,1.5972,1.5782,1.5924,69500.0],["2002-03-18",1.5924,1.6611,1.59,1.6611,120200.0],["2002-03-19",1.6801,1.7227,1.6801,1.7227,80000.0],["2002-03-20",1.7324,1.7348,1.7179,1.73,73800.0],["2002-03-21",1.7203,1.7396,1.6939,1.7396,54100.0],["2002-03-22",1.7155,1.7372,1.7011,1.7131,53800.0],["2002-03-25",1.7107,1.7107,1.6819,1.6915,55600.0],["2002-03-26",1.7107,1.742,1.6963,1.742,48700.0],["2002-03-27",1.742,1.8261,1.7324,1.8165,63600.0],["2002-03-28",1.8405,1.8957,1.8405,1.8933,70400.0],["2002-04-01",1.8861,1.9174,1.8501,1.8861,33700.0],["2002-04-02",1.8981,1.9078,1.8381,1.8645,35200.0],["2002-04-03",1.8549,1.8645,1.79,1.8044,22200.0],["2002-04-04",1.8525,1.8645,1.8189,1.8333,15000.0],["2002-04-05",1.8092,1.927,1.8092,1.927,88400.0],["2002-04-08",1.927,1.9943,1.8981,1.9774,114400.0],["2002-04-09",1.9798,1.9822,1.8645,1.9438,83000.0],["2002-04-10",1.9222,1.9582,1.8981,1.9366,42800.0],["2002-04-11",1.9246,1.9558,1.8789,1.9102,32300.0],["2002-04-12",1.9102,1.9294,1.8933,1.8981,21400.0],["2002-04-15",1.8981,1.9318,1.8885,1.9198,19200.0],["2002-04-16",1.9198,1.975,1.8981,1.9005,61200.0],["2002-04-17",1.9222,1.939,1.8885,1.9174,36400.0],["2002-04-18",1.9198,1.9318,1.8957,1.9222,13200.0],["2002-04-19",1.9342,1.939,1.9198,1.9198,18400.0],["2002-04-22",1.9102,1.9582,1.9102,1.9342,21900.0],["2002-04-23",1.9462,1.9702,1.8861,1.9222,10800.0],["2002-04-24",1.8981,1.9222,1.8981,1.9054,7100.0],["2002-04-25",1.8861,1.9846,1.8453,1.9534,52500.0],["2002-04-26",1.9294,1.9919,1.8981,1.9726,31600.0],["2002-04-29",1.9486,1.9702,1.8981,1.9102,31500.0],["2002-04-30",1.9342,1.9798,1.9078,1.9654,28300.0],["2002-05-01",1.9486,1.9798,1.9222,1.9678,24600.0],["2002-05-02",1.9486,1.9798,1.9366,1.9654,22600.0],["2002-05-03",1.9654,1.9798,1.9222,1.9486,57100.0],["2002-05-06",1.9486,1.963,1.9246,1.951,19600.0],["2002-05-07",1.9246,1.9894,1.9246,1.9846,18800.0],["2002-05-08",1.9606,2.0231,1.9606,2.0159,34900.0],["2002-05-09",1.9943,2.0183,1.9702,1.9702,25900.0],["2002-05-10",1.9726,1.9798,1.927,1.9582,24200.0],["2002-05-13",1.9822,2.0159,1.9294,1.9726,30000.0],["2002-05-14",1.9943,1.9943,1.9702,1.9919,22300.0],["2002-05-15",1.9678,2.0111,1.9678,1.987,22100.0],["2002-05-16",1.9846,2.0183,1.9822,2.0183,41000.0],["2002-05-17",2.0183,2.0183,1.9822,1.9943,11600.0],["2002-05-20",1.9846,2.0111,1.9582,1.9582,14200.0],["2002-05-21",1.9702,1.9798,1.9246,1.9462,18700.0],["2002-05-22",1.9702,1.9702,1.8765,1.8981,44300.0],["2002-05-23",1.9198,1.9919,1.8885,1.9318,35800.0],["2002-05-24",1.927,1.963,1.8981,1.8981,41000.0],["2002-05-28",1.9222,1.9654,1.9102,1.9654,19800.0],["2002-05-29",1.9414,1.9822,1.9222,1.9246,32600.0],["2002-05-30",1.927,1.9606,1.927,1.951,18300.0],["2002-05-31",1.9606,1.9798,1.9366,1.9798,24200.0],["2002-06-03",1.9702,1.9798,1.8981,1.915,20300.0],["2002-06-04",1.9174,1.9222,1.8669,1.9078,21900.0],["2002-06-05",1.9054,1.9726,1.8933,1.9342,20600.0],["2002-06-06",1.9102,1.9414,1.8885,1.9174,14600.0],["2002-06-07",1.9414,1.9654,1.9005,1.9198,24400.0],["2002-06-10",1.9005,1.9222,1.8981,1.9078,12100.0],["2002-06-11",1.9198,1.9222,1.9005,1.9222,27900.0],["2002-06-12",1.9438,1.9438,1.8861,1.8861,21900.0],["2002-06-13",1.8933,1.9102,1.8861,1.9005,22100.0],["2002-06-14",1.8981,1.9198,1.8741,1.9078,21000.0],["2002-06-17",1.9005,1.9222,1.8621,1.8861,31900.0],["2002-06-18",1.8861,1.9414,1.8741,1.9318,45900.0],["2002-06-19",1.9318,1.9702,1.9318,1.9582,52900.0],["2002-06-20",1.9704,2.0044,1.9704,1.9923,60700.0],["2002-06-21",1.9679,2.0069,1.9461,1.9947,33800.0],["2002-06-24",1.9339,2.002,1.9339,1.9923,35600.0],["2002-06-25",1.9825,2.0774,1.9606,2.0434,106900.0],["2002-06-26",2.0069,2.0069,1.9461,1.9728,49400.0],["2002-06-27",1.9558,2.0142,1.9461,2.0142,77800.0],["2002-06-28",2.0069,2.0725,1.9947,2.0677,409800.0],["2002-07-01",2.0555,2.1163,2.0312,2.1163,162200.0],["2002-07-02",2.0677,2.0798,1.8804,1.9461,63700.0],["2002-07-03",1.9388,1.9679,1.9096,1.9461,50300.0],["2002-07-05",1.9436,1.9436,1.9096,1.9412,29200.0],["2002-07-08",1.9412,1.9436,1.9096,1.9388,24500.0],["2002-07-09",1.9242,1.9461,1.9217,1.9339,52900.0],["2002-07-10",1.9339,1.9509,1.9193,1.9315,31300.0],["2002-07-11",1.9436,1.9436,1.8025,1.9388,59300.0],["2002-07-12",1.9339,1.9412,1.8487,1.9217,38500.0],["2002-07-15",1.8731,1.8852,1.7636,1.8852,64900.0],["2002-07-16",1.9096,1.9315,1.8487,1.8901,22700.0],["2002-07-17",1.8901,1.8901,1.7514,1.8609,36200.0],["2002-07-18",1.8609,1.8731,1.7441,1.7441,16500.0],["2002-07-19",1.7198,1.7198,1.6055,1.6055,44400.0],["2002-07-22",1.5812,1.5812,1.5082,1.5666,38500.0],["2002-07-23",1.5325,1.5568,1.2917,1.4474,68800.0],["2002-07-24",1.423,1.569,1.3622,1.569,53100.0],["2002-07-25",1.569,1.715,1.5447,1.6931,46500.0],["2002-07-26",1.7271,1.7563,1.6566,1.7563,14700.0],["2002-07-29",1.8244,1.9217,1.8244,1.8828,44300.0],["2002-07-30",1.8585,1.9436,1.8244,1.8925,16500.0],["2002-07-31",1.8804,1.8804,1.8001,1.822,27200.0],["2002-08-01",1.7977,1.7977,1.7052,1.7539,32200.0],["2002-08-02",1.7563,1.8682,1.7441,1.7879,28000.0],["2002-08-05",1.7636,1.7879,1.642,1.642,41000.0],["2002-08-06",1.6468,1.7758,1.6468,1.7685,32200.0],["2002-08-07",1.7685,1.8633,1.7563,1.8487,24500.0],["2002-08-08",1.8487,1.8731,1.8123,1.8487,48200.0],["2002-08-09",1.8244,1.8658,1.8244,1.8366,9900.0],["2002-08-12",1.8123,1.8123,1.766,1.7782,13500.0],["2002-08-13",1.7855,1.8196,1.766,1.766,22900.0],["2002-08-14",1.7733,1.8487,1.766,1.8487,29900.0],["2002-08-15",1.8244,1.8682,1.8123,1.8317,44000.0],["2002-08-16",1.8244,1.8609,1.8244,1.8512,6500.0],["2002-08-19",1.8536,1.8828,1.8439,1.8585,23600.0],["2002-08-20",1.8487,1.8852,1.7636,1.8852,50700.0],["2002-08-21",1.8731,1.8852,1.8171,1.8293,24600.0],["2002-08-22",1.805,1.8123,1.7831,1.8001,11000.0],["2002-08-23",1.8196,1.8366,1.8001,1.8001,24100.0],["2002-08-26",1.7855,1.8366,1.7855,1.8366,35200.0],["2002-08-27",1.8366,1.8366,1.7466,1.7466,23500.0],["2002-08-28",1.7514,1.8123,1.7393,1.7393,14700.0],["2002-08-29",1.7636,1.8196,1.7636,1.8196,23600.0],["2002-08-30",1.8123,1.8196,1.7393,1.7514,18500.0],["2002-09-03",1.7514,1.7539,1.6979,1.7271,25300.0],["2002-09-04",1.7393,1.7587,1.7101,1.7296,27100.0],["2002-09-05",1.7101,1.7612,1.6639,1.6639,38700.0],["2002-09-06",1.7028,1.7612,1.6906,1.7612,14900.0],["2002-09-09",1.7514,1.7612,1.6858,1.7028,12900.0],["2002-09-10",1.715,1.7952,1.6785,1.7101,61200.0],["2002-09-11",1.7028,1.7563,1.6931,1.7393,24100.0],["2002-09-12",1.715,1.7393,1.6785,1.6809,39500.0],["2002-09-13",1.6809,1.7271,1.6712,1.7077,10000.0],["2002-09-16",1.6833,1.7393,1.6663,1.715,21900.0],["2002-09-17",1.7028,1.7271,1.6785,1.7052,29100.0],["2002-09-18",1.6809,1.7733,1.6809,1.7223,40900.0],["2002-09-19",1.7395,2.0085,1.7395,1.9887,139200.0],["2002-09-20",2.006,2.0109,1.9616,1.9739,56200.0],["2002-09-23",1.9739,1.9937,1.9715,1.9739,35800.0],["2002-09-24",1.9739,2.006,1.9739,1.9863,43600.0],["2002-09-25",1.9961,2.0085,1.9665,1.9912,65600.0],["2002-09-26",1.9739,1.9986,1.9739,1.9961,23200.0],["2002-09-27",1.9739,2.0134,1.9739,2.0134,34300.0],["2002-09-30",2.0085,2.0233,1.9937,2.0035,59700.0],["2002-10-01",1.9863,2.0578,1.9838,2.048,110600.0],["2002-10-02",2.048,2.0924,2.0257,2.0652,44900.0],["2002-10-03",2.0529,2.0973,2.0356,2.0726,34300.0],["2002-10-04",2.0726,2.085,2.0406,2.0504,30600.0],["2002-10-07",2.0381,2.0578,2.0134,2.0159,24200.0],["2002-10-08",2.0134,2.0307,2.0035,2.006,36800.0],["2002-10-09",2.006,2.0208,1.9912,2.0208,43900.0],["2002-10-10",1.9986,2.0406,1.9863,2.0282,38300.0],["2002-10-11",2.0282,2.0282,1.9937,2.0282,21500.0],["2002-10-14",2.0282,2.048,1.9961,2.006,45900.0],["2002-10-15",2.0183,2.048,2.0109,2.0455,32300.0],["2002-10-16",2.0233,2.0356,2.0011,2.0109,19400.0],["2002-10-17",2.0233,2.048,2.0208,2.048,13000.0],["2002-10-18",1.7272,1.7272,1.4434,1.5545,125200.0],["2002-10-21",1.5791,1.6088,1.5298,1.552,55600.0],["2002-10-22",1.5545,1.5841,1.5249,1.5569,53200.0],["2002-10-23",1.5594,1.5742,1.5421,1.5742,36800.0],["2002-10-24",1.5791,1.5791,1.5175,1.5199,73000.0],["2002-10-25",1.5273,1.552,1.5199,1.552,49000.0],["2002-10-28",1.5446,1.5569,1.5298,1.5323,43200.0],["2002-10-29",1.5298,1.5323,1.5175,1.5323,21300.0],["2002-10-30",1.5347,1.5446,1.5347,1.5421,40000.0],["2002-10-31",1.5446,1.5471,1.5323,1.5446,12500.0],["2002-11-01",1.5471,1.5717,1.5372,1.5693,75300.0],["2002-11-04",1.5693,1.5693,1.5421,1.5495,40100.0],["2002-11-05",1.5495,1.6014,1.5446,1.5841,46300.0],["2002-11-06",1.6014,1.6778,1.6014,1.6433,38000.0],["2002-11-07",1.6532,1.6778,1.631,1.6433,23500.0],["2002-11-08",1.6458,1.6828,1.6408,1.663,19800.0],["2002-11-11",1.6532,1.6655,1.5939,1.5939,27100.0],["2002-11-12",1.5939,1.6285,1.5791,1.5865,18700.0],["2002-11-13",1.5865,1.6285,1.5816,1.5816,27400.0],["2002-11-14",1.5816,1.5915,1.5323,1.5767,39100.0],["2002-11-15",1.5791,1.6014,1.5421,1.5421,47100.0],["2002-11-18",1.5323,1.5323,1.4829,1.5125,54300.0],["2002-11-19",1.5051,1.5569,1.5051,1.5125,49900.0],["2002-11-20",1.5249,1.5545,1.5175,1.5471,55700.0],["2002-11-21",1.5471,1.5791,1.5273,1.5545,28900.0],["2002-11-22",1.5421,1.5717,1.5323,1.5446,34300.0],["2002-11-25",1.4804,1.6063,1.4804,1.5816,110700.0],["2002-11-26",1.6038,1.631,1.6038,1.6088,43300.0],["2002-11-27",1.6038,1.7,1.6038,1.7,43100.0],["2002-11-29",1.6754,1.6976,1.6532,1.6532,18700.0],["2002-12-02",1.6285,1.7247,1.6162,1.7198,29900.0],["2002-12-03",1.7173,1.7642,1.7025,1.7025,124400.0],["2002-12-04",1.7025,1.7247,1.7025,1.7025,21600.0],["2002-12-05",1.7025,1.7469,1.6532,1.6655,74600.0],["2002-12-06",1.6408,1.7124,1.6408,1.7075,32000.0],["2002-12-09",1.7198,1.7198,1.6532,1.6778,70200.0],["2002-12-10",1.6754,1.7149,1.6655,1.6902,38900.0],["2002-12-11",1.6655,1.7198,1.6655,1.6877,17500.0],["2002-12-12",1.6778,1.7371,1.6778,1.7173,20500.0],["2002-12-13",1.6926,1.7445,1.6803,1.6803,29200.0],["2002-12-16",1.6655,1.7198,1.6655,1.7198,29900.0],["2002-12-17",1.6951,1.7,1.6803,1.6976,18000.0],["2002-12-18",1.7026,1.7026,1.6325,1.645,24900.0],["2002-12-19",1.6525,1.6926,1.64,1.6625,36600.0],["2002-12-20",1.6525,1.6776,1.64,1.6675,36600.0],["2002-12-23",1.6525,1.7076,1.645,1.7001,26800.0],["2002-12-24",1.6976,1.7376,1.6776,1.6901,17700.0],["2002-12-26",1.6901,1.7426,1.665,1.6725,9600.0],["2002-12-27",1.665,1.6951,1.6525,1.6525,14200.0],["2002-12-30",1.6525,1.6876,1.645,1.6575,26000.0],["2002-12-31",1.6775,1.7527,1.6525,1.6826,46600.0],["2003-01-02",1.7076,1.7276,1.6826,1.7101,16000.0],["2003-01-03",1.6851,1.7151,1.6525,1.665,22900.0],["2003-01-06",1.6575,1.7226,1.6575,1.7226,25100.0],["2003-01-07",1.7151,1.7151,1.6775,1.6826,16800.0],["2003-01-08",1.6801,1.7026,1.6776,1.6801,17400.0],["2003-01-09",1.6801,1.7326,1.6801,1.7051,47400.0],["2003-01-10",1.6801,1.7477,1.67,1.7301,18800.0],["2003-01-13",1.7477,1.7477,1.6775,1.7126,16000.0],["2003-01-14",1.7276,1.7802,1.6926,1.7652,40300.0],["2003-01-15",1.7552,1.7952,1.7527,1.7552,18100.0],["2003-01-16",1.7527,1.7827,1.7026,1.7702,38100.0],["2003-01-17",1.7702,1.7777,1.7527,1.7527,17100.0],["2003-01-21",1.7552,1.7552,1.6951,1.7126,16900.0],["2003-01-22",1.7026,1.7602,1.6976,1.7226,6200.0],["2003-01-23",1.7376,1.7502,1.6475,1.7001,29600.0],["2003-01-24",1.6826,1.6826,1.6325,1.65,25600.0],["2003-01-27",1.6475,1.6926,1.5774,1.6024,43400.0],["2003-01-28",1.625,1.6275,1.5398,1.5874,24700.0],["2003-01-29",1.5774,1.5774,1.5223,1.5774,19600.0],["2003-01-30",1.5524,1.5624,1.5173,1.5248,17200.0],["2003-01-31",1.5373,1.5649,1.5323,1.5524,23500.0],["2003-02-03",1.5699,1.5799,1.5599,1.5774,16300.0],["2003-02-04",1.5749,1.5799,1.5448,1.5749,29300.0],["2003-02-05",1.5749,1.5999,1.5649,1.5899,41600.0],["2003-02-06",1.5874,1.6049,1.5599,1.5899,28700.0],["2003-02-07",1.5749,1.5899,1.5574,1.5574,17100.0],["2003-02-10",1.4898,1.4898,1.4272,1.4647,129100.0],["2003-02-11",1.4647,1.4722,1.3395,1.4572,52300.0],["2003-02-12",1.4472,1.4472,1.3521,1.3721,54700.0],["2003-02-13",1.3521,1.4021,1.3145,1.3746,82900.0],["2003-02-14",1.3696,1.4121,1.347,1.3896,29400.0],["2003-02-18",1.4147,1.4998,1.4147,1.4998,26800.0],["2003-02-19",1.4898,1.5824,1.4848,1.5774,15800.0],["2003-02-20",1.6024,1.6225,1.5248,1.5774,85800.0],["2003-02-21",1.5749,1.5749,1.5273,1.5524,30300.0],["2003-02-24",1.5398,1.5448,1.4973,1.4998,21000.0],["2003-02-25",1.5048,1.5323,1.5023,1.5298,21800.0],["2003-02-26",1.5273,1.5448,1.5073,1.5273,12700.0],["2003-02-27",1.5223,1.625,1.5223,1.5774,59300.0],["2003-02-28",1.6024,1.6425,1.6024,1.6275,36400.0],["2003-03-03",1.65,1.6525,1.6225,1.645,10600.0],["2003-03-04",1.635,1.6525,1.615,1.6525,12900.0],["2003-03-05",1.6325,1.7101,1.6024,1.6826,28000.0],["2003-03-06",1.6826,1.6901,1.645,1.6525,11000.0],["2003-03-07",1.63,1.675,1.63,1.6475,25000.0],["2003-03-10",1.6225,1.6375,1.5799,1.5824,14400.0],["2003-03-11",1.6049,1.6225,1.5774,1.6225,4700.0],["2003-03-12",1.6024,1.6275,1.5774,1.6275,19500.0],["2003-03-13",1.6525,1.665,1.625,1.665,21000.0],["2003-03-14",1.64,1.6575,1.615,1.63,15000.0],["2003-03-17",1.6049,1.7026,1.6049,1.66,25900.0],["2003-03-18",1.625,1.6876,1.6074,1.6525,16300.0],["2003-03-19",1.6398,1.6729,1.6271,1.6729,8400.0],["2003-03-20",1.6525,1.6906,1.6322,1.6906,18000.0],["2003-03-21",1.6779,1.6957,1.6576,1.6601,31000.0],["2003-03-24",1.6347,1.7161,1.589,1.6957,15700.0],["2003-03-25",1.7161,1.739,1.6779,1.7288,20000.0],["2003-03-26",1.7288,1.7288,1.6678,1.6703,14500.0],["2003-03-27",1.6525,1.6779,1.6347,1.6652,13100.0],["2003-03-28",1.6906,1.6906,1.6017,1.6017,17500.0],["2003-03-31",1.6271,1.6271,1.5762,1.5991,32500.0],["2003-04-01",1.6245,1.6245,1.5534,1.5915,36500.0],["2003-04-02",1.6017,1.6703,1.6017,1.6398,20800.0],["2003-04-03",1.65,1.65,1.6271,1.65,13700.0],["2003-04-04",1.6398,1.65,1.6017,1.6322,10300.0],["2003-04-07",1.6322,1.683,1.6322,1.6576,13700.0],["2003-04-08",1.683,1.6856,1.6525,1.6729,20300.0],["2003-04-09",1.6627,1.6627,1.6271,1.6347,6600.0],["2003-04-10",1.5254,1.594,1.5254,1.5915,39400.0],["2003-04-11",1.5915,1.6017,1.5762,1.5788,14700.0],["2003-04-14",1.6525,1.8229,1.6525,1.8152,104100.0],["2003-04-15",1.8279,1.9042,1.8203,1.8737,52500.0],["2003-04-16",1.8991,1.9296,1.8915,1.8915,44600.0],["2003-04-17",1.894,1.9296,1.894,1.8991,211600.0],["2003-04-21",1.9017,1.9067,1.8686,1.8839,37700.0],["2003-04-22",1.8584,1.9296,1.8584,1.9093,19600.0],["2003-04-23",1.8712,1.9322,1.8432,1.9322,42500.0],["2003-04-24",1.9423,1.9601,1.9169,1.9449,32900.0],["2003-04-25",1.9449,1.955,1.9067,1.9093,32900.0],["2003-04-28",1.8584,1.95,1.8584,1.9347,34700.0],["2003-04-29",1.922,1.9678,1.9195,1.9576,28900.0],["2003-04-30",1.9652,1.9703,1.9195,1.9576,19600.0],["2003-05-01",1.9576,1.9779,1.9449,1.9576,17000.0],["2003-05-02",1.9576,1.9678,1.9474,1.9551,40900.0],["2003-05-05",1.9576,1.9754,1.95,1.9601,27200.0],["2003-05-06",1.9652,1.9983,1.9576,1.9856,46400.0],["2003-05-07",1.9703,1.9957,1.9703,1.983,17700.0],["2003-05-08",1.9703,2.0186,1.9703,1.9754,31500.0],["2003-05-09",1.9932,1.9932,1.9678,1.9906,20000.0],["2003-05-12",1.9932,1.9983,1.9728,1.9906,58500.0],["2003-05-13",1.9728,2.0186,1.9703,2.011,78200.0],["2003-05-14",2.0211,2.0288,2.0059,2.0135,25900.0],["2003-05-15",1.9881,2.0567,1.9779,2.0567,46300.0],["2003-05-16",2.0339,2.0466,1.9957,1.9957,61100.0],["2003-05-19",2.0212,2.0339,1.9627,1.9703,29900.0],["2003-05-20",1.983,2.0313,1.9551,1.9728,37400.0],["2003-05-21",1.9703,1.9957,1.9627,1.9728,18500.0],["2003-05-22",1.9906,2.0135,1.95,1.9957,43300.0],["2003-05-23",2.0059,2.0161,1.9932,2.011,24800.0],["2003-05-27",2.0084,2.0313,1.983,2.0008,33100.0],["2003-05-28",2.0262,2.0313,1.9906,2.0034,29500.0],["2003-05-29",2.0059,2.0339,1.9856,2.0161,34800.0],["2003-05-30",2.0313,2.0822,2.0211,2.0822,38100.0],["2003-06-02",2.0949,2.1178,2.0644,2.072,42800.0],["2003-06-03",2.0466,2.1178,2.0466,2.1101,17900.0],["2003-06-04",2.1152,2.1584,2.1152,2.1534,31600.0],["2003-06-05",2.1406,2.1839,2.1228,2.1483,20300.0],["2003-06-06",2.161,2.2093,2.1559,2.161,23400.0],["2003-06-09",2.161,2.3135,2.161,2.2372,86400.0],["2003-06-10",2.2601,2.2627,2.2118,2.2423,27100.0],["2003-06-11",2.2423,2.2627,2.2195,2.222,23700.0],["2003-06-12",2.2372,2.25,2.2144,2.2372,21500.0],["2003-06-13",2.2449,2.2881,2.2322,2.2627,78100.0],["2003-06-16",2.2652,2.3339,2.2652,2.3339,69400.0],["2003-06-17",2.3339,2.3389,2.3084,2.3262,41200.0],["2003-06-18",2.3469,2.3469,2.3133,2.3159,28100.0],["2003-06-19",2.3107,2.3236,2.2616,2.2616,33900.0],["2003-06-20",2.2358,2.2745,2.2254,2.2254,30400.0],["2003-06-23",2.228,2.2461,2.1892,2.1892,28100.0],["2003-06-24",2.1892,2.2616,2.1867,2.2564,21000.0],["2003-06-25",2.2694,2.334,2.2616,2.3159,31700.0],["2003-06-26",2.3133,2.3779,2.2797,2.365,35100.0],["2003-06-27",2.3779,2.4038,2.3572,2.365,47100.0],["2003-06-30",2.3908,2.4684,2.3469,2.4684,116700.0],["2003-07-01",2.4684,2.4684,2.3908,2.4632,47200.0],["2003-07-02",2.4684,2.4917,2.4425,2.4839,59000.0],["2003-07-03",2.458,2.4942,2.44,2.4632,8700.0],["2003-07-07",2.4425,2.4891,2.44,2.4503,35300.0],["2003-07-08",2.4503,2.4761,2.396,2.4529,20100.0],["2003-07-09",2.4503,2.4555,2.3908,2.4425,43400.0],["2003-07-10",2.4296,2.4296,2.3702,2.4038,16900.0],["2003-07-11",2.3908,2.4296,2.3598,2.4219,15700.0],["2003-07-14",2.396,2.4632,2.396,2.4555,160800.0],["2003-07-15",2.458,2.4813,2.4296,2.4684,46800.0],["2003-07-16",2.4581,2.5175,2.4581,2.4813,57900.0],["2003-07-17",2.5072,2.5097,2.44,2.44,30900.0],["2003-07-18",2.44,2.4917,2.4296,2.4839,28500.0],["2003-07-21",2.4684,2.4942,2.4451,2.458,39200.0],["2003-07-22",2.4581,2.4994,2.4348,2.4813,17600.0],["2003-07-23",2.4942,2.5175,2.4555,2.5175,24500.0],["2003-07-24",2.5201,2.5201,2.458,2.4968,44700.0],["2003-07-25",2.4761,2.5046,2.458,2.4865,30900.0],["2003-07-28",2.4839,2.5304,2.4839,2.5123,14900.0],["2003-07-29",2.533,2.5821,2.5201,2.5614,28700.0],["2003-07-30",2.5511,2.6157,2.5459,2.5976,31700.0],["2003-07-31",2.6002,2.6235,2.5614,2.5899,44900.0],["2003-08-01",2.564,2.5847,2.5227,2.5847,36100.0],["2003-08-04",2.5744,2.5976,2.5459,2.5873,61200.0],["2003-08-05",2.5821,2.5821,2.533,2.5459,64300.0],["2003-08-06",2.5459,2.5976,2.5459,2.5847,35300.0],["2003-08-07",2.6002,2.6493,2.5563,2.6493,44600.0],["2003-08-08",2.6493,2.6726,2.6105,2.6286,24500.0],["2003-08-11",2.6493,2.7113,2.6441,2.67,27500.0],["2003-08-12",2.67,2.701,2.6467,2.6881,25900.0],["2003-08-13",2.701,2.701,2.6493,2.6622,10000.0],["2003-08-14",2.6881,2.701,2.6597,2.6881,16100.0],["2003-08-15",2.7113,2.7269,2.6519,2.6597,15000.0],["2003-08-18",2.6597,2.701,2.6545,2.6726,29800.0],["2003-08-19",2.6622,2.6881,2.6545,2.6881,14400.0],["2003-08-20",2.6674,2.701,2.6674,2.6984,13700.0],["2003-08-21",2.6984,2.7113,2.6752,2.6881,17300.0],["2003-08-22",2.6829,2.7217,2.6803,2.6958,38600.0],["2003-08-25",2.7088,2.7088,2.5589,2.608,65600.0],["2003-08-26",2.595,2.6364,2.5873,2.6364,17500.0],["2003-08-27",2.639,2.6958,2.6312,2.6958,42600.0],["2003-08-28",2.7217,2.7527,2.701,2.7398,39600.0],["2003-08-29",2.7398,2.7527,2.7165,2.7527,27300.0],["2003-09-02",2.7786,2.8044,2.7139,2.7656,34500.0],["2003-09-03",2.7915,2.8354,2.7915,2.8173,39600.0],["2003-09-04",2.8173,2.8302,2.807,2.8173,21000.0],["2003-09-05",2.8122,2.869,2.8044,2.8638,50400.0],["2003-09-08",2.8638,2.8949,2.838,2.8949,67200.0],["2003-09-09",2.8432,2.8949,2.8173,2.869,57900.0],["2003-09-10",2.8561,2.8613,2.8173,2.8302,42600.0],["2003-09-11",2.8561,2.9181,2.8561,2.913,38800.0],["2003-09-12",2.9078,2.944,2.8638,2.9336,36100.0],["2003-09-15",2.9466,2.9983,2.9388,2.9517,70500.0],["2003-09-16",2.9595,3.037,2.9595,3.0241,41100.0],["2003-09-17",3.0503,3.0503,2.9979,3.0477,41900.0],["2003-09-18",3.0503,3.0503,2.9586,3.0398,49900.0],["2003-09-19",3.0241,3.0791,2.9979,3.0738,55800.0],["2003-09-22",3.0765,3.0765,2.9979,3.0686,32100.0],["2003-09-23",3.0503,3.066,3.011,3.066,37000.0],["2003-09-24",3.0503,3.0581,3.0241,3.0293,38700.0],["2003-09-25",3.011,3.0372,2.9927,2.9953,38100.0],["2003-09-26",3.011,3.011,2.9325,2.9717,117900.0],["2003-09-29",2.9586,3.0189,2.9455,3.0189,25300.0],["2003-09-30",2.9927,3.0503,2.9691,3.032,34300.0],["2003-10-01",3.032,3.1,3.011,3.1,42000.0],["2003-10-02",3.1131,3.1419,3.0712,3.1105,19800.0],["2003-10-03",3.1236,3.1419,3.1105,3.1341,32500.0],["2003-10-06",3.1393,3.1419,3.1105,3.1393,22300.0],["2003-10-07",3.1157,3.1367,3.0896,3.1367,35700.0],["2003-10-08",3.1157,3.1236,3.0555,3.0843,21300.0],["2003-10-09",3.0869,3.1157,3.0555,3.1131,52400.0],["2003-10-10",3.0869,3.0974,3.066,3.0896,32700.0],["2003-10-13",3.0241,3.1393,3.0241,3.1393,20400.0],["2003-10-14",3.1393,3.1419,3.121,3.1419,18100.0],["2003-10-15",3.1288,3.1419,3.0896,3.1314,20600.0],["2003-10-16",3.1184,3.1576,3.0896,3.1524,57800.0],["2003-10-17",3.1786,3.1943,3.1419,3.1419,24400.0],["2003-10-20",3.1419,3.155,3.1184,3.1314,7900.0],["2003-10-21",3.1288,3.1288,3.0922,3.1026,16500.0],["2003-10-22",3.1157,3.1157,3.0922,3.0974,17600.0],["2003-10-23",3.0896,3.1184,3.0686,3.1,27700.0],["2003-10-24",3.1,3.1,3.0398,3.0398,17400.0],["2003-10-27",3.066,3.1341,3.0293,3.1314,31200.0],["2003-10-28",3.1367,3.1419,3.0974,3.1341,49100.0],["2003-10-29",3.1393,3.1393,3.0869,3.0948,30700.0],["2003-10-30",3.0765,3.1288,3.0765,3.1131,13300.0],["2003-10-31",3.0896,3.1262,3.0896,3.1,12200.0],["2003-11-03",3.1157,3.1288,3.1079,3.1157,21900.0],["2003-11-04",3.1157,3.1288,3.0765,3.1288,14900.0],["2003-11-05",3.1157,3.1812,3.0948,3.1681,40800.0],["2003-11-06",3.1812,3.1812,3.1314,3.1419,18400.0],["2003-11-07",3.1681,3.1838,3.1236,3.1314,15900.0],["2003-11-10",3.1184,3.1393,3.0555,3.0555,24200.0],["2003-11-11",3.0634,3.0634,3.032,3.032,15500.0],["2003-11-12",3.0503,3.066,3.0293,3.066,32100.0],["2003-11-13",3.0922,3.1681,3.0922,3.1629,127400.0],["2003-11-14",3.1681,3.2336,3.1681,3.1838,67500.0],["2003-11-17",3.1943,3.2152,3.1681,3.2074,43700.0],["2003-11-18",3.2336,3.2571,3.2074,3.2571,52900.0],["2003-11-19",3.2676,3.3252,3.2493,3.3252,62300.0],["2003-11-20",3.3461,3.388,3.3226,3.3671,126600.0],["2003-11-21",3.4037,3.4037,3.3435,3.3592,48400.0],["2003-11-24",3.3592,3.5137,3.3566,3.5137,81000.0],["2003-11-25",3.5608,3.6656,3.5347,3.6001,90400.0],["2003-11-26",3.6001,3.7048,3.6001,3.6682,71700.0],["2003-11-28",3.6813,3.7258,3.6813,3.6865,40900.0],["2003-12-01",3.6787,3.7232,3.6787,3.7153,220400.0],["2003-12-02",3.7965,3.8489,3.7284,3.7389,45300.0],["2003-12-03",3.7651,3.7782,3.731,3.7415,45300.0],["2003-12-04",3.7441,3.7913,3.731,3.7782,71800.0],["2003-12-05",3.7677,3.7703,3.7467,3.7494,30500.0],["2003-12-08",3.7703,3.8358,3.7703,3.8096,63300.0],["2003-12-09",3.8358,3.8489,3.7572,3.82,52200.0],["2003-12-10",3.7965,3.7965,3.7546,3.7939,32700.0],["2003-12-11",3.7965,3.9012,3.7912,3.8619,85800.0],["2003-12-12",3.8619,3.8619,3.7965,3.8174,86000.0],["2003-12-15",3.8436,3.875,3.8122,3.8436,38700.0],["2003-12-16",3.8619,3.8619,3.7729,3.7939,94400.0],["2003-12-17",3.7299,3.8072,3.7299,3.7939,75700.0],["2003-12-18",3.7832,3.8871,3.7699,3.8871,41100.0],["2003-12-19",3.8898,3.8898,3.7939,3.8631,29900.0],["2003-12-22",3.8525,3.8631,3.8125,3.8258,37600.0],["2003-12-23",3.8258,3.8365,3.8019,3.8365,32100.0],["2003-12-24",3.8099,3.8685,3.8099,3.8365,31900.0],["2003-12-26",3.8498,3.8711,3.8418,3.8445,7300.0],["2003-12-29",3.8365,3.9271,3.8365,3.9111,54100.0],["2003-12-30",3.9164,3.9271,3.8818,3.9271,27100.0],["2003-12-31",3.9297,3.9964,3.9058,3.9271,83200.0],["2004-01-02",3.9537,3.9884,3.8845,3.9058,33700.0],["2004-01-05",3.9084,3.991,3.9084,3.9884,61300.0],["2004-01-06",3.9884,3.9964,3.9457,3.9537,108900.0],["2004-01-07",3.9537,3.9564,3.9377,3.9457,69200.0],["2004-01-08",3.9724,3.9937,3.9297,3.9431,92500.0],["2004-01-09",3.9431,3.9431,3.8924,3.9111,34100.0],["2004-01-12",3.9431,3.9431,3.9058,3.9297,47100.0],["2004-01-13",3.9271,3.9271,3.8898,3.9058,39000.0],["2004-01-14",3.9058,3.9111,3.8738,3.9004,60000.0],["2004-01-15",3.8738,3.8978,3.8525,3.8818,40000.0],["2004-01-16",3.8871,3.8898,3.8631,3.8898,42000.0],["2004-01-20",3.8845,3.9004,3.8631,3.8978,30400.0],["2004-01-21",3.8978,3.9138,3.8711,3.8871,22900.0],["2004-01-22",3.8765,3.9084,3.8685,3.9084,27200.0],["2004-01-23",3.9084,3.9084,3.8658,3.8738,31500.0],["2004-01-26",3.9031,3.9138,3.8711,3.9111,44900.0],["2004-01-27",3.9031,3.9138,3.8845,3.9138,155100.0],["2004-01-28",3.9084,3.9164,3.8924,3.9004,40500.0],["2004-01-29",3.8871,3.9138,3.8658,3.9084,68300.0],["2004-01-30",3.9058,3.9058,3.8711,3.9031,31600.0],["2004-02-02",3.8924,3.9111,3.8631,3.8765,43600.0],["2004-02-03",3.8658,3.9164,3.8658,3.9031,147700.0],["2004-02-04",3.9031,3.9138,3.8685,3.8978,69300.0],["2004-02-05",3.9031,3.9271,3.9004,3.9164,127700.0],["2004-02-06",3.9244,4.0496,3.9084,4.0097,124400.0],["2004-02-09",4.007,4.0496,4.007,4.0416,43300.0],["2004-02-10",4.063,4.1429,4.023,4.1136,63000.0],["2004-02-11",4.1029,4.1828,4.0923,4.1669,62500.0],["2004-02-12",4.1376,4.2228,4.1269,4.1296,167400.0],["2004-02-13",4.1296,4.1615,4.1029,4.1402,122000.0],["2004-02-17",4.1509,4.1562,4.0763,4.1136,105400.0],["2004-02-18",4.1162,4.1828,4.1029,4.1802,110100.0],["2004-02-19",4.1935,4.4546,4.1935,4.4493,149400.0],["2004-02-20",4.4493,4.4493,4.2361,4.2814,130900.0],["2004-02-23",4.2628,4.2894,4.2122,4.2361,65200.0],["2004-02-24",4.2601,4.4386,4.2468,4.4359,118500.0],["2004-02-25",4.4359,4.4493,4.3454,4.4493,46700.0],["2004-02-26",4.4226,4.6091,4.396,4.4892,88700.0],["2004-02-27",4.4892,4.5425,4.4892,4.5052,82200.0],["2004-03-01",4.5026,4.6224,4.5026,4.6198,42900.0],["2004-03-02",4.6198,4.6198,4.5052,4.5505,55800.0],["2004-03-03",4.5558,4.5718,4.5425,4.5558,43500.0],["2004-03-04",4.5425,4.5692,4.5159,4.5372,69600.0],["2004-03-05",4.5372,4.5798,4.5292,4.5558,54100.0],["2004-03-08",4.6091,4.6171,4.5159,4.5505,55500.0],["2004-03-09",4.5692,4.5958,4.4759,4.5239,61400.0],["2004-03-10",4.5505,4.5638,4.4626,4.4706,67700.0],["2004-03-11",4.4706,4.5292,4.4653,4.4759,33900.0],["2004-03-12",4.5026,4.5931,4.4919,4.5265,68900.0],["2004-03-15",4.5532,4.5532,4.4706,4.4919,38300.0],["2004-03-16",4.4759,4.5532,4.4759,4.5239,110200.0],["2004-03-17",4.5428,4.5942,4.5293,4.5942,34200.0],["2004-03-18",4.5915,4.5915,4.5347,4.5807,44100.0],["2004-03-19",4.5807,4.5807,4.4887,4.5293,139900.0],["2004-03-22",4.5293,4.5293,4.4346,4.4617,43700.0],["2004-03-23",4.4373,4.6104,4.4265,4.6104,150500.0],["2004-03-24",4.6266,4.7591,4.6239,4.6915,327800.0],["2004-03-25",4.7591,4.7645,4.705,4.7564,291800.0],["2004-03-26",4.7835,4.7943,4.7132,4.751,78600.0],["2004-03-29",4.751,4.8267,4.7456,4.8213,66200.0],["2004-03-30",4.8213,4.8538,4.7862,4.8186,66400.0],["2004-03-31",4.8402,4.9105,4.8105,4.897,150300.0],["2004-04-01",4.9187,5.0268,4.8808,5.0268,115000.0],["2004-04-02",5.0268,5.0566,4.9673,5.0566,129200.0],["2004-04-05",5.0566,5.0566,4.6645,4.7375,205700.0],["2004-04-06",4.5969,4.6104,4.1102,4.4617,450300.0],["2004-04-07",4.4617,4.6753,4.4346,4.651,132100.0],["2004-04-08",4.6239,4.6239,4.5428,4.5861,109600.0],["2004-04-12",4.5698,4.5888,4.5293,4.5428,197700.0],["2004-04-13",4.5293,4.532,4.2454,4.2454,143700.0],["2004-04-14",4.2183,4.2859,4.1561,4.1561,96400.0],["2004-04-15",4.1291,4.2778,4.1291,4.2183,51600.0],["2004-04-16",4.2183,4.3265,4.1967,4.3211,48700.0],["2004-04-19",4.3075,4.3184,4.2508,4.2508,43800.0],["2004-04-20",4.3238,4.4617,4.3021,4.3427,120700.0],["2004-04-21",4.3697,4.3697,4.2345,4.3021,49600.0],["2004-04-22",4.2724,4.3643,4.2453,4.3427,116300.0],["2004-04-23",4.3427,4.3427,4.267,4.3157,63200.0],["2004-04-26",4.3157,4.3265,4.2994,4.2994,46000.0],["2004-04-27",4.3238,4.34,4.313,4.34,59300.0],["2004-04-28",4.34,4.34,4.2994,4.3319,51400.0],["2004-04-29",4.3346,4.3346,4.2859,4.2859,49600.0],["2004-04-30",4.2859,4.294,4.1507,4.2075,46700.0],["2004-05-03",4.2075,4.2589,4.121,4.2183,48000.0],["2004-05-04",4.2183,4.3535,4.2183,4.3319,60500.0],["2004-05-05",4.3535,4.4157,4.3535,4.4157,62500.0],["2004-05-06",4.4103,4.4103,4.2994,4.4076,74100.0],["2004-05-07",4.3535,4.3751,4.2724,4.2913,69100.0],["2004-05-10",4.2859,4.2859,4.1507,4.2183,278800.0],["2004-05-11",4.2183,4.2183,4.1642,4.1913,289600.0],["2004-05-12",4.1832,4.1832,3.975,4.0696,139200.0],["2004-05-13",4.0723,4.1074,4.002,4.002,30100.0],["2004-05-14",4.002,4.0101,3.9073,3.9425,183000.0],["2004-05-17",3.9452,4.0561,3.8668,4.0128,81300.0],["2004-05-18",4.0398,4.0912,3.9587,4.0912,76500.0],["2004-05-19",4.1101,4.1642,3.9587,4.0128,51500.0],["2004-05-20",4.0398,4.3265,4.0182,4.3265,131200.0],["2004-05-21",4.3535,4.3535,4.2129,4.2156,43100.0],["2004-05-24",4.2264,4.3211,4.2129,4.313,23400.0],["2004-05-25",4.2859,4.4319,4.2859,4.4238,71600.0],["2004-05-26",4.4238,4.4346,4.3806,4.4319,40400.0],["2004-05-27",4.4563,4.5293,4.4563,4.486,44200.0],["2004-05-28",4.4833,4.4833,4.3724,4.4346,59300.0],["2004-06-01",4.3697,4.3806,4.3265,4.3779,38700.0],["2004-06-02",4.3914,4.4346,4.3806,4.4157,29600.0],["2004-06-03",4.3887,4.4076,4.2859,4.2859,37200.0],["2004-06-04",4.2994,4.3751,4.2859,4.2859,40200.0],["2004-06-07",4.3265,4.34,4.3048,4.3373,38800.0],["2004-06-08",4.2859,4.3319,4.2859,4.3265,47800.0],["2004-06-09",4.3535,4.367,4.2454,4.2481,25900.0],["2004-06-10",4.2345,4.3346,4.2345,4.3238,39000.0],["2004-06-14",4.3346,4.3346,4.2048,4.2048,75400.0],["2004-06-15",4.2048,4.2859,4.1913,4.2778,35800.0],["2004-06-16",4.2929,4.3067,4.2654,4.2764,37500.0],["2004-06-17",4.3039,4.3039,4.2131,4.2654,54900.0],["2004-06-18",4.2929,4.3039,4.2792,4.2902,79400.0],["2004-06-21",4.2902,4.3067,4.2682,4.3039,40700.0],["2004-06-22",4.2764,4.3067,4.2654,4.2819,54800.0],["2004-06-23",4.2682,4.3287,4.2544,4.3094,64500.0],["2004-06-24",4.3205,4.3342,4.2654,4.3122,105100.0],["2004-06-25",4.2654,4.6782,4.2379,4.6782,203800.0],["2004-06-28",4.6644,4.6644,4.4801,4.5213,150000.0],["2004-06-29",4.5131,4.5654,4.5131,4.5544,86100.0],["2004-06-30",4.5571,4.5984,4.5379,4.5681,58400.0],["2004-07-01",4.5709,4.5956,4.4691,4.5186,39700.0],["2004-07-02",4.5131,4.5956,4.4883,4.5901,34700.0],["2004-07-06",4.5901,4.6369,4.5268,4.6369,42000.0],["2004-07-07",4.6094,4.6589,4.6094,4.6562,56600.0],["2004-07-08",4.6479,4.6534,4.5846,4.6369,109200.0],["2004-07-09",4.6507,4.6644,4.6369,4.6617,88800.0],["2004-07-12",4.5929,4.7057,4.5929,4.6782,46700.0],["2004-07-13",4.6232,4.7332,4.6232,4.714,32700.0],["2004-07-14",4.6782,4.7387,4.6644,4.7305,62200.0],["2004-07-15",4.747,4.8461,4.7222,4.8461,63500.0],["2004-07-16",4.8461,4.8571,4.8158,4.8433,88600.0],["2004-07-19",4.8653,4.9479,4.8653,4.9451,112600.0],["2004-07-20",4.9451,5.0359,4.9396,4.9754,502500.0],["2004-07-21",5.0112,5.0635,4.9286,4.9534,81200.0],["2004-07-22",4.9451,5.0222,4.9259,5.0112,108100.0],["2004-07-23",5.0249,5.0249,4.9204,4.9534,109900.0],["2004-07-26",4.9534,4.9534,4.802,4.8296,73600.0],["2004-07-27",4.8268,4.8653,4.7855,4.8351,63100.0],["2004-07-28",4.8351,4.8351,4.7553,4.7883,50200.0],["2004-07-29",4.8158,4.8296,4.6782,4.7167,1104600.0],["2004-07-30",4.6644,4.7305,4.6397,4.7167,69300.0],["2004-08-02",4.747,4.7855,4.692,4.7497,130700.0],["2004-08-03",4.7415,4.8075,4.7332,4.7855,34200.0],["2004-08-04",4.7608,4.8213,4.7085,4.7828,102500.0],["2004-08-05",4.7635,4.7855,4.681,4.681,39600.0],["2004-08-06",4.747,4.7828,4.7057,4.7222,137200.0],["2004-08-09",4.7167,4.7608,4.6782,4.7387,45300.0],["2004-08-10",4.7332,4.8296,4.7305,4.747,68300.0],["2004-08-11",4.736,4.736,4.681,4.7112,37000.0],["2004-08-12",4.692,4.7305,4.681,4.681,50700.0],["2004-08-13",4.7112,4.7222,4.692,4.6947,52800.0],["2004-08-16",4.7112,4.802,4.7085,4.791,84300.0],["2004-08-17",4.813,4.8901,4.7745,4.7855,25200.0],["2004-08-18",4.7745,4.8846,4.7745,4.8818,75300.0],["2004-08-19",4.8433,4.8681,4.7883,4.8323,28600.0],["2004-08-20",4.8296,4.8846,4.7938,4.8846,63300.0],["2004-08-23",4.8901,4.9176,4.8433,4.8626,77400.0],["2004-08-24",4.8708,4.8901,4.8296,4.8708,63900.0],["2004-08-25",4.8681,4.8681,4.8185,4.8433,58900.0],["2004-08-26",4.8433,4.8571,4.8185,4.8543,146500.0],["2004-08-27",4.8818,4.9149,4.8681,4.9066,168100.0],["2004-08-30",4.9066,4.9121,4.8378,4.8818,227400.0],["2004-08-31",4.9121,4.9341,4.8846,4.9314,84500.0],["2004-09-01",4.9149,4.9534,4.8956,4.9314,37800.0],["2004-09-02",4.9314,5.0222,4.9066,5.0029,115100.0],["2004-09-03",5.0057,5.0635,4.9671,5.0277,62900.0],["2004-09-07",5.0304,5.1598,5.0222,5.1598,82300.0],["2004-09-08",5.146,5.2148,5.146,5.1873,90200.0],["2004-09-09",5.1873,5.2011,5.135,5.1818,85700.0],["2004-09-10",5.1873,5.1983,5.1653,5.1983,83100.0],["2004-09-13",5.2231,5.2258,5.1433,5.179,60000.0],["2004-09-14",5.2148,5.2148,5.1433,5.1543,82900.0],["2004-09-15",5.1263,5.1738,5.0564,5.1487,71900.0],["2004-09-16",5.1711,5.2661,5.1459,5.2326,36700.0],["2004-09-17",5.2354,5.2354,5.1655,5.1766,50200.0],["2004-09-20",5.1347,5.199,5.1179,5.1627,54600.0],["2004-09-21",5.1347,5.1766,5.1179,5.1263,26000.0],["2004-09-22",5.1123,5.1487,5.0983,5.1095,40300.0],["2004-09-23",5.09,5.1039,5.0228,5.034,81500.0],["2004-09-24",5.034,5.0592,4.9725,5.0032,43600.0],["2004-09-27",5.0144,5.0648,4.9222,4.9501,38200.0],["2004-09-28",4.9781,5.0312,4.8998,5.02,37500.0],["2004-09-29",5.02,5.0284,4.9585,4.9641,59700.0],["2004-09-30",4.9669,5.0256,4.9501,5.0032,57700.0],["2004-10-01",5.0312,5.1179,5.02,5.1179,94100.0],["2004-10-04",5.1179,5.1878,5.0983,5.1291,29700.0],["2004-10-05",5.1403,5.1766,5.09,5.1543,96900.0],["2004-10-06",5.1711,5.1711,5.1263,5.1403,65200.0],["2004-10-07",5.1263,5.1459,5.0452,5.0648,28900.0],["2004-10-08",5.0676,5.1179,5.0368,5.0564,34900.0],["2004-10-11",5.0983,5.1375,5.062,5.0899,83500.0],["2004-10-12",5.09,5.1543,5.0676,5.1543,47900.0],["2004-10-13",5.1543,5.1878,5.0424,5.0508,25700.0],["2004-10-14",5.0424,5.0676,5.0256,5.0592,39500.0],["2004-10-15",5.048,5.1319,5.034,5.0732,57400.0],["2004-10-18",5.09,5.1431,5.0256,5.1179,49700.0],["2004-10-19",5.1179,5.1683,5.034,5.0368,47100.0],["2004-10-20",5.034,5.1599,4.9585,5.1599,69500.0],["2004-10-21",5.1319,5.255,5.1151,5.2438,65800.0],["2004-10-22",5.255,5.2857,5.1878,5.2018,50100.0],["2004-10-25",5.1739,5.2605,5.1599,5.2438,55200.0],["2004-10-26",5.2438,5.2941,5.1878,5.2689,181500.0],["2004-10-27",5.2969,5.3109,5.2438,5.2857,48700.0],["2004-10-28",5.2857,5.3081,5.2494,5.2689,55100.0],["2004-10-29",5.3109,5.3137,5.2214,5.2885,53800.0],["2004-11-01",5.2717,5.2745,5.199,5.2158,45800.0],["2004-11-02",5.1878,5.2578,5.1655,5.1794,39800.0],["2004-11-03",5.2074,5.3165,5.2074,5.3165,82500.0],["2004-11-04",5.3081,5.4955,5.2857,5.4283,92000.0],["2004-11-05",5.3724,5.3976,5.3137,5.3333,90300.0],["2004-11-08",5.2773,5.3109,5.1906,5.1906,58800.0],["2004-11-09",5.1738,5.1878,5.1459,5.1738,34900.0],["2004-11-10",5.1599,5.3137,5.1459,5.1878,60500.0],["2004-11-11",5.2158,5.241,5.1599,5.199,43700.0],["2004-11-12",5.227,5.3361,5.1794,5.3361,49300.0],["2004-11-15",5.3417,5.3696,5.2941,5.3528,65200.0],["2004-11-16",5.3528,5.3556,5.2717,5.3081,52000.0],["2004-11-17",5.3025,5.3696,5.0816,5.1459,56800.0],["2004-11-18",5.1179,5.1571,5.034,5.0816,60600.0],["2004-11-19",5.0816,5.1039,4.9921,5.076,63000.0],["2004-11-22",5.0704,5.1571,5.0396,5.1543,62100.0],["2004-11-23",5.1738,5.2326,5.0536,5.0844,82800.0],["2004-11-24",5.0564,5.2494,5.0424,5.2326,57700.0],["2004-11-26",5.2438,5.2857,5.1878,5.2158,16700.0],["2004-11-29",5.2158,5.3333,5.2018,5.3193,59700.0],["2004-11-30",5.2857,5.3584,5.2242,5.2717,35300.0],["2004-12-01",5.2997,5.4367,5.2997,5.4228,73100.0],["2004-12-02",5.3976,5.4256,5.3836,5.4228,31600.0],["2004-12-03",5.4255,5.4395,5.3556,5.4311,27800.0],["2004-12-06",5.4395,5.585,5.3948,5.5318,87500.0],["2004-12-07",5.5374,5.5989,5.4647,5.4927,79800.0],["2004-12-08",5.4927,5.5514,5.4899,5.5318,75000.0],["2004-12-09",5.4787,5.585,5.4256,5.5794,54300.0],["2004-12-10",5.5738,5.6437,5.5738,5.6073,51100.0],["2004-12-13",5.5934,5.6577,5.5738,5.6325,36900.0],["2004-12-14",5.5654,5.6409,5.5654,5.5961,59100.0],["2004-12-15",5.6529,5.6529,5.5791,5.6018,78900.0],["2004-12-16",5.6075,5.6331,5.5763,5.6217,48400.0],["2004-12-17",5.6416,5.6614,5.5365,5.6501,38200.0],["2004-12-20",5.6217,5.67,5.545,5.582,37100.0],["2004-12-21",5.5962,5.616,5.5678,5.616,28500.0],["2004-12-22",5.6217,5.6728,5.5649,5.6728,22900.0],["2004-12-23",5.6728,5.6756,5.6245,5.6245,20000.0],["2004-12-27",5.6075,5.6189,5.5166,5.5252,35400.0],["2004-12-28",5.5365,5.5706,5.5337,5.5649,22600.0],["2004-12-29",5.5536,5.5763,5.5365,5.5734,28900.0],["2004-12-30",5.5791,5.5791,5.5365,5.5394,16200.0],["2004-12-31",5.582,5.6529,5.5479,5.6529,48700.0],["2005-01-03",5.6529,5.67,5.5394,5.6274,82400.0],["2005-01-04",5.6615,5.6785,5.6018,5.67,128700.0],["2005-01-05",5.6756,5.6756,5.3917,5.3917,136500.0],["2005-01-06",5.3747,5.4031,5.3264,5.3435,88500.0],["2005-01-07",5.4144,5.4343,5.3264,5.369,59200.0],["2005-01-10",5.3548,5.4088,5.3378,5.3406,59000.0],["2005-01-11",5.3406,5.3406,5.2384,5.281,155300.0],["2005-01-12",5.2526,5.3406,5.21,5.3321,77000.0],["2005-01-13",5.3605,5.4088,5.3094,5.4002,119000.0],["2005-01-14",5.4088,5.4286,5.3662,5.423,67400.0],["2005-01-18",5.4372,5.5053,5.3946,5.4939,40600.0],["2005-01-19",5.5223,5.5905,5.5081,5.5507,126800.0],["2005-01-20",5.5223,5.5507,5.5081,5.511,156400.0],["2005-01-21",5.5252,5.5649,5.4854,5.5365,135400.0],["2005-01-24",5.4939,5.5308,5.4655,5.5053,76400.0],["2005-01-25",5.5223,5.5507,5.3577,5.3889,69500.0],["2005-01-26",5.3946,5.4428,5.3804,5.4428,56900.0],["2005-01-27",5.423,5.4996,5.423,5.4428,91500.0],["2005-01-28",5.4485,5.6075,5.4371,5.6075,129700.0],["2005-01-31",5.6217,5.6331,5.4513,5.5308,124000.0],["2005-02-01",5.5592,5.6473,5.5536,5.5933,381900.0],["2005-02-02",5.6473,5.6473,5.5337,5.5706,86300.0],["2005-02-03",5.5706,5.6302,5.3094,5.4144,74700.0],["2005-02-04",5.3435,5.352,5.3122,5.3406,128700.0],["2005-02-07",5.3406,5.3775,5.3406,5.3747,151100.0],["2005-02-08",5.3747,5.3804,5.3378,5.3491,83000.0],["2005-02-09",5.3094,5.3491,5.2583,5.2611,104300.0],["2005-02-10",5.5905,5.5905,5.3321,5.3378,55800.0],["2005-02-11",5.352,5.3662,5.2952,5.3207,67500.0],["2005-02-14",5.3236,5.3406,5.2838,5.3236,39300.0],["2005-02-15",5.3236,5.3378,5.2923,5.3122,22100.0],["2005-02-16",5.3378,5.3917,5.2838,5.352,65700.0],["2005-02-17",5.3236,5.3349,5.2469,5.2554,128100.0],["2005-02-18",5.2583,5.2782,5.1674,5.2526,53500.0],["2005-02-22",5.2526,5.2526,5.0936,5.0993,76300.0],["2005-02-23",5.1192,5.1561,5.0539,5.0539,31300.0],["2005-02-24",5.0397,5.1135,5.0169,5.1021,59000.0],["2005-02-25",5.068,5.1958,5.0368,5.1958,49500.0],["2005-02-28",5.1674,5.2498,5.1163,5.1163,48600.0],["2005-03-01",5.1106,5.2782,5.1106,5.2696,61800.0],["2005-03-02",5.2412,5.2583,5.1873,5.2469,40200.0],["2005-03-03",5.2185,5.2412,5.1816,5.1958,33100.0],["2005-03-04",5.2384,5.3378,5.1987,5.281,79700.0],["2005-03-07",5.2668,5.3804,5.2611,5.3548,43800.0],["2005-03-08",5.3577,5.3662,5.2412,5.264,35000.0],["2005-03-09",5.2356,5.2952,5.1617,5.1816,26000.0],["2005-03-10",5.1845,5.1845,5.0822,5.1305,37100.0],["2005-03-11",5.1305,5.1589,5.1106,5.1248,29300.0],["2005-03-14",5.1135,5.1532,5.0879,5.1475,28100.0],["2005-03-15",5.1674,5.2072,5.1532,5.1674,35300.0],["2005-03-16",5.1963,5.1963,5.0577,5.1357,58400.0],["2005-03-17",5.1097,5.1616,5.0462,5.0577,40900.0],["2005-03-18",5.0866,5.2136,5.0577,5.1703,87400.0],["2005-03-21",5.1703,5.1732,5.0144,5.0837,56900.0],["2005-03-22",5.0837,5.1443,5.0664,5.1126,27100.0],["2005-03-23",5.0837,5.0924,4.8845,4.8932,129900.0],["2005-03-24",4.8961,5.0,4.8701,4.9884,57500.0],["2005-03-28",4.9884,5.0,4.9018,4.9307,41600.0],["2005-03-29",4.9076,4.974,4.9076,4.9653,81600.0],["2005-03-30",4.9798,5.1126,4.9538,5.0952,42700.0],["2005-03-31",5.1357,5.1443,4.9596,5.0086,77200.0],["2005-04-01",5.052,5.0779,4.7633,4.8701,80700.0],["2005-04-04",4.8701,5.0404,4.8701,5.0346,51100.0],["2005-04-05",5.0346,5.0346,4.9653,4.9827,38300.0],["2005-04-06",4.9971,5.0317,4.9509,4.9884,43300.0],["2005-04-07",4.9942,5.0722,4.9798,5.0289,30700.0],["2005-04-08",5.0375,5.0577,4.9365,5.0144,44200.0],["2005-04-11",4.9942,4.9942,4.9163,4.9307,31200.0],["2005-04-12",4.9076,4.9134,4.8268,4.8932,101300.0],["2005-04-13",4.8961,4.9192,4.8845,4.9018,43900.0],["2005-04-14",4.8932,4.9134,4.8787,4.8845,39300.0],["2005-04-15",4.8845,4.8989,4.8152,4.821,54500.0],["2005-04-18",4.8239,4.9365,4.8239,4.922,185800.0],["2005-04-19",4.9105,5.0029,4.9105,4.9827,207000.0],["2005-04-20",4.9653,5.1097,4.9422,5.0895,255900.0],["2005-04-21",5.1472,5.254,5.1241,5.254,126500.0],["2005-04-22",5.254,5.2656,5.1905,5.254,79300.0],["2005-04-25",5.2656,5.3695,5.2656,5.3406,49200.0],["2005-04-26",5.3406,5.3637,5.2916,5.3147,56200.0],["2005-04-27",5.3088,5.3669,5.242,5.3582,49600.0],["2005-04-28",5.3873,5.3873,5.3147,5.3205,26700.0],["2005-04-29",5.3059,5.3495,5.1985,5.3321,54800.0],["2005-05-02",5.3437,5.3873,5.2856,5.3727,36200.0],["2005-05-03",5.3582,5.4453,5.3437,5.4105,45900.0],["2005-05-04",5.396,5.4453,5.3437,5.4366,157300.0],["2005-05-05",5.4308,5.457,5.3727,5.4105,48000.0],["2005-05-06",5.4105,5.4918,5.4018,5.4773,107500.0],["2005-05-09",5.4802,5.6399,5.4657,5.6399,126900.0],["2005-05-10",5.6341,5.6341,5.5208,5.576,83300.0],["2005-05-11",5.6051,5.6051,5.5208,5.5441,58300.0],["2005-05-12",5.5586,5.6341,5.5528,5.6283,73000.0],["2005-05-13",5.6341,5.6428,5.5383,5.5731,70900.0],["2005-05-16",5.5876,5.6893,5.5876,5.6428,103600.0],["2005-05-17",5.6341,5.6544,5.6051,5.6341,37800.0],["2005-05-18",5.6486,5.6661,5.6051,5.6196,95800.0],["2005-05-19",5.6109,5.6486,5.6109,5.6428,144500.0],["2005-05-20",5.6777,5.7503,5.6196,5.6922,55500.0],["2005-05-23",5.7358,5.7619,5.6922,5.7154,67800.0],["2005-05-24",5.7358,5.7619,5.6864,5.7532,64900.0],["2005-05-25",5.724,5.7503,5.6101,5.6305,73300.0],["2005-05-26",5.6072,5.6364,5.5663,5.6218,87700.0],["2005-05-27",5.6305,5.7211,5.6218,5.7123,44700.0],["2005-05-31",5.7795,5.8408,5.7561,5.7882,126500.0],["2005-06-01",5.7999,5.8992,5.7707,5.8992,46100.0],["2005-06-02",5.8262,5.8379,5.7824,5.797,51500.0],["2005-06-03",5.8087,5.8408,5.7678,5.7941,45300.0],["2005-06-06",5.8116,5.832,5.759,5.8145,97300.0],["2005-06-07",5.8174,5.9226,5.8174,5.8904,137000.0],["2005-06-08",5.8875,5.9255,5.8612,5.905,65800.0],["2005-06-09",5.8904,5.9751,5.8554,5.9751,40800.0],["2005-06-10",5.981,5.981,5.8817,5.8875,22000.0],["2005-06-13",5.8875,6.0189,5.8875,6.0189,72900.0],["2005-06-14",6.016,6.0394,5.943,6.0394,70300.0],["2005-06-15",6.0686,6.1942,6.0452,6.1912,66700.0],["2005-06-16",6.1883,6.3373,6.1708,6.3373,57700.0],["2005-06-17",6.4103,6.422,6.3373,6.3519,82500.0],["2005-06-20",6.3811,6.3811,6.2292,6.2292,44500.0],["2005-06-21",6.2438,6.2584,6.0423,6.0657,57100.0],["2005-06-22",6.0363,6.1655,6.0216,6.1068,166400.0],["2005-06-23",6.1214,6.1214,6.0627,6.0892,87600.0],["2005-06-24",6.0774,6.142,6.0363,6.1068,177800.0],["2005-06-27",6.1361,6.1655,6.0627,6.1625,147900.0],["2005-06-28",6.1508,6.1655,6.1214,6.1214,123900.0],["2005-06-29",6.1508,6.1626,6.0774,6.1038,61100.0],["2005-06-30",6.1361,6.189,6.051,6.0774,71300.0],["2005-07-01",6.1068,6.2154,6.095,6.2154,44000.0],["2005-07-05",6.2653,6.4297,6.2536,6.4268,77300.0],["2005-07-06",6.371,6.5384,6.3622,6.4708,69500.0],["2005-07-07",6.4591,6.5824,6.4591,6.5589,60900.0],["2005-07-08",6.5501,6.8173,6.5501,6.7263,48000.0],["2005-07-11",6.7967,7.0228,6.7967,6.8965,98200.0],["2005-07-12",6.8995,6.8995,6.694,6.7409,110600.0],["2005-07-13",6.7439,6.7527,6.694,6.7439,88400.0],["2005-07-14",6.7527,6.7527,6.5384,6.5501,46000.0],["2005-07-15",6.4796,6.5736,6.4796,6.5002,105100.0],["2005-07-18",6.4561,6.5354,6.4444,6.4884,94100.0],["2005-07-19",6.5325,6.5883,6.4972,6.5736,48100.0],["2005-07-20",6.5647,6.786,6.5146,6.786,59100.0],["2005-07-21",6.7713,6.786,6.668,6.7182,53400.0],["2005-07-22",6.7477,6.7978,6.7093,6.786,97300.0],["2005-07-25",6.8008,6.8008,6.7536,6.7742,46700.0],["2005-07-26",6.7418,6.786,6.7034,6.7742,55100.0],["2005-07-27",6.786,6.8155,6.7123,6.8126,66700.0],["2005-07-28",6.845,6.9306,6.7713,6.8598,80300.0],["2005-07-29",6.8598,6.963,6.8598,6.904,68400.0],["2005-08-01",6.8775,6.9424,6.8244,6.8421,52100.0],["2005-08-02",6.8421,6.963,6.8244,6.9453,47200.0],["2005-08-03",6.9453,7.0073,6.8745,6.8922,34600.0],["2005-08-04",6.8568,6.8804,6.786,6.8421,33800.0],["2005-08-05",6.845,6.845,6.491,6.5234,104400.0],["2005-08-08",6.4792,6.5057,6.2579,6.2962,103000.0],["2005-08-09",6.2815,6.3641,5.9422,6.0248,93200.0],["2005-08-10",6.0691,6.1753,5.9481,5.9658,159400.0],["2005-08-11",5.9363,5.9894,5.9009,5.9481,83100.0],["2005-08-12",6.0071,6.0278,5.6885,5.8242,228500.0],["2005-08-15",5.8124,5.8861,5.6826,5.8124,183700.0],["2005-08-16",5.8478,6.0337,5.8478,5.9746,183200.0],["2005-08-17",5.9451,6.0897,5.9422,6.0278,95400.0],["2005-08-18",6.0071,6.072,6.0041,6.0337,98000.0],["2005-08-19",6.0189,6.1015,6.0189,6.0425,103100.0],["2005-08-22",6.0692,6.1523,6.0188,6.1018,89300.0],["2005-08-23",6.1315,6.1819,6.0247,6.0811,66900.0],["2005-08-24",6.0811,6.1552,6.0366,6.0929,90700.0],["2005-08-25",6.1107,6.1256,6.0692,6.1078,37500.0],["2005-08-26",6.1226,6.1226,5.9802,6.0366,63200.0],["2005-08-29",6.0366,6.1968,5.9683,6.173,77700.0],["2005-08-30",6.1641,6.1701,6.0692,6.1256,49000.0],["2005-08-31",6.1256,6.179,6.001,6.001,112900.0],["2005-09-01",6.0544,6.2146,6.0514,6.1819,58900.0],["2005-09-02",6.1819,6.2205,6.0662,6.1107,32200.0],["2005-09-06",6.1256,6.2887,6.1078,6.2887,62300.0],["2005-09-07",6.2739,6.3599,6.2531,6.2709,75200.0],["2005-09-08",6.2442,6.2739,6.179,6.2116,75700.0],["2005-09-09",6.3777,6.5112,6.351,6.4964,176700.0],["2005-09-12",6.5705,6.6506,6.5409,6.5468,123600.0],["2005-09-13",6.526,6.5705,6.4667,6.526,66500.0],["2005-09-14",6.5676,6.5765,6.4192,6.5171,112700.0],["2005-09-15",6.5616,6.5616,6.4845,6.5023,98200.0],["2005-09-16",6.526,6.5824,6.4578,6.5735,196700.0],["2005-09-19",6.5765,6.5765,6.3777,6.4103,133700.0],["2005-09-20",6.4281,6.526,6.3273,6.3777,90500.0],["2005-09-21",6.3629,6.3777,6.2531,6.2857,81100.0],["2005-09-22",6.3215,6.4617,6.2321,6.2768,78100.0],["2005-09-23",6.2529,6.3215,6.1307,6.2679,74700.0],["2005-09-26",6.2738,6.4676,6.244,6.2589,100600.0],["2005-09-27",6.2589,6.2887,6.1337,6.1963,92400.0],["2005-09-28",6.1933,6.2619,6.1516,6.2052,123100.0],["2005-09-29",6.2291,6.2619,6.1724,6.2201,93500.0],["2005-09-30",6.2202,6.4468,6.2202,6.3215,148400.0],["2005-10-03",6.3513,6.411,6.2619,6.2917,109400.0],["2005-10-04",6.2768,6.3573,6.1993,6.1993,124600.0],["2005-10-05",6.1695,6.1724,6.0532,6.0711,88300.0],["2005-10-06",6.0979,6.1456,6.0263,6.0532,137500.0],["2005-10-07",6.0681,6.1098,5.9935,6.0293,61500.0],["2005-10-10",6.3126,6.3126,5.9011,5.916,58200.0],["2005-10-11",5.9309,5.9876,5.8027,5.8892,77800.0],["2005-10-12",5.8683,5.9249,5.755,5.8892,103700.0],["2005-10-13",5.8474,5.8802,5.755,5.8027,96800.0],["2005-10-14",5.8146,6.0681,5.7937,6.0681,183900.0],["2005-10-17",6.1724,6.2172,6.0084,6.0591,93300.0],["2005-10-18",6.0442,6.0532,5.8951,5.9488,77200.0],["2005-10-19",5.8888,5.9368,5.8349,5.8858,154100.0],["2005-10-20",5.9158,5.9938,5.8349,5.9008,116600.0],["2005-10-21",5.9128,5.9338,5.8558,5.9308,107400.0],["2005-10-24",5.9458,6.2187,5.9458,6.2157,101700.0],["2005-10-25",6.2007,6.2007,6.0357,6.1137,53700.0],["2005-10-26",6.1137,6.2366,6.0477,6.0537,50100.0],["2005-10-27",6.0417,6.0567,5.8469,5.8558,39800.0],["2005-10-28",5.8768,6.0507,5.8768,6.0058,114100.0],["2005-10-31",6.0357,6.2007,6.0118,6.1437,65900.0],["2005-11-01",6.1137,6.1137,5.9398,5.9428,37000.0],["2005-11-02",5.9518,6.1197,5.9518,6.1107,129500.0],["2005-11-03",6.1707,6.2636,6.1557,6.2067,112300.0],["2005-11-04",6.2516,6.2516,6.1197,6.1947,52200.0],["2005-11-07",6.2636,6.2936,6.1167,6.1437,81900.0],["2005-11-08",6.1347,6.1887,6.1047,6.1707,59900.0],["2005-11-09",6.2127,6.2217,6.1107,6.1197,88200.0],["2005-11-10",6.1347,6.2786,6.0417,6.2546,183200.0],["2005-11-11",6.2546,6.2666,6.2217,6.2456,55100.0],["2005-11-14",6.2216,6.2336,6.1197,6.1647,71800.0],["2005-11-15",6.1767,6.1797,6.0747,6.1077,59800.0],["2005-11-16",6.1377,6.1587,6.0148,6.0417,58200.0],["2005-11-17",6.0717,6.1947,6.0717,6.1947,98900.0],["2005-11-18",6.3002,6.3243,6.2489,6.3032,36900.0],["2005-11-21",6.3273,6.3333,6.261,6.3273,48800.0],["2005-11-22",6.2972,6.3514,6.273,6.3394,44200.0],["2005-11-23",6.3394,6.3484,6.2761,6.3032,34700.0],["2005-11-25",6.3152,6.3303,6.2911,6.2941,9900.0],["2005-11-28",6.3574,6.3574,6.062,6.1253,45200.0],["2005-11-29",6.1193,6.1495,6.0831,6.1193,27600.0],["2005-11-30",6.1494,6.1977,6.1012,6.1736,50500.0],["2005-12-01",6.1796,6.3152,6.1464,6.2851,89100.0],["2005-12-02",6.2851,6.4418,6.27,6.4328,47700.0],["2005-12-05",6.3906,6.4177,6.2851,6.3183,71700.0],["2005-12-06",6.3635,6.7011,6.3514,6.4901,144300.0],["2005-12-07",6.4871,6.692,6.4509,6.5383,210500.0],["2005-12-08",6.3876,6.5564,6.3575,6.466,114600.0],["2005-12-09",6.466,6.6197,6.3755,6.466,92000.0],["2005-12-12",6.5112,6.5564,6.4057,6.4207,93800.0],["2005-12-13",6.4208,6.6167,6.4208,6.5865,91700.0],["2005-12-14",6.5865,6.6167,6.5413,6.5654,63000.0],["2005-12-15",6.5805,6.6167,6.4569,6.5052,70600.0],["2005-12-16",6.5263,6.6167,6.5263,6.5926,164200.0],["2005-12-19",6.4057,6.5624,6.3605,6.3605,53200.0],["2005-12-20",6.3877,6.5695,6.3877,6.4362,83300.0],["2005-12-21",6.4817,6.5423,6.4544,6.4938,36300.0],["2005-12-22",6.512,6.5453,6.3877,6.4695,70700.0],["2005-12-23",6.5211,6.5756,6.4695,6.4877,33100.0],["2005-12-27",6.518,6.6332,6.4635,6.5514,63900.0],["2005-12-28",6.5362,6.5362,6.4635,6.512,39200.0],["2005-12-29",6.5908,6.5908,6.4089,6.4089,36200.0],["2005-12-30",6.4089,6.4089,6.3029,6.3726,56600.0],["2006-01-03",6.418,6.6059,6.3635,6.5695,100100.0],["2006-01-04",6.5392,6.6362,6.4847,6.5544,63500.0],["2006-01-05",6.5241,6.6362,6.5241,6.618,197600.0],["2006-01-06",6.6483,6.6514,6.5756,6.6423,47500.0],["2006-01-09",6.6665,6.6726,6.5998,6.6695,70000.0],["2006-01-10",6.6726,6.9877,6.6271,6.8847,159300.0],["2006-01-11",6.8908,6.8938,6.8211,6.8938,120800.0],["2006-01-12",6.8786,6.8786,6.7786,6.8029,69800.0],["2006-01-13",6.8453,6.8938,6.7786,6.8271,57100.0],["2006-01-17",6.7877,6.812,6.7514,6.7847,49400.0],["2006-01-18",6.7605,6.8544,6.7241,6.8423,98100.0],["2006-01-19",6.8575,6.9306,6.7935,6.8849,75100.0],["2006-01-20",6.9154,6.9154,6.7143,6.7692,68200.0],["2006-01-23",6.7966,6.8666,6.7509,6.824,41400.0],["2006-01-24",6.8697,6.9184,6.8423,6.8819,53400.0],["2006-01-25",6.8392,6.9245,6.8027,6.8301,54400.0],["2006-01-26",6.8697,6.9184,6.8423,6.8849,42300.0],["2006-01-27",6.8971,7.0159,6.891,6.9794,48900.0],["2006-01-30",6.9733,7.0403,6.8849,6.8849,40800.0],["2006-01-31",6.8697,6.9915,6.693,6.8758,79600.0],["2006-02-01",6.8545,6.9276,6.8057,6.9215,44300.0],["2006-02-02",6.891,6.891,6.6717,6.6717,62200.0],["2006-02-03",6.6656,6.7021,6.5133,6.5193,51500.0],["2006-02-06",6.4889,6.5711,6.3305,6.5711,86100.0],["2006-02-07",6.5498,6.6503,6.4005,6.4158,148000.0],["2006-02-08",6.3853,6.6016,6.3457,6.5925,158500.0],["2006-02-09",6.5925,6.7204,6.5498,6.626,80400.0],["2006-02-10",6.9733,7.0829,6.9032,6.9154,542600.0],["2006-02-13",6.9337,6.9733,6.8453,6.8484,298600.0],["2006-02-14",6.8545,6.9001,6.7021,6.7113,2251200.0],["2006-02-15",6.7113,6.8154,6.6378,6.8154,228000.0],["2006-02-16",6.8307,6.8767,6.7848,6.8614,179300.0],["2006-02-17",6.7419,6.8981,6.7419,6.892,70400.0],["2006-02-21",6.892,6.9012,6.7542,6.7542,92300.0],["2006-02-22",6.8154,6.8583,6.7695,6.8001,108100.0],["2006-02-23",6.797,6.8828,6.745,6.8614,70000.0],["2006-02-24",6.8675,6.8675,6.7817,6.8307,62600.0],["2006-02-27",6.8614,6.8675,6.8001,6.8215,61300.0],["2006-02-28",6.8124,6.8614,6.7603,6.7787,127800.0],["2006-03-01",6.8093,6.9533,6.7787,6.9379,78900.0],["2006-03-02",6.9379,6.9471,6.8185,6.8675,101200.0],["2006-03-03",6.8522,6.8736,6.7848,6.7878,99300.0],["2006-03-06",6.4968,6.9042,6.4968,6.8767,77500.0],["2006-03-07",6.8736,6.8828,6.7388,6.7572,53500.0],["2006-03-08",6.7542,6.8797,6.6715,6.8706,90600.0],["2006-03-09",6.846,6.9379,6.7603,6.8491,93700.0],["2006-03-10",6.8277,6.9226,6.8062,6.9196,67400.0],["2006-03-13",6.9502,6.9502,6.8369,6.8583,57700.0],["2006-03-14",6.8583,6.9318,6.7787,6.9134,51600.0],["2006-03-15",6.9042,7.0329,6.892,7.0298,75700.0],["2006-03-16",7.0237,7.1034,6.9533,7.0758,91000.0],["2006-03-17",7.1034,7.2075,7.0788,7.1646,282900.0],["2006-03-20",7.1646,7.1646,7.0206,7.1279,78400.0],["2006-03-21",7.0509,7.0817,6.82,6.82,80400.0],["2006-03-22",6.8046,6.9677,6.7738,6.9647,66200.0],["2006-03-23",6.9493,7.0109,6.8815,6.9739,46000.0],["2006-03-24",6.9955,7.057,6.9308,7.0509,37200.0],["2006-03-27",7.0509,7.0663,6.9831,7.0355,84900.0],["2006-03-28",7.0509,7.0663,6.8661,6.9985,114200.0],["2006-03-29",7.017,7.2356,6.9924,7.1556,86200.0],["2006-03-30",7.1432,7.171,7.0324,7.054,88700.0],["2006-03-31",7.0878,7.174,6.9893,7.1617,98800.0],["2006-04-03",7.1925,7.2171,6.9985,7.0139,132400.0],["2006-04-04",6.9893,6.9955,6.8815,6.9893,82200.0],["2006-04-05",6.9924,7.1371,6.9523,7.1155,75000.0],["2006-04-06",7.1279,7.1402,6.9924,7.0047,115900.0],["2006-04-07",6.9893,7.0724,6.8384,6.8785,87400.0],["2006-04-10",6.8477,6.9431,6.7861,6.8292,37600.0],["2006-04-11",6.8477,6.8477,6.6845,6.7214,58100.0],["2006-04-12",6.6968,6.7984,6.6722,6.7645,44300.0],["2006-04-13",6.7337,6.82,6.6937,6.7461,52900.0],["2006-04-17",6.7461,6.8169,6.7276,6.7584,61300.0],["2006-04-18",6.7893,6.8729,6.7584,6.8729,76000.0],["2006-04-19",6.8698,6.9906,6.842,6.9658,103300.0],["2006-04-20",6.9256,6.9782,6.8327,6.9225,58900.0],["2006-04-21",6.9844,6.9844,6.811,6.8296,85900.0],["2006-04-24",6.8389,6.8729,6.78,6.7893,78100.0],["2006-04-25",6.7646,6.78,6.5014,6.7057,172100.0],["2006-04-26",6.7212,6.78,6.6624,6.7181,92300.0],["2006-04-27",6.7057,6.8884,6.6129,6.7522,65100.0],["2006-04-28",6.5974,6.9689,6.4581,6.7924,78900.0],["2006-05-01",6.8234,6.8791,6.6253,6.6314,88100.0],["2006-05-02",6.6376,6.6562,6.5014,6.6129,122300.0],["2006-05-03",6.585,6.6407,6.5386,6.5974,58700.0],["2006-05-04",6.6067,6.8017,6.5788,6.7677,81100.0],["2006-05-05",6.8296,6.9658,6.8172,6.8296,59800.0],["2006-05-08",6.8141,6.8729,6.7026,6.7522,67100.0],["2006-05-09",6.7367,6.8079,6.7027,6.7677,37800.0],["2006-05-10",6.7677,6.78,6.5788,6.5912,49300.0],["2006-05-11",6.5788,6.6098,6.3776,6.3962,110500.0],["2006-05-12",6.3776,6.3962,6.1856,6.3435,84200.0],["2006-05-15",6.2816,6.4457,6.2197,6.3869,84800.0],["2006-05-16",6.3776,6.554,6.3776,6.4735,39800.0],["2006-05-17",6.4116,6.4271,6.3157,6.3776,79700.0],["2006-05-18",6.4147,6.5819,6.3776,6.4674,100700.0],["2006-05-19",6.43,6.6324,6.2805,6.4954,139400.0],["2006-05-22",6.4798,6.6448,6.4051,6.5327,153300.0],["2006-05-23",6.5857,6.5857,6.3397,6.3397,178800.0],["2006-05-24",6.3397,6.7569,6.3023,6.3677,256600.0],["2006-05-25",6.4144,6.5545,6.4144,6.539,165800.0],["2006-05-26",6.539,6.6947,6.5141,6.6635,164400.0],["2006-05-30",6.6168,6.6791,6.5172,6.6324,137800.0],["2006-05-31",6.6635,6.8379,6.6168,6.8379,526400.0],["2006-06-01",6.8192,6.9749,6.8161,6.9593,118900.0],["2006-06-02",6.9905,7.0154,6.9438,6.9998,125400.0],["2006-06-05",6.9656,7.0341,6.704,6.7289,144100.0],["2006-06-06",6.7663,6.7663,6.5452,6.6044,166100.0],["2006-06-07",6.6013,6.7632,6.5483,6.7102,94900.0],["2006-06-08",6.7383,6.8192,6.5701,6.8005,79400.0],["2006-06-09",6.8504,6.8784,6.7289,6.7943,77400.0],["2006-06-12",6.7663,6.7943,6.6666,6.6822,64200.0],["2006-06-13",6.6635,6.8192,6.5452,6.567,96200.0],["2006-06-14",6.5421,6.6262,6.4424,6.5265,113500.0],["2006-06-15",6.5359,6.8441,6.5359,6.8036,68600.0],["2006-06-16",6.7881,6.8192,6.6666,6.7414,325700.0],["2006-06-19",6.7414,6.7414,6.539,6.5545,63000.0],["2006-06-20",6.5859,6.5921,6.47,6.47,72600.0],["2006-06-21",6.47,6.6861,6.47,6.6516,88600.0],["2006-06-22",6.6141,6.6328,6.5358,6.5639,65000.0],["2006-06-23",6.542,6.542,6.4543,6.47,55100.0],["2006-06-26",6.5013,6.6203,6.4199,6.5953,129100.0],["2006-06-27",6.6266,6.6704,6.4512,6.47,77100.0],["2006-06-28",6.4982,6.5201,6.351,6.3886,100800.0],["2006-06-29",6.4355,6.9366,6.4355,6.9053,138600.0],["2006-06-30",6.9209,7.0462,6.8333,6.9992,163000.0],["2006-07-03",6.9679,7.0149,6.9116,7.0149,43500.0],["2006-07-05",6.9836,6.9836,6.8364,6.9084,61700.0],["2006-07-06",6.874,6.9867,6.8552,6.9084,50200.0],["2006-07-07",6.9022,6.9397,6.7205,6.7518,47500.0],["2006-07-10",6.78,6.9898,6.7675,6.9523,103000.0],["2006-07-11",6.9523,6.9898,6.827,6.9867,60200.0],["2006-07-12",6.9617,6.9836,6.8333,6.8959,89700.0],["2006-07-13",6.8677,6.8677,6.6642,6.708,72100.0],["2006-07-14",6.7143,6.7143,6.5389,6.636,68200.0],["2006-07-17",6.6673,6.7205,6.5076,6.542,87200.0],["2006-07-18",6.6047,6.7299,6.5577,6.7268,49000.0],["2006-07-19",6.7614,6.9756,6.7614,6.8874,109400.0],["2006-07-20",6.8811,6.9283,6.6449,6.6575,66500.0],["2006-07-21",6.6103,6.6827,6.541,6.5914,74300.0],["2006-07-24",6.6701,6.8654,6.6292,6.8622,80400.0],["2006-07-25",6.8622,6.9283,6.7614,6.8213,138700.0],["2006-07-26",6.8213,7.0701,6.8087,6.9756,194700.0],["2006-07-27",7.0071,7.0102,6.6858,6.8244,120800.0],["2006-07-28",6.8559,6.9913,6.8559,6.9252,151500.0],["2006-07-31",6.9441,6.9976,6.8654,6.9504,69800.0],["2006-08-01",6.9283,7.0165,6.7929,6.9756,91600.0],["2006-08-02",7.0071,7.0575,6.9504,7.0228,42300.0],["2006-08-03",6.9913,7.2118,6.9346,7.1771,82900.0],["2006-08-04",7.322,7.322,7.1362,7.2433,126400.0],["2006-08-07",7.2338,7.2338,7.1204,7.2181,104900.0],["2006-08-08",7.2433,7.322,7.1803,7.1834,137400.0],["2006-08-09",7.2244,7.259,7.0512,7.0701,89000.0],["2006-08-10",6.9756,7.1047,6.9535,7.0323,60300.0],["2006-08-11",7.0039,7.0039,6.8842,6.9472,85000.0],["2006-08-14",6.9598,7.1708,6.9598,7.0228,61700.0],["2006-08-15",7.1015,7.1645,7.0858,7.1456,62300.0],["2006-08-16",7.1771,7.2086,7.1488,7.1677,36200.0],["2006-08-17",7.1173,7.2244,7.1173,7.1677,43300.0],["2006-08-18",7.2118,7.2307,7.1236,7.2086,43900.0],["2006-08-21",7.2339,7.2339,7.12,7.2023,37200.0],["2006-08-22",7.1231,7.2814,7.1231,7.2498,65800.0],["2006-08-23",7.2529,7.2814,7.0662,7.12,52500.0],["2006-08-24",7.1516,7.1706,6.987,7.1421,93900.0],["2006-08-25",7.1231,7.1865,7.1231,7.1706,46600.0],["2006-08-28",7.1928,7.2814,7.1706,7.2624,61700.0],["2006-08-29",7.2941,7.3448,7.2118,7.3448,75000.0],["2006-08-30",7.3859,7.5379,7.3479,7.5379,110200.0],["2006-08-31",7.5854,7.6518,7.5379,7.541,75600.0],["2006-09-01",7.5442,7.5537,7.4239,7.4935,57800.0],["2006-09-05",7.4144,7.5125,7.3004,7.4999,97600.0],["2006-09-06",7.4999,7.5125,7.4176,7.503,148300.0],["2006-09-07",7.4904,7.5474,7.4081,7.522,91500.0],["2006-09-08",7.5284,7.5284,7.4081,7.5157,92900.0],["2006-09-11",7.503,7.5062,7.3638,7.4302,57500.0],["2006-09-12",7.4397,7.598,7.4144,7.5347,107200.0],["2006-09-13",7.5474,7.769,7.5252,7.769,101800.0],["2006-09-14",7.7658,7.8133,7.598,7.6297,69700.0],["2006-09-15",7.6772,7.7246,7.6455,7.6962,179200.0],["2006-09-18",7.6803,7.8101,7.6772,7.7848,99800.0],["2006-09-19",7.7912,7.8389,7.6862,7.8293,142700.0],["2006-09-20",7.8548,7.9534,7.7498,7.7943,87500.0],["2006-09-21",7.8198,7.823,7.6353,7.7212,74900.0],["2006-09-22",7.6894,7.7148,7.543,7.6257,115000.0],["2006-09-25",7.6194,7.6671,7.5398,7.6035,164300.0],["2006-09-26",7.5748,7.6671,7.5494,7.6257,143600.0],["2006-09-27",7.5876,7.7975,7.5876,7.7975,99600.0],["2006-09-28",7.8293,7.858,7.6957,7.7784,72000.0],["2006-09-29",7.8039,7.8262,7.7053,7.7148,83400.0],["2006-10-02",7.7212,7.7307,7.6035,7.6512,66000.0],["2006-10-03",7.6194,7.7466,7.5844,7.6766,60900.0],["2006-10-04",7.6576,7.9312,7.648,7.9312,84500.0],["2006-10-05",7.9216,8.0457,7.9025,8.0457,83700.0],["2006-10-06",8.0202,8.1443,8.0107,8.0807,109600.0],["2006-10-09",8.0489,8.0807,7.9216,8.0775,64000.0],["2006-10-10",8.0807,8.1157,7.9948,8.1157,48900.0],["2006-10-11",8.1125,8.1602,8.0298,8.087,79200.0],["2006-10-12",8.1348,8.2906,8.0679,8.2906,91400.0],["2006-10-13",8.3193,8.4624,8.2716,8.3988,58100.0],["2006-10-16",8.3861,8.6406,8.3861,8.4752,159300.0],["2006-10-17",8.4274,8.4465,8.3002,8.3479,77400.0],["2006-10-18",8.3988,8.4497,8.3161,8.3352,122200.0],["2006-10-19",8.332,8.4215,8.3128,8.3735,60300.0],["2006-10-20",8.4151,8.4151,8.2297,8.3959,54000.0],["2006-10-23",8.3576,8.3863,8.2777,8.3576,62600.0],["2006-10-24",8.3256,8.4598,8.3096,8.4151,50500.0],["2006-10-25",8.3991,8.4694,8.332,8.4215,80000.0],["2006-10-26",8.4694,8.5301,8.4119,8.5301,62800.0],["2006-10-27",8.5014,8.5493,8.4438,8.5365,62900.0],["2006-10-30",8.4886,8.6388,8.4375,8.6388,73200.0],["2006-10-31",8.6388,8.6612,8.5333,8.6612,90100.0],["2006-11-01",8.6931,8.7411,8.5301,8.5973,126600.0],["2006-11-02",8.5365,8.5365,8.3671,8.4566,148600.0],["2006-11-03",8.4694,8.5014,8.2776,8.3128,291900.0],["2006-11-06",8.3416,8.4215,8.332,8.4087,96800.0],["2006-11-07",8.3927,8.5014,8.3895,8.4726,128600.0],["2006-11-08",8.4247,8.5813,8.4215,8.5205,208200.0],["2006-11-09",8.5174,8.5206,8.3448,8.3991,95900.0],["2006-11-10",8.3735,8.463,8.3512,8.4183,104600.0],["2006-11-13",8.3959,8.4662,8.3032,8.3288,90700.0],["2006-11-14",8.3384,8.5813,8.2776,8.5813,121700.0],["2006-11-15",8.5749,8.6548,8.5237,8.5749,81400.0],["2006-11-16",8.5973,8.6324,8.5237,8.5333,54900.0],["2006-11-17",8.5014,8.5301,8.4119,8.4534,89100.0],["2006-11-20",8.508,8.8291,8.5016,8.7263,108300.0],["2006-11-21",8.7488,8.9896,8.7424,8.9607,290200.0],["2006-11-22",8.9607,8.9735,8.8066,8.8644,41700.0],["2006-11-24",8.8162,8.8933,8.797,8.8869,14900.0],["2006-11-27",8.8804,8.8804,8.5369,8.5369,62200.0],["2006-11-28",8.5209,8.813,8.4759,8.752,122900.0],["2006-11-29",8.813,8.9222,8.7649,8.8548,83300.0],["2006-11-30",8.858,8.9511,8.7263,8.8676,85800.0],["2006-12-01",8.8451,8.8515,8.6429,8.6685,167700.0],["2006-12-04",8.7328,8.8612,8.7231,8.8227,110200.0],["2006-12-05",8.8515,8.8612,8.7713,8.8162,111800.0],["2006-12-06",8.8098,8.8291,8.691,8.7263,48700.0],["2006-12-07",8.7167,8.7199,8.5401,8.5819,59800.0],["2006-12-08",8.5465,8.7488,8.5465,8.6332,54700.0],["2006-12-11",8.614,8.7231,8.5883,8.7167,142200.0],["2006-12-12",8.6942,8.752,8.6461,8.752,121900.0],["2006-12-13",8.7841,8.797,8.6364,8.6942,30100.0],["2006-12-14",8.7295,8.8259,8.7231,8.7392,88400.0],["2006-12-15",8.7552,8.8259,8.7103,8.7199,135800.0],["2006-12-18",8.7231,8.752,8.553,8.5851,102800.0],["2006-12-19",8.5465,8.6108,8.4085,8.5176,80100.0],["2006-12-20",8.5628,8.595,8.5176,8.5692,46900.0],["2006-12-21",8.5628,8.7402,8.4693,8.4918,63400.0],["2006-12-22",8.4725,8.5209,8.4048,8.4789,68900.0],["2006-12-26",8.4789,8.6047,8.4757,8.5434,95500.0],["2006-12-27",8.5821,8.8208,8.5821,8.8176,67800.0],["2006-12-28",8.7853,8.8627,8.7563,8.8047,54100.0],["2006-12-29",8.8273,8.8692,8.7853,8.8079,58800.0],["2007-01-03",8.8563,8.9014,8.7402,8.8627,147900.0],["2007-01-04",8.866,8.9337,8.7853,8.9079,194800.0],["2007-01-05",8.8692,8.9014,8.7466,8.7628,182900.0],["2007-01-08",8.7305,8.7305,8.5854,8.6402,61800.0],["2007-01-09",8.6434,8.6692,8.5628,8.6692,89700.0],["2007-01-10",8.6208,8.737,8.6112,8.7305,64000.0],["2007-01-11",8.7628,8.9176,8.7563,8.8402,71200.0],["2007-01-12",8.8789,8.9014,8.7821,8.8079,66100.0],["2007-01-16",8.8402,8.9047,8.7628,8.8305,55600.0],["2007-01-17",8.8047,8.8079,8.7112,8.7402,41300.0],["2007-01-18",8.7531,8.7724,8.6305,8.6466,83900.0],["2007-01-19",8.6612,8.8459,8.6288,8.8427,60200.0],["2007-01-22",8.8265,8.8265,8.6191,8.7196,88300.0],["2007-01-23",8.7196,8.8038,8.6353,8.7098,71800.0],["2007-01-24",8.7325,8.9075,8.6969,8.9075,47100.0],["2007-01-25",8.9043,8.9075,8.6677,8.833,102700.0],["2007-01-26",8.8362,8.9496,8.7325,8.9431,89700.0],["2007-01-29",8.9107,8.9755,8.8848,8.9755,299800.0],["2007-01-30",8.9788,9.1084,8.9269,9.1084,144900.0],["2007-01-31",9.1213,9.1991,9.0274,9.1376,145400.0],["2007-02-01",9.157,9.2931,9.0922,9.2088,81900.0],["2007-02-02",9.2477,9.2574,9.1019,9.157,50100.0],["2007-02-05",9.1246,9.225,8.995,9.225,99100.0],["2007-02-06",9.2315,9.2348,9.0501,9.2186,70500.0],["2007-02-07",9.1764,9.3417,9.1343,9.3417,78900.0],["2007-02-08",9.3158,9.4778,9.3158,9.4778,76500.0],["2007-02-09",9.4583,9.4583,9.0403,9.3158,230300.0],["2007-02-12",9.3514,9.3514,9.0403,9.1408,86200.0],["2007-02-13",9.1764,9.4292,9.1214,9.4292,87800.0],["2007-02-14",9.3806,9.3806,9.2056,9.2218,75400.0],["2007-02-15",9.2625,9.2625,9.077,9.1388,93100.0],["2007-02-16",9.1356,9.2169,8.8719,9.1909,121600.0],["2007-02-20",9.1486,9.2885,8.9826,9.2267,57900.0],["2007-02-21",9.1779,9.1779,9.0835,9.1616,75500.0],["2007-02-22",9.1453,9.2364,9.0216,9.2039,98700.0],["2007-02-23",9.1779,9.1779,8.9826,8.9989,70100.0],["2007-02-26",9.0314,9.0314,8.7548,8.9566,107200.0],["2007-02-27",8.6636,8.8426,8.3219,8.5693,165500.0],["2007-02-28",8.5367,8.579,8.3414,8.4163,135100.0],["2007-03-01",8.2178,8.6213,8.195,8.4553,176100.0],["2007-03-02",8.3903,8.4977,8.1722,8.234,148800.0],["2007-03-05",8.1299,8.1755,7.7556,7.7914,118600.0],["2007-03-06",7.8532,8.3317,7.8337,8.2959,104500.0],["2007-03-07",8.2601,8.4553,8.0681,8.0941,95200.0],["2007-03-08",8.1429,8.2894,8.1136,8.1299,54500.0],["2007-03-09",8.208,8.3545,8.1494,8.3317,85300.0],["2007-03-12",8.2178,8.3577,8.1071,8.2471,68200.0],["2007-03-13",8.182,8.3414,7.9476,7.9867,90100.0],["2007-03-14",7.9704,8.1657,7.8207,8.1331,73900.0],["2007-03-15",8.1917,8.2894,8.0062,8.1397,169700.0],["2007-03-16",8.1364,8.1559,8.0127,8.1039,173700.0],["2007-03-19",8.169,8.3382,8.169,8.2894,114800.0],["2007-03-20",8.2943,8.3106,8.1962,8.2583,88800.0],["2007-03-21",8.2583,8.448,8.2027,8.3826,108700.0],["2007-03-22",8.3564,8.5167,8.2943,8.5003,153500.0],["2007-03-23",8.5036,8.5821,8.4185,8.4382,51100.0],["2007-03-26",8.4055,8.5199,8.3302,8.4545,103600.0],["2007-03-27",8.4251,8.4251,8.2321,8.2779,79200.0],["2007-03-28",8.2125,8.3531,8.1438,8.2877,207300.0],["2007-03-29",8.4709,8.4709,8.2452,8.4251,164200.0],["2007-03-30",8.4545,8.5101,8.3172,8.4742,115900.0],["2007-04-02",8.5036,8.6181,8.4643,8.6181,45200.0],["2007-04-03",8.6606,8.7914,8.5199,8.5984,62500.0],["2007-04-04",8.5886,8.6181,8.4709,8.4938,51400.0],["2007-04-05",8.4938,8.5527,8.4349,8.5003,39100.0],["2007-04-09",8.497,8.497,8.3597,8.412,48100.0],["2007-04-10",8.4284,8.5723,8.3858,8.4415,41100.0],["2007-04-11",8.4611,8.4611,8.2452,8.3041,65600.0],["2007-04-12",8.3139,8.327,8.1046,8.3074,56200.0],["2007-04-13",8.2877,8.3662,8.1242,8.3662,38000.0],["2007-04-16",8.4284,8.5036,8.2812,8.4938,42200.0],["2007-04-17",8.4872,8.4872,8.3106,8.484,33800.0],["2007-04-18",8.456,8.4823,8.3476,8.3476,36400.0],["2007-04-19",8.3081,8.3114,8.1734,8.1997,46000.0],["2007-04-20",8.3476,8.5448,8.1997,8.5448,138600.0],["2007-04-23",8.479,8.7091,8.479,8.6236,72500.0],["2007-04-24",8.6368,8.6368,8.433,8.5908,70000.0],["2007-04-25",8.5941,8.926,8.5448,8.7945,133900.0],["2007-04-26",8.8044,8.8274,8.5316,8.5809,112200.0],["2007-04-27",8.5218,8.6762,8.5218,8.5776,81500.0],["2007-04-30",8.5776,8.5776,8.2227,8.2391,108100.0],["2007-05-01",8.2293,8.4823,8.1734,8.41,83800.0],["2007-05-02",8.3837,8.5349,8.3837,8.4593,50200.0],["2007-05-03",8.4692,8.5941,8.4199,8.456,76400.0],["2007-05-04",8.4626,8.4626,8.2457,8.3706,59000.0],["2007-05-07",8.3476,8.4166,8.2983,8.3574,93200.0],["2007-05-08",8.2851,8.4758,8.2358,8.456,115700.0],["2007-05-09",8.3903,8.5053,8.3509,8.4757,54200.0],["2007-05-10",8.3936,8.4922,8.1833,8.203,124200.0],["2007-05-11",8.1865,8.3772,8.1865,8.3443,87100.0],["2007-05-14",8.3147,8.3673,8.0288,8.0288,94200.0],["2007-05-15",8.0058,8.134,7.7823,7.8185,141200.0],["2007-05-16",7.8185,7.9828,7.7593,7.9828,90000.0],["2007-05-17",7.9335,7.9368,7.7297,7.7757,99600.0],["2007-05-18",7.7757,7.8086,7.5654,7.6673,92900.0],["2007-05-21",7.6689,7.9234,7.6095,7.8573,97500.0],["2007-05-22",7.9035,8.0654,7.7747,8.0654,92100.0],["2007-05-23",8.0654,8.1216,7.8969,7.9134,94900.0],["2007-05-24",8.0192,8.0192,7.7482,7.8408,138500.0],["2007-05-25",7.8903,7.963,7.7185,7.8011,75300.0],["2007-05-29",7.8176,7.9961,7.8176,7.9961,65500.0],["2007-05-30",7.9134,7.996,7.8936,7.9366,130200.0],["2007-05-31",7.9762,7.9961,7.8573,7.9234,119200.0],["2007-06-01",7.93,8.1348,7.9234,8.1183,232000.0],["2007-06-04",8.1018,8.1877,8.0952,8.1249,65600.0],["2007-06-05",8.0952,8.1447,7.7317,7.7714,305600.0],["2007-06-06",7.7416,7.8176,7.7152,7.8011,68800.0],["2007-06-07",7.7515,7.8143,7.5533,7.6491,127600.0],["2007-06-08",7.6425,7.7978,7.5929,7.7548,63400.0],["2007-06-11",7.7185,7.7714,7.583,7.6359,57800.0],["2007-06-12",7.6194,7.7053,7.4542,7.5136,219500.0],["2007-06-13",7.5302,7.7185,7.4773,7.6557,143800.0],["2007-06-14",7.6722,7.7912,7.5863,7.5962,57600.0],["2007-06-15",7.9134,7.93,7.7846,7.8474,240700.0],["2007-06-18",7.8375,7.8969,7.7317,7.7615,106900.0],["2007-06-19",7.7531,7.8495,7.6701,7.6801,124000.0],["2007-06-20",7.6834,7.6834,7.4044,7.4243,119800.0],["2007-06-21",7.3711,7.4874,7.308,7.421,99400.0],["2007-06-22",7.4309,7.607,7.4309,7.5372,247900.0],["2007-06-25",7.5372,7.5871,7.328,7.3545,171000.0],["2007-06-26",7.3645,7.6136,7.3545,7.5871,156800.0],["2007-06-27",7.514,7.8163,7.5107,7.7432,129300.0],["2007-06-28",7.9026,7.9691,7.7664,7.8495,132400.0],["2007-06-29",7.8628,7.9657,7.5073,7.5572,225900.0],["2007-07-02",7.607,7.71,7.6003,7.6435,134900.0],["2007-07-03",7.6369,7.7166,7.5173,7.5605,83200.0],["2007-07-05",7.6369,7.6568,7.4874,7.5671,186700.0],["2007-07-06",7.5505,7.6103,7.5007,7.5306,138000.0],["2007-07-09",7.5306,7.6037,7.4808,7.5804,123900.0],["2007-07-10",7.4974,7.5406,7.4409,7.4575,191200.0],["2007-07-11",7.4608,7.5206,7.3612,7.3911,139500.0],["2007-07-12",7.411,7.5472,7.3911,7.5273,79700.0],["2007-07-13",7.5273,7.5804,7.4276,7.5273,44300.0],["2007-07-16",7.6369,7.6369,7.3313,7.3911,113300.0],["2007-07-17",7.3911,7.4309,7.2781,7.3246,156200.0],["2007-07-18",7.2682,7.4642,7.2682,7.4044,188200.0],["2007-07-19",7.4829,7.5029,7.3993,7.4127,96500.0],["2007-07-20",7.396,7.396,7.1655,7.2156,163400.0],["2007-07-23",7.2023,7.2524,7.1054,7.1822,128700.0],["2007-07-24",6.9383,7.0185,6.8381,6.9651,215700.0],["2007-07-25",7.0452,7.1254,6.8214,6.9283,166100.0],["2007-07-26",6.7813,6.9751,6.7012,6.7479,237300.0],["2007-07-27",6.7513,6.8081,6.6511,6.6644,247900.0],["2007-07-30",6.7646,6.9216,6.6711,6.8214,221500.0],["2007-07-31",6.9116,6.9517,6.6845,6.7045,201100.0],["2007-08-01",6.6845,6.8949,6.5976,6.8548,149200.0],["2007-08-02",6.8816,6.9718,6.8415,6.8949,166200.0],["2007-08-03",6.9317,6.935,6.5208,6.5776,217000.0],["2007-08-06",6.4172,6.8147,6.3537,6.7446,307200.0],["2007-08-07",6.7212,6.8448,6.5642,6.7145,185800.0],["2007-08-08",6.8482,7.0018,6.5174,6.7747,297600.0],["2007-08-09",6.8916,6.915,6.5275,6.7145,365400.0],["2007-08-10",6.5508,7.1689,6.5508,7.0553,223000.0],["2007-08-13",7.2156,7.3359,7.1755,7.2089,215600.0],["2007-08-14",7.1655,7.3826,6.9551,6.9551,122300.0],["2007-08-15",7.1154,7.1555,6.7413,6.788,235000.0],["2007-08-16",6.8314,7.3492,6.8314,7.0586,215000.0],["2007-08-17",7.5664,7.6065,7.1956,7.229,222800.0],["2007-08-20",7.2357,7.239,6.9517,7.1388,164500.0],["2007-08-21",7.127,7.2043,7.0598,7.1808,109500.0],["2007-08-22",7.2077,7.3286,7.2009,7.285,94300.0],["2007-08-23",7.2614,7.3891,7.2245,7.3454,99400.0],["2007-08-24",7.3354,7.4664,7.2816,7.4462,67900.0],["2007-08-27",7.4126,7.4261,7.2581,7.3253,51700.0],["2007-08-28",7.2917,7.3522,7.1909,7.211,120300.0],["2007-08-29",7.2245,7.4429,7.2009,7.4093,59500.0],["2007-08-30",7.3421,7.5706,7.3421,7.4093,92700.0],["2007-08-31",7.5269,7.6311,7.4698,7.5874,94100.0],["2007-09-04",7.5437,7.7453,7.453,7.6311,75000.0],["2007-09-05",7.6109,7.621,7.4798,7.5235,80600.0],["2007-09-06",7.5605,7.6411,7.4597,7.4698,103800.0],["2007-09-07",7.3656,7.5067,7.2581,7.5034,226100.0],["2007-09-10",7.537,7.537,7.2614,7.332,128800.0],["2007-09-11",7.3858,7.5202,7.3421,7.5067,63600.0],["2007-09-12",7.453,7.5638,7.4395,7.5235,57200.0],["2007-09-13",7.584,7.752,7.4563,7.6176,63300.0],["2007-09-14",7.5269,7.7453,7.5235,7.7453,80200.0],["2007-09-17",7.7554,7.7554,7.6042,7.7117,133600.0],["2007-09-18",7.8756,8.183,7.7539,8.129,254000.0],["2007-09-19",8.2472,8.6121,8.2202,8.5885,212900.0],["2007-09-20",8.5986,8.6797,8.1627,8.3891,160600.0],["2007-09-21",8.4668,8.5817,8.3283,8.4871,322000.0],["2007-09-24",8.504,8.6087,8.477,8.5479,249900.0],["2007-09-25",8.4939,8.5006,8.3317,8.3587,153900.0],["2007-09-26",8.4499,8.4803,8.1391,8.2878,136400.0],["2007-09-27",8.3114,8.3756,8.0918,8.1763,144300.0],["2007-09-28",8.1999,8.2675,7.9296,7.9972,113000.0],["2007-10-01",7.9803,8.3553,7.9702,8.3486,101700.0],["2007-10-02",8.3756,8.4803,8.3452,8.4499,58500.0],["2007-10-03",8.4195,8.433,8.1965,8.3215,77700.0],["2007-10-04",8.3722,8.5412,8.3384,8.5412,61700.0],["2007-10-05",8.602,8.8486,8.4938,8.8486,85700.0],["2007-10-08",8.7912,8.8013,8.5783,8.6391,76900.0],["2007-10-09",8.6797,8.7033,8.4601,8.4803,113500.0],["2007-10-10",8.4803,8.5344,8.4499,8.5006,49800.0],["2007-10-11",8.5107,8.5918,8.2742,8.3452,123100.0],["2007-10-12",8.3384,8.6087,8.3384,8.5276,86600.0],["2007-10-15",8.5412,8.8216,8.2134,8.3283,80000.0],["2007-10-16",8.3114,8.3114,7.9465,8.281,68800.0],["2007-10-17",8.3418,8.3857,8.0344,8.2472,65900.0],["2007-10-18",8.2134,8.3486,8.0715,8.2134,71800.0],["2007-10-19",8.2083,8.2083,7.7329,7.7838,110100.0],["2007-10-22",7.6989,8.0691,7.6208,7.9672,97900.0],["2007-10-23",8.0487,8.2321,7.9061,8.2321,80800.0],["2007-10-24",8.1506,8.2117,7.8348,8.1064,120800.0],["2007-10-25",8.1506,8.1676,7.9197,8.137,115200.0],["2007-10-26",8.2287,8.3544,8.0963,8.3408,62800.0],["2007-10-29",8.5683,8.6091,8.2185,8.2457,71100.0],["2007-10-30",8.2253,8.4902,8.2253,8.4902,73800.0],["2007-10-31",8.5411,8.7381,8.3544,8.6057,112300.0],["2007-11-01",8.497,8.5344,7.9027,8.0012,155800.0],["2007-11-02",8.0895,8.0895,7.6751,7.8416,138500.0],["2007-11-05",7.7227,7.8008,7.5563,7.648,95000.0],["2007-11-06",7.6038,7.6853,7.4714,7.6242,146600.0],["2007-11-07",7.5427,7.6004,7.2812,7.3254,193600.0],["2007-11-08",7.3899,7.5427,7.2336,7.3084,267300.0],["2007-11-09",7.2133,7.5529,7.1759,7.4544,116000.0],["2007-11-12",7.4544,7.7431,7.451,7.597,76400.0],["2007-11-13",7.6853,7.828,7.665,7.8076,62800.0],["2007-11-14",7.8382,7.9332,7.6785,7.7397,70700.0],["2007-11-15",7.7125,7.8619,7.5189,7.8619,147200.0],["2007-11-16",7.8755,7.9298,7.5053,7.5767,132500.0],["2007-11-19",7.5613,7.6193,7.3086,7.4827,79800.0],["2007-11-20",7.5135,7.592,7.2607,7.4554,103500.0],["2007-11-21",7.4179,7.5647,7.3359,7.5135,113900.0],["2007-11-23",7.5135,7.7901,7.5066,7.7081,46400.0],["2007-11-26",7.6877,7.6877,7.1344,7.1344,138400.0],["2007-11-27",7.1651,7.5066,7.1583,7.4862,121500.0],["2007-11-28",7.5886,7.8379,7.5886,7.8174,144900.0],["2007-11-29",7.7833,7.9028,7.6979,7.855,124400.0],["2007-11-30",8.0019,8.0872,7.8926,8.0394,144500.0],["2007-12-03",8.0394,8.0462,7.8174,7.9814,118200.0],["2007-12-04",7.8755,7.8755,7.6842,7.7491,82500.0],["2007-12-05",7.8891,8.0599,7.7833,8.0599,109900.0],["2007-12-06",8.0531,8.3775,8.0531,8.3775,117700.0],["2007-12-07",8.4117,8.5141,8.3161,8.4288,80400.0],["2007-12-10",8.4288,8.6166,8.3741,8.5688,54000.0],["2007-12-11",8.6303,8.6815,8.2273,8.3195,180700.0],["2007-12-12",8.538,8.6849,8.2341,8.3229,97500.0],["2007-12-13",8.316,8.316,8.077,8.2375,102400.0],["2007-12-14",8.1043,8.3468,8.0702,8.118,96300.0],["2007-12-17",8.0702,8.0872,7.9028,7.9575,327600.0],["2007-12-18",8.0497,8.6063,8.0189,8.6063,113000.0],["2007-12-19",8.5978,8.5978,8.3678,8.5429,152200.0],["2007-12-20",8.6012,8.6492,8.3609,8.56,85500.0],["2007-12-21",8.7076,8.9238,8.687,8.9238,236400.0],["2007-12-24",8.8209,9.6103,8.7488,9.4661,114400.0],["2007-12-26",9.3632,9.3803,9.1744,9.2362,104500.0],["2007-12-27",9.1812,9.1812,8.6081,8.6081,112300.0],["2007-12-28",8.6939,8.7934,8.4605,8.4708,114400.0],["2007-12-31",8.4708,8.5978,8.306,8.5978,93800.0],["2008-01-02",8.6012,8.6664,8.3163,8.4982,131000.0],["2008-01-03",8.5463,8.6287,8.2545,8.2889,138700.0],["2008-01-04",8.2236,8.2408,8.0074,8.1001,99000.0],["2008-01-07",8.1378,8.3918,8.0555,8.2202,169900.0],["2008-01-08",8.2442,8.512,7.9285,7.9319,107800.0],["2008-01-09",7.8839,8.3403,7.7225,8.3403,106900.0],["2008-01-10",8.2545,8.4605,8.1173,8.2957,160000.0],["2008-01-11",8.1928,8.2374,8.0074,8.0692,115600.0],["2008-01-14",8.1378,8.1378,7.8976,8.0143,134000.0],["2008-01-15",8.0589,8.0589,7.726,7.7637,212400.0],["2008-01-16",7.7569,8.409,7.7294,8.234,178500.0],["2008-01-17",8.306,8.3884,8.1001,8.1001,137300.0],["2008-01-18",8.0759,8.2554,7.8551,8.0966,244200.0],["2008-01-22",7.7826,8.5177,7.7826,8.245,179600.0],["2008-01-23",8.0518,8.7765,7.9724,8.6764,253000.0],["2008-01-24",8.711,8.8904,8.3934,8.5729,120900.0],["2008-01-25",8.7075,8.78,8.4211,8.5349,101500.0],["2008-01-28",8.5349,9.1286,8.5073,9.025,168900.0],["2008-01-29",9.0595,9.1148,8.7869,9.0423,153200.0],["2008-01-30",8.9733,9.2666,8.8283,8.8559,223300.0],["2008-01-31",8.7351,9.17,8.7351,8.9871,205100.0],["2008-02-01",8.9974,9.2217,8.9111,9.1872,245900.0],["2008-02-04",9.1803,9.2183,8.9733,9.1286,129700.0],["2008-02-05",9.0975,9.277,8.9111,8.9905,175700.0],["2008-02-06",9.0457,9.1286,8.6937,8.7386,113100.0],["2008-02-07",8.7248,8.9974,8.6626,8.994,161700.0],["2008-02-08",8.956,9.0768,8.7593,8.9042,116300.0],["2008-02-11",8.887,9.2079,8.7386,9.0181,165700.0],["2008-02-12",9.0526,9.277,8.887,9.0181,136800.0],["2008-02-13",9.0871,9.2424,9.025,9.2183,168400.0],["2008-02-14",9.2563,9.2563,8.6385,8.7386,238900.0],["2008-02-15",8.6799,8.956,8.6074,8.9526,219000.0],["2008-02-19",9.0531,9.1676,8.7756,8.9283,84000.0],["2008-02-20",8.8936,9.1953,8.7756,9.178,112600.0],["2008-02-21",9.1884,9.4139,8.6681,8.7479,476400.0],["2008-02-22",8.4739,8.5571,8.2762,8.4635,713400.0],["2008-02-25",8.4461,8.6716,8.2796,8.6681,396100.0],["2008-02-26",8.6265,8.7652,8.519,8.734,225700.0],["2008-02-27",8.6473,8.8589,8.571,8.6855,205800.0],["2008-02-28",8.6334,8.6334,8.4392,8.5502,186400.0],["2008-02-29",8.5814,8.6334,8.3178,8.3733,259100.0],["2008-03-03",8.3733,8.4322,8.2033,8.3802,184000.0],["2008-03-04",8.2762,8.5814,8.2588,8.4635,150000.0],["2008-03-05",8.5016,8.5398,8.349,8.4288,136800.0],["2008-03-06",8.3768,8.4114,8.1756,8.2311,164400.0],["2008-03-07",8.1825,8.4912,8.1825,8.3941,210500.0],["2008-03-10",8.408,8.5849,8.349,8.4878,158600.0],["2008-03-11",8.6265,9.0809,8.6265,9.0497,255600.0],["2008-03-12",9.0219,9.3653,8.956,9.1884,227600.0],["2008-03-13",9.0878,9.3445,9.015,9.2058,353500.0],["2008-03-14",9.0982,9.2821,8.6889,9.0878,179400.0],["2008-03-17",8.8971,9.3168,8.8971,9.1399,153700.0],["2008-03-18",9.3306,9.4486,9.1086,9.3653,143300.0],["2008-03-19",9.4455,9.5326,9.1318,9.1318,177800.0],["2008-03-20",9.2747,9.3514,9.1527,9.3061,415100.0],["2008-03-24",9.3409,9.4106,9.0691,9.198,265300.0],["2008-03-25",9.1806,9.2886,9.0935,9.1666,172300.0],["2008-03-26",9.1144,9.2573,9.0935,9.2015,163200.0],["2008-03-27",9.2468,9.334,9.1701,9.1911,225800.0],["2008-03-28",9.2154,9.2677,9.0586,9.1004,143700.0],["2008-03-31",9.1283,9.2503,8.961,8.961,168700.0],["2008-04-01",9.1179,9.2364,9.0621,9.2015,187700.0],["2008-04-02",9.2364,9.3479,9.1318,9.3339,433700.0],["2008-04-03",9.2677,9.4106,9.2433,9.3758,349800.0],["2008-04-04",9.4071,9.4071,9.2329,9.2921,156300.0],["2008-04-07",9.3374,9.4037,9.0969,9.1666,116100.0],["2008-04-08",9.0969,9.3061,9.0935,9.1492,148200.0],["2008-04-09",9.1457,9.2259,8.975,8.975,126800.0],["2008-04-10",8.9262,9.076,8.9227,8.9924,240100.0],["2008-04-11",8.8878,8.9331,8.7589,8.8181,181300.0],["2008-04-14",8.8321,9.0307,8.7833,8.8286,135400.0],["2008-04-15",8.8878,8.9715,8.846,8.8878,132800.0],["2008-04-16",8.9749,9.2712,8.8599,9.2364,195200.0],["2008-04-17",9.205,9.3932,9.205,9.3409,154400.0],["2008-04-18",9.53,9.5371,9.4145,9.467,150200.0],["2008-04-21",9.411,9.5441,9.3794,9.404,158800.0],["2008-04-22",9.3514,9.4215,9.1903,9.3024,190200.0],["2008-04-23",9.3164,9.502,9.1693,9.4705,122000.0],["2008-04-24",9.439,9.6842,9.3864,9.6771,183800.0],["2008-04-25",9.7367,9.8172,9.4915,9.7682,142100.0],["2008-04-28",9.7717,9.8278,9.6386,9.7227,204400.0],["2008-04-29",9.7332,9.7577,9.4565,9.6176,63900.0],["2008-04-30",9.6351,9.6772,9.4075,9.5371,145700.0],["2008-05-01",9.6316,9.7297,9.5616,9.6631,89600.0],["2008-05-02",9.7542,9.7542,9.5195,9.6666,261700.0],["2008-05-05",9.5791,9.6071,9.2394,9.4565,194500.0],["2008-05-06",9.4215,9.495,9.2499,9.3304,148300.0],["2008-05-07",9.3689,9.3689,8.9346,9.0222,130100.0],["2008-05-08",9.0012,9.1553,8.9907,9.0992,128100.0],["2008-05-09",9.0747,9.1833,9.0432,9.1553,118400.0],["2008-05-12",9.1833,9.3094,9.1413,9.3094,189200.0],["2008-05-13",9.3164,9.4565,9.2884,9.453,88000.0],["2008-05-14",9.446,9.5441,9.446,9.5371,207500.0],["2008-05-15",9.5125,9.5125,9.2849,9.3899,142300.0],["2008-05-16",9.404,9.453,9.1063,9.2429,136900.0],["2008-05-19",9.2779,9.3234,9.1063,9.2849,153800.0],["2008-05-20",9.2497,9.3025,9.1335,9.2321,108800.0],["2008-05-21",9.2673,9.4222,9.1828,9.3658,187800.0],["2008-05-22",9.3447,9.4609,9.313,9.4503,218600.0],["2008-05-23",9.4327,9.4679,9.3166,9.3834,91500.0],["2008-05-27",9.4151,9.4714,9.3271,9.3905,137900.0],["2008-05-28",9.4081,9.4362,9.1441,9.1511,196800.0],["2008-05-29",9.2004,9.658,9.1863,9.6439,326500.0],["2008-05-30",9.6439,9.7847,9.4925,9.7847,267300.0],["2008-06-02",9.8023,9.8903,9.7002,9.8269,329800.0],["2008-06-03",9.848,9.848,9.672,9.7636,276500.0],["2008-06-04",9.7424,9.8762,9.6896,9.8551,242200.0],["2008-06-05",9.9043,9.9607,9.7741,9.9255,121900.0],["2008-06-06",9.8516,9.8586,9.6193,9.6298,143100.0],["2008-06-09",9.672,9.6932,9.394,9.4221,75700.0],["2008-06-10",9.3623,9.4151,9.2567,9.3553,154600.0],["2008-06-11",9.3764,9.3799,9.2074,9.211,72000.0],["2008-06-12",9.2814,9.6052,9.2814,9.4503,159000.0],["2008-06-13",9.5101,9.5453,9.3588,9.4855,84100.0],["2008-06-16",9.489,9.7319,9.3905,9.7319,222300.0],["2008-06-17",9.7424,9.7495,9.5031,9.5946,140700.0],["2008-06-18",9.5418,9.6228,9.4714,9.5453,247200.0],["2008-06-19",9.5241,9.7116,9.5029,9.6833,136400.0],["2008-06-20",9.6338,9.7186,9.5312,9.6125,222300.0],["2008-06-23",9.6337,9.708,9.563,9.5701,138300.0],["2008-06-24",9.517,9.7328,9.4357,9.5383,164600.0],["2008-06-25",9.51,9.8283,9.4958,9.5772,233600.0],["2008-06-26",9.4923,9.6125,9.3614,9.3827,173200.0],["2008-06-27",9.418,9.418,9.2129,9.2376,371700.0],["2008-06-30",9.2164,9.2766,9.0325,9.0396,134300.0],["2008-07-01",8.9901,9.22,8.8557,9.2164,193100.0],["2008-07-02",9.2094,9.2235,8.8522,9.0113,144100.0],["2008-07-03",9.0608,9.0644,8.8522,9.0007,73200.0],["2008-07-07",9.0608,9.0608,8.6895,8.8203,135200.0],["2008-07-08",8.7602,9.464,8.7425,9.4534,207000.0],["2008-07-09",9.4534,9.4569,8.8946,8.9017,142900.0],["2008-07-10",8.8734,9.3296,8.8734,9.2553,118800.0],["2008-07-11",9.0184,9.609,9.0184,9.5029,144600.0],["2008-07-14",9.6125,9.6338,9.2553,9.3862,135700.0],["2008-07-15",9.3155,9.5842,9.2094,9.2483,208100.0],["2008-07-16",9.2942,9.6621,9.1881,9.6408,144400.0],["2008-07-17",9.6444,9.8318,9.5029,9.8318,128000.0],["2008-07-18",9.9237,9.9344,9.7222,9.853,111400.0],["2008-07-21",9.9063,9.949,9.7642,9.917,77400.0],["2008-07-22",9.8353,10.386,9.7571,10.3753,119300.0],["2008-07-23",10.3434,10.386,9.9951,10.2545,153600.0],["2008-07-24",10.2794,10.2794,9.8601,9.8601,128100.0],["2008-07-25",9.949,10.2403,9.8601,10.2083,80400.0],["2008-07-28",10.1444,10.219,9.9134,9.988,103800.0],["2008-07-29",10.0413,10.251,9.9987,10.251,130100.0],["2008-07-30",10.2758,10.3434,10.0236,10.2901,122300.0],["2008-07-31",10.1941,10.4002,10.1018,10.386,137500.0],["2008-08-01",10.386,10.6596,10.283,10.6347,120400.0],["2008-08-04",10.6347,10.6347,10.45,10.5388,259400.0],["2008-08-05",10.6241,10.6241,10.2474,10.5743,297600.0],["2008-08-06",10.5032,10.5032,9.8921,9.9205,205500.0],["2008-08-07",9.853,9.8637,9.3485,9.5723,337200.0],["2008-08-08",9.5368,10.3363,9.5084,10.2474,246100.0],["2008-08-11",10.251,10.4997,10.1089,10.4962,234200.0],["2008-08-12",10.4748,10.6205,10.3185,10.553,235100.0],["2008-08-13",10.553,10.5921,10.45,10.5423,115700.0],["2008-08-14",10.4251,10.6098,10.4109,10.5139,194000.0],["2008-08-15",10.5104,10.6099,10.2332,10.4464,150800.0],["2008-08-18",10.5175,10.553,10.2616,10.4002,69700.0],["2008-08-19",10.2574,10.3895,9.7935,9.8506,267800.0],["2008-08-20",9.8434,9.847,9.4616,9.6186,240200.0],["2008-08-21",9.4865,9.69,9.458,9.6293,223600.0],["2008-08-22",9.7078,9.7649,9.5401,9.6293,170100.0],["2008-08-25",9.5865,9.59,9.4366,9.4901,288000.0],["2008-08-26",9.4972,9.6114,9.458,9.5615,254700.0],["2008-08-27",9.5436,9.7043,9.4687,9.6436,230500.0],["2008-08-28",9.6364,9.7435,9.5436,9.7435,223800.0],["2008-08-29",9.7078,9.7185,9.5436,9.59,186400.0],["2008-09-02",9.7935,9.9398,9.5401,9.7578,114400.0],["2008-09-03",9.7364,9.9933,9.6935,9.9612,191000.0],["2008-09-04",9.8684,9.9612,9.7899,9.7899,192000.0],["2008-09-05",9.6793,9.9719,9.665,9.847,297100.0],["2008-09-08",10.1968,10.1968,9.9255,10.1682,245200.0],["2008-09-09",10.1611,10.3502,10.0112,10.0112,293200.0],["2008-09-10",10.1361,10.4645,10.0719,10.3895,197300.0],["2008-09-11",10.2432,10.3146,10.0647,10.2682,171400.0],["2008-09-12",10.1254,10.5965,10.1254,10.4466,132200.0],["2008-09-15",10.2039,10.568,10.0504,10.0647,224100.0],["2008-09-16",9.8327,10.4038,9.8327,10.336,274300.0],["2008-09-17",10.2325,10.2325,9.3117,9.5151,296000.0],["2008-09-18",9.5581,10.0746,9.3573,10.0351,240700.0],["2008-09-19",10.3005,11.1792,10.0351,11.1757,553100.0],["2008-09-22",11.086,11.086,10.2503,10.2611,214900.0],["2008-09-23",10.2181,10.4799,10.0208,10.1284,120100.0],["2008-09-24",10.132,10.132,9.8415,9.8737,122800.0],["2008-09-25",10.0244,10.3364,9.8702,10.2109,120700.0],["2008-09-26",10.1391,10.7776,9.7733,10.279,211200.0],["2008-09-29",9.9993,10.2467,9.8451,9.9168,106300.0],["2008-09-30",10.2181,10.713,9.8737,10.5157,182300.0],["2008-10-01",10.3508,10.3543,10.1105,10.2396,129300.0],["2008-10-02",10.1822,10.3938,9.7733,9.7733,65000.0],["2008-10-03",10.0064,10.3794,9.3931,9.4326,147700.0],["2008-10-06",9.0453,9.4828,8.9986,9.3967,195400.0],["2008-10-07",9.4577,9.9993,8.9197,8.9699,272000.0],["2008-10-08",8.6902,9.4685,8.432,8.8516,262400.0],["2008-10-09",8.8552,9.1134,8.0446,8.0446,249200.0],["2008-10-10",7.4743,8.8623,6.7786,8.8623,408400.0],["2008-10-13",9.5043,9.5043,8.7225,9.3465,86300.0],["2008-10-14",9.4326,9.5796,8.3387,8.9986,233900.0],["2008-10-15",8.7368,8.9305,8.0625,8.0625,215400.0],["2008-10-16",7.9657,8.9305,7.7146,8.2383,434800.0],["2008-10-17",7.8545,8.6149,7.8115,8.1988,253200.0],["2008-10-20",8.2849,8.2957,7.9298,8.2347,168600.0],["2008-10-21",8.1265,8.4367,8.0868,8.1337,195400.0],["2008-10-22",8.0796,8.2708,7.6828,7.9029,126400.0],["2008-10-23",7.9497,8.0183,7.0841,7.7009,240900.0],["2008-10-24",6.9975,7.4989,6.9398,7.2789,257500.0],["2008-10-27",7.1923,7.7153,7.0083,7.0372,226200.0],["2008-10-28",7.2861,8.1157,6.9362,8.076,193800.0],["2008-10-29",8.0363,8.1626,7.672,7.7081,272300.0],["2008-10-30",7.9678,8.2996,7.6251,8.2744,162200.0],["2008-10-31",8.1914,8.7289,8.0363,8.718,235100.0],["2008-11-03",8.6459,8.8767,8.4836,8.783,126500.0],["2008-11-04",8.9092,8.9741,8.1734,8.4223,262000.0],["2008-11-05",8.3609,8.3934,7.8163,7.8415,318500.0],["2008-11-06",7.8343,7.9642,7.5674,7.6107,244600.0],["2008-11-07",7.5313,7.8812,7.4881,7.8415,199900.0],["2008-11-10",7.9858,7.9858,7.1598,7.2356,158700.0],["2008-11-11",7.0805,7.6648,6.8749,7.2284,163000.0],["2008-11-12",7.066,7.4772,6.8893,6.9218,147800.0],["2008-11-13",7.0264,7.6107,6.6476,7.5999,297900.0],["2008-11-14",7.571,7.571,6.8172,6.8677,265100.0],["2008-11-17",6.8136,7.0877,6.6909,6.7089,188400.0],["2008-11-18",6.7235,6.7925,6.0261,6.3857,256800.0],["2008-11-19",6.353,6.353,5.4994,5.503,264600.0],["2008-11-20",5.4304,6.284,5.3396,5.4558,425000.0],["2008-11-21",5.6483,5.888,5.3396,5.8844,450800.0],["2008-11-24",6.0951,6.5055,5.7173,6.4692,205200.0],["2008-11-25",6.5164,6.7598,6.2331,6.7307,227800.0],["2008-11-26",6.6799,7.1848,6.4874,7.1775,200600.0],["2008-11-28",7.1921,7.1921,6.8724,7.0758,64900.0],["2008-12-01",6.8833,6.8833,5.8154,5.8989,209100.0],["2008-12-02",6.0769,6.3639,5.9498,6.313,456500.0],["2008-12-03",6.1532,6.6654,5.9825,6.6,193200.0],["2008-12-04",6.4692,6.8397,6.1096,6.2513,156600.0],["2008-12-05",6.0951,6.3566,6.0188,6.3457,661900.0],["2008-12-08",6.4402,6.6072,6.3602,6.5382,489000.0],["2008-12-09",6.4874,6.8651,6.3675,6.4874,336100.0],["2008-12-10",6.5346,6.8906,6.5273,6.7562,213700.0],["2008-12-11",6.7489,6.7925,5.9135,6.0297,208900.0],["2008-12-12",5.8517,6.5201,5.7609,6.5201,172300.0],["2008-12-15",6.5891,6.5891,6.0697,6.3276,208000.0],["2008-12-16",6.4837,6.985,6.4111,6.9705,217600.0],["2008-12-17",6.807,7.2829,6.669,6.9342,190400.0],["2008-12-18",7.0831,7.1339,6.5782,6.6617,182400.0],["2008-12-19",6.8044,7.1044,6.7568,6.958,300800.0],["2008-12-22",6.8849,6.9983,6.3837,6.8044,122000.0],["2008-12-23",6.7788,6.9288,6.702,6.7532,110000.0],["2008-12-24",6.6508,6.9544,6.6508,6.9105,44100.0],["2008-12-26",6.9617,7.0495,6.83,6.991,47200.0],["2008-12-29",6.9032,6.991,6.5812,6.702,146100.0],["2008-12-30",6.691,7.13,6.691,7.1117,155300.0],["2008-12-31",7.1117,7.5507,7.0751,7.419,141900.0],["2009-01-02",7.4629,7.4812,7.1593,7.2178,186200.0],["2009-01-05",7.2544,7.3605,7.0422,7.1263,226200.0],["2009-01-06",7.1812,7.4007,7.1812,7.2653,235800.0],["2009-01-07",7.1007,7.3312,6.9215,7.0532,167500.0],["2009-01-08",7.0166,7.0458,6.7495,6.8885,244600.0],["2009-01-09",6.8556,6.8739,6.5886,6.6215,297900.0],["2009-01-12",6.6215,6.6471,6.2374,6.3837,229700.0],["2009-01-13",6.4422,6.6946,6.3654,6.6727,282700.0],["2009-01-14",6.4898,6.6873,6.4349,6.552,318400.0],["2009-01-15",6.563,6.8959,6.1935,6.7898,347900.0],["2009-01-16",6.8885,7.2361,6.7605,7.2251,338500.0],["2009-01-20",7.2509,7.3098,6.8458,6.8937,335200.0],["2009-01-21",6.9857,7.5308,6.8716,7.5123,368400.0],["2009-01-22",7.3503,7.8069,7.0889,7.5197,407400.0],["2009-01-23",7.203,7.7149,7.203,7.6523,206800.0],["2009-01-26",7.6854,8.0132,7.5308,7.6854,110800.0],["2009-01-27",7.6928,7.8806,7.5602,7.8106,150600.0],["2009-01-28",8.0021,8.293,7.8548,8.2636,172100.0],["2009-01-29",8.2488,8.2488,7.6596,7.7001,182700.0],["2009-01-30",7.737,7.9248,7.5455,7.6191,155600.0],["2009-02-02",7.4792,8.0463,7.4792,8.0058,172400.0],["2009-02-03",8.0279,8.1642,7.9174,8.0647,150700.0],["2009-02-04",8.0647,8.2488,7.9653,7.9653,150100.0],["2009-02-05",7.9211,8.0795,7.6965,7.8106,303300.0],["2009-02-06",7.7922,8.3151,7.7443,8.2967,140500.0],["2009-02-09",8.2525,8.4993,8.1052,8.4956,148400.0],["2009-02-10",8.4587,8.5066,7.7701,7.8438,200600.0],["2009-02-11",7.8806,7.9101,7.4645,7.7112,232000.0],["2009-02-12",7.5344,7.5344,7.0594,7.365,929900.0],["2009-02-13",7.3135,7.4497,7.0189,7.0704,211300.0],["2009-02-17",6.8739,7.0148,6.7293,6.7479,151500.0],["2009-02-18",6.7924,6.9258,6.6404,6.6923,179000.0],["2009-02-19",6.8814,6.8814,6.4105,6.4735,148700.0],["2009-02-20",6.2473,6.911,6.2473,6.8406,154100.0],["2009-02-23",6.8888,6.911,6.3808,6.429,167900.0],["2009-02-24",6.5588,6.848,6.4809,6.7738,236700.0],["2009-02-25",6.8294,6.8369,6.3326,6.5328,227000.0],["2009-02-26",6.6774,6.6774,6.2881,6.3994,249700.0],["2009-02-27",6.3141,6.4809,6.2733,6.3252,245600.0],["2009-03-02",6.2251,6.5106,6.0657,6.2696,292500.0],["2009-03-03",6.2918,6.3289,5.8432,6.062,271900.0],["2009-03-04",6.1139,6.2844,5.9544,6.1547,185400.0],["2009-03-05",6.0842,6.0879,5.8358,5.9841,284100.0],["2009-03-06",5.9544,6.2288,5.9025,6.2066,280900.0],["2009-03-09",6.0731,6.2918,6.0694,6.1806,191600.0],["2009-03-10",6.3437,6.7256,6.2881,6.6811,244100.0],["2009-03-11",6.7145,6.848,6.4179,6.492,193000.0],["2009-03-12",6.4698,7.2113,6.4142,7.152,220600.0],["2009-03-13",7.215,7.2632,6.7961,7.1001,111100.0],["2009-03-16",7.1594,7.2484,6.5699,6.607,132000.0],["2009-03-17",6.5403,6.9889,6.5403,6.974,181500.0],["2009-03-18",7.0111,7.0482,6.7368,6.9815,297800.0],["2009-03-19",7.2279,7.2279,6.694,6.7313,134600.0],["2009-03-20",6.7425,6.8023,6.3468,6.3468,139000.0],["2009-03-23",6.567,7.1233,6.5484,7.1196,139400.0],["2009-03-24",6.9777,7.2391,6.6193,6.6268,127200.0],["2009-03-25",6.7089,6.9703,6.231,6.5558,197900.0],["2009-03-26",6.7351,6.9068,6.4625,6.9068,296100.0],["2009-03-27",6.7612,6.8695,6.455,6.4737,120400.0],["2009-03-30",6.2945,6.3878,6.2348,6.2945,105000.0],["2009-03-31",6.414,6.7836,6.3505,6.5484,129900.0],["2009-04-01",6.4028,6.7873,6.3729,6.6193,107300.0],["2009-04-02",6.6903,7.0487,6.5932,6.8881,127000.0],["2009-04-03",6.9105,7.2428,6.7388,7.2391,178400.0],["2009-04-06",7.1047,7.2279,6.8508,7.1383,165800.0],["2009-04-07",7.0412,7.0673,6.7052,6.7724,192500.0],["2009-04-08",6.8583,6.9068,6.6455,6.8993,141900.0],["2009-04-09",7.1121,7.5452,7.03,7.4108,250900.0],["2009-04-13",7.2839,7.3399,7.1233,7.2391,200100.0],["2009-04-14",7.2279,7.2279,6.9068,6.9441,209400.0],["2009-04-15",6.9068,7.3697,6.8919,7.3697,201200.0],["2009-04-16",7.4108,7.9969,7.1121,7.9297,318100.0],["2009-04-17",7.9521,7.9671,7.6199,7.6311,265400.0],["2009-04-20",7.4019,7.6386,6.7406,6.7443,328400.0],["2009-04-21",6.6917,7.1013,6.6166,7.0938,318900.0],["2009-04-22",6.9472,7.1727,6.8157,6.8946,241600.0],["2009-04-23",6.8909,7.06,6.7819,7.0224,160100.0],["2009-04-24",7.075,7.3831,7.0036,7.229,206400.0],["2009-04-27",7.1426,7.1877,6.7669,6.9097,209200.0],["2009-04-28",6.7932,7.1163,6.7744,6.8571,176800.0],["2009-04-29",6.9472,7.2065,6.8608,7.1802,197200.0],["2009-04-30",7.2741,7.2741,6.7631,6.7669,249400.0],["2009-05-01",6.7744,6.9134,6.7631,6.7932,344500.0],["2009-05-04",6.9172,7.214,6.8458,7.2065,239000.0],["2009-05-05",7.1952,7.229,6.8383,6.9134,261700.0],["2009-05-06",7.0675,7.1201,6.8458,6.9097,199800.0],["2009-05-07",6.966,6.9961,6.7406,6.7406,357100.0],["2009-05-08",6.8759,6.9773,6.7406,6.9209,222100.0],["2009-05-11",6.7969,7.105,6.7669,6.9134,145900.0],["2009-05-12",6.9848,7.2328,6.8458,7.0787,199400.0],["2009-05-13",7.0186,7.3117,7.0186,7.1426,252500.0],["2009-05-14",7.1539,7.2516,7.0675,7.0825,141500.0],["2009-05-15",7.0261,7.075,6.8233,6.8909,160300.0],["2009-05-18",6.9209,7.1576,6.9209,7.0975,232500.0],["2009-05-19",7.0975,7.264,6.9992,7.1316,200300.0],["2009-05-20",7.1997,7.6083,7.1997,7.491,366900.0],["2009-05-21",7.3056,7.5969,7.3018,7.4872,246300.0],["2009-05-22",7.5364,7.631,7.4683,7.5364,203000.0],["2009-05-26",7.5704,7.892,7.5667,7.6802,291400.0],["2009-05-27",7.6953,7.6953,7.5213,7.5553,238900.0],["2009-05-28",7.6612,7.7974,7.491,7.7256,151800.0],["2009-05-29",7.7937,7.8731,7.5667,7.8731,242800.0],["2009-06-01",8.0358,8.1909,7.8126,8.0207,155900.0],["2009-06-02",8.0017,8.1758,7.9563,8.0888,165600.0],["2009-06-03",8.0207,8.1796,7.945,8.1758,191500.0],["2009-06-04",8.1606,8.312,8.0812,8.206,192800.0],["2009-06-05",8.312,8.3195,8.0925,8.2893,145800.0],["2009-06-08",8.2931,8.3158,8.1039,8.1531,121800.0],["2009-06-09",8.1758,8.2401,8.0774,8.1606,141400.0],["2009-06-10",8.2628,8.2855,7.8655,8.0207,190400.0],["2009-06-11",8.0169,8.1152,7.8315,7.8428,177600.0],["2009-06-12",7.7975,7.9488,7.5326,7.9299,269500.0],["2009-06-15",7.8807,7.9072,7.6045,7.6991,186400.0],["2009-06-16",7.8164,7.8164,7.5326,7.5477,106100.0],["2009-06-17",7.5704,7.7899,7.5175,7.5818,93100.0],["2009-06-18",7.5704,7.597,7.4485,7.5094,95500.0],["2009-06-19",7.6046,7.6465,7.3876,7.4714,198800.0],["2009-06-22",7.4447,7.4637,7.2695,7.399,141400.0],["2009-06-23",7.4828,7.5094,7.2772,7.2848,112900.0],["2009-06-24",7.3762,7.6161,7.2962,7.5399,143400.0],["2009-06-25",7.5209,7.9931,7.4599,7.955,298400.0],["2009-06-26",7.9093,7.9321,7.7532,7.875,199300.0],["2009-06-29",7.9017,8.0388,7.7417,8.0083,175200.0],["2009-06-30",8.0426,8.054,7.7722,7.7874,142400.0],["2009-07-01",7.8941,8.0692,7.8674,8.0083,93100.0],["2009-07-02",7.8636,7.8636,7.597,7.597,218400.0],["2009-07-06",7.6008,7.7722,7.5209,7.7532,83600.0],["2009-07-07",7.757,7.795,7.5094,7.5247,121100.0],["2009-07-08",7.5399,7.6465,7.4637,7.6199,109100.0],["2009-07-09",7.7189,7.7341,7.4333,7.4447,77000.0],["2009-07-10",7.4409,7.5094,7.2657,7.4371,107100.0],["2009-07-13",7.4904,7.7684,7.399,7.7303,92300.0],["2009-07-14",7.7075,8.1263,7.5742,8.054,217600.0],["2009-07-15",8.1454,8.6214,8.1111,8.4919,318900.0],["2009-07-16",8.5376,8.7585,8.4196,8.709,102200.0],["2009-07-17",8.7318,8.7928,8.5605,8.7128,114300.0],["2009-07-20",8.7851,9.0403,8.6671,8.9679,156500.0],["2009-07-21",8.9986,9.1709,8.9296,9.1709,175600.0],["2009-07-22",9.1402,9.4772,9.0407,9.3623,274700.0],["2009-07-23",9.3202,9.6648,9.1785,9.6189,185700.0],["2009-07-24",9.5232,9.7491,9.2896,9.638,548800.0],["2009-07-27",9.638,9.6572,9.347,9.4695,103600.0],["2009-07-28",9.4619,9.7223,9.2934,9.5729,177800.0],["2009-07-29",9.5155,9.55,9.2972,9.3738,85100.0],["2009-07-30",9.4772,9.6304,9.3432,9.4389,101400.0],["2009-07-31",9.3738,9.6151,9.347,9.3508,96300.0],["2009-08-03",9.4963,9.5614,9.3547,9.4772,84900.0],["2009-08-04",9.4504,9.8869,9.2857,9.8601,108800.0],["2009-08-05",9.8371,9.9903,9.6916,9.9444,125100.0],["2009-08-06",9.9635,9.9635,8.9411,9.5078,152200.0],["2009-08-07",9.6916,10.243,9.5844,9.9865,226900.0],["2009-08-10",9.8371,9.9482,9.3853,9.5346,114200.0],["2009-08-11",9.5117,9.5232,9.2819,9.3125,120900.0],["2009-08-12",9.3508,9.5729,9.2666,9.4581,180800.0],["2009-08-13",9.5538,9.5691,9.4083,9.4695,186800.0],["2009-08-14",9.4695,9.5346,9.2666,9.5117,106200.0],["2009-08-17",9.324,9.3432,9.1287,9.1594,122700.0],["2009-08-18",9.2436,9.3049,9.079,9.2168,66800.0],["2009-08-19",9.0936,9.2014,9.0513,9.1321,86700.0],["2009-08-20",9.1321,9.6403,9.1206,9.5672,197300.0],["2009-08-21",9.6442,9.8367,9.4902,9.6442,271200.0],["2009-08-24",9.6442,9.8636,9.6249,9.7135,103100.0],["2009-08-25",9.7212,9.9483,9.7212,9.7905,85400.0],["2009-08-26",9.7674,9.9021,9.6596,9.802,88000.0],["2009-08-27",9.802,10.0099,9.6326,10.0099,90500.0],["2009-08-28",10.0523,10.0908,9.7712,9.8559,109300.0],["2009-08-31",9.6942,9.8752,9.6827,9.8059,110600.0],["2009-09-01",9.7674,9.9252,9.3477,9.3939,158500.0],["2009-09-02",9.3593,9.5441,9.3169,9.3169,99900.0],["2009-09-03",9.3362,9.3708,9.0744,9.2823,105500.0],["2009-09-04",9.2784,9.417,9.0705,9.3939,140600.0],["2009-09-08",9.4016,9.5094,9.3593,9.4902,121800.0],["2009-09-09",9.4863,9.6827,9.4093,9.4594,140700.0],["2009-09-10",9.494,9.521,9.3131,9.4209,182600.0],["2009-09-11",9.4324,9.4401,9.2322,9.2861,126200.0],["2009-09-14",9.2361,9.4748,9.2014,9.4093,122600.0],["2009-09-15",9.3631,9.5094,9.2399,9.3439,186000.0],["2009-09-16",9.3477,9.5248,9.3054,9.3631,155800.0],["2009-09-17",9.3901,9.6211,9.367,9.5017,103700.0],["2009-09-18",9.5753,9.6527,9.3779,9.6488,211000.0],["2009-09-21",9.6023,9.6759,9.5211,9.6178,136100.0],["2009-09-22",9.6759,9.6836,9.5482,9.614,160100.0],["2009-09-23",9.6101,9.6604,9.3701,9.374,94200.0],["2009-09-24",9.3933,9.4669,9.134,9.343,193100.0],["2009-09-25",9.343,9.7417,9.3043,9.5675,126700.0],["2009-09-28",9.5946,9.7881,9.4553,9.4824,160500.0],["2009-09-29",9.4824,9.4824,9.2888,9.3082,100000.0],["2009-09-30",9.343,9.4437,9.2347,9.3043,189000.0],["2009-10-01",9.2231,9.374,9.1031,9.1031,200300.0],["2009-10-02",9.0411,9.0915,8.7083,8.867,220900.0],["2009-10-05",9.0024,9.0837,8.8863,8.9134,130600.0],["2009-10-06",8.9444,9.2269,8.9444,9.1882,131000.0],["2009-10-07",9.1379,9.2811,9.1069,9.2037,88500.0],["2009-10-08",9.3005,9.405,9.2076,9.2308,79700.0],["2009-10-09",9.1805,9.5598,9.1534,9.5443,173600.0],["2009-10-12",9.5482,9.6759,9.5482,9.6488,93800.0],["2009-10-13",9.6527,9.6643,9.4437,9.4669,70800.0],["2009-10-14",9.6372,9.6527,9.4862,9.6217,76800.0],["2009-10-15",9.5249,9.6681,9.4746,9.6565,121000.0],["2009-10-16",9.6217,9.6217,9.3508,9.4127,205400.0],["2009-10-19",9.5017,9.614,9.4243,9.4669,113400.0],["2009-10-20",9.498,9.5097,9.2879,9.2879,118800.0],["2009-10-21",9.284,9.4046,9.0972,9.1284,148400.0],["2009-10-22",9.14,9.3268,9.0311,9.2607,76400.0],["2009-10-23",9.2723,9.319,9.0661,9.105,161000.0],["2009-10-26",9.1439,9.2062,9.0467,9.1439,232400.0],["2009-10-27",9.1439,9.2218,9.0661,9.1284,167000.0],["2009-10-28",9.0856,9.2256,8.9766,9.0155,271000.0],["2009-10-29",9.1361,9.1751,9.0389,9.1517,111700.0],["2009-10-30",9.1011,9.3229,8.9766,9.2412,182000.0],["2009-11-02",9.3268,9.4435,9.0856,9.2684,152200.0],["2009-11-03",9.2179,9.4241,9.1634,9.4202,100400.0],["2009-11-04",9.5019,9.5019,9.1828,9.2256,116000.0],["2009-11-05",9.3463,9.4786,9.2218,9.4435,113600.0],["2009-11-06",9.3112,9.8015,9.2451,9.7393,127800.0],["2009-11-09",9.8287,9.8793,9.6186,9.7237,124100.0],["2009-11-10",9.7003,9.8715,9.6614,9.7704,184800.0],["2009-11-11",9.8326,9.9221,9.7393,9.8793,128200.0],["2009-11-12",9.8249,9.9727,9.7743,9.9182,115600.0],["2009-11-13",9.961,10.0194,9.8093,9.9805,82100.0],["2009-11-16",10.0272,10.2684,10.0116,10.1945,110500.0],["2009-11-17",10.0856,10.2451,9.8716,9.9105,145600.0],["2009-11-18",9.9339,10.1569,9.7931,10.1373,66100.0],["2009-11-19",10.0786,10.0786,9.8909,9.9144,78200.0],["2009-11-20",9.8753,10.0356,9.8753,9.9496,63800.0],["2009-11-23",10.0708,10.2272,10.0278,10.1256,92000.0],["2009-11-24",10.1256,10.1881,10.0552,10.1725,88100.0],["2009-11-25",10.1725,10.2351,10.0356,10.0473,53000.0],["2009-11-27",9.8088,9.9535,9.6914,9.6914,38400.0],["2009-11-30",9.7266,10.1138,9.5428,10.0552,117400.0],["2009-12-01",10.1412,10.2194,10.0786,10.1999,160900.0],["2009-12-02",10.196,10.4971,10.196,10.4541,106400.0],["2009-12-03",10.501,10.7513,10.3759,10.3954,90900.0],["2009-12-04",10.5558,10.9312,10.501,10.6731,93300.0],["2009-12-07",10.7005,10.9273,10.6575,10.7787,114400.0],["2009-12-08",10.7318,10.9547,10.6183,10.6692,110700.0],["2009-12-09",10.6457,10.9273,10.4854,10.8374,171800.0],["2009-12-10",10.8491,10.8491,10.544,10.6731,213400.0],["2009-12-11",10.6809,10.7904,10.5167,10.7161,85800.0],["2009-12-14",10.8178,10.8999,10.6575,10.8374,151700.0],["2009-12-15",10.8413,10.9782,10.7709,10.7983,124400.0],["2009-12-16",10.9234,11.1111,10.8413,10.9391,176900.0],["2009-12-17",10.896,10.9547,10.5401,10.6262,148900.0],["2009-12-18",10.7318,10.8843,10.5284,10.8843,438300.0],["2009-12-21",10.9629,11.0965,10.9118,10.9943,71000.0],["2009-12-22",10.9904,11.0533,10.8371,10.8843,75600.0],["2009-12-23",10.9039,10.9157,10.7546,10.7979,105300.0],["2009-12-24",10.8529,10.8764,10.5385,10.5778,79500.0],["2009-12-28",10.6564,10.7232,10.5857,10.6485,150600.0],["2009-12-29",10.68,10.68,10.2752,10.5346,235900.0],["2009-12-30",10.5346,10.7389,10.342,10.7271,121700.0],["2009-12-31",10.7546,10.8843,10.4914,10.511,127800.0],["2010-01-04",10.6053,10.8254,10.5699,10.8214,134500.0],["2010-01-05",10.7743,10.8332,10.6367,10.6525,87100.0],["2010-01-06",10.6721,10.8254,10.6564,10.8096,125000.0],["2010-01-07",10.7664,11.0022,10.7664,10.9904,109800.0],["2010-01-08",10.9865,10.9943,10.8332,10.8725,163700.0],["2010-01-11",10.79,10.79,10.4756,10.5975,139800.0],["2010-01-12",10.5503,10.621,10.5031,10.6053,78500.0],["2010-01-13",10.6328,10.7979,10.5778,10.7782,67700.0],["2010-01-14",10.7232,10.8489,10.6485,10.7586,44200.0],["2010-01-15",10.7703,10.8804,10.5857,10.8647,159500.0],["2010-01-19",10.9041,11.1015,10.8212,10.9515,112900.0],["2010-01-20",10.8528,10.8844,10.6159,10.8212,105500.0],["2010-01-21",10.8291,10.8962,10.5133,10.5172,113200.0],["2010-01-22",10.5409,10.608,10.2567,10.3238,124500.0],["2010-01-25",10.4422,10.4422,10.0672,10.0988,158200.0],["2010-01-26",10.0672,10.0869,9.7869,9.8027,191700.0],["2010-01-27",9.7711,10.158,9.7711,10.1501,246400.0],["2010-01-28",10.154,10.1856,9.8856,10.004,91200.0],["2010-01-29",10.0553,10.1856,9.9606,10.0198,156700.0],["2010-02-01",10.079,10.2251,10.0277,10.2211,77700.0],["2010-02-02",10.2606,10.3909,10.1303,10.3159,79800.0],["2010-02-03",10.2606,10.3475,10.0593,10.0988,67800.0],["2010-02-04",10.0593,10.0869,9.8382,9.8777,102100.0],["2010-02-05",9.9369,10.1145,9.7829,10.0751,71200.0],["2010-02-08",10.0672,10.083,9.9053,9.9093,80900.0],["2010-02-09",9.9961,10.1066,9.7553,9.8658,105000.0],["2010-02-10",9.8935,10.008,9.6724,9.9408,79100.0],["2010-02-11",9.9014,10.2764,9.8856,10.2646,133700.0],["2010-02-12",10.158,10.2132,10.0751,10.1817,64300.0],["2010-02-16",10.2888,10.2888,9.9793,10.1817,219000.0],["2010-02-17",10.2174,10.3166,10.2015,10.3166,58300.0],["2010-02-18",10.3126,10.511,10.2253,10.4912,63100.0],["2010-02-19",10.4951,10.6459,10.4435,10.4951,92500.0],["2010-02-22",10.5586,10.5904,10.2848,10.4197,116900.0],["2010-02-23",10.4356,10.4356,10.3166,10.3324,70700.0],["2010-02-24",10.3443,10.4912,10.3443,10.4713,62400.0],["2010-02-25",10.3562,10.511,10.3205,10.4277,46700.0],["2010-02-26",10.4674,10.4674,10.3285,10.3483,119100.0],["2010-03-01",10.3959,10.5864,10.3642,10.5269,76900.0],["2010-03-02",10.5269,10.5546,10.4118,10.5388,71400.0],["2010-03-03",10.5269,10.5269,10.388,10.4118,56200.0],["2010-03-04",10.4237,10.515,10.3285,10.5031,78100.0],["2010-03-05",10.5269,10.7769,10.4674,10.7015,117300.0],["2010-03-08",10.7292,10.8403,10.5864,10.6062,134500.0],["2010-03-09",10.6023,10.8007,10.515,10.5983,182500.0],["2010-03-10",10.5983,10.7768,10.5467,10.7173,78400.0],["2010-03-11",10.6538,10.7887,10.6023,10.753,66300.0],["2010-03-12",10.7649,10.8681,10.7213,10.7927,91400.0],["2010-03-15",10.8007,10.8602,10.761,10.8165,79100.0],["2010-03-16",10.8324,10.8919,10.753,10.8205,242200.0],["2010-03-17",10.8205,10.8919,10.6618,10.7769,222400.0],["2010-03-18",10.7888,10.8522,10.7372,10.8205,260200.0],["2010-03-19",10.6849,10.8843,10.5653,10.6849,185000.0],["2010-03-22",10.6331,10.8045,10.6052,10.7966,94000.0],["2010-03-23",10.7926,10.8404,10.6929,10.8006,158800.0],["2010-03-24",10.7687,10.8125,10.7328,10.7408,189500.0],["2010-03-25",10.7806,10.972,10.7806,10.8524,221400.0],["2010-03-26",10.8962,10.9281,10.7487,10.8006,117900.0],["2010-03-29",10.8604,10.8763,10.7408,10.8085,47100.0],["2010-03-30",10.8245,10.956,10.7487,10.9481,79600.0],["2010-03-31",10.9042,11.0477,10.7846,10.7886,112300.0],["2010-04-01",10.8205,10.9202,10.6889,10.7766,53500.0],["2010-04-05",10.7966,11.0796,10.7966,11.0796,89700.0],["2010-04-06",11.0478,11.263,10.9879,11.2391,57400.0],["2010-04-07",11.2591,11.263,11.1195,11.2112,89000.0],["2010-04-08",11.2152,11.3109,11.1474,11.1833,94700.0],["2010-04-09",11.1713,11.2471,11.1395,11.2112,213500.0],["2010-04-12",11.2351,11.2351,11.0637,11.0956,75000.0],["2010-04-13",11.1036,11.2351,11.0757,11.1993,99500.0],["2010-04-14",11.2351,11.271,11.1634,11.2431,65200.0],["2010-04-15",11.2112,11.2272,11.0637,11.0796,146900.0],["2010-04-16",11.0797,11.3149,10.984,11.1195,472800.0],["2010-04-19",11.0677,11.0796,10.8085,11.0517,165300.0],["2010-04-20",11.1198,11.1639,10.9676,11.1519,142600.0],["2010-04-21",11.1319,11.3281,11.1279,11.2921,103600.0],["2010-04-22",11.1759,11.5204,11.1118,11.5084,121600.0],["2010-04-23",10.9636,11.4122,10.8555,11.3962,230600.0],["2010-04-26",11.3722,11.5044,11.256,11.4203,296600.0],["2010-04-27",11.3522,11.4844,11.1198,11.1359,302800.0],["2010-04-28",11.212,11.2801,11.0798,11.1719,75300.0],["2010-04-29",11.244,11.4964,11.1999,11.4803,116700.0],["2010-04-30",11.4523,11.4763,11.1679,11.1759,127200.0],["2010-05-03",11.264,11.4163,11.1799,11.3562,152400.0],["2010-05-04",11.216,11.216,10.8875,10.9716,207200.0],["2010-05-05",10.9035,11.0117,10.7593,10.8354,227300.0],["2010-05-06",10.7633,10.8194,10.0143,10.4349,435800.0],["2010-05-07",10.527,10.527,10.0904,10.1745,280200.0],["2010-05-10",10.6952,10.8394,10.6191,10.7954,142400.0],["2010-05-11",10.7193,10.8795,10.507,10.7793,247900.0],["2010-05-12",10.8394,11.1038,10.7673,11.0878,138200.0],["2010-05-13",11.0237,11.0237,10.8555,10.9356,120400.0],["2010-05-14",10.8635,10.8795,10.4589,10.547,168000.0],["2010-05-17",10.5911,10.6512,10.2666,10.4949,237900.0],["2010-05-18",10.66,10.7164,10.3218,10.35,92500.0],["2010-05-19",10.2896,10.5392,10.1487,10.3259,106300.0],["2010-05-20",10.1206,10.1729,9.9233,9.9233,233600.0],["2010-05-21",9.8347,10.1286,9.7099,10.0763,322500.0],["2010-05-24",10.036,10.1407,9.883,9.8951,126000.0],["2010-05-25",9.7019,9.9233,9.6657,9.8991,194000.0],["2010-05-26",9.9676,10.2333,9.9595,10.1045,225800.0],["2010-05-27",10.3218,10.4587,10.1326,10.4466,112300.0],["2010-05-28",10.4265,10.4668,10.3017,10.342,119400.0],["2010-06-01",10.3178,10.3782,10.0682,10.0803,151900.0],["2010-06-02",10.1085,10.1648,9.9716,10.1286,184800.0],["2010-06-03",10.2091,10.2091,9.9716,10.0159,124800.0],["2010-06-04",9.8508,9.883,9.4885,9.5248,317200.0],["2010-06-07",9.569,9.714,9.4442,9.4644,194200.0],["2010-06-08",9.4845,9.6214,9.3074,9.6012,146500.0],["2010-06-09",9.6979,9.7623,9.5006,9.5731,128500.0],["2010-06-10",9.7059,9.879,9.5811,9.8549,103200.0],["2010-06-11",9.714,10.0481,9.714,10.0481,91300.0],["2010-06-14",10.1648,10.1648,9.9676,10.1045,151500.0],["2010-06-15",10.1206,10.3661,10.0682,10.346,330900.0],["2010-06-16",10.2534,10.4668,10.2534,10.4144,94700.0],["2010-06-17",10.3943,10.5956,10.3822,10.5714,87000.0],["2010-06-18",10.6362,10.7333,10.5472,10.6564,266200.0],["2010-06-21",10.7616,10.8627,10.6564,10.6928,168100.0],["2010-06-22",10.6968,10.8587,10.3772,10.4622,168400.0],["2010-06-23",10.4217,10.6321,10.2518,10.5674,209000.0],["2010-06-24",10.4541,10.6321,10.3853,10.4096,437600.0],["2010-06-25",10.4298,10.6281,10.3813,10.5633,252400.0],["2010-06-28",10.5876,10.5876,10.2721,10.2923,135300.0],["2010-06-29",10.09,10.1628,9.8756,9.9444,227500.0],["2010-06-30",9.9686,10.0779,9.7987,9.8189,168700.0],["2010-07-01",9.823,9.8998,9.6167,9.8513,203600.0],["2010-07-02",9.9079,9.9079,9.6733,9.8027,103900.0],["2010-07-06",9.9646,10.001,9.467,9.4912,285500.0],["2010-07-07",9.5519,9.7259,9.2444,9.7137,943800.0],["2010-07-08",9.7542,9.912,9.5924,9.7218,217500.0],["2010-07-09",9.6976,9.7785,9.5074,9.7704,398700.0],["2010-07-12",9.7623,9.8149,9.6126,9.7057,227900.0],["2010-07-13",9.8311,9.9443,9.7542,9.9241,142300.0],["2010-07-14",9.912,9.9201,9.7178,9.8594,105100.0],["2010-07-15",9.8837,9.9767,9.7582,9.9484,172300.0],["2010-07-16",9.8958,9.8958,9.6328,9.6652,194900.0],["2010-07-19",10.0698,10.0738,9.7542,9.9727,286500.0],["2010-07-20",9.8466,10.0865,9.8059,10.0743,123400.0],["2010-07-21",10.1232,10.1232,9.7856,9.7978,107800.0],["2010-07-22",9.9686,10.1394,9.9198,10.115,144600.0],["2010-07-23",10.0621,10.1923,9.8751,10.1801,120200.0],["2010-07-26",10.237,10.3835,10.172,10.3346,118200.0],["2010-07-27",10.3957,10.4729,10.2574,10.3346,106100.0],["2010-07-28",10.294,10.3875,10.1557,10.2208,83300.0],["2010-07-29",10.2858,10.3428,10.0052,10.0906,107400.0],["2010-07-30",9.9889,10.0621,9.8832,10.0255,165600.0],["2010-08-02",10.1476,10.3021,10.1109,10.2736,78200.0],["2010-08-03",10.2574,10.5136,10.237,10.4038,134000.0],["2010-08-04",10.4323,10.4404,10.2004,10.3265,78500.0],["2010-08-05",10.2167,10.3143,10.1638,10.176,122900.0],["2010-08-06",10.1313,10.1923,9.9076,10.1557,137100.0],["2010-08-09",10.2045,10.294,10.1435,10.2696,177500.0],["2010-08-10",10.2126,10.3672,10.0865,10.2126,149900.0],["2010-08-11",10.0296,10.2614,9.9808,10.1638,404900.0],["2010-08-12",10.0784,10.2004,9.9849,10.0581,186000.0],["2010-08-13",10.0052,10.0418,9.7612,9.8588,165600.0],["2010-08-16",9.8303,9.9442,9.7774,9.932,128600.0],["2010-08-17",10.0174,10.1638,9.9157,10.1638,149500.0],["2010-08-18",10.1191,10.172,10.0215,10.1313,96600.0],["2010-08-19",10.1313,10.1313,9.8165,9.8328,177100.0],["2010-08-20",9.8206,9.9882,9.8083,9.9637,118000.0],["2010-08-23",10.0168,10.0618,9.9146,10.0454,172400.0],["2010-08-24",9.9187,10.0904,9.8533,9.9759,90800.0],["2010-08-25",9.9269,10.1681,9.8574,10.1517,98400.0],["2010-08-26",10.2049,10.2212,9.9228,9.935,118500.0],["2010-08-27",9.9514,10.2294,9.8655,10.2049,132300.0],["2010-08-30",10.1885,10.258,10.0332,10.0659,113900.0],["2010-08-31",10.0659,10.2621,10.0127,10.0904,295300.0],["2010-09-01",10.2458,10.3766,10.1967,10.348,148100.0],["2010-09-02",10.4011,10.4011,10.1068,10.2458,138600.0],["2010-09-03",10.3275,10.3807,10.2662,10.3602,119200.0],["2010-09-07",10.2826,10.3562,10.1027,10.1149,118800.0],["2010-09-08",10.119,10.2171,10.1068,10.1599,91800.0],["2010-09-09",10.2826,10.2826,10.0413,10.1231,74400.0],["2010-09-10",10.1313,10.258,10.07,10.2417,96100.0],["2010-09-13",10.348,10.4788,10.2948,10.4216,172600.0],["2010-09-14",10.4175,10.5115,10.348,10.3684,95600.0],["2010-09-15",10.3153,10.4584,10.2539,10.4338,418400.0],["2010-09-16",10.4216,10.4216,10.2703,10.3112,62600.0],["2010-09-17",10.3643,10.4093,10.2212,10.3725,180900.0],["2010-09-20",10.3643,10.7054,10.2328,10.6602,191600.0],["2010-09-21",10.6437,10.7136,10.5205,10.5615,97400.0],["2010-09-22",10.5287,10.6068,10.3766,10.4342,90500.0],["2010-09-23",10.3848,10.4424,10.2533,10.2533,136400.0],["2010-09-24",10.3972,10.6396,10.3848,10.6355,104800.0],["2010-09-27",10.6643,10.6848,10.5328,10.6026,246800.0],["2010-09-28",10.5985,10.6602,10.4054,10.5985,220800.0],["2010-09-29",10.5369,10.541,10.4054,10.5328,128300.0],["2010-09-30",10.5944,10.6807,10.3068,10.4876,192100.0],["2010-10-01",10.5533,10.6396,10.4259,10.4958,122800.0],["2010-10-04",10.5328,10.6026,10.4259,10.5533,115900.0],["2010-10-05",10.6396,10.7794,10.5985,10.7547,172300.0],["2010-10-06",10.7547,10.8204,10.693,10.7752,171500.0],["2010-10-07",10.8615,10.9026,10.7465,10.7588,181900.0],["2010-10-08",10.7794,10.9067,10.7095,10.8204,90000.0],["2010-10-11",10.7999,10.8739,10.73,10.7547,74500.0],["2010-10-12",10.7465,10.841,10.6602,10.7629,124500.0],["2010-10-13",10.8657,11.1246,10.8081,11.0383,233800.0],["2010-10-14",11.0506,11.1163,10.9889,11.067,154400.0],["2010-10-15",11.067,11.0752,10.9314,10.9684,229200.0],["2010-10-18",10.9931,11.1122,10.9931,11.0547,147900.0],["2010-10-19",10.9556,11.0877,10.7904,10.8771,208000.0],["2010-10-20",10.9308,11.224,10.8647,11.1786,245600.0],["2010-10-21",11.257,11.5337,11.2075,11.5213,242000.0],["2010-10-22",11.5626,11.5626,11.3025,11.4594,132400.0],["2010-10-25",11.4842,11.6039,11.3809,11.542,202300.0],["2010-10-26",11.48,11.6659,11.4594,11.575,235600.0],["2010-10-27",11.5213,11.7732,11.4346,11.6824,247300.0],["2010-10-28",11.7939,11.8641,11.5172,11.6452,124700.0],["2010-10-29",11.637,11.7195,11.4759,11.5007,150600.0],["2010-11-01",11.5709,11.765,11.4965,11.637,134800.0],["2010-11-02",11.7278,11.7774,11.6783,11.7361,123300.0],["2010-11-03",11.7113,11.7815,11.5089,11.637,94200.0],["2010-11-04",11.7443,11.7897,11.67,11.7567,184300.0],["2010-11-05",11.7691,11.8476,11.6865,11.7485,76400.0],["2010-11-08",11.7361,11.8352,11.7072,11.7856,91700.0],["2010-11-09",11.798,11.798,11.3933,11.48,144500.0],["2010-11-10",11.5048,11.637,11.4635,11.5502,141300.0],["2010-11-11",11.5007,11.5668,11.3479,11.4883,87100.0],["2010-11-12",11.4263,11.5957,11.3644,11.5089,115000.0],["2010-11-15",11.5668,11.703,11.3974,11.4181,92600.0],["2010-11-16",11.3562,11.4966,11.0506,11.1497,187900.0],["2010-11-17",11.1786,11.2529,11.1043,11.1745,130400.0],["2010-11-18",11.2907,11.3446,11.2118,11.2492,100900.0],["2010-11-19",11.1786,11.3322,11.1786,11.2782,102200.0],["2010-11-22",11.2492,11.3073,11.1661,11.2533,106900.0],["2010-11-23",11.1288,11.1952,11.0458,11.0914,112800.0],["2010-11-24",11.2118,11.4277,11.1994,11.3612,135200.0],["2010-11-26",11.2948,11.4318,11.2907,11.3488,47400.0],["2010-11-29",11.3073,11.4526,11.2243,11.4069,99000.0],["2010-11-30",11.2948,11.4194,11.191,11.2035,170000.0],["2010-12-01",11.3529,11.3903,11.1246,11.1495,251500.0],["2010-12-02",11.1329,11.1745,11.0499,11.1039,143400.0],["2010-12-03",11.0624,11.0956,11.0001,11.0499,119900.0],["2010-12-06",11.0333,11.079,10.9835,11.0333,122400.0],["2010-12-07",11.1205,11.2077,11.0458,11.0665,136300.0],["2010-12-08",11.0748,11.1288,10.942,10.9627,93600.0],["2010-12-09",10.9918,11.0665,10.9378,10.9586,310700.0],["2010-12-10",10.9586,11.0873,10.9586,10.996,121300.0],["2010-12-13",11.0458,11.1703,11.0126,11.0167,144500.0],["2010-12-14",11.0582,11.191,11.0292,11.0375,108000.0],["2010-12-15",11.0416,11.2948,11.0375,11.1122,134400.0],["2010-12-16",11.1495,11.2492,11.1039,11.2118,162400.0],["2010-12-17",11.2077,11.4318,11.1495,11.4194,385400.0],["2010-12-20",11.4692,11.7099,11.4692,11.548,154700.0],["2010-12-21",11.6148,11.7441,11.5689,11.7066,116400.0],["2010-12-22",11.7233,11.8484,11.6982,11.7525,72100.0],["2010-12-23",11.6982,11.7483,11.6231,11.6273,60400.0],["2010-12-27",11.6106,11.8109,11.5772,11.7358,72400.0],["2010-12-28",11.8067,11.8067,11.7191,11.7566,105500.0],["2010-12-29",11.7983,11.8568,11.7441,11.8401,86400.0],["2010-12-30",11.8484,11.9193,11.79,11.8484,65500.0],["2010-12-31",11.8526,11.8735,11.6857,11.7149,133800.0],["2011-01-03",11.79,11.9694,11.7066,11.9277,124800.0],["2011-01-04",11.8985,11.9694,11.6315,11.7149,87800.0],["2011-01-05",11.6982,11.815,11.669,11.7984,134800.0],["2011-01-06",11.8234,11.8693,11.6315,11.6774,114800.0],["2011-01-07",11.6941,11.8067,11.5981,11.6523,98800.0],["2011-01-10",11.6023,11.6315,11.498,11.6023,121300.0],["2011-01-11",11.644,11.6899,11.5647,11.6607,73000.0],["2011-01-12",11.7274,11.7274,11.5856,11.619,91400.0],["2011-01-13",11.6523,11.6941,11.5313,11.5731,98800.0],["2011-01-14",11.5647,11.6148,11.4729,11.6023,94100.0],["2011-01-18",11.6315,11.7358,11.5355,11.6941,112400.0],["2011-01-19",11.736,11.7653,11.5222,11.5389,88500.0],["2011-01-20",11.4928,11.6605,11.4341,11.5515,94700.0],["2011-01-21",11.5934,11.5934,11.4215,11.5054,82500.0],["2011-01-24",11.5431,11.6731,11.5222,11.5515,74900.0],["2011-01-25",11.4886,11.6018,11.367,11.5515,213800.0],["2011-01-26",11.6018,11.6731,11.5221,11.5641,1990500.0],["2011-01-27",11.5473,11.7276,11.497,11.5892,102800.0],["2011-01-28",11.5725,11.5767,11.3796,11.3964,102600.0],["2011-01-31",11.4634,11.5263,11.3838,11.4634,64900.0],["2011-02-01",11.5054,11.5725,11.4299,11.5431,86700.0],["2011-02-02",11.5641,11.6479,11.4131,11.4383,62600.0],["2011-02-03",11.4173,11.5096,11.3796,11.4886,40000.0],["2011-02-04",11.4844,11.5305,11.3209,11.3796,55900.0],["2011-02-07",11.3712,11.6857,11.3712,11.6521,92300.0],["2011-02-08",11.627,11.8031,11.6228,11.7947,86700.0],["2011-02-09",11.7276,11.824,11.6857,11.824,86600.0],["2011-02-10",11.7989,11.8576,11.7528,11.824,75600.0],["2011-02-11",11.7989,11.8743,11.7402,11.8743,78200.0],["2011-02-14",11.8576,11.9498,11.845,11.9163,137400.0],["2011-02-15",11.8995,11.9708,11.824,11.8702,132400.0],["2011-02-16",11.9165,11.9587,11.7817,11.9165,81600.0],["2011-02-17",11.887,12.0176,11.887,11.9292,97300.0],["2011-02-18",11.9249,12.0556,11.8238,12.0092,71600.0],["2011-02-22",11.9376,12.0219,11.7985,11.8027,65400.0],["2011-02-23",11.9039,11.9039,11.6932,11.7269,89300.0],["2011-02-24",11.7269,11.8659,11.63,11.7943,83900.0],["2011-02-25",11.8449,12.1146,11.769,12.1103,94800.0],["2011-02-28",12.2157,12.4053,12.123,12.3126,154600.0],["2011-03-01",12.3842,12.4222,11.9755,11.9924,100100.0],["2011-03-02",11.9586,12.0682,11.8744,11.9755,65100.0],["2011-03-03",12.0598,12.203,12.0387,12.182,64200.0],["2011-03-04",12.1988,12.2157,11.9924,12.1441,61500.0],["2011-03-07",12.1735,12.1735,11.9207,12.0724,76900.0],["2011-03-08",12.1735,12.4011,12.0219,12.241,60800.0],["2011-03-09",12.2199,12.2199,12.0724,12.1103,110100.0],["2011-03-10",12.0092,12.0513,11.9081,11.9207,89700.0],["2011-03-11",11.9081,12.1398,11.8533,12.0513,103200.0],["2011-03-14",11.9839,12.0092,11.8954,11.9881,52000.0],["2011-03-15",11.7606,11.9039,11.7606,11.7775,118100.0],["2011-03-16",11.7648,11.8954,11.4656,11.5288,142500.0],["2011-03-17",11.71,12.0092,11.651,11.7775,139400.0],["2011-03-18",11.8786,12.0092,11.5162,11.9839,172600.0],["2011-03-21",12.1491,12.1491,11.9839,12.1237,79600.0],["2011-03-22",12.0263,12.1787,11.7129,11.7299,264100.0],["2011-03-23",11.6028,11.6748,11.4631,11.624,2455800.0],["2011-03-24",11.624,11.6452,11.5054,11.5647,409600.0],["2011-03-25",11.5901,11.8188,11.5732,11.6325,142600.0],["2011-03-28",11.7299,11.8061,11.6875,11.7426,206900.0],["2011-03-29",11.7637,11.7764,11.6875,11.7764,173000.0],["2011-03-30",11.8061,11.9543,11.7722,11.9204,176100.0],["2011-03-31",11.9373,12.0178,11.895,12.0009,443700.0],["2011-04-01",12.0093,12.1279,11.9628,12.111,199000.0],["2011-04-04",12.166,12.2676,12.1194,12.2295,326600.0],["2011-04-05",12.2168,12.4582,12.1575,12.4074,442100.0],["2011-04-06",12.4243,12.4836,12.382,12.4582,244100.0],["2011-04-07",12.4243,12.4455,12.2549,12.3058,141900.0],["2011-04-08",12.3735,12.3905,12.2253,12.2677,153400.0],["2011-04-11",12.2888,12.4921,12.238,12.2931,159000.0],["2011-04-12",12.2507,12.3058,12.1364,12.1448,152500.0],["2011-04-13",12.1745,12.1872,12.0813,12.1321,142100.0],["2011-04-14",12.094,12.4201,12.094,12.3269,237500.0],["2011-04-15",12.3142,12.4836,12.3142,12.4328,193100.0],["2011-04-18",12.3058,12.4159,12.2041,12.2888,138500.0],["2011-04-19",12.0676,12.442,12.0676,12.4037,203600.0],["2011-04-20",12.5484,12.5484,12.425,12.4377,124900.0],["2011-04-21",12.4973,12.4973,12.3867,12.4463,55700.0],["2011-04-25",12.4463,12.4973,12.3399,12.4207,79300.0],["2011-04-26",12.4122,12.5441,12.3527,12.4335,188600.0],["2011-04-27",12.425,12.6633,12.4207,12.6463,359300.0],["2011-04-28",12.6505,12.7654,12.6505,12.7271,146900.0],["2011-04-29",12.7569,12.8335,12.3824,12.5186,272000.0],["2011-05-02",12.5526,12.6292,12.4548,12.4803,182000.0],["2011-05-03",12.4675,12.5143,12.3399,12.4846,117000.0],["2011-05-04",12.4675,12.5101,12.3229,12.3229,100000.0],["2011-05-05",12.1739,12.2718,11.9952,12.1399,174400.0],["2011-05-06",12.2718,12.425,12.0378,12.0505,214700.0],["2011-05-09",12.008,12.3271,11.9995,12.3016,122000.0],["2011-05-10",12.3441,12.4335,12.2505,12.4165,137200.0],["2011-05-11",12.3909,12.408,12.1952,12.2165,144700.0],["2011-05-12",12.1824,12.4037,12.1271,12.3739,110000.0],["2011-05-13",12.3824,12.408,12.1399,12.1697,102500.0],["2011-05-16",12.1399,12.2293,12.0037,12.1356,114300.0],["2011-05-17",12.1016,12.2335,12.008,12.2122,143300.0],["2011-05-18",12.2378,12.3441,12.1399,12.3186,152000.0],["2011-05-19",12.3999,12.5581,12.2801,12.3143,200700.0],["2011-05-20",12.2545,12.3443,12.1775,12.2117,107700.0],["2011-05-23",12.1476,12.2203,12.0663,12.1647,190000.0],["2011-05-24",12.2117,12.2502,12.1433,12.1775,156100.0],["2011-05-25",12.1989,12.3827,12.1048,12.2374,166200.0],["2011-05-26",12.2502,12.417,12.1519,12.3742,120500.0],["2011-05-27",12.3998,12.4768,12.3656,12.4426,85200.0],["2011-05-31",12.5452,12.6692,12.5452,12.6222,238000.0],["2011-06-01",12.5452,12.6735,12.2459,12.2716,150900.0],["2011-06-02",12.3143,12.387,12.2331,12.293,118700.0],["2011-06-03",12.1519,12.3357,12.092,12.2117,119400.0],["2011-06-06",12.2032,12.2801,12.0621,12.1176,127800.0],["2011-06-07",12.2203,12.3357,12.0877,12.2032,114200.0],["2011-06-08",12.1348,12.3485,12.1005,12.1775,127800.0],["2011-06-09",12.2032,12.2673,12.0193,12.0706,79600.0],["2011-06-10",12.0065,12.0193,11.6516,11.6901,171900.0],["2011-06-13",11.7456,11.7756,11.596,11.6088,204200.0],["2011-06-14",11.7114,11.7285,11.6045,11.6302,173900.0],["2011-06-15",11.5575,11.6045,11.3309,11.395,277300.0],["2011-06-16",11.425,11.6131,11.3352,11.4634,231600.0],["2011-06-17",11.5447,11.5618,11.395,11.4977,366200.0],["2011-06-20",11.4891,11.704,11.4461,11.6051,171600.0],["2011-06-21",11.661,11.8071,11.6051,11.7341,191200.0],["2011-06-22",11.7126,11.8372,11.6868,11.6954,83500.0],["2011-06-23",11.5578,11.6051,11.4375,11.4805,137600.0],["2011-06-24",11.5191,11.6954,11.5149,11.6051,369700.0],["2011-06-27",11.6352,11.7942,11.6137,11.6438,141000.0],["2011-06-28",11.6524,11.7856,11.5836,11.7598,179400.0],["2011-06-29",11.777,11.8544,11.6997,11.8286,102200.0],["2011-06-30",11.8716,11.9833,11.8114,11.9576,176900.0],["2011-07-01",11.9576,12.1553,11.906,12.0908,142800.0],["2011-07-05",12.1467,12.3057,12.1252,12.2842,176200.0],["2011-07-06",12.2197,12.3444,12.2197,12.2756,171000.0],["2011-07-07",12.353,12.4089,12.2584,12.3229,185400.0],["2011-07-08",12.1983,12.3487,12.1983,12.2541,238700.0],["2011-07-11",12.1381,12.2455,12.0865,12.108,183300.0],["2011-07-12",12.0951,12.2326,12.0564,12.1424,249900.0],["2011-07-13",12.1424,12.1467,12.0134,12.0177,158400.0],["2011-07-14",12.0693,12.0693,11.9103,11.9146,211200.0],["2011-07-15",11.9275,11.9705,11.8544,11.9275,172200.0],["2011-07-18",11.9189,11.9189,11.7469,11.8071,151800.0],["2011-07-19",11.8806,12.0188,11.833,12.0102,111000.0],["2011-07-20",12.0231,12.0707,11.9583,12.0275,79300.0],["2011-07-21",12.1225,12.2132,12.1139,12.1355,109200.0],["2011-07-22",12.1311,12.2046,12.0318,12.1225,116900.0],["2011-07-25",11.9972,12.0966,11.9454,11.9497,53200.0],["2011-07-26",11.967,12.0102,11.833,11.9151,77700.0],["2011-07-27",11.8935,11.9151,11.6732,11.6905,127200.0],["2011-07-28",11.7682,11.9367,11.6257,11.6862,205900.0],["2011-07-29",11.5825,11.738,11.4831,11.7294,130800.0],["2011-08-01",11.4745,11.6214,10.9474,10.9776,470000.0],["2011-08-02",10.8783,11.0381,10.8135,10.8351,286100.0],["2011-08-03",10.8524,10.8653,10.5327,10.7227,209300.0],["2011-08-04",10.6104,10.7789,10.4031,10.4074,222500.0],["2011-08-05",10.5154,10.5154,9.9667,10.2778,266200.0],["2011-08-08",10.105,10.1611,9.3532,9.3532,406100.0],["2011-08-09",9.1156,9.8285,8.8132,9.8112,520900.0],["2011-08-10",9.552,9.9797,9.3446,9.5649,272300.0],["2011-08-11",9.5995,10.1525,9.5995,9.9365,299600.0],["2011-08-12",10.0618,10.3383,9.863,10.2389,223400.0],["2011-08-15",10.3166,10.645,10.2648,10.6407,184200.0],["2011-08-16",10.5327,10.7271,10.3944,10.6579,230600.0],["2011-08-17",10.74,10.8437,10.5759,10.8005,302200.0],["2011-08-18",10.5413,10.6363,10.2735,10.3512,299400.0],["2011-08-19",10.1904,10.5033,10.0427,10.2773,253600.0],["2011-08-22",10.4946,10.5337,10.2295,10.4121,170900.0],["2011-08-23",10.499,10.764,10.3599,10.764,131500.0],["2011-08-24",10.7467,10.9205,10.5946,10.8683,115900.0],["2011-08-25",10.9509,11.0031,10.6945,10.7467,282200.0],["2011-08-26",10.6554,10.9379,10.4685,10.9292,163300.0],["2011-08-29",11.0465,11.355,11.0074,11.3333,209600.0],["2011-08-30",11.2899,11.6245,11.103,11.581,222800.0],["2011-08-31",11.6636,11.7722,11.5028,11.7288,452800.0],["2011-09-01",11.7288,11.8505,11.3855,11.5506,355500.0],["2011-09-02",11.3029,11.4724,11.2377,11.2551,324000.0],["2011-09-06",10.9596,11.4115,10.9553,11.3898,220700.0],["2011-09-07",11.5158,11.6984,11.2421,11.6853,247400.0],["2011-09-08",11.6288,11.807,11.5723,11.7809,190000.0],["2011-09-09",11.6679,11.7983,11.4246,11.4854,304200.0],["2011-09-12",11.3507,11.581,11.3203,11.5549,225000.0],["2011-09-13",11.6114,11.8374,11.5941,11.7201,466300.0],["2011-09-14",11.8157,12.046,11.6766,11.8896,539200.0],["2011-09-15",11.9721,12.0764,11.8635,11.9938,350200.0],["2011-09-16",12.0503,12.1286,11.92,12.0808,260700.0],["2011-09-19",11.9113,12.046,11.8461,11.9417,212300.0],["2011-09-20",11.9941,12.1907,11.898,11.9286,162600.0],["2011-09-21",11.9286,12.0727,11.4962,11.5267,258600.0],["2011-09-22",11.2603,11.4874,11.1511,11.2953,225300.0],["2011-09-23",11.2909,11.352,11.1074,11.2909,186400.0],["2011-09-26",11.3608,11.4481,11.1205,11.4263,184000.0],["2011-09-27",11.6316,11.7189,11.352,11.435,266400.0],["2011-09-28",11.4525,11.5093,10.9895,11.007,176200.0],["2011-09-29",11.2385,11.2822,10.9677,11.2603,192000.0],["2011-09-30",11.1337,11.2953,11.0288,11.0594,173900.0],["2011-10-03",11.007,11.1948,10.5134,10.5222,218700.0],["2011-10-04",10.4435,11.2996,10.3736,11.2428,245100.0],["2011-10-05",11.2341,11.304,10.7056,11.055,163500.0],["2011-10-06",11.0419,11.3389,10.9939,11.3171,155000.0],["2011-10-07",11.3302,11.4525,11.007,11.0245,163900.0],["2011-10-10",11.2297,11.4438,11.1773,11.4394,189700.0],["2011-10-11",11.3739,11.3957,11.1861,11.2428,163000.0],["2011-10-12",11.3389,11.4132,11.2385,11.2909,265800.0],["2011-10-13",11.2079,11.3695,11.0943,11.2559,168300.0],["2011-10-14",11.3739,11.5748,11.3302,11.5267,154300.0],["2011-10-17",11.4438,11.4481,11.2472,11.3127,233200.0],["2011-10-18",11.3127,11.5224,11.2865,11.4656,421700.0],["2011-10-19",11.4393,11.4656,11.2724,11.369,335200.0],["2011-10-20",11.391,11.6017,11.1187,11.4261,163500.0],["2011-10-21",11.593,11.8169,11.5183,11.8125,174900.0],["2011-10-24",11.8301,12.1506,11.7906,12.076,184000.0],["2011-10-25",11.9969,12.0321,11.7774,11.8301,151100.0],["2011-10-26",11.9794,12.0013,11.6632,11.8389,181500.0],["2011-10-27",12.2121,12.581,12.0979,12.5327,234500.0],["2011-10-28",12.4493,12.66,12.3922,12.5371,166600.0],["2011-10-31",12.3966,12.6029,12.2604,12.4536,162100.0],["2011-11-01",12.0277,12.4361,11.8916,12.0892,187400.0],["2011-11-02",12.3834,12.4536,12.098,12.3483,136300.0],["2011-11-03",12.4492,12.7654,12.2868,12.7303,178600.0],["2011-11-04",12.6425,12.682,12.4536,12.5502,215800.0],["2011-11-07",12.5107,12.7171,12.4009,12.6073,142200.0],["2011-11-08",12.7039,12.9586,12.4536,12.9235,147200.0],["2011-11-09",12.704,12.7654,12.2956,12.3175,194200.0],["2011-11-10",12.4976,12.4976,12.3,12.3483,135400.0],["2011-11-11",12.4712,12.783,12.4009,12.7742,123100.0],["2011-11-14",12.6644,12.6908,12.3746,12.4229,157300.0],["2011-11-15",12.3702,12.783,12.3614,12.7171,162600.0],["2011-11-16",12.6205,12.7786,12.5327,12.5898,178400.0],["2011-11-17",12.5986,12.5986,12.3395,12.4009,216900.0],["2011-11-18",12.4407,12.6084,12.3568,12.6039,198600.0],["2011-11-21",12.3833,12.4407,12.2156,12.2818,201300.0],["2011-11-22",12.2994,12.3656,12.1626,12.2068,167500.0],["2011-11-23",12.1406,12.1538,11.8846,11.8934,174400.0],["2011-11-25",11.8581,12.1406,11.8493,11.8625,59500.0],["2011-11-28",12.2244,12.2465,12.0655,12.1494,217400.0],["2011-11-29",12.145,12.1891,12.0302,12.0964,117400.0],["2011-11-30",12.498,12.6966,12.3524,12.6878,351100.0],["2011-12-01",12.6393,12.8202,12.5157,12.6878,209900.0],["2011-12-02",12.7717,12.9305,12.6304,12.6569,96000.0],["2011-12-05",12.8246,13.0453,12.7187,12.9482,241300.0],["2011-12-06",12.9879,12.9879,12.829,12.8732,158100.0],["2011-12-07",12.8511,13.0673,12.6834,13.0409,124700.0],["2011-12-08",12.9482,12.9482,12.6569,12.679,102400.0],["2011-12-09",12.6834,13.085,12.6834,13.0276,163800.0],["2011-12-12",12.8687,12.9173,12.6657,12.7981,161800.0],["2011-12-13",12.8996,13.0497,12.701,12.7408,104000.0],["2011-12-14",12.6834,13.0276,12.6657,12.8423,166300.0],["2011-12-15",13.0011,13.0188,12.8423,12.957,190600.0],["2011-12-16",12.9482,13.2174,12.9305,13.0673,314800.0],["2011-12-19",13.0806,13.1424,12.8731,12.8996,136200.0],["2011-12-20",13.0194,13.2677,12.975,13.2677,188800.0],["2011-12-21",13.2278,13.4717,13.1746,13.4273,157100.0],["2011-12-22",13.4672,13.5648,13.4185,13.4539,154500.0],["2011-12-23",13.5116,13.6313,13.3918,13.4938,232600.0],["2011-12-27",13.4805,13.7954,13.4273,13.7688,103600.0],["2011-12-28",13.7954,13.7954,13.5825,13.6136,114500.0],["2011-12-29",13.6579,13.8442,13.6579,13.7599,139700.0],["2011-12-30",13.7909,13.9151,13.6845,13.6845,162800.0],["2012-01-03",13.9994,14.0082,13.6845,13.822,145900.0],["2012-01-04",13.7244,13.7776,13.6091,13.7023,161200.0],["2012-01-05",13.6579,13.8841,13.5781,13.8442,112500.0],["2012-01-06",13.8486,13.9905,13.6978,13.8663,138900.0],["2012-01-09",13.955,13.9772,13.8397,13.924,124900.0],["2012-01-10",14.0747,14.1324,14.0127,14.088,137900.0],["2012-01-11",14.0614,14.19,14.0348,14.1812,161700.0],["2012-01-12",14.1945,14.2565,13.9905,14.0703,225300.0],["2012-01-13",13.9905,14.0481,13.9284,14.0348,163600.0],["2012-01-17",14.1324,14.1767,14.0171,14.1102,189500.0],["2012-01-18",14.1457,14.2521,14.0925,14.2521,130500.0],["2012-01-19",14.29,14.3657,14.0806,14.094,286600.0],["2012-01-20",14.0628,14.1608,14.0005,14.0539,308700.0],["2012-01-23",13.898,14.1163,13.8356,14.0004,162600.0],["2012-01-24",13.8579,14.0316,13.8579,14.0183,165200.0],["2012-01-25",14.0405,14.1207,13.9292,14.0717,244300.0],["2012-01-26",14.094,14.1653,14.045,14.1474,214400.0],["2012-01-27",14.0717,14.143,14.0316,14.1029,115000.0],["2012-01-30",13.9782,14.1474,13.9782,14.1296,188800.0],["2012-01-31",14.2143,14.2543,14.0539,14.2321,163300.0],["2012-02-01",14.2543,14.4593,14.2098,14.4459,175500.0],["2012-02-02",14.4548,14.5216,14.339,14.3479,180200.0],["2012-02-03",14.4993,14.6241,14.4993,14.5662,166300.0],["2012-02-06",14.5439,14.6374,14.5083,14.5751,104100.0],["2012-02-07",14.2811,14.5706,14.2543,14.535,125600.0],["2012-02-08",14.5127,14.5662,14.3746,14.5127,80100.0],["2012-02-09",14.5439,14.5662,14.3212,14.4147,61500.0],["2012-02-10",14.2766,14.4013,14.2276,14.2321,132300.0],["2012-02-13",14.3568,14.4014,14.2855,14.339,136900.0],["2012-02-14",14.339,14.339,14.1564,14.1831,115100.0],["2012-02-15",14.2098,14.2454,14.0583,14.1341,143400.0],["2012-02-16",14.1274,14.3556,14.1274,14.2034,144800.0],["2012-02-17",14.2706,14.3019,14.1095,14.1497,140800.0],["2012-02-21",14.1184,14.2079,13.9886,14.0558,124400.0],["2012-02-22",14.0692,14.0871,13.7201,13.7694,162800.0],["2012-02-23",13.7515,14.011,13.7246,13.9842,117000.0],["2012-02-24",13.9618,13.9752,13.7694,13.7873,162700.0],["2012-02-27",13.738,13.9618,13.5948,13.9305,103500.0],["2012-02-28",13.9797,14.3735,13.9439,14.2527,162100.0],["2012-02-29",14.2169,14.3869,13.8052,13.8096,262700.0],["2012-03-01",13.8947,14.0065,13.6396,13.6888,194000.0],["2012-03-02",13.6888,13.7559,13.5322,13.6038,198500.0],["2012-03-05",13.6172,13.7425,13.5009,13.7336,130600.0],["2012-03-06",13.5904,13.7559,13.5456,13.6306,112000.0],["2012-03-07",13.6799,13.7246,13.5233,13.6128,114500.0],["2012-03-08",13.6664,13.7022,13.5143,13.5904,140500.0],["2012-03-09",13.5904,13.7783,13.5143,13.653,256700.0],["2012-03-12",13.6396,13.6888,13.5769,13.6441,108100.0],["2012-03-13",13.747,13.9439,13.653,13.9394,139800.0],["2012-03-14",13.9439,13.9439,13.6978,13.8007,96500.0],["2012-03-15",13.7828,13.7828,13.6083,13.7246,108600.0],["2012-03-16",13.7067,13.7783,13.6441,13.7649,170900.0],["2012-03-19",13.7783,13.9081,13.7291,13.8991,162000.0],["2012-03-20",13.816,13.8654,13.7395,13.8205,102800.0],["2012-03-21",13.807,13.9374,13.753,13.753,95500.0],["2012-03-22",13.7081,13.7395,13.5372,13.7305,158600.0],["2012-03-23",13.6811,13.9014,13.6316,13.8744,149300.0],["2012-03-26",13.9643,14.0318,13.9014,14.0183,152100.0],["2012-03-27",14.0003,14.1891,14.0003,14.0633,125000.0],["2012-03-28",14.0902,14.1307,14.0183,14.1037,153500.0],["2012-03-29",14.0138,14.1352,13.9553,14.0812,74100.0],["2012-03-30",14.1981,14.4769,14.1352,14.3869,268900.0],["2012-04-02",14.387,14.6073,14.288,14.5083,159900.0],["2012-04-03",14.5038,14.5713,14.3375,14.4184,159200.0],["2012-04-04",14.3285,14.36,14.1397,14.279,103300.0],["2012-04-05",14.2071,14.3555,14.1622,14.306,143800.0],["2012-04-09",14.0947,14.2566,14.0947,14.2071,120800.0],["2012-04-10",14.1891,14.2701,13.9464,13.9778,146700.0],["2012-04-11",14.1037,14.1037,13.9149,14.0093,200000.0],["2012-04-12",13.9913,14.1307,13.9239,14.0408,174300.0],["2012-04-13",14.0138,14.0947,13.9508,13.9958,123800.0],["2012-04-16",14.0857,14.378,14.0183,14.2476,141900.0],["2012-04-17",14.369,14.5893,14.2745,14.5263,242500.0],["2012-04-18",14.4744,14.5647,14.4247,14.497,154400.0],["2012-04-19",14.5286,14.5602,14.3434,14.4653,136000.0],["2012-04-20",14.5963,14.7499,14.5105,14.6686,206600.0],["2012-04-23",14.4879,14.5828,14.3976,14.515,164000.0],["2012-04-24",14.5105,14.7002,14.4925,14.6776,114900.0],["2012-04-25",14.7996,14.9079,14.7408,14.8854,125600.0],["2012-04-26",14.8854,15.0344,14.8357,14.9712,105000.0],["2012-04-27",14.9892,15.1879,14.8763,15.0886,127000.0],["2012-04-30",15.0886,15.1383,14.9125,15.0299,99000.0],["2012-05-01",15.057,15.1834,14.9847,14.9892,257500.0],["2012-05-02",14.9395,14.9847,14.7589,14.9712,189000.0],["2012-05-03",14.9802,15.0389,14.8583,14.9441,101900.0],["2012-05-04",14.8673,14.935,14.7589,14.7589,281300.0],["2012-05-07",14.7047,14.8944,14.6415,14.8357,199000.0],["2012-05-08",14.7544,14.8221,14.6279,14.7137,144400.0],["2012-05-09",14.5873,14.7996,14.5421,14.7408,150000.0],["2012-05-10",14.8131,14.8854,14.6189,14.8808,117600.0],["2012-05-11",14.795,14.9712,14.7318,14.9667,128000.0],["2012-05-14",14.8492,14.9215,14.7905,14.7995,96000.0],["2012-05-15",14.8402,14.8538,14.6867,14.8176,84000.0],["2012-05-16",14.8402,14.917,14.7092,14.7182,110400.0],["2012-05-17",14.7408,14.7499,14.5331,14.5331,172500.0],["2012-05-18",14.5286,14.6099,14.3841,14.4428,157600.0],["2012-05-21",14.4269,14.5358,14.1864,14.3362,350100.0],["2012-05-22",14.3362,14.5176,14.2772,14.4224,188000.0],["2012-05-23",14.318,14.4904,14.2227,14.4587,114000.0],["2012-05-24",14.4995,14.5948,14.3725,14.5857,127900.0],["2012-05-25",14.6084,14.6719,14.4813,14.5403,115700.0],["2012-05-29",14.6492,14.8125,14.5721,14.7808,105200.0],["2012-05-30",14.681,14.7309,14.5176,14.5902,189700.0],["2012-05-31",14.6129,14.7445,14.5585,14.6401,288500.0],["2012-06-01",14.4224,14.5358,14.3543,14.3861,143800.0],["2012-06-04",14.4224,14.5176,14.2001,14.2908,132800.0],["2012-06-05",14.2681,14.5222,14.2318,14.4042,137700.0],["2012-06-06",14.5403,14.7944,14.4224,14.7944,131500.0],["2012-06-07",14.9668,15.0303,14.6129,14.6129,142500.0],["2012-06-08",14.5721,14.9214,14.5721,14.8896,71800.0],["2012-06-11",15.053,15.053,14.7671,14.7898,263800.0],["2012-06-12",14.8624,14.9622,14.6084,14.9577,126600.0],["2012-06-13",14.9668,15.062,14.8171,14.935,132500.0],["2012-06-14",14.9123,15.1301,14.9033,15.0983,272300.0],["2012-06-15",15.0893,15.3887,15.0893,15.3569,786900.0],["2012-06-18",15.3025,15.6427,15.2707,15.5883,212600.0],["2012-06-19",15.6316,15.9459,15.627,15.8867,163300.0],["2012-06-20",15.8366,16.0507,15.7774,15.946,162600.0],["2012-06-21",15.9551,16.0052,15.7683,15.8548,267600.0],["2012-06-22",15.9733,16.028,15.8776,15.9232,236600.0],["2012-06-25",15.7591,15.9778,15.6999,15.8503,121900.0],["2012-06-26",15.8548,15.9186,15.7455,15.7546,111000.0],["2012-06-27",15.8138,15.9596,15.7592,15.9004,161500.0],["2012-06-28",15.8275,16.1692,15.8275,16.1692,252300.0],["2012-06-29",16.4517,16.5929,16.3332,16.5291,162800.0],["2012-07-02",16.5519,17.0166,16.4972,16.9483,215300.0],["2012-07-03",17.0257,17.0622,16.7615,16.8571,142100.0],["2012-07-05",16.8936,17.2809,16.7159,16.8116,124700.0],["2012-07-06",16.7068,16.8116,16.6111,16.7843,145400.0],["2012-07-09",16.7341,16.848,16.7022,16.7751,273600.0],["2012-07-10",16.1965,16.3423,16.0735,16.1692,524800.0],["2012-07-11",16.2466,16.2922,16.0371,16.2512,374200.0],["2012-07-12",16.2239,16.3742,16.2102,16.3013,284000.0],["2012-07-13",16.3924,16.6385,16.3742,16.5929,354800.0],["2012-07-16",16.6111,16.7432,16.5747,16.6293,137900.0],["2012-07-17",16.6749,16.8571,16.5883,16.7843,233700.0],["2012-07-18",16.7341,16.8389,16.602,16.6293,147500.0],["2012-07-19",16.7414,16.8192,16.4167,16.4761,170200.0],["2012-07-20",16.3892,16.4441,16.2017,16.3663,214100.0],["2012-07-23",16.22,16.3069,16.1239,16.2154,104400.0],["2012-07-24",16.2657,16.3297,16.0919,16.1696,337800.0],["2012-07-25",16.2794,16.2977,16.0782,16.1559,113100.0],["2012-07-26",16.316,16.4441,16.1148,16.2062,96400.0],["2012-07-27",16.2474,16.5447,16.2383,16.3618,106300.0],["2012-07-30",16.3526,16.5173,16.3343,16.348,255700.0],["2012-07-31",16.3709,16.4441,16.284,16.3297,150000.0],["2012-08-01",16.3801,16.5218,16.0873,16.0965,216900.0],["2012-08-02",16.0187,16.2657,15.8952,16.2474,113400.0],["2012-08-03",16.4395,16.4898,16.2886,16.3526,112200.0],["2012-08-06",16.4166,16.4761,16.2291,16.2794,164000.0],["2012-08-07",16.3252,16.4715,15.8906,15.9089,160700.0],["2012-08-08",15.9043,16.1056,15.6665,15.6985,109100.0],["2012-08-09",15.7122,15.7305,15.4241,15.4424,160100.0],["2012-08-10",15.4515,15.5521,15.328,15.4012,156100.0],["2012-08-13",15.4195,15.5018,15.3829,15.4424,118400.0],["2012-08-14",15.5293,15.5384,15.4058,15.4378,171900.0],["2012-08-15",15.4195,15.4835,15.3188,15.424,146000.0],["2012-08-16",15.4606,15.4698,15.3417,15.424,181400.0],["2012-08-17",15.4195,15.5018,15.3829,15.4469,385700.0],["2012-08-20",15.4469,15.511,15.3875,15.4561,156400.0],["2012-08-21",15.5227,15.5273,15.1964,15.2378,263200.0],["2012-08-22",15.1735,15.1873,15.031,15.1321,281000.0],["2012-08-23",15.1505,15.1918,14.9115,14.9988,167400.0],["2012-08-24",14.9759,15.031,14.9207,14.9621,135500.0],["2012-08-27",14.9805,15.1275,14.907,15.0356,211000.0],["2012-08-28",15.077,15.2424,14.9667,15.2332,135700.0],["2012-08-29",15.2516,15.4216,15.2424,15.3711,89300.0],["2012-08-30",15.3343,15.5273,15.3297,15.4905,138300.0],["2012-08-31",15.5824,15.6238,15.4492,15.5043,215400.0],["2012-09-04",15.5319,15.7433,15.4905,15.7111,137500.0],["2012-09-05",15.78,15.8306,15.6927,15.7157,144600.0],["2012-09-06",15.7984,15.8398,15.7295,15.8122,166200.0],["2012-09-07",15.8949,15.9593,15.4538,15.5181,192300.0],["2012-09-10",15.463,15.633,15.3573,15.44,98200.0],["2012-09-11",15.4721,15.5824,15.44,15.5319,82400.0],["2012-09-12",15.61,15.61,15.3757,15.4584,115000.0],["2012-09-13",15.5273,15.7157,15.4813,15.5503,178100.0],["2012-09-14",15.6238,15.7663,15.5824,15.633,145400.0],["2012-09-17",15.6146,15.6652,15.3481,15.4078,165600.0],["2012-09-18",15.4194,15.4609,15.2855,15.4055,133800.0],["2012-09-19",15.4609,15.5117,15.2439,15.2439,155300.0],["2012-09-20",15.2301,15.2624,15.1377,15.1608,89000.0],["2012-09-21",15.267,15.3132,15.0685,15.0685,298600.0],["2012-09-24",15.1101,15.2116,15.0731,15.1008,216800.0],["2012-09-25",15.1285,15.2347,14.8792,14.8931,183000.0],["2012-09-26",14.9439,15.0408,14.6715,14.6899,245000.0],["2012-09-27",14.7777,14.8007,14.7038,14.7223,196200.0],["2012-09-28",14.7084,14.7684,14.5838,14.7038,172700.0],["2012-10-01",14.7361,14.7592,14.5007,14.6484,120500.0],["2012-10-02",14.6807,14.7084,14.6115,14.6761,159100.0],["2012-10-03",14.7361,14.7684,14.6576,14.7038,147200.0],["2012-10-04",14.7546,14.8008,14.5792,14.7361,119700.0],["2012-10-05",14.75,14.8146,14.6392,14.7223,109600.0],["2012-10-08",14.6853,14.7731,14.6484,14.7269,67800.0],["2012-10-09",14.75,14.8146,14.7176,14.7684,278800.0],["2012-10-10",14.6484,14.8054,14.6484,14.75,280300.0],["2012-10-11",14.7915,14.8423,14.7038,14.7084,129000.0],["2012-10-12",14.7038,14.8377,14.6761,14.7961,169400.0],["2012-10-15",14.81,15.1932,14.7915,15.1562,204900.0],["2012-10-16",15.1701,15.3824,15.1655,15.364,203000.0],["2012-10-17",15.2947,15.3547,15.1701,15.2439,149900.0],["2012-10-18",15.2578,15.3963,15.2255,15.3547,134200.0],["2012-10-19",15.3292,15.4498,15.1669,15.255,156700.0],["2012-10-22",15.2643,15.2643,15.0463,15.1622,115700.0],["2012-10-23",15.1112,15.2504,14.9582,15.2365,143300.0],["2012-10-24",15.306,15.306,15.1344,15.204,97300.0],["2012-10-25",15.2782,15.3617,15.0695,15.2179,124600.0],["2012-10-26",15.2365,15.2365,14.9489,14.9953,83400.0],["2012-10-31",15.0417,15.3246,15.0417,15.3107,173200.0],["2012-11-01",15.3339,15.524,15.2504,15.5055,211600.0],["2012-11-02",15.4869,15.7235,15.4637,15.5797,149900.0],["2012-11-05",15.64,15.64,15.371,15.4266,121900.0],["2012-11-06",15.4823,15.5426,15.3942,15.4591,103900.0],["2012-11-07",15.3432,15.3895,15.1669,15.2643,119100.0],["2012-11-08",15.3014,15.3246,15.0741,15.0973,114000.0],["2012-11-09",15.0185,15.0556,14.6521,14.7402,226300.0],["2012-11-12",14.8005,14.8005,14.6892,14.7263,78900.0],["2012-11-13",14.6474,15.0185,14.6474,14.9535,151900.0],["2012-11-14",15.0046,15.0695,14.5407,14.5778,118800.0],["2012-11-15",14.5222,14.5222,14.1047,14.4062,174300.0],["2012-11-16",14.3598,14.7634,14.2856,14.7355,169500.0],["2012-11-19",14.873,14.8824,14.7519,14.8311,130300.0],["2012-11-20",14.8171,14.901,14.6866,14.901,68500.0],["2012-11-21",14.9383,14.9896,14.7519,14.8684,68700.0],["2012-11-23",14.9802,15.0268,14.8777,15.0222,32200.0],["2012-11-26",15.0129,15.2179,14.9196,15.2133,139400.0],["2012-11-27",15.176,15.2599,14.9663,15.1807,160500.0],["2012-11-28",15.1527,15.2319,14.9616,15.1993,84100.0],["2012-11-29",15.2972,15.2972,14.929,15.2739,114000.0],["2012-11-30",15.3112,15.3624,15.1993,15.2506,168100.0],["2012-12-03",15.3438,15.4184,15.1201,15.4184,100400.0],["2012-12-04",15.3997,15.437,15.2133,15.3251,109900.0],["2012-12-05",15.3298,15.3438,15.162,15.2319,72100.0],["2012-12-06",15.2179,15.2972,15.1853,15.2972,80900.0],["2012-12-07",15.3484,15.4696,15.2366,15.3951,83500.0],["2012-12-10",15.423,15.5582,15.3951,15.5256,147400.0],["2012-12-11",15.6141,15.7959,15.5442,15.6561,154300.0],["2012-12-12",15.6607,15.6794,15.3438,15.4184,142900.0],["2012-12-13",15.3951,15.423,15.2273,15.2785,48400.0],["2012-12-14",15.2599,15.3298,15.1014,15.204,180900.0],["2012-12-17",15.2552,15.5116,15.2273,15.465,155300.0],["2012-12-18",15.451,15.8145,15.4417,15.7912,127400.0],["2012-12-19",15.8217,16.0417,15.7795,15.92,130000.0],["2012-12-20",15.9762,16.3461,15.9013,16.3414,234000.0],["2012-12-21",16.3414,16.5381,16.2244,16.3227,555200.0],["2012-12-24",16.318,16.421,16.2618,16.4023,116300.0],["2012-12-26",16.4397,16.4397,16.2244,16.3508,129900.0],["2012-12-27",16.3133,16.3789,16.2384,16.3695,126400.0],["2012-12-28",16.304,16.4913,16.2618,16.318,230100.0],["2012-12-31",16.3321,16.4819,16.2525,16.4772,142400.0],["2013-01-02",16.7862,16.8846,16.6926,16.7628,319800.0],["2013-01-03",16.8284,16.8331,16.6598,16.6926,184400.0],["2013-01-04",16.7862,17.0531,16.7628,17.0063,170800.0],["2013-01-07",17.0157,17.2498,16.9408,16.9782,175800.0],["2013-01-08",16.9876,17.0063,16.8611,16.922,125300.0],["2013-01-09",17.0016,17.0672,16.9127,17.0297,103400.0],["2013-01-10",17.0953,17.1046,16.9361,17.0297,102400.0],["2013-01-11",17.0672,17.1421,16.9454,17.0625,229000.0],["2013-01-14",17.0953,17.2498,17.0391,17.1749,108400.0],["2013-01-15",17.217,17.2451,17.0906,17.2123,108200.0],["2013-01-16",17.2076,17.2076,17.0625,17.0953,96900.0],["2013-01-17",17.1468,17.1983,17.0766,17.1702,122400.0],["2013-01-18",17.229,17.2478,17.0315,17.1396,132700.0],["2013-01-22",17.1772,17.3559,17.1396,17.3559,191600.0],["2013-01-23",17.2995,17.3935,17.2572,17.2854,134700.0],["2013-01-24",17.2854,17.4218,17.2854,17.3747,142100.0],["2013-01-25",17.4218,17.4453,17.2901,17.3277,144400.0],["2013-01-28",17.3089,17.5957,17.3089,17.45,375900.0],["2013-01-29",17.4923,17.5581,17.4547,17.5205,170400.0],["2013-01-30",17.5487,17.591,17.37,17.4829,118900.0],["2013-01-31",17.5017,17.5675,17.3324,17.5111,148300.0],["2013-02-01",17.6381,17.6945,17.5863,17.624,183800.0],["2013-02-04",17.6334,17.6334,17.4453,17.4829,150600.0],["2013-02-05",17.5346,17.5816,17.4218,17.5064,150000.0],["2013-02-06",17.4171,17.544,17.323,17.5252,129200.0],["2013-02-07",17.5675,17.6146,17.4735,17.544,52900.0],["2013-02-08",17.5863,17.7462,17.5769,17.7462,50600.0],["2013-02-11",17.7509,17.8638,17.7227,17.8261,64800.0],["2013-02-12",17.8685,17.939,17.8403,17.939,88300.0],["2013-02-13",18.0048,18.0048,17.8873,17.9907,149000.0],["2013-02-14",17.9954,18.066,17.892,17.9202,123200.0],["2013-02-15",18.0264,18.2861,17.9934,18.2389,150200.0],["2013-02-19",18.3239,18.39,18.2625,18.3428,302900.0],["2013-02-20",18.3711,18.4986,18.0264,18.0453,170600.0],["2013-02-21",18.0878,18.2436,17.7101,18.1586,147800.0],["2013-02-22",18.3475,18.4089,18.2294,18.3097,105300.0],["2013-02-25",18.4561,18.4561,18.0642,18.0878,106900.0],["2013-02-26",18.2011,18.3192,18.1303,18.2814,170500.0],["2013-02-27",18.2956,18.3711,18.2719,18.2956,196200.0],["2013-02-28",18.2436,18.3333,18.2011,18.2106,313600.0],["2013-03-01",18.1634,18.4844,18.1634,18.4372,174700.0],["2013-03-04",18.4136,18.593,18.3003,18.5458,176400.0],["2013-03-05",18.6166,18.7346,18.5363,18.7063,110700.0],["2013-03-06",18.7866,18.8244,18.6072,18.6874,66500.0],["2013-03-07",18.7394,18.7394,18.5883,18.6355,57500.0],["2013-03-08",18.6733,18.7299,18.5033,18.5835,129800.0],["2013-03-11",18.5411,18.6308,18.5316,18.6308,49500.0],["2013-03-12",18.6308,18.6449,18.4372,18.5552,61200.0],["2013-03-13",18.56,18.6166,18.475,18.593,62400.0],["2013-03-14",18.6072,18.796,18.6072,18.796,75600.0],["2013-03-15",18.7866,18.7866,18.5647,18.7205,211200.0],["2013-03-18",18.7228,18.7845,18.666,18.7181,96200.0],["2013-03-19",18.7371,18.7845,18.4621,18.5143,120800.0],["2013-03-20",18.6423,18.6518,18.538,18.6138,60000.0],["2013-03-21",18.5901,18.6897,18.4764,18.4811,113000.0],["2013-03-22",18.5807,18.6565,18.5096,18.6138,145900.0],["2013-03-25",18.6802,18.8887,18.6612,18.7939,189100.0],["2013-03-26",18.8698,18.9504,18.6849,18.9361,160100.0],["2013-03-27",18.8745,19.1874,18.8508,19.1779,131100.0],["2013-03-28",19.2632,19.339,19.0689,19.3059,186100.0],["2013-04-01",19.2917,19.4149,19.1163,19.3248,104700.0],["2013-04-02",19.4386,20.1259,19.4101,19.7799,318700.0],["2013-04-03",19.8415,19.941,19.7562,19.8273,187600.0],["2013-04-04",19.8841,20.1259,19.8841,20.1069,197100.0],["2013-04-05",19.8794,20.287,19.8794,20.2539,119000.0],["2013-04-08",20.325,20.3961,20.1117,20.3676,124500.0],["2013-04-09",20.3818,20.671,20.3771,20.6662,209500.0],["2013-04-10",20.761,21.0597,20.6188,21.0028,220000.0],["2013-04-11",20.9696,21.0597,20.5904,20.7658,464400.0],["2013-04-12",20.6094,20.6852,20.3534,20.5904,306800.0],["2013-04-15",20.524,20.5857,19.9126,20.0121,251000.0],["2013-04-16",20.178,20.6378,20.0121,20.6141,244600.0],["2013-04-17",20.4672,20.6805,20.2823,20.5951,183500.0],["2013-04-18",20.6736,20.7783,20.4596,20.6784,221400.0],["2013-04-19",20.6784,21.254,20.6784,21.2254,140200.0],["2013-04-22",21.3491,21.5441,21.0827,21.4538,147700.0],["2013-04-23",21.5774,21.9437,21.5251,21.6726,208400.0],["2013-04-24",21.7344,21.7963,21.5965,21.7677,92200.0],["2013-04-25",21.8676,21.9961,21.6631,21.8058,107100.0],["2013-04-26",21.82,21.8676,21.5537,21.6773,253900.0],["2013-04-29",21.801,22.0817,21.7392,21.9865,116000.0],["2013-04-30",22.0817,22.2434,21.8248,22.1197,165600.0],["2013-05-01",22.1245,22.2149,21.7297,21.7344,193600.0],["2013-05-02",21.8629,22.0056,21.7677,21.9295,175300.0],["2013-05-03",21.5013,21.801,21.3729,21.7867,2565900.0],["2013-05-06",21.7867,22.2101,21.7439,22.0864,271600.0],["2013-05-07",22.1958,22.2767,22.0341,22.1055,226100.0],["2013-05-08",22.0341,22.1007,21.763,21.9199,210000.0],["2013-05-09",21.958,22.0151,21.7106,21.8105,230500.0],["2013-05-10",21.8629,22.2196,21.8391,22.2101,333600.0],["2013-05-13",22.1388,22.1578,21.7677,21.9818,290500.0],["2013-05-14",21.9818,22.3243,21.9532,22.3243,245200.0],["2013-05-15",22.2291,22.7619,22.2149,22.7334,234900.0],["2013-05-16",22.6858,22.838,22.4289,22.5288,124000.0],["2013-05-17",22.6668,22.6668,22.4242,22.5621,167200.0],["2013-05-20",22.5669,22.7619,22.5669,22.7476,134200.0],["2013-05-21",22.8121,23.0077,22.6594,22.9886,117000.0],["2013-05-22",23.0602,23.2368,22.0628,22.2108,131600.0],["2013-05-23",21.8958,21.9053,21.4901,21.8003,212300.0],["2013-05-24",21.6762,21.6762,21.3231,21.4281,217200.0],["2013-05-28",21.6047,22.0151,20.9795,21.2229,249600.0],["2013-05-29",21.1895,21.1895,20.3591,20.4593,267600.0],["2013-05-30",20.4497,20.5834,20.2636,20.34,129400.0],["2013-05-31",20.2779,20.3638,19.7959,19.858,591900.0],["2013-06-03",19.8675,20.2731,19.7864,20.1682,296400.0],["2013-06-04",20.2493,20.2493,19.9725,19.9773,226800.0],["2013-06-05",19.9916,20.0489,19.6289,19.8102,161300.0],["2013-06-06",19.8245,20.3304,19.6814,20.3304,140100.0],["2013-06-07",20.3352,20.4688,19.7864,19.982,115700.0],["2013-06-10",20.0584,20.0584,19.7959,19.963,105800.0],["2013-06-11",19.7673,19.9057,19.5144,19.5669,121000.0],["2013-06-12",19.6718,19.6814,18.9178,18.9798,256300.0],["2013-06-13",18.9178,19.4475,18.851,19.2996,217300.0],["2013-06-14",19.3282,19.5812,19.0753,19.2805,147900.0],["2013-06-17",19.4141,19.5096,19.1469,19.2996,100200.0],["2013-06-18",19.3259,19.8673,19.2253,19.8338,178000.0],["2013-06-19",19.8625,19.8865,18.9762,18.9906,102100.0],["2013-06-20",18.6265,18.7654,17.6396,17.745,302000.0],["2013-06-21",17.8408,18.1139,17.7066,17.8552,393400.0],["2013-06-24",17.7737,17.9127,17.3042,17.6635,296000.0],["2013-06-25",17.8743,18.2384,17.6827,18.1618,187600.0],["2013-06-26",18.3007,18.5115,18.0803,18.2672,144100.0],["2013-06-27",18.3965,18.8852,18.3343,18.8612,140200.0],["2013-06-28",18.8229,18.9091,18.6984,18.7079,766000.0],["2013-07-01",18.89,18.9331,18.7127,18.8325,172400.0],["2013-07-02",18.8469,19.211,18.8277,19.1535,147600.0],["2013-07-03",19.0193,19.0816,18.5498,18.6265,103800.0],["2013-07-05",18.8181,18.8804,18.1282,18.6504,139900.0],["2013-07-08",18.6696,18.8085,18.5834,18.7031,112100.0],["2013-07-09",18.7798,19.0337,18.5498,18.9858,98100.0],["2013-07-10",18.9235,19.2637,18.8804,19.211,146100.0],["2013-07-11",19.4505,19.8098,19.4361,19.7763,142000.0],["2013-07-12",19.7475,19.8098,19.3978,19.5559,148300.0],["2013-07-15",19.532,19.7763,19.4888,19.6996,125500.0],["2013-07-16",19.6517,19.7906,19.6278,19.6948,125900.0],["2013-07-17",19.8242,19.9823,19.6613,19.7571,80100.0],["2013-07-18",19.8481,20.0445,19.714,19.9152,91400.0],["2013-07-19",19.8359,19.8599,19.5858,19.6964,119900.0],["2013-07-22",19.6676,19.783,19.3742,19.4848,127100.0],["2013-07-23",19.4896,19.5618,19.3261,19.4992,275800.0],["2013-07-24",19.6195,19.6195,18.9318,18.9799,111100.0],["2013-07-25",18.9847,19.2107,18.8885,19.1097,127800.0],["2013-07-26",19.0184,19.2684,19.0184,19.1146,87700.0],["2013-07-29",19.1001,19.2059,18.8789,18.927,70400.0],["2013-07-30",19.028,19.1386,18.7779,18.8934,72100.0],["2013-07-31",18.927,18.927,18.4077,18.5952,114500.0],["2013-08-01",18.7106,18.7828,17.9268,17.9797,156000.0],["2013-08-02",17.9941,18.1672,17.9941,18.0614,91500.0],["2013-08-05",18.0374,18.2201,18.0374,18.1865,69100.0],["2013-08-06",18.1672,18.2971,18.0711,18.273,96100.0],["2013-08-07",18.273,18.3019,18.0037,18.0278,93800.0],["2013-08-08",18.0278,18.1913,17.7922,18.0759,81200.0],["2013-08-09",17.9749,18.5471,17.9749,18.475,69000.0],["2013-08-12",18.5519,19.1675,18.4798,18.7058,151200.0],["2013-08-13",18.6866,18.701,18.2394,18.3115,72500.0],["2013-08-14",18.2057,18.273,18.0182,18.0711,82800.0],["2013-08-15",17.8595,17.8883,17.4315,17.5036,92400.0],["2013-08-16",17.3979,17.3979,16.8112,16.8833,113500.0],["2013-08-19",16.9122,16.9314,16.5563,16.5659,115400.0],["2013-08-20",16.6263,16.9741,16.5684,16.921,119000.0],["2013-08-21",16.7133,17.1673,16.6167,16.9838,139000.0],["2013-08-22",17.0756,17.3606,16.95,17.3316,87700.0],["2013-08-23",17.3509,17.5634,17.2543,17.5634,74500.0],["2013-08-26",17.6117,17.6117,17.2736,17.4089,97600.0],["2013-08-27",17.2446,17.5924,17.1963,17.4233,92800.0],["2013-08-28",17.462,17.5103,17.0707,17.0997,102900.0],["2013-08-29",17.0901,17.3944,16.9886,17.3895,109000.0],["2013-08-30",17.4282,17.52,17.0176,17.1142,163300.0],["2013-09-03",17.3026,17.3026,16.8195,16.9741,119700.0],["2013-09-04",17.0128,17.1625,16.8099,17.119,133300.0],["2013-09-05",17.148,17.1818,17.0224,17.09,178900.0],["2013-09-06",17.2591,17.5441,17.1577,17.3364,88800.0],["2013-09-09",17.346,17.747,17.2349,17.747,87400.0],["2013-09-10",17.7856,17.8243,17.3895,17.4958,131800.0],["2013-09-11",17.4765,17.7953,17.3171,17.5538,150300.0],["2013-09-12",17.6311,17.6745,17.4427,17.4572,58800.0],["2013-09-13",17.5441,17.7905,17.4813,17.7905,86700.0],["2013-09-16",18.1576,18.3121,17.8436,17.9499,86700.0],["2013-09-17",17.9402,18.0851,17.8629,17.9692,90500.0],["2013-09-18",17.9134,18.6653,17.6563,18.6556,107500.0],["2013-09-19",18.6556,18.9126,18.5294,18.6459,90000.0],["2013-09-20",18.7186,18.7914,18.1899,18.3645,213400.0],["2013-09-23",18.3306,18.5828,18.316,18.4712,92100.0],["2013-09-24",18.4664,18.6119,18.2481,18.3209,105200.0],["2013-09-25",18.2966,18.413,18.088,18.2578,101900.0],["2013-09-26",18.2578,18.4664,18.1414,18.4518,76100.0],["2013-09-27",18.3257,18.5682,18.2432,18.4955,75100.0],["2013-09-30",18.3403,18.5925,18.1996,18.4227,180800.0],["2013-10-01",18.4761,19.2813,18.3306,19.0242,295700.0],["2013-10-02",18.9223,19.0921,18.6604,18.8253,94800.0],["2013-10-03",18.8205,18.8205,18.2287,18.413,116800.0],["2013-10-04",18.3645,18.4421,18.0541,18.0929,95700.0],["2013-10-07",17.9619,18.1899,17.8212,18.0541,113200.0],["2013-10-08",18.0056,18.0638,17.7145,17.7242,143100.0],["2013-10-09",17.7824,18.0347,17.7145,17.8503,134100.0],["2013-10-10",18.0298,18.3597,18.0298,18.3597,200000.0],["2013-10-11",18.2869,18.4567,18.1608,18.4179,164200.0],["2013-10-14",18.3257,18.4761,18.2287,18.4421,140100.0],["2013-10-15",18.3597,18.5003,18.2675,18.3742,107100.0],["2013-10-16",18.447,18.7574,18.2821,18.6556,115800.0],["2013-10-17",18.6264,18.9466,18.6264,18.9126,139100.0],["2013-10-18",19.0873,19.2182,18.7962,18.9272,146100.0],["2013-10-21",18.9418,19.0295,18.6836,18.7908,90000.0],["2013-10-22",18.9321,19.1415,18.8638,19.0539,79200.0],["2013-10-23",19.0003,19.4095,18.8492,19.3949,189400.0],["2013-10-24",19.3949,19.6726,19.3949,19.5313,161800.0],["2013-10-25",19.6287,19.8187,19.4436,19.58,205300.0],["2013-10-28",19.5946,19.7359,19.2438,19.5751,139800.0],["2013-10-29",19.5898,19.6482,19.3559,19.5459,59000.0],["2013-10-30",19.6239,19.6239,19.3169,19.351,67800.0],["2013-10-31",19.3462,19.4485,19.1513,19.2195,112600.0],["2013-11-01",19.1805,19.4095,19.0587,19.2731,161400.0],["2013-11-04",19.2682,19.4631,19.1026,19.3072,126800.0],["2013-11-05",19.3754,19.77,18.8297,18.9174,97300.0],["2013-11-06",18.9857,19.1903,18.8444,18.9954,140700.0],["2013-11-07",19.0977,19.1464,18.7567,18.9272,225000.0],["2013-11-08",18.8687,18.8785,18.4692,18.7177,208300.0],["2013-11-11",18.6544,18.7664,18.5569,18.6349,106300.0],["2013-11-12",18.6251,18.8103,18.5374,18.7859,134700.0],["2013-11-13",18.708,18.9369,18.5764,18.9028,122800.0],["2013-11-14",18.9515,19.1026,18.898,19.0003,81700.0],["2013-11-15",18.9613,19.088,18.7469,18.9515,149700.0],["2013-11-18",19.0003,19.0977,18.781,18.9369,132600.0],["2013-11-19",18.9614,19.2354,18.8195,18.9467,187100.0],["2013-11-20",18.9663,19.2501,18.6238,18.7657,231300.0],["2013-11-21",18.8635,19.0935,18.7657,18.932,143200.0],["2013-11-22",18.981,18.981,18.6091,18.8537,177000.0],["2013-11-25",18.8586,18.8782,18.6825,18.7412,110000.0],["2013-11-26",18.7804,18.9418,18.6091,18.7021,180400.0],["2013-11-27",18.7608,18.9761,18.658,18.8929,223400.0],["2013-11-29",18.9957,19.0299,18.7167,18.844,85700.0],["2013-12-02",18.795,18.795,18.2812,18.2959,155300.0],["2013-12-03",18.2812,18.3938,18.2225,18.2861,104700.0],["2013-12-04",18.1687,18.5161,18.0512,18.291,135800.0],["2013-12-05",18.2812,18.3742,18.1197,18.2665,72100.0],["2013-12-06",18.5063,18.5455,18.2225,18.3106,107400.0],["2013-12-09",18.2812,18.3448,18.11,18.291,118500.0],["2013-12-10",18.2959,18.4427,17.924,17.924,182400.0],["2013-12-11",17.9534,18.0023,17.283,17.3221,186300.0],["2013-12-12",17.3564,17.4787,17.0677,17.4543,238300.0],["2013-12-13",17.5179,17.7674,17.3515,17.694,205000.0],["2013-12-16",17.7185,17.8555,17.5375,17.6842,148200.0],["2013-12-17",17.65,17.7332,17.1851,17.4249,211900.0],["2013-12-18",17.4836,18.0072,17.3173,17.9876,268500.0],["2013-12-19",17.909,17.909,17.4076,17.4076,209800.0],["2013-12-20",17.4026,17.437,17.206,17.2945,360600.0],["2013-12-23",17.4174,17.4469,17.2404,17.4076,257500.0],["2013-12-24",17.3436,17.5796,17.3141,17.5059,75200.0],["2013-12-26",17.6189,17.7271,17.496,17.7074,199300.0],["2013-12-27",17.791,17.791,17.2699,17.383,198500.0],["2013-12-30",17.3387,17.5993,17.3387,17.5845,235900.0],["2013-12-31",17.6386,17.6484,17.3633,17.3977,213400.0],["2014-01-02",17.3731,17.442,17.206,17.3338,168100.0],["2014-01-03",17.3289,17.496,17.3043,17.4616,144200.0],["2014-01-06",17.5354,17.6091,17.2748,17.2945,188500.0],["2014-01-07",17.3043,17.5304,17.2551,17.4616,130600.0],["2014-01-08",17.4026,17.4862,17.0929,17.4764,222300.0],["2014-01-09",17.4911,17.501,17.2797,17.4862,151100.0],["2014-01-10",17.5108,17.7517,17.496,17.7418,128400.0],["2014-01-13",17.7812,17.791,17.4764,17.501,248300.0],["2014-01-14",17.5993,17.5993,17.2994,17.3191,217200.0],["2014-01-15",17.6927,18.086,17.5255,17.8451,605500.0],["2014-01-16",17.8746,18.2383,17.8746,18.1105,296800.0],["2014-01-17",18.14,18.1499,17.8402,17.85,218500.0],["2014-01-21",17.9241,18.2007,17.9043,18.1315,430500.0],["2014-01-22",18.1513,18.1957,18.013,18.0525,187300.0],["2014-01-23",18.0278,18.1167,17.9191,17.9636,234300.0],["2014-01-24",17.85,18.0377,17.8302,18.008,348300.0],["2014-01-27",18.0624,18.3982,17.9438,18.2204,619400.0],["2014-01-28",18.2698,18.6254,18.2698,18.4575,317100.0],["2014-01-29",18.3192,18.6452,18.2747,18.5415,345100.0],["2014-01-30",18.6106,19.0008,18.6007,18.7193,286700.0],["2014-01-31",18.5019,18.8921,18.3538,18.744,246700.0],["2014-02-03",18.7045,18.7045,18.3834,18.576,292000.0],["2014-02-04",18.6946,18.8427,18.5513,18.7242,200800.0],["2014-02-05",18.6452,18.744,18.1957,18.2501,177600.0],["2014-02-06",18.2747,18.4476,18.171,18.2204,179400.0],["2014-02-07",18.2501,18.3044,18.0772,18.1809,166200.0],["2014-02-10",18.2056,18.497,18.0426,18.4377,159300.0],["2014-02-11",18.413,18.4427,18.2896,18.3637,138600.0],["2014-02-12",18.3488,18.3785,18.1266,18.1809,170700.0],["2014-02-13",18.0821,18.2106,17.9537,17.9735,281300.0],["2014-02-14",17.9685,18.1809,17.845,18.0229,314000.0],["2014-02-18",18.1023,18.2313,17.9038,18.1568,223600.0],["2014-02-19",18.0675,18.4,18.0179,18.137,218900.0],["2014-02-20",18.137,18.3206,18.0675,18.1122,276900.0],["2014-02-21",18.1618,18.3057,17.9584,18.1916,331500.0],["2014-02-24",18.2809,18.6779,18.261,18.5141,174000.0],["2014-02-25",18.4794,18.6481,18.4198,18.4744,97200.0],["2014-02-26",18.4546,18.7424,18.405,18.6481,126800.0],["2014-02-27",18.6233,18.7473,18.529,18.7126,121100.0],["2014-02-28",18.7076,18.7573,18.6034,18.6977,400500.0],["2014-03-03",18.658,19.0748,18.5836,19.0699,211500.0],["2014-03-04",19.2039,19.5066,19.0748,19.3478,303500.0],["2014-03-05",19.2882,19.3775,19.1195,19.313,135600.0],["2014-03-06",19.2982,19.3081,18.9905,19.05,104200.0],["2014-03-07",19.0302,19.0748,18.663,18.9806,172700.0],["2014-03-10",18.9161,19.0748,18.7275,18.8466,108400.0],["2014-03-11",18.792,18.9657,18.7473,18.9111,144900.0],["2014-03-12",18.8714,19.0054,18.797,18.8913,105700.0],["2014-03-13",18.9012,18.926,18.6431,18.9111,113300.0],["2014-03-14",18.8367,19.0352,18.7474,18.8218,108900.0],["2014-03-17",18.8863,18.9954,18.6828,18.8466,162700.0],["2014-03-18",18.8317,18.8962,18.7176,18.8714,135600.0],["2014-03-19",18.8664,18.9761,18.4427,18.6022,178300.0],["2014-03-20",18.5225,18.677,18.363,18.5574,113900.0],["2014-03-21",18.6421,18.9711,18.5474,18.9512,361000.0],["2014-03-24",18.9362,18.9412,18.6072,18.6222,174100.0],["2014-03-25",18.677,18.8415,18.6222,18.7119,117300.0],["2014-03-26",18.7817,18.7817,18.4178,18.4577,168000.0],["2014-03-27",18.4228,18.6172,18.368,18.4676,122300.0],["2014-03-28",18.4677,18.7966,18.4677,18.6969,88100.0],["2014-03-31",18.7568,18.9412,18.6172,18.7568,166700.0],["2014-04-01",18.8066,18.8066,18.1736,18.2882,853500.0],["2014-04-02",18.3131,18.8166,18.3131,18.8016,369800.0],["2014-04-03",18.8215,18.9761,18.5673,18.8814,260100.0],["2014-04-04",18.9761,18.9761,18.8166,18.9063,183000.0],["2014-04-07",18.9163,19.0259,18.8315,18.9811,224100.0],["2014-04-08",19.011,19.1107,18.8913,19.0558,168700.0],["2014-04-09",19.0558,19.1256,18.9013,19.0409,193100.0],["2014-04-10",19.0309,19.2303,18.9462,18.9661,235900.0],["2014-04-11",18.8864,19.2103,18.8515,19.0558,230500.0],["2014-04-14",19.1804,19.1804,18.8315,18.9412,129600.0],["2014-04-15",18.9462,19.2751,18.8564,19.2403,147100.0],["2014-04-16",19.305,19.4047,19.0608,19.1555,109700.0],["2014-04-17",19.0704,19.1405,19.0053,19.0904,210900.0],["2014-04-21",19.1555,19.1956,19.0203,19.1755,120100.0],["2014-04-22",19.1555,19.2807,19.0003,19.1856,309000.0],["2014-04-23",19.2356,19.3658,19.0954,19.2907,178600.0],["2014-04-24",19.3508,19.5511,19.3308,19.541,147000.0],["2014-04-25",19.4459,19.6061,19.4008,19.4209,164700.0],["2014-04-28",19.491,19.6612,19.4209,19.6462,114700.0],["2014-04-29",19.541,19.541,19.1906,19.2406,184000.0],["2014-04-30",19.2256,19.3508,19.0554,19.3408,185500.0],["2014-05-01",19.3157,19.491,19.0504,19.4809,313400.0],["2014-05-02",19.4559,19.7914,19.3308,19.6261,236900.0],["2014-05-05",19.531,19.6912,19.4709,19.6662,129900.0],["2014-05-06",19.561,19.7864,19.491,19.6562,207100.0],["2014-05-07",19.6312,19.7513,19.2256,19.7363,370700.0],["2014-05-08",19.6562,19.8014,19.481,19.6211,238600.0],["2014-05-09",19.511,19.7012,19.4659,19.6812,151800.0],["2014-05-12",19.7613,19.8064,19.5611,19.7113,180200.0],["2014-05-13",19.6762,19.8965,19.6161,19.6512,139300.0],["2014-05-14",19.6261,19.8014,19.516,19.6962,160500.0],["2014-05-15",19.6612,19.7713,19.4309,19.7313,224000.0],["2014-05-16",19.7263,19.9666,19.6862,19.9516,113700.0],["2014-05-19",19.9015,19.9616,19.6362,19.7763,166000.0],["2014-05-20",19.7864,19.9121,19.53,19.6858,267900.0],["2014-05-21",19.7009,19.7009,19.4093,19.5199,140100.0],["2014-05-22",19.5249,19.6356,19.4344,19.5601,161600.0],["2014-05-23",19.6154,19.9021,19.6104,19.897,111000.0],["2014-05-27",19.9322,20.3395,19.9322,20.1786,203500.0],["2014-05-28",20.1283,20.1283,19.7814,19.902,267400.0],["2014-05-29",19.9624,20.0378,19.7713,19.8317,184700.0],["2014-05-30",19.8819,20.0479,19.8216,19.9825,150500.0],["2014-06-02",20.0428,20.1283,19.902,19.9624,124000.0],["2014-06-03",19.9272,19.9473,19.8015,19.9322,184600.0],["2014-06-04",19.9222,20.0982,19.8266,20.0479,86200.0],["2014-06-05",20.1485,20.5407,20.0278,20.4803,189900.0],["2014-06-06",20.5909,20.6513,20.42,20.4703,95100.0],["2014-06-09",20.4803,20.5758,20.1132,20.1384,207800.0],["2014-06-10",20.1132,20.1736,19.7814,19.8568,162300.0],["2014-06-11",19.8467,19.9674,19.6607,19.8216,96000.0],["2014-06-12",19.8115,19.8115,19.5802,19.7462,71700.0],["2014-06-13",19.7663,19.7864,19.5098,19.7763,81000.0],["2014-06-16",19.8769,19.8769,19.4847,19.545,125900.0],["2014-06-17",19.5149,19.5551,19.2886,19.4495,177100.0],["2014-06-18",19.4445,19.5909,19.3687,19.5556,85300.0],["2014-06-19",19.5657,19.7172,19.4343,19.697,105000.0],["2014-06-20",19.7273,19.9091,19.5758,19.9091,239600.0],["2014-06-23",19.9899,19.9899,19.6061,19.6414,158000.0],["2014-06-24",19.5707,19.9091,19.5151,19.7626,139700.0],["2014-06-25",19.7121,19.8435,19.4798,19.5505,157600.0],["2014-06-26",19.5455,19.6313,19.4647,19.5657,107000.0],["2014-06-27",19.5303,19.7273,19.5303,19.6717,869200.0],["2014-06-30",19.697,19.7475,19.4596,19.7172,181900.0],["2014-07-01",19.7525,20.0505,19.6364,19.8939,229100.0],["2014-07-02",19.8434,19.8434,19.6364,19.6667,150000.0],["2014-07-03",19.6667,19.7323,19.4192,19.596,104400.0],["2014-07-07",19.6162,19.697,19.5455,19.5859,226100.0],["2014-07-08",19.6212,19.7121,19.5455,19.6313,169800.0],["2014-07-09",19.6566,19.7273,19.4798,19.6616,137000.0],["2014-07-10",19.5152,19.8636,19.5152,19.803,134800.0],["2014-07-11",19.7374,19.8738,19.6364,19.7677,112100.0],["2014-07-14",19.8536,19.9546,19.7727,19.9192,143300.0],["2014-07-15",19.9192,19.9293,19.7222,19.8081,143100.0],["2014-07-16",19.9192,19.9293,19.7121,19.8233,205300.0],["2014-07-17",19.7778,19.8283,19.697,19.7222,182700.0],["2014-07-18",19.6465,20.1364,19.6465,20.1212,173600.0],["2014-07-21",20.1162,20.1162,19.9234,20.0857,77900.0],["2014-07-22",20.0756,20.4611,20.0654,20.2683,163500.0],["2014-07-23",20.2632,20.3292,20.1872,20.2125,63700.0],["2014-07-24",20.1973,20.4002,19.9589,20.0299,118000.0],["2014-07-25",19.9183,20.0401,19.8118,19.827,112300.0],["2014-07-28",19.893,20.1263,19.8879,20.0451,147200.0],["2014-07-29",20.0553,20.0806,19.9335,19.9589,187700.0],["2014-07-30",19.9944,20.0603,19.7408,19.7763,144300.0],["2014-07-31",19.6089,19.7357,19.4416,19.4416,240100.0],["2014-08-01",19.5126,19.7814,19.3655,19.6292,229100.0],["2014-08-04",19.7205,19.7205,19.3908,19.6444,189400.0],["2014-08-05",19.5633,19.7459,19.4517,19.5481,100300.0],["2014-08-06",19.4821,19.6343,19.3908,19.4771,104000.0],["2014-08-07",19.5734,19.9183,19.4415,19.6749,173500.0],["2014-08-08",19.6444,19.8778,19.6444,19.8169,164600.0],["2014-08-11",19.8067,20.0654,19.7915,20.0451,165200.0],["2014-08-12",19.9488,20.1669,19.9386,20.1111,222200.0],["2014-08-13",20.2074,20.4509,20.1821,20.3495,99800.0],["2014-08-14",20.4053,20.4915,20.2835,20.3038,91900.0],["2014-08-15",20.4408,20.4966,20.3089,20.4458,192800.0],["2014-08-18",20.5676,20.735,20.456,20.6589,197200.0],["2014-08-19",20.72,20.8066,20.6385,20.7556,82500.0],["2014-08-20",20.6945,20.8728,20.5264,20.8626,109300.0],["2014-08-21",20.8371,20.9696,20.7098,20.7149,118500.0],["2014-08-22",20.6589,20.8473,20.501,20.501,78000.0],["2014-08-25",20.5264,20.6283,20.3736,20.4602,87900.0],["2014-08-26",20.4093,20.6232,20.338,20.5926,70900.0],["2014-08-27",20.5774,20.6996,20.5774,20.6996,59200.0],["2014-08-28",20.7047,20.7862,20.6334,20.7709,96700.0],["2014-08-29",20.8066,20.883,20.7251,20.8575,126900.0],["2014-09-02",20.8473,21.0103,20.7811,20.9441,120300.0],["2014-09-03",21.0052,21.0103,20.7658,20.8117,112600.0],["2014-09-04",20.9594,20.9645,20.5519,20.7149,185000.0],["2014-09-05",20.6283,20.9034,20.6283,20.8626,127600.0],["2014-09-08",20.8728,20.8932,20.6334,20.776,164000.0],["2014-09-09",20.7455,20.7505,20.3838,20.4755,207600.0],["2014-09-10",20.4551,20.5366,20.2106,20.4246,121000.0],["2014-09-11",20.3634,20.6334,20.3634,20.5926,127300.0],["2014-09-12",20.5264,20.5774,19.6707,19.7472,218900.0],["2014-09-15",19.737,19.8541,19.5485,19.6096,108200.0],["2014-09-16",19.5332,19.8796,19.5332,19.7472,141000.0],["2014-09-17",19.8134,19.8592,19.6606,19.7166,161200.0],["2014-09-18",19.7319,19.7677,19.5426,19.5785,148200.0],["2014-09-19",19.558,19.6654,19.4455,19.4608,291500.0],["2014-09-22",19.4403,19.5273,19.2971,19.3482,126500.0],["2014-09-23",19.338,19.4148,19.0311,19.0566,134100.0],["2014-09-24",19.1231,19.2971,18.9543,19.1078,117100.0],["2014-09-25",19.1078,19.159,18.9594,19.072,142100.0],["2014-09-26",19.0822,19.2971,19.0106,19.2664,109000.0],["2014-09-29",19.159,19.2357,19.0106,19.1078,143900.0],["2014-09-30",19.1283,19.1641,18.8111,18.8725,186000.0],["2014-10-01",18.9236,19.0567,18.7957,18.9185,231400.0],["2014-10-02",18.8264,19.0515,18.8264,18.985,126600.0],["2014-10-03",19.1385,19.2459,18.8725,19.1231,114700.0],["2014-10-06",19.1948,19.4096,19.0873,19.2766,177400.0],["2014-10-07",19.2664,19.3124,19.0925,19.0925,154100.0],["2014-10-08",19.1129,19.4352,19.0924,19.3892,268800.0],["2014-10-09",19.4045,19.6552,19.3124,19.3329,243400.0],["2014-10-10",19.2869,19.778,19.2869,19.5887,154300.0],["2014-10-13",19.5682,19.9263,19.5478,19.7268,191100.0],["2014-10-14",19.8189,20.2435,19.7268,19.9314,266300.0],["2014-10-15",19.8138,20.1054,19.7575,19.9928,226200.0],["2014-10-16",19.8598,20.2231,19.7933,20.1156,172600.0],["2014-10-17",20.1975,20.1975,19.7882,19.9366,212800.0],["2014-10-20",19.911,20.2691,19.911,20.2691,196400.0],["2014-10-21",20.3256,20.3616,20.1407,20.3256,97800.0],["2014-10-22",20.3924,20.5106,20.2948,20.341,113100.0],["2014-10-23",20.4746,20.6133,20.3616,20.5568,130900.0],["2014-10-24",20.5568,20.6031,20.3873,20.5106,133300.0],["2014-10-27",20.5106,20.7161,20.49,20.6956,120100.0],["2014-10-28",20.6904,20.8908,20.5774,20.8754,144200.0],["2014-10-29",20.824,20.9781,20.7521,20.8394,128100.0],["2014-10-30",20.8035,21.1426,20.7932,21.1066,138300.0],["2014-10-31",21.3172,21.7796,21.1014,21.5484,365800.0],["2014-11-03",21.5587,21.7899,21.4662,21.7745,190800.0],["2014-11-04",21.7951,21.867,21.569,21.7437,116200.0],["2014-11-05",21.8105,21.9081,21.4765,21.5844,121700.0],["2014-11-06",21.6512,21.7077,21.3532,21.384,121800.0],["2014-11-07",21.384,21.605,21.2505,21.4663,127400.0],["2014-11-10",21.4765,21.682,21.4046,21.5073,135400.0],["2014-11-11",21.4868,21.5639,21.3378,21.3686,119200.0],["2014-11-12",21.3429,21.3481,21.1785,21.2402,105400.0],["2014-11-13",21.2967,21.5639,21.2761,21.2916,114800.0],["2014-11-14",21.271,21.384,21.0757,21.1836,166400.0],["2014-11-17",21.1169,21.4611,21.1169,21.2248,152200.0],["2014-11-18",21.297,21.4466,21.1474,21.3847,164700.0],["2014-11-19",21.3331,21.3383,20.9462,20.9513,92600.0],["2014-11-20",20.843,21.1319,20.8378,21.1164,101800.0],["2014-11-21",21.2454,21.2867,21.0648,21.07,84100.0],["2014-11-24",21.137,21.3021,21.1216,21.2712,72300.0],["2014-11-25",21.3176,21.4105,21.2196,21.3331,131600.0],["2014-11-26",21.3641,21.6633,21.3537,21.5343,135800.0],["2014-11-28",21.6014,21.8542,21.5034,21.5601,91600.0],["2014-12-01",21.5653,21.7407,21.5137,21.5549,132500.0],["2014-12-02",21.5137,21.6684,21.2918,21.5704,100200.0],["2014-12-03",21.5653,21.6633,21.3434,21.5343,106100.0],["2014-12-04",21.4776,21.5962,21.3641,21.5137,134500.0],["2014-12-05",21.4208,21.4621,21.2093,21.364,121100.0],["2014-12-08",21.2609,21.6839,21.2609,21.5395,114600.0],["2014-12-09",21.3744,21.8748,21.3744,21.8542,142800.0],["2014-12-10",21.849,21.9264,21.6736,21.8232,128700.0],["2014-12-11",21.8593,22.0399,21.7355,21.9883,134000.0],["2014-12-12",21.7871,22.0915,21.7768,21.8542,124300.0],["2014-12-15",21.9006,21.9367,21.1783,21.2712,159900.0],["2014-12-16",21.168,21.4053,21.1009,21.2454,275900.0],["2014-12-17",21.2918,21.6788,20.7243,21.6272,268500.0],["2014-12-18",21.8542,21.8542,21.4002,21.5549,291600.0],["2014-12-19",21.5498,21.7466,21.3788,21.6171,798400.0],["2014-12-22",21.6275,22.4148,21.6275,22.4097,276200.0],["2014-12-23",22.4097,22.5236,22.0419,22.0989,116100.0],["2014-12-24",22.0937,22.3216,22.0626,22.1248,64200.0],["2014-12-26",22.2128,22.3527,22.1144,22.3527,68100.0],["2014-12-29",22.3475,22.6221,22.332,22.4511,93100.0],["2014-12-30",22.4822,22.8396,22.3786,22.8189,221600.0],["2014-12-31",22.9277,23.0469,22.3009,22.3631,135600.0],["2015-01-02",22.4045,22.6428,22.363,22.5599,126900.0],["2015-01-05",22.4511,23.2334,22.3993,23.0831,258100.0],["2015-01-06",23.1453,23.3784,23.1142,23.311,217800.0],["2015-01-07",23.3369,23.6115,23.1038,23.6011,198900.0],["2015-01-08",23.6011,23.8809,23.2437,23.5597,392400.0],["2015-01-09",23.5183,23.6374,23.2903,23.4561,162900.0],["2015-01-12",23.4561,23.9741,23.4198,23.9327,150100.0],["2015-01-13",23.9637,24.3056,23.4975,23.9948,282800.0],["2015-01-14",23.9016,24.3367,23.9016,24.2642,139800.0],["2015-01-15",24.2746,24.3989,24.114,24.316,152000.0],["2015-01-16",24.3264,24.8444,24.3264,24.8185,127500.0],["2015-01-20",24.8237,24.9952,24.6469,24.9692,245900.0],["2015-01-21",25.0472,25.0472,24.7457,24.8653,256000.0],["2015-01-22",24.9537,25.2032,24.7977,25.1148,195700.0],["2015-01-23",25.1928,25.198,24.6677,24.8081,195200.0],["2015-01-26",24.7977,25.0472,24.6573,25.0004,171100.0],["2015-01-27",25.0004,25.25,24.9329,25.0056,139100.0],["2015-01-28",25.0836,25.3955,24.8445,24.8809,138400.0],["2015-01-29",24.9225,24.9744,24.5326,24.9121,135000.0],["2015-01-30",24.8341,24.9225,24.3818,24.3922,218900.0],["2015-02-02",24.3194,24.3246,23.7943,24.1842,243100.0],["2015-02-03",24.1322,24.3402,23.9503,24.2414,241500.0],["2015-02-04",24.1167,24.2206,23.7735,23.9659,149000.0],["2015-02-05",23.9659,24.205,23.8359,24.1842,161700.0],["2015-02-06",24.1427,24.1427,23.2433,23.2953,249400.0],["2015-02-09",23.2641,23.5136,23.0925,23.1133,158400.0],["2015-02-10",23.1549,23.1861,22.7598,23.1081,159900.0],["2015-02-11",23.1081,23.3213,22.8898,23.1705,169000.0],["2015-02-12",23.2745,23.3577,23.0821,23.2589,104400.0],["2015-02-13",23.3213,23.3213,23.0093,23.2589,110100.0],["2015-02-17",23.3528,23.6346,23.1806,23.2484,149200.0],["2015-02-18",23.2954,23.6607,23.0397,23.6607,212300.0],["2015-02-19",23.6659,23.6868,23.0971,23.1545,124800.0],["2015-02-20",23.1858,23.525,23.1858,23.2954,158800.0],["2015-02-23",23.3372,23.5355,23.2484,23.5302,89700.0],["2015-02-24",23.3841,23.3841,22.9301,23.024,131600.0],["2015-02-25",23.0867,23.5355,23.0867,23.2119,129700.0],["2015-02-26",23.2745,23.2745,22.8362,22.8831,115100.0],["2015-02-27",23.2224,23.4937,22.9562,23.2902,207400.0],["2015-03-02",23.3841,23.7859,23.2954,23.4207,175900.0],["2015-03-03",23.1963,23.3476,22.8571,23.0501,194500.0],["2015-03-04",22.9875,23.071,22.7057,22.7631,109500.0],["2015-03-05",22.8571,23.0032,22.7266,22.7527,97500.0],["2015-03-06",22.5648,22.6744,21.6151,21.7351,248200.0],["2015-03-09",21.8238,21.9647,21.7612,21.9438,112600.0],["2015-03-10",21.8238,22.2204,21.8238,22.0795,170000.0],["2015-03-11",22.0586,22.1421,21.8238,22.0847,129100.0],["2015-03-12",22.2413,22.7214,22.1682,22.664,144800.0],["2015-03-13",22.7109,22.7527,22.3613,22.4813,114300.0],["2015-03-16",22.5805,22.8466,22.5126,22.5857,112500.0],["2015-03-17",22.5909,22.784,22.4396,22.7736,132300.0],["2015-03-18",22.7997,23.3476,22.5335,23.3111,199400.0],["2015-03-19",23.1434,23.463,23.0439,23.353,125800.0],["2015-03-20",23.5101,23.9135,23.4001,23.814,301300.0],["2015-03-23",23.8192,24.1335,23.7511,23.9397,206900.0],["2015-03-24",23.9397,24.0392,23.683,23.814,153100.0],["2015-03-25",23.8716,23.9921,23.3268,23.4315,135900.0],["2015-03-26",23.4368,23.5678,23.3373,23.442,319000.0],["2015-03-27",23.4892,23.662,23.3163,23.6463,167500.0],["2015-03-30",23.6935,24.1859,23.6254,24.144,175400.0],["2015-03-31",24.1388,24.3064,23.8716,24.0968,211700.0],["2015-04-01",24.1335,24.3012,23.8716,24.123,156900.0],["2015-04-02",24.0916,24.3011,24.0916,24.144,129500.0],["2015-04-06",24.1754,24.6102,24.1754,24.4845,123500.0],["2015-04-07",24.3954,24.4164,24.013,24.0183,142300.0],["2015-04-08",24.0025,24.2749,23.8506,23.9187,236400.0],["2015-04-09",23.9449,24.0078,23.5101,23.5101,141500.0],["2015-04-10",23.6306,23.8873,23.5625,23.683,184600.0],["2015-04-13",23.6882,23.7616,23.6201,23.6306,233900.0],["2015-04-14",23.7249,23.8035,23.5835,23.6987,263400.0],["2015-04-15",23.8035,23.8035,23.5206,23.6516,189800.0],["2015-04-16",23.5363,23.7459,23.4001,23.6201,130300.0],["2015-04-17",23.5101,23.6359,23.3425,23.3792,152300.0],["2015-04-20",23.5895,23.6421,23.3949,23.3949,220800.0],["2015-04-21",23.4002,23.7052,23.1899,23.1951,328600.0],["2015-04-22",23.2582,23.4002,23.1478,23.295,165000.0],["2015-04-23",23.3371,23.3476,23.1583,23.2162,151700.0],["2015-04-24",23.3003,23.5054,23.2161,23.4054,275000.0],["2015-04-27",23.416,23.6526,23.3055,23.4265,288300.0],["2015-04-28",23.4265,23.579,23.274,23.458,344700.0],["2015-04-29",23.295,23.3949,23.1478,23.2635,307200.0],["2015-04-30",23.1531,23.3161,22.7482,22.8533,436600.0],["2015-05-01",22.9848,22.9953,22.6798,22.8323,295400.0],["2015-05-04",22.9269,23.0847,22.5799,22.6009,181200.0],["2015-05-05",22.522,22.643,21.8437,22.0225,210800.0],["2015-05-06",22.0856,22.0856,21.749,21.9541,148100.0],["2015-05-07",21.9752,22.2276,21.849,22.0803,184300.0],["2015-05-08",22.3275,22.6851,22.2696,22.338,217300.0],["2015-05-11",22.2854,22.4537,22.1066,22.1329,119200.0],["2015-05-12",22.1119,22.2381,21.749,22.1697,126800.0],["2015-05-13",22.3117,22.4169,22.1014,22.1171,297600.0],["2015-05-14",22.1382,22.48,22.1171,22.4694,152100.0],["2015-05-15",22.501,22.643,22.3432,22.4747,231700.0],["2015-05-18",22.4116,22.4326,22.2223,22.3485,143400.0],["2015-05-19",22.3379,22.5755,22.1954,22.3749,113900.0],["2015-05-20",22.3644,22.4752,22.264,22.3168,127600.0],["2015-05-21",22.3274,22.3696,22.0159,22.1004,130700.0],["2015-05-22",22.0265,22.2324,21.9367,22.0634,112700.0],["2015-05-26",22.0476,22.0476,21.8258,21.9578,195900.0],["2015-05-27",22.0159,22.2482,21.8997,22.2218,132700.0],["2015-05-28",22.206,22.396,22.0581,22.3274,164200.0],["2015-05-29",22.3696,22.4119,22.1162,22.2218,252500.0],["2015-06-01",22.2587,22.4805,22.169,22.3749,159900.0],["2015-06-02",22.2535,22.4013,22.1373,22.3327,213900.0],["2015-06-03",22.2904,22.2904,22.0634,22.1637,327300.0],["2015-06-04",22.1531,22.264,22.0423,22.1426,260000.0],["2015-06-05",21.9684,22.0159,21.678,21.7519,163900.0],["2015-06-08",21.7361,21.8628,21.5566,21.6938,156800.0],["2015-06-09",21.6727,21.7836,21.4879,21.5407,135500.0],["2015-06-10",21.6463,21.9948,21.5619,21.8786,165400.0],["2015-06-11",21.9525,22.0212,21.8417,21.9895,127200.0],["2015-06-12",21.9578,22.0792,21.8892,21.9948,157200.0],["2015-06-15",21.9578,22.0423,21.8839,21.9367,190000.0],["2015-06-16",21.942,22.3749,21.9156,22.2746,195900.0],["2015-06-17",22.396,22.5386,22.1848,22.4699,173700.0],["2015-06-18",22.6078,22.8463,22.5494,22.6926,226800.0],["2015-06-19",22.7456,22.7456,22.348,22.682,267800.0],["2015-06-22",22.735,22.7986,22.5866,22.6025,199000.0],["2015-06-23",22.5866,22.6078,22.2897,22.4328,290800.0],["2015-06-24",22.4169,22.454,22.1625,22.3056,295400.0],["2015-06-25",22.3162,22.3162,21.7967,21.8126,213000.0],["2015-06-26",21.7808,22.0035,21.7013,21.9664,237800.0],["2015-06-29",21.9028,22.2632,21.8179,21.9823,457800.0],["2015-06-30",22.0883,22.1731,21.8974,22.0512,415400.0],["2015-07-01",22.2367,22.2367,21.8232,22.1943,281000.0],["2015-07-02",22.3427,22.454,22.2155,22.3639,199800.0],["2015-07-06",22.2367,22.6025,22.2367,22.5653,220700.0],["2015-07-07",22.6449,22.9417,22.6343,22.9258,252400.0],["2015-07-08",23.1325,23.1855,22.8251,23.1643,313500.0],["2015-07-09",23.2597,23.3711,22.9894,23.1166,307800.0],["2015-07-10",23.1961,23.5301,22.9152,23.4188,443100.0],["2015-07-13",23.4665,23.7315,23.3128,23.3817,236500.0],["2015-07-14",23.3711,23.44,23.2438,23.2438,212800.0],["2015-07-15",23.2068,23.2704,23.0106,23.0848,174000.0],["2015-07-16",23.2386,23.3075,23.1272,23.2333,214300.0],["2015-07-17",23.1961,23.2386,23.106,23.1802,175400.0],["2015-07-20",23.1802,23.2226,23.0795,23.1007,169600.0],["2015-07-21",23.138,23.2497,22.9677,22.9996,159100.0],["2015-07-22",23.0262,23.2444,23.0209,23.0901,112800.0],["2015-07-23",23.1646,23.3083,22.6857,22.7921,146700.0],["2015-07-24",22.7495,23.0741,22.7123,22.9677,176400.0],["2015-07-27",22.9358,23.2018,22.8879,22.9305,95300.0],["2015-07-28",22.8826,23.0103,22.675,22.8879,186300.0],["2015-07-29",22.824,23.1859,22.7335,23.0848,123500.0],["2015-07-30",23.0582,23.1805,22.9464,23.0422,110700.0],["2015-07-31",23.1912,23.4892,23.1912,23.3455,147900.0],["2015-08-03",23.3508,23.5264,23.3349,23.5105,193700.0],["2015-08-04",23.5424,23.6701,23.3402,23.4573,160000.0],["2015-08-05",23.4573,23.4573,23.154,23.3189,216200.0],["2015-08-06",23.3083,23.3668,22.7282,23.1433,287200.0],["2015-08-07",23.0049,23.0794,22.7495,23.0316,241900.0],["2015-08-10",23.0528,23.2338,22.691,22.7868,172900.0],["2015-08-11",22.7123,23.0422,22.659,22.8293,189200.0],["2015-08-12",22.7761,22.8134,22.5899,22.7921,213300.0],["2015-08-13",22.7229,22.84,22.4142,22.7442,323700.0],["2015-08-14",22.6697,22.9464,22.5579,22.9358,164800.0],["2015-08-17",22.9145,23.3881,22.8559,23.3881,143800.0],["2015-08-18",23.2657,23.5105,23.2284,23.4839,103200.0],["2015-08-19",23.345,23.5961,23.2061,23.4785,104700.0],["2015-08-20",23.3984,23.783,23.142,23.6068,211800.0],["2015-08-21",23.3129,23.8044,23.2007,23.5106,331300.0],["2015-08-24",22.9069,22.955,22.2338,22.2499,403400.0],["2015-08-25",22.5704,22.6612,21.8813,21.8973,283200.0],["2015-08-26",22.2285,22.2285,21.7851,22.0201,228200.0],["2015-08-27",22.1697,22.5437,21.9934,22.2659,239200.0],["2015-08-28",22.2499,22.2499,22.0415,22.143,164800.0],["2015-08-31",22.1056,22.1804,21.737,21.7904,342500.0],["2015-09-01",21.5607,21.7904,21.0799,21.2509,320500.0],["2015-09-02",21.4005,21.5821,21.2295,21.3417,286400.0],["2015-09-03",21.3844,21.4806,21.2669,21.3631,128400.0],["2015-09-04",21.1975,21.2829,20.7487,20.941,244500.0],["2015-09-08",21.2135,21.2936,21.0639,21.1227,146400.0],["2015-09-09",21.2562,21.299,20.8395,20.8609,124400.0],["2015-09-10",20.8556,21.0158,20.6419,20.7754,294200.0],["2015-09-11",20.7274,21.0853,20.7274,21.0158,576200.0],["2015-09-14",21.0532,21.4058,21.0532,21.3844,238400.0],["2015-09-15",21.534,21.7584,21.3043,21.6729,162600.0],["2015-09-16",21.6782,21.7691,21.5126,21.5554,366700.0],["2015-09-17",21.5767,22.3407,21.4699,22.1751,206700.0],["2015-09-18",21.9605,22.5666,21.9283,22.3735,285500.0],["2015-09-21",22.7919,23.2318,22.7115,22.808,193300.0],["2015-09-22",22.6954,22.8831,22.631,22.69,206000.0],["2015-09-23",22.7973,23.0119,22.7168,22.8509,143700.0],["2015-09-24",22.8026,22.9528,22.6095,22.6954,150100.0],["2015-09-25",22.749,23.1674,22.6364,23.0172,159300.0],["2015-09-28",22.9314,22.9421,22.5506,22.7061,144200.0],["2015-09-29",22.7329,22.9475,22.6686,22.8617,138700.0],["2015-09-30",22.9904,23.1138,22.7115,22.8885,291800.0],["2015-10-01",22.9421,23.1138,22.7651,22.8348,316800.0],["2015-10-02",22.7705,23.0387,22.513,23.0387,278700.0],["2015-10-05",23.1406,23.4732,23.0655,23.4463,80800.0],["2015-10-06",23.4571,23.6019,23.2371,23.2962,143200.0],["2015-10-07",23.3605,23.8379,23.2479,23.7306,223500.0],["2015-10-08",23.6931,23.854,23.5161,23.7467,155600.0],["2015-10-09",23.7521,23.8648,23.4142,23.5751,95900.0],["2015-10-12",23.5375,23.9452,23.5,23.7789,144200.0],["2015-10-13",23.7736,23.8862,23.4463,23.5429,137600.0],["2015-10-14",23.5375,23.7038,23.087,23.1191,149600.0],["2015-10-15",23.1889,23.264,22.9421,23.264,225500.0],["2015-10-16",23.3391,23.5965,23.2318,23.4678,136500.0],["2015-10-19",23.4464,23.8165,23.4464,23.8165,102000.0],["2015-10-20",23.8596,23.8973,23.6657,23.7357,91800.0],["2015-10-21",23.7734,23.9242,23.7034,23.8165,127700.0],["2015-10-22",23.9403,24.0373,23.8165,24.0373,122900.0],["2015-10-23",24.0911,24.1504,23.6333,23.8111,114200.0],["2015-10-26",23.838,23.9565,23.4825,23.628,155100.0],["2015-10-27",23.5903,23.7465,23.3317,23.391,253500.0],["2015-10-28",23.4125,23.6603,23.2833,23.5903,251000.0],["2015-10-29",23.5364,23.6064,23.2563,23.364,176300.0],["2015-10-30",23.4072,23.461,23.0248,23.0786,177600.0],["2015-11-02",23.0247,23.3748,22.9547,23.2886,181000.0],["2015-11-03",23.3156,23.4556,22.9332,23.3209,200200.0],["2015-11-04",23.4502,23.5364,23.2132,23.2509,234100.0],["2015-11-05",23.2348,23.3048,23.1055,23.2725,178300.0],["2015-11-06",23.0732,23.0786,22.4107,22.6908,394800.0],["2015-11-09",22.5777,22.7393,21.8722,22.0176,147100.0],["2015-11-10",22.0284,22.3623,21.9368,22.3192,147800.0],["2015-11-11",22.3784,22.5131,22.2169,22.2707,130800.0],["2015-11-12",22.2115,22.3784,22.0014,22.0768,168500.0],["2015-11-13",22.0337,22.2492,21.7591,21.8021,173700.0],["2015-11-16",21.8021,21.9853,21.5544,21.8506,271600.0],["2015-11-17",21.8021,22.0445,21.6836,21.759,241000.0],["2015-11-18",21.8294,22.181,21.8186,22.035,258400.0],["2015-11-19",22.035,22.4191,22.035,22.3974,123300.0],["2015-11-20",22.511,22.8086,22.511,22.722,147300.0],["2015-11-23",22.7274,22.9871,22.7112,22.8356,104700.0],["2015-11-24",22.7383,22.9114,22.5002,22.8897,104400.0],["2015-11-25",22.8627,22.9817,22.7816,22.8844,167500.0],["2015-11-27",22.8627,23.1548,22.8086,23.1224,241500.0],["2015-11-30",23.1224,23.2793,22.9925,23.0629,340300.0],["2015-12-01",23.1007,23.1981,23.0358,23.1548,272000.0],["2015-12-02",23.1332,23.1602,22.6301,22.6625,195900.0],["2015-12-03",22.5922,22.7329,22.3974,22.4678,182800.0],["2015-12-04",22.4515,22.8952,22.4461,22.8573,246700.0],["2015-12-07",22.8194,22.9925,22.814,22.9222,204400.0],["2015-12-08",22.8898,22.998,22.7491,22.7816,100500.0],["2015-12-09",22.7924,22.9006,22.6247,22.7599,105700.0],["2015-12-10",22.7653,22.906,22.603,22.7112,121800.0],["2015-12-11",22.4894,22.7978,22.4894,22.6247,151800.0],["2015-12-14",22.5056,22.6625,22.273,22.4894,214900.0],["2015-12-15",22.5706,22.722,22.5381,22.5597,162300.0],["2015-12-16",22.6571,23.0033,22.603,22.9547,274700.0],["2015-12-17",22.9763,23.0737,22.8194,22.8897,144100.0],["2015-12-18",22.8681,22.8952,22.5111,22.5219,618300.0],["2015-12-21",22.6305,22.8207,22.5653,22.6468,184600.0],["2015-12-22",22.6957,22.8207,22.6631,22.7283,333800.0],["2015-12-23",22.7555,22.8805,22.7283,22.8207,361200.0],["2015-12-24",22.8153,22.9239,22.7283,22.837,149000.0],["2015-12-28",22.8207,23.2065,22.799,23.2011,316500.0],["2015-12-29",23.2554,23.7824,23.1522,23.7716,251900.0],["2015-12-30",23.7607,23.8585,23.6575,23.7009,135600.0],["2015-12-31",23.739,23.7716,23.4293,23.4401,164600.0],["2016-01-04",23.3586,23.4075,23.1087,23.3586,250000.0],["2016-01-05",23.413,24.4345,23.4075,24.2226,284100.0],["2016-01-06",24.0324,24.2769,23.9128,23.9889,135200.0],["2016-01-07",23.7444,23.8965,23.5108,23.5542,197600.0],["2016-01-08",23.6357,23.6792,23.3477,23.3912,189200.0],["2016-01-11",23.4564,23.8313,23.4564,23.652,173700.0],["2016-01-12",23.8205,23.8205,23.1902,23.3641,218100.0],["2016-01-13",23.3641,23.7227,23.1359,23.2771,211800.0],["2016-01-14",23.2771,23.7879,23.1304,23.6031,339400.0],["2016-01-15",23.1847,23.5053,23.0978,23.5053,326400.0],["2016-01-19",23.669,24.3401,23.6308,24.1819,374200.0],["2016-01-20",23.9473,24.1983,23.3526,23.8218,480700.0],["2016-01-21",23.9418,24.0073,23.5381,23.5981,279200.0],["2016-01-22",23.7781,24.3074,23.609,24.2092,301300.0],["2016-01-25",24.1819,24.5256,23.98,24.1328,174700.0],["2016-01-26",24.1928,24.8803,24.0837,24.733,257400.0],["2016-01-27",24.6729,24.6729,23.6308,23.8272,239400.0],["2016-01-28",23.8818,23.9964,23.5872,23.6908,149400.0],["2016-01-29",23.729,24.3565,23.729,24.2965,281100.0],["2016-02-01",24.2037,24.7166,23.98,24.602,147400.0],["2016-02-02",24.5202,24.733,24.2856,24.6948,216100.0],["2016-02-03",24.8203,25.2022,24.7111,25.0767,206100.0],["2016-02-04",24.984,25.2568,24.7057,25.1858,181400.0],["2016-02-05",25.2458,25.2458,24.9949,25.0876,197800.0],["2016-02-08",24.9021,25.0822,24.4929,24.9676,249400.0],["2016-02-09",24.7275,24.9021,23.9309,23.9691,523400.0],["2016-02-10",24.04,24.1164,22.9979,23.0143,419800.0],["2016-02-11",22.7087,22.8833,22.1249,22.4359,583000.0],["2016-02-12",22.5669,22.9543,22.5068,22.856,283100.0],["2016-02-16",23.0415,23.3307,22.8888,23.1343,212400.0],["2016-02-17",23.2274,23.5179,23.0795,23.1672,191200.0],["2016-02-18",23.1672,23.6932,23.0905,23.6932,192900.0],["2016-02-19",23.6603,23.885,23.5398,23.6329,260500.0],["2016-02-22",23.6329,24.011,23.1672,23.6275,250700.0],["2016-02-23",23.6877,24.0439,23.4631,23.5617,188300.0],["2016-02-24",23.4576,23.8576,23.359,23.7809,196600.0],["2016-02-25",23.9233,24.3014,23.7809,24.285,236800.0],["2016-02-26",24.2795,24.4275,24.0329,24.1042,191900.0],["2016-02-29",24.1151,24.8275,23.9617,24.3508,379500.0],["2016-03-01",24.4439,24.6631,24.3617,24.5918,283900.0],["2016-03-02",24.4439,24.674,24.3288,24.6521,326000.0],["2016-03-03",24.7014,24.7453,24.2905,24.4658,211100.0],["2016-03-04",24.4549,24.4987,24.1096,24.411,514000.0],["2016-03-07",24.3946,24.5754,24.2247,24.537,234400.0],["2016-03-08",24.4713,24.7124,24.2466,24.296,294900.0],["2016-03-09",24.3398,24.4987,24.2631,24.3562,273000.0],["2016-03-10",24.4439,24.6521,23.8466,24.1206,237800.0],["2016-03-11",24.3453,24.6247,24.3233,24.5425,172700.0],["2016-03-14",24.5425,24.6412,24.4165,24.5425,104700.0],["2016-03-15",24.422,24.674,24.3398,24.4603,122100.0],["2016-03-16",24.3343,24.4877,24.148,24.4658,222200.0],["2016-03-17",24.3781,24.7891,24.3234,24.6576,375200.0],["2016-03-18",24.7617,24.7617,24.4494,24.559,741200.0],["2016-03-21",24.4929,24.7625,24.3114,24.3884,171900.0],["2016-03-22",24.2289,24.5755,24.2069,24.5205,239200.0],["2016-03-23",24.5205,24.6525,24.2509,24.4104,241300.0],["2016-03-24",24.2619,24.482,24.0418,24.4764,257200.0],["2016-03-28",24.5094,24.5865,24.3774,24.4984,256700.0],["2016-03-29",24.4049,25.1751,24.3939,25.1201,282700.0],["2016-03-30",25.1916,25.1916,24.8065,24.812,179700.0],["2016-03-31",24.8011,25.0321,24.5645,24.8891,453200.0],["2016-04-01",24.823,25.1036,24.702,25.0431,195900.0],["2016-04-04",25.0816,25.4337,25.0816,25.3622,259300.0],["2016-04-05",25.3017,25.3512,25.0211,25.1696,172000.0],["2016-04-06",25.1311,25.2742,24.9881,25.1366,199800.0],["2016-04-07",25.0376,25.1366,24.867,25.0431,198600.0],["2016-04-08",25.1366,25.2632,25.0761,25.1641,153800.0],["2016-04-11",25.2357,25.7638,25.2082,25.4612,168700.0],["2016-04-12",25.4997,25.8023,25.4997,25.5878,124600.0],["2016-04-13",25.6703,25.6868,25.4007,25.5933,135400.0],["2016-04-14",25.6153,25.6593,25.3897,25.5547,90900.0],["2016-04-15",25.5712,25.9288,25.4502,25.8023,147200.0],["2016-04-18",25.8463,25.9674,25.7033,25.8683,114100.0],["2016-04-19",25.907,26.0616,25.791,25.9733,103900.0],["2016-04-20",25.9622,25.9622,25.4541,25.4541,114500.0],["2016-04-21",25.4541,25.5314,25.0013,25.1338,159400.0],["2016-04-22",25.178,25.5591,25.1449,25.5204,168900.0],["2016-04-25",25.4983,25.6916,25.4431,25.6861,109600.0],["2016-04-26",25.7303,26.0175,25.664,25.8628,128800.0],["2016-04-27",25.8131,26.0506,25.675,26.0119,117500.0],["2016-04-28",25.8739,25.9843,25.7855,25.9125,114600.0],["2016-04-29",25.8462,26.023,25.4376,25.6198,144600.0],["2016-05-02",25.6198,26.1389,25.6198,26.0561,133700.0],["2016-05-03",25.9567,26.52,25.9567,26.2439,163000.0],["2016-05-04",26.1887,26.8845,26.1887,26.6636,198100.0],["2016-05-05",26.7133,26.763,26.5421,26.5753,167900.0],["2016-05-06",26.4317,26.7741,26.277,26.763,337000.0],["2016-05-09",26.8845,26.9287,26.636,26.7133,416900.0],["2016-05-10",26.7133,26.7299,26.4703,26.5863,221900.0],["2016-05-11",26.5808,26.5808,26.023,26.4261,214200.0],["2016-05-12",26.4703,26.5918,26.1113,26.5145,272400.0],["2016-05-13",26.4206,26.6194,26.1169,26.5034,209500.0],["2016-05-16",26.4869,26.7023,26.3599,26.5587,255400.0],["2016-05-17",26.4924,26.5752,25.8297,26.0395,185100.0],["2016-05-18",25.9346,26.1058,25.4707,25.6861,191000.0],["2016-05-19",25.492,25.5253,25.1317,25.298,209200.0],["2016-05-20",25.3867,25.6251,25.298,25.5142,213300.0],["2016-05-23",25.6085,25.7194,25.4255,25.4422,252900.0],["2016-05-24",25.5752,25.7526,25.5142,25.6528,303000.0],["2016-05-25",25.6695,25.6916,25.3867,25.614,156400.0],["2016-05-26",25.6473,25.7748,25.4532,25.6916,151500.0],["2016-05-27",25.7083,25.9522,25.6972,25.8912,159500.0],["2016-05-31",25.9411,25.9467,25.5863,25.8469,399800.0],["2016-06-01",25.8358,26.0021,25.8358,25.9855,241100.0],["2016-06-02",25.9855,26.0853,25.808,26.0575,203800.0],["2016-06-03",26.2682,26.2682,26.0575,26.2294,203400.0],["2016-06-06",26.2128,26.3736,25.9467,26.2461,188200.0],["2016-06-07",26.2239,26.6896,26.2239,26.6785,185500.0],["2016-06-08",26.7118,27.2329,26.551,27.122,268700.0],["2016-06-09",27.1886,27.4658,26.989,27.1941,385700.0],["2016-06-10",27.2218,27.499,27.1941,27.3272,326900.0],["2016-06-13",27.1719,27.6487,27.1719,27.3604,162300.0],["2016-06-14",27.366,27.4713,27.2218,27.3382,157000.0],["2016-06-15",27.3826,27.7984,27.3826,27.6044,587900.0],["2016-06-16",27.5877,27.7263,27.4935,27.6598,314300.0],["2016-06-17",27.5157,27.5157,26.9502,27.3327,767000.0],["2016-06-20",27.4329,27.7278,27.3772,27.5275,280500.0],["2016-06-21",27.6387,27.7667,27.5275,27.6666,245400.0],["2016-06-22",27.6777,27.7333,27.4496,27.4551,177000.0],["2016-06-23",27.4774,27.7612,27.4718,27.7055,246000.0],["2016-06-24",27.1268,28.1562,27.0767,27.7778,942400.0],["2016-06-27",27.7556,28.1729,27.5386,28.0004,256600.0],["2016-06-28",28.1117,28.4122,27.9504,28.2731,198100.0],["2016-06-29",27.878,28.3621,27.8224,28.3232,349100.0],["2016-06-30",28.4345,28.7906,28.1117,28.785,386000.0],["2016-07-01",28.9186,29.1133,28.785,28.9631,211500.0],["2016-07-05",29.041,29.2636,28.9687,29.258,167400.0],["2016-07-06",29.2691,29.3137,29.1078,29.1634,122700.0],["2016-07-07",29.2024,29.2024,28.6348,28.7016,194200.0],["2016-07-08",28.8351,29.2747,28.7572,29.2358,250700.0],["2016-07-11",29.2636,29.5418,29.0076,29.514,137200.0],["2016-07-12",29.4083,29.6141,29.1801,29.4305,242500.0],["2016-07-13",29.4528,29.692,29.3582,29.692,211300.0],["2016-07-14",29.553,29.6921,29.2413,29.2636,208800.0],["2016-07-15",29.2469,29.3359,28.9965,29.3081,219100.0],["2016-07-18",29.1412,29.3582,28.9019,29.0911,257800.0],["2016-07-19",29.0352,29.3814,29.0352,29.3535,129700.0],["2016-07-20",29.3312,29.5434,29.3144,29.4875,103600.0],["2016-07-21",29.4149,29.5936,29.3256,29.5824,115700.0],["2016-07-22",29.5154,29.9063,29.5154,29.7276,151500.0],["2016-07-25",29.722,29.8337,29.4428,29.6383,173400.0],["2016-07-26",29.5769,29.7779,29.2809,29.3926,170800.0],["2016-07-27",29.2865,29.4652,28.985,29.3256,163300.0],["2016-07-28",29.2698,29.7667,29.1748,29.7109,129700.0],["2016-07-29",29.7053,30.152,29.7053,29.8895,177500.0],["2016-08-01",29.8449,30.0682,29.6048,29.7276,253300.0],["2016-08-02",29.75,29.8337,29.4931,29.521,223000.0],["2016-08-03",29.4931,29.521,28.7226,28.8957,265000.0],["2016-08-04",28.9515,29.2195,28.7896,28.9403,167600.0],["2016-08-05",28.7393,29.0743,28.7393,28.9403,161300.0],["2016-08-08",28.9626,29.0408,28.7616,28.9794,141500.0],["2016-08-09",28.9124,29.2083,28.7114,29.186,113200.0],["2016-08-10",29.2195,29.454,29.0799,29.3479,144600.0],["2016-08-11",29.3926,29.3926,28.7784,29.0352,215500.0],["2016-08-12",29.0352,29.6048,29.0297,29.1023,180800.0],["2016-08-15",29.186,29.4317,29.1748,29.1916,215200.0],["2016-08-16",29.0743,29.1134,28.6555,28.7058,199300.0],["2016-08-17",28.7002,29.0631,28.5494,29.052,148000.0],["2016-08-18",29.1022,29.2028,28.9403,29.1525,139800.0],["2016-08-19",29.0797,29.2309,28.7435,28.8387,171400.0],["2016-08-22",28.8555,29.3542,28.8555,29.2982,239500.0],["2016-08-23",29.3542,29.3878,29.1693,29.2421,182400.0],["2016-08-24",29.2646,29.3318,29.0236,29.2926,198200.0],["2016-08-25",29.2926,29.668,29.2758,29.4999,173000.0],["2016-08-26",29.4999,29.668,28.9452,29.1637,235400.0],["2016-08-29",29.2029,29.4326,29.1749,29.2926,103800.0],["2016-08-30",29.287,29.2982,28.9676,29.2534,108100.0],["2016-08-31",29.2141,29.3486,28.9452,29.0909,261900.0],["2016-09-01",29.0797,29.0965,28.7547,29.0629,173300.0],["2016-09-02",28.9788,29.7408,28.9676,29.4607,155000.0],["2016-09-06",29.5447,29.9033,29.2366,29.9033,187600.0],["2016-09-07",29.8529,30.3683,29.8024,30.3571,203600.0],["2016-09-08",30.105,30.2619,29.8417,29.9033,136200.0],["2016-09-09",29.4831,29.6624,28.4689,28.4745,265800.0],["2016-09-12",28.4409,28.9172,28.3793,28.7603,240600.0],["2016-09-13",28.5866,28.7435,27.9983,28.0095,226500.0],["2016-09-14",28.0151,28.3064,27.9198,28.1944,114700.0],["2016-09-15",28.2,28.4185,28.1215,28.3457,133400.0],["2016-09-16",28.3345,28.5418,28.1047,28.497,495700.0],["2016-09-19",28.4857,28.7211,28.4857,28.7155,134200.0],["2016-09-20",28.8335,28.9572,28.6873,28.7436,89400.0],["2016-09-21",28.6986,29.2384,28.3725,29.1765,150900.0],["2016-09-22",29.5083,29.7332,29.4352,29.6713,211600.0],["2016-09-23",29.5533,29.795,29.1934,29.7332,141500.0],["2016-09-26",29.6882,29.8457,29.632,29.7388,118400.0],["2016-09-27",29.8344,29.8344,29.2103,29.2609,128200.0],["2016-09-28",29.334,29.632,29.2271,29.5814,121700.0],["2016-09-29",29.4408,29.5364,29.154,29.3677,101400.0],["2016-09-30",29.497,29.497,29.109,29.2327,189000.0],["2016-10-03",29.1091,29.2665,28.648,28.7829,206600.0],["2016-10-04",28.7323,28.7323,28.0745,28.2938,210700.0],["2016-10-05",28.3781,28.4849,27.4672,27.4953,200500.0],["2016-10-06",27.3041,27.6471,26.9893,27.574,209400.0],["2016-10-07",27.6696,27.8721,27.3154,27.5066,182300.0],["2016-10-10",27.4897,27.9339,27.4897,27.8271,185200.0],["2016-10-11",27.6977,27.8721,27.4785,27.5909,102100.0],["2016-10-12",27.6078,28.0801,27.5797,27.917,89700.0],["2016-10-13",27.9058,28.305,27.9058,28.2488,157200.0],["2016-10-14",28.2263,28.5637,27.9845,28.1419,125100.0],["2016-10-17",28.1701,28.5187,28.1644,28.305,106400.0],["2016-10-18",28.4118,28.8167,28.3331,28.558,115900.0],["2016-10-19",28.5637,28.8459,28.4734,28.5862,96200.0],["2016-10-20",28.6088,28.7556,28.3831,28.637,95700.0],["2016-10-21",28.4282,28.9418,28.4282,28.5862,145200.0],["2016-10-24",28.7499,29.0265,28.5975,28.8628,110500.0],["2016-10-25",28.7838,28.8854,28.6088,28.7443,120000.0],["2016-10-26",28.6427,28.6427,28.0896,28.1968,139000.0],["2016-10-27",28.1065,28.1065,27.3277,27.4631,254900.0],["2016-10-28",27.5139,27.7509,27.401,27.6776,239200.0],["2016-10-31",27.8638,28.321,27.6606,28.2815,232500.0],["2016-11-01",28.0839,28.1235,27.339,27.3446,215800.0],["2016-11-02",27.4518,27.4518,26.7915,26.8366,248100.0],["2016-11-03",26.6052,27.6945,25.9393,26.0126,310700.0],["2016-11-04",25.9054,26.3061,25.8377,26.1086,171600.0],["2016-11-07",26.2215,26.4472,26.0409,26.2892,283700.0],["2016-11-08",26.244,26.34,25.6063,25.7982,340800.0],["2016-11-09",25.341,25.6966,24.85,25.3241,441900.0],["2016-11-10",25.3241,25.4539,24.3646,24.9459,404100.0],["2016-11-11",24.9742,25.5442,24.9742,25.3184,467000.0],["2016-11-14",25.2846,26.0691,25.1153,25.8038,393800.0],["2016-11-15",25.8094,26.1312,25.1435,25.341,278000.0],["2016-11-16",25.341,25.6119,25.2846,25.5668,280800.0],["2016-11-17",25.5668,25.7925,24.9742,25.0419,226400.0],["2016-11-18",25.0306,25.5634,25.0135,25.4897,256000.0],["2016-11-21",25.6257,25.7901,25.4103,25.4727,165700.0],["2016-11-22",25.6087,25.9318,25.5634,25.8298,228700.0],["2016-11-23",25.7617,25.8128,25.433,25.7334,145600.0],["2016-11-25",25.7618,26.1755,25.7561,25.9715,59100.0],["2016-11-28",26.0338,26.2605,25.8694,25.9885,149100.0],["2016-11-29",25.9885,26.6516,25.9885,26.2945,213500.0],["2016-11-30",26.1018,26.1755,25.4046,25.7674,283800.0],["2016-12-01",25.484,25.7164,24.8889,25.1949,311100.0],["2016-12-02",25.3593,25.9261,25.2403,25.5747,191900.0],["2016-12-05",25.6541,25.8751,25.5124,25.7504,183200.0],["2016-12-06",25.7901,26.0395,25.535,25.9148,208200.0],["2016-12-07",26.0111,26.646,26.0111,26.5383,223000.0],["2016-12-08",26.2606,26.765,26.1755,26.748,169100.0],["2016-12-09",26.714,27.1334,26.6573,26.6857,196000.0],["2016-12-12",26.6006,26.9351,26.6006,26.7423,183000.0],["2016-12-13",26.8387,27.0597,26.6176,26.8274,202100.0],["2016-12-14",26.8954,26.8954,25.7504,25.7731,245800.0],["2016-12-15",25.7051,26.1075,25.6257,25.6484,304000.0],["2016-12-16",25.7901,26.5553,25.7901,26.2832,549200.0],["2016-12-19",26.5269,26.901,26.3569,26.7197,207900.0],["2016-12-20",26.7481,26.9587,26.5375,26.7481,212200.0],["2016-12-21",26.6855,27.0213,26.105,26.1392,255400.0],["2016-12-22",26.1506,26.253,25.8262,26.1449,208700.0],["2016-12-23",26.179,26.2587,26.088,26.253,146200.0],["2016-12-27",26.2302,26.2644,26.0823,26.2188,329100.0],["2016-12-28",26.1278,26.2018,25.9571,26.031,226200.0],["2016-12-29",26.0367,26.7026,26.0367,26.4522,397900.0],["2016-12-30",26.5774,26.7823,26.4465,26.7367,273600.0],["2017-01-03",26.9246,27.0384,26.5262,26.8619,305900.0],["2017-01-04",26.9815,27.1237,26.7993,27.0327,385900.0],["2017-01-05",26.9871,27.1237,26.4465,26.9131,344200.0],["2017-01-06",26.9132,26.9814,26.7709,26.8676,204200.0],["2017-01-09",26.879,27.0327,26.6571,26.7026,299400.0],["2017-01-10",26.7481,26.7481,26.4522,26.5774,193500.0],["2017-01-11",26.5034,26.7823,26.3839,26.566,179000.0],["2017-01-12",26.6969,26.8506,26.3668,26.8164,197900.0],["2017-01-13",26.8107,26.9985,26.6912,26.7481,142000.0],["2017-01-17",26.9075,27.0953,26.7595,27.0554,179700.0],["2017-01-18",27.027,27.1977,26.9245,26.9701,222400.0],["2017-01-19",26.8558,26.8729,26.5701,26.7129,145200.0],["2017-01-20",26.6272,27.0558,26.5815,26.9472,173500.0],["2017-01-23",27.0444,27.3415,26.9472,27.2958,272900.0],["2017-01-24",27.1872,27.2558,26.9301,27.1929,242800.0],["2017-01-25",27.1929,27.2843,26.9701,26.9986,179800.0],["2017-01-26",26.9644,27.1301,26.6958,26.6958,167700.0],["2017-01-27",26.7815,26.7815,26.3644,26.633,358500.0],["2017-01-30",26.6501,26.9301,26.5072,26.6729,285200.0],["2017-01-31",26.7015,27.0786,26.6501,26.6672,246400.0],["2017-02-01",26.5872,26.8958,26.1473,26.1987,224400.0],["2017-02-02",26.3415,26.5701,26.2273,26.4101,192500.0],["2017-02-03",26.5987,26.7472,26.4558,26.5815,210900.0],["2017-02-06",26.5987,26.7644,26.4844,26.5758,161500.0],["2017-02-07",26.6158,26.7415,26.5072,26.5644,264500.0],["2017-02-08",26.6958,26.7815,26.5415,26.6387,238500.0],["2017-02-09",26.5415,26.7472,26.2444,26.2958,269400.0],["2017-02-10",26.2958,26.433,26.153,26.433,224200.0],["2017-02-13",26.5472,26.5758,26.2273,26.3758,277100.0],["2017-02-14",26.3358,26.3929,26.0844,26.1472,248700.0],["2017-02-15",26.0612,26.4112,25.8776,26.3653,297300.0],["2017-02-16",26.394,26.8702,26.394,26.7325,212900.0],["2017-02-17",26.9219,26.9219,26.4284,26.8014,290400.0],["2017-02-21",27.0022,27.0022,26.6579,26.9046,195400.0],["2017-02-22",27.0137,27.1514,26.8817,27.0424,234600.0],["2017-02-23",27.1686,27.2547,26.6751,27.0653,309900.0],["2017-02-24",27.0022,27.3407,26.8358,27.2833,272500.0],["2017-02-27",27.3292,27.7424,27.2317,27.6276,287700.0],["2017-02-28",27.5473,27.9145,27.3981,27.6793,279800.0],["2017-03-01",27.662,27.7137,27.4383,27.4842,223500.0],["2017-03-02",27.3924,27.5358,27.203,27.5014,128800.0],["2017-03-03",27.4555,27.4784,26.9793,27.3465,174200.0],["2017-03-06",27.335,27.3407,26.9391,27.1915,174600.0],["2017-03-07",27.0883,27.1227,26.8702,26.9276,145300.0],["2017-03-08",26.8243,26.9047,26.2161,26.2161,205300.0],["2017-03-09",26.2218,26.48,25.9464,25.9866,194100.0],["2017-03-10",26.4628,26.4628,25.7743,25.9751,205200.0],["2017-03-13",26.0497,26.2218,25.889,25.9177,229000.0],["2017-03-14",25.8661,26.0382,25.78,25.8776,167100.0],["2017-03-15",25.9407,26.48,25.9407,26.3022,209100.0],["2017-03-16",26.3251,26.5145,26.1931,26.4169,182200.0],["2017-03-17",26.4227,26.7268,26.2965,26.6866,435400.0],["2017-03-20",26.7612,26.7899,26.3768,26.3882,273000.0],["2017-03-21",26.4862,26.757,26.3422,26.6302,263600.0],["2017-03-22",26.7109,26.8434,26.4689,26.757,185000.0],["2017-03-23",26.7109,27.2467,26.7109,26.9644,187200.0],["2017-03-24",26.9702,27.1257,26.9241,27.0278,183600.0],["2017-03-27",26.9356,27.2986,26.8261,27.022,148500.0],["2017-03-28",27.0796,27.1373,26.757,27.1373,211800.0],["2017-03-29",27.1373,27.385,27.022,27.3793,146200.0],["2017-03-30",27.3793,27.4945,27.143,27.4081,100800.0],["2017-03-31",27.3792,27.6673,27.3331,27.5982,222500.0],["2017-04-03",27.5867,27.7077,27.4311,27.5809,186600.0],["2017-04-04",27.5406,27.7307,27.5118,27.6097,199900.0],["2017-04-05",27.6155,27.7826,27.4829,27.5982,146500.0],["2017-04-06",27.5924,27.7826,27.5406,27.7249,165800.0],["2017-04-07",27.7883,28.0879,27.7192,27.9381,220600.0],["2017-04-10",28.0361,28.1571,27.7998,28.0303,114600.0],["2017-04-11",28.1052,28.4451,28.0303,28.4336,121100.0],["2017-04-12",28.4279,28.52,28.1686,28.2781,137700.0],["2017-04-13",28.3126,28.399,28.1513,28.1686,94400.0],["2017-04-17",28.1743,28.399,28.1743,28.399,123500.0],["2017-04-18",28.3759,28.6188,28.3239,28.5205,281400.0],["2017-04-19",28.5089,28.6362,28.4222,28.4569,138200.0],["2017-04-20",28.4164,28.6709,28.3528,28.6535,136300.0],["2017-04-21",28.6882,28.7692,28.5552,28.6188,151500.0],["2017-04-24",28.6882,28.7924,27.6761,28.1735,202100.0],["2017-04-25",28.0752,28.3817,28.0752,28.2718,127200.0],["2017-04-26",28.1388,28.4395,27.9942,28.2834,206500.0],["2017-04-27",28.3007,28.428,28.1966,28.2429,142400.0],["2017-04-28",28.2313,28.2545,27.5951,27.6703,208100.0],["2017-05-01",27.6471,27.8669,27.4736,27.6587,140000.0],["2017-05-02",27.7628,27.7917,27.2712,27.4216,178800.0],["2017-05-03",27.3579,27.3579,26.9589,27.1555,171800.0],["2017-05-04",27.1844,27.2134,26.7506,27.1035,128400.0],["2017-05-05",27.1035,27.4447,26.9936,27.3869,207200.0],["2017-05-08",27.3869,27.5026,27.0456,27.1497,171100.0],["2017-05-09",26.9646,27.115,26.392,26.6465,346000.0],["2017-05-10",26.6812,27.7455,26.6639,27.6414,313900.0],["2017-05-11",27.4852,27.7917,27.3001,27.7223,180800.0],["2017-05-12",27.705,27.9942,27.6414,27.7686,175500.0],["2017-05-15",27.7917,28.3181,27.7686,27.9132,132500.0],["2017-05-16",28.0347,28.0347,27.2538,27.3869,244300.0],["2017-05-17",27.3579,27.9884,27.3579,27.7975,245200.0],["2017-05-18",27.9479,28.1503,27.7165,27.9132,165000.0],["2017-05-19",27.919,28.0642,27.7797,27.9422,152200.0],["2017-05-22",27.9306,28.3023,27.9132,28.1919,197500.0],["2017-05-23",28.3371,28.5926,28.2268,28.3371,165800.0],["2017-05-24",28.3603,28.8016,28.1803,28.1803,209500.0],["2017-05-25",28.2268,28.4707,28.1106,28.2152,118600.0],["2017-05-26",28.1977,28.1977,27.768,27.8261,166500.0],["2017-05-30",27.8203,28.0235,27.6635,27.8609,154700.0],["2017-05-31",27.9074,28.0874,27.7274,27.9887,259100.0],["2017-06-01",27.9481,28.2907,27.739,28.1919,182500.0],["2017-06-02",28.4532,28.7203,28.3197,28.5287,356800.0],["2017-06-05",28.3487,28.5287,28.3197,28.3429,189500.0],["2017-06-06",28.3661,28.5171,28.1687,28.1977,158100.0],["2017-06-07",28.25,28.3778,28.1048,28.2152,180200.0],["2017-06-08",28.1455,28.25,27.8377,28.2384,149500.0],["2017-06-09",28.1455,28.6681,27.9422,28.5229,211200.0],["2017-06-12",28.4823,28.8887,28.43,28.8771,194500.0],["2017-06-13",28.8945,29.0107,28.6274,28.9642,141800.0],["2017-06-14",29.0339,29.1791,28.5868,28.7145,216200.0],["2017-06-15",28.5171,29.1268,28.4939,29.0455,170800.0],["2017-06-16",28.761,29.0281,28.7378,29.0049,343200.0],["2017-06-19",29.0049,29.0513,28.8133,29.0339,203600.0],["2017-06-20",29.1272,29.5527,29.1272,29.3895,302600.0],["2017-06-21",29.4011,29.4711,29.2962,29.4478,180700.0],["2017-06-22",29.4478,29.6459,29.3428,29.5818,155500.0],["2017-06-23",29.6576,29.9607,29.5993,29.8092,633400.0],["2017-06-26",29.9141,30.0132,29.7042,29.9199,160600.0],["2017-06-27",29.8966,30.0715,29.8383,29.9316,316900.0],["2017-06-28",29.9782,30.4562,29.9316,30.2638,297500.0],["2017-06-29",30.0423,30.2288,29.78,29.9782,340700.0],["2017-06-30",30.1239,30.3163,29.8791,29.9549,356200.0],["2017-07-03",30.1181,30.7593,29.8791,30.6893,165400.0],["2017-07-05",30.8059,30.8059,29.8325,29.984,249100.0],["2017-07-06",29.8558,29.8558,29.3428,29.4128,230000.0],["2017-07-07",29.4419,29.5002,29.0922,29.3603,213600.0],["2017-07-10",29.4186,29.5644,28.9989,29.0106,151300.0],["2017-07-11",28.9581,29.1388,28.8299,29.0572,168400.0],["2017-07-12",29.2146,29.5585,29.1563,29.3895,130300.0],["2017-07-13",29.4011,29.5352,29.1447,29.3836,151600.0],["2017-07-14",29.5935,29.7217,29.372,29.576,193600.0],["2017-07-17",29.6168,29.8791,29.4653,29.7858,171300.0],["2017-07-18",29.8441,29.9607,29.5818,29.8266,183500.0],["2017-07-19",29.9144,30.0899,29.8208,29.9729,111500.0],["2017-07-20",30.1016,30.1133,29.8676,29.8851,144000.0],["2017-07-21",30.0782,30.1543,29.733,29.9671,176100.0],["2017-07-24",29.9671,30.1718,29.7623,30.0022,235200.0],["2017-07-25",29.9788,30.1835,29.5458,30.0958,200800.0],["2017-07-26",30.1192,30.3239,30.0548,30.2303,185500.0],["2017-07-27",30.2362,30.3708,29.9554,30.0314,216300.0],["2017-07-28",30.0431,30.1777,29.8149,29.9612,180400.0],["2017-07-31",30.0197,30.2362,29.6979,30.2128,181300.0],["2017-08-01",30.2713,30.3298,29.8442,29.8734,167800.0],["2017-08-02",29.7623,29.9261,29.3995,29.3995,283400.0],["2017-08-03",29.382,29.9788,29.382,29.8734,235800.0],["2017-08-04",29.7623,29.8852,29.5985,29.7213,145300.0],["2017-08-07",29.733,29.7681,29.4639,29.5458,127800.0],["2017-08-08",29.423,29.5751,29.382,29.4405,146700.0],["2017-08-09",29.5985,29.5985,29.1012,29.382,168700.0],["2017-08-10",28.5278,29.0602,28.1416,28.2587,425000.0],["2017-08-11",28.0832,28.1183,26.913,27.1997,624400.0],["2017-08-14",27.3518,28.0598,27.2348,27.8784,388800.0],["2017-08-15",27.7906,27.7906,27.3811,27.6912,200300.0],["2017-08-16",27.7497,28.4108,27.7497,28.206,230400.0],["2017-08-17",28.0831,28.1768,27.9018,28.0012,227100.0],["2017-08-18",27.8023,27.8316,27.5098,27.5624,210500.0],["2017-08-21",27.6741,28.426,27.6036,28.3261,205300.0],["2017-08-22",28.3614,28.4142,27.8679,28.0618,135400.0],["2017-08-23",28.0324,28.3144,27.9795,28.238,99400.0],["2017-08-24",28.2909,28.4319,28.2556,28.2909,165100.0],["2017-08-25",28.4083,28.5611,28.2615,28.3849,92600.0],["2017-08-28",28.4436,28.5258,27.8385,27.9913,199300.0],["2017-08-29",27.9913,28.4025,27.9913,28.238,192600.0],["2017-08-30",28.1734,28.3966,28.0383,28.3261,136200.0],["2017-08-31",28.4495,28.6844,28.3261,28.5669,158100.0],["2017-09-01",28.5493,28.7491,28.5317,28.6609,103900.0],["2017-09-05",28.7197,28.8724,28.3555,28.5141,281300.0],["2017-09-06",28.6316,28.8783,28.5552,28.5728,168600.0],["2017-09-07",28.6727,28.9135,28.3613,28.7843,116000.0],["2017-09-08",28.7549,29.0545,28.6022,28.8489,137200.0],["2017-09-11",28.8489,29.1074,28.8372,29.0017,128700.0],["2017-09-12",28.9723,29.1074,28.4965,28.6022,154800.0],["2017-09-13",28.5787,28.6668,28.3907,28.6257,215600.0],["2017-09-14",28.6081,28.6962,28.2909,28.6962,154800.0],["2017-09-15",28.7784,28.7784,28.4201,28.7432,381800.0],["2017-09-18",28.7314,28.7491,28.2791,28.3849,290000.0],["2017-09-19",28.4671,28.4671,27.7387,27.9619,340800.0],["2017-09-20",28.0445,28.0975,27.8203,27.9678,203100.0],["2017-09-21",27.9678,28.0327,27.5549,27.6139,268800.0],["2017-09-22",27.8145,27.9324,27.2837,27.3603,245600.0],["2017-09-25",27.549,27.9088,27.4016,27.7437,305100.0],["2017-09-26",27.726,27.8203,27.3249,27.4311,245800.0],["2017-09-27",27.319,27.6021,27.1303,27.5549,245000.0],["2017-09-28",27.549,27.7201,27.4546,27.6434,266800.0],["2017-09-29",27.7201,27.7673,27.4842,27.7083,264100.0],["2017-10-02",27.6788,27.8085,27.496,27.779,199200.0],["2017-10-03",27.7732,27.8852,27.5078,27.7555,230800.0],["2017-10-04",27.7732,27.7968,27.6021,27.7201,138300.0],["2017-10-05",27.7495,27.8085,27.6257,27.6434,146800.0],["2017-10-06",27.608,27.7083,27.2777,27.6729,140300.0],["2017-10-09",27.6729,27.8498,27.5903,27.6965,140600.0],["2017-10-10",27.8322,27.9383,27.5726,27.7142,142400.0],["2017-10-11",27.8027,27.9265,27.7083,27.7319,145900.0],["2017-10-12",27.7555,27.8557,27.5844,27.8027,138000.0],["2017-10-13",27.8498,27.8793,27.6847,27.8557,135700.0],["2017-10-16",27.897,27.9501,27.7319,27.8321,90700.0],["2017-10-17",27.7673,27.9678,27.7201,27.8793,74800.0],["2017-10-18",27.9796,28.1329,27.897,28.0268,131500.0],["2017-10-19",27.9855,28.0445,27.8086,27.9796,141500.0],["2017-10-20",28.0743,28.1158,27.8316,28.0329,187800.0],["2017-10-23",27.9737,28.098,27.8434,27.8552,159600.0],["2017-10-24",27.9263,27.9322,27.4111,27.6835,207000.0],["2017-10-25",27.6361,27.7486,27.3282,27.3519,176400.0],["2017-10-26",27.5236,27.5296,27.0736,27.1091,243800.0],["2017-10-27",27.1861,27.6125,27.044,27.6006,268200.0],["2017-10-30",27.6065,27.6598,27.346,27.5532,136200.0],["2017-10-31",27.5828,27.6361,27.2631,27.5414,172500.0],["2017-11-01",27.5651,27.6243,27.2749,27.5592,175800.0],["2017-11-02",27.6421,27.8079,27.3637,27.423,207500.0],["2017-11-03",27.4526,27.7013,27.3282,27.6539,152700.0],["2017-11-06",27.7427,28.1276,27.5888,27.9441,209900.0],["2017-11-07",27.95,28.1691,27.8375,28.0803,135500.0],["2017-11-08",28.0684,28.0862,27.7723,28.0151,157900.0],["2017-11-09",27.9974,28.2757,27.7309,27.8849,205600.0],["2017-11-10",27.7783,28.5125,27.7605,28.2046,210300.0],["2017-11-13",28.2816,28.6784,28.2816,28.5777,233900.0],["2017-11-14",28.6073,28.8619,28.4178,28.4237,311000.0],["2017-11-15",28.4237,29.3652,27.5177,27.8316,449200.0],["2017-11-16",27.873,28.0862,27.6835,27.9677,252900.0],["2017-11-17",27.8434,28.0033,27.6006,27.6065,395700.0],["2017-11-20",27.6835,27.7664,27.3282,27.4763,368000.0],["2017-11-21",27.6011,27.8152,27.5,27.7735,413500.0],["2017-11-22",27.839,27.8568,27.6011,27.6309,287700.0],["2017-11-24",27.4882,27.7973,27.4882,27.7319,145200.0],["2017-11-27",27.7319,27.94,27.619,27.6309,181100.0],["2017-11-28",27.6962,27.7973,27.5476,27.6546,227700.0],["2017-11-29",27.6546,27.726,27.5179,27.5714,191400.0],["2017-11-30",27.6249,27.6249,27.0898,27.2563,327600.0],["2017-12-01",27.3514,27.5714,27.0719,27.4703,183300.0],["2017-12-04",27.5655,27.6071,27.1611,27.1909,199800.0],["2017-12-05",27.2146,27.2979,26.9054,26.9649,212800.0],["2017-12-06",26.9649,27.0838,26.7687,26.8341,161800.0],["2017-12-07",26.8281,26.9827,26.7033,26.8995,204300.0],["2017-12-08",26.9827,27.1314,26.8935,26.953,131400.0],["2017-12-11",26.9649,27.0957,26.8936,27.0006,113500.0],["2017-12-12",27.0482,27.1909,26.8995,27.1255,206000.0],["2017-12-13",27.2087,27.5238,27.2027,27.3276,172200.0],["2017-12-14",27.3633,27.5417,27.2206,27.5,186200.0],["2017-12-15",27.5298,27.8509,27.5298,27.72,430800.0],["2017-12-18",27.7676,28.1779,27.7676,27.946,156200.0],["2017-12-19",27.8984,27.946,26.7271,26.8044,386700.0],["2017-12-20",26.8402,27.0074,26.2192,26.2252,257600.0],["2017-12-21",26.2729,26.2789,25.9147,25.9505,198900.0],["2017-12-22",26.046,26.1117,25.8072,25.837,188600.0],["2017-12-26",25.8251,26.0998,25.8251,25.9445,139500.0],["2017-12-27",26.0162,26.1774,25.9565,25.9624,142100.0],["2017-12-28",26.0699,26.1535,25.8729,26.1475,223500.0],["2017-12-29",25.855,26.3446,25.8012,26.0042,368600.0],["2018-01-02",26.0699,26.3147,25.9744,26.1117,198700.0],["2018-01-03",26.1057,26.2849,25.9266,26.0221,170700.0],["2018-01-04",26.0878,26.1117,25.5206,25.5206,335100.0],["2018-01-05",25.5504,25.634,25.3355,25.431,216000.0],["2018-01-08",25.4489,25.7654,25.2996,25.5325,329100.0],["2018-01-09",25.4668,25.5564,25.0429,25.1265,305800.0],["2018-01-10",24.9593,25.1145,24.2726,24.601,692800.0],["2018-01-11",24.6846,24.7085,24.4637,24.5055,242000.0],["2018-01-12",24.5473,24.5831,24.0576,24.1174,251600.0],["2018-01-16",24.201,24.595,24.195,24.201,324800.0],["2018-01-17",24.2427,24.607,24.2009,24.607,201700.0],["2018-01-18",24.5712,24.5712,24.2547,24.2965,185600.0],["2018-01-19",24.2428,24.5055,24.2308,24.5055,199400.0],["2018-01-22",24.4815,24.6914,24.4095,24.5655,222700.0],["2018-01-23",24.5955,24.9494,24.5355,24.9494,278100.0],["2018-01-24",24.9494,24.9794,24.7214,24.7574,192500.0],["2018-01-25",24.7154,24.9374,24.6615,24.9374,257300.0],["2018-01-26",25.0454,25.1234,24.5835,24.5835,187900.0],["2018-01-29",24.4455,24.4875,24.1276,24.3495,254600.0],["2018-01-30",24.2235,24.3675,23.9356,24.0496,251300.0],["2018-01-31",24.1156,24.6075,24.1156,24.5835,318600.0],["2018-02-01",24.5055,24.7394,23.7916,23.8096,310400.0],["2018-02-02",23.7016,23.9476,23.4377,23.8876,272300.0],["2018-02-05",23.7856,24.0076,22.9038,22.9338,307700.0],["2018-02-06",22.5738,23.1377,22.3759,23.0837,350500.0],["2018-02-07",23.0837,23.5697,22.9998,23.0897,248400.0],["2018-02-08",23.0417,23.3297,22.4899,22.5138,248400.0],["2018-02-09",22.6758,23.2817,22.4958,23.1317,303200.0],["2018-02-12",23.1977,23.1977,22.1539,22.7298,303400.0],["2018-02-13",22.6098,22.9998,22.4299,22.9158,175800.0],["2018-02-14",22.6038,22.6998,22.2739,22.3819,266700.0],["2018-02-15",22.4599,22.8438,22.4059,22.6578,203800.0],["2018-02-16",22.6458,23.104,22.6458,23.0196,342900.0],["2018-02-20",22.9774,23.2607,22.7302,22.7965,469200.0],["2018-02-21",23.0799,23.2306,22.5794,22.5915,456700.0],["2018-02-22",22.7905,23.0377,22.5915,22.6699,257700.0],["2018-02-23",22.8628,23.1884,22.7603,23.1884,286700.0],["2018-02-26",23.2969,23.3452,23.0075,23.2246,196800.0],["2018-02-27",23.2426,23.4718,22.6578,22.6578,303400.0],["2018-02-28",22.8025,22.905,22.2478,22.278,389800.0],["2018-03-01",22.3021,22.8508,22.284,22.7603,246000.0],["2018-03-02",22.4769,23.0618,22.3142,22.893,251700.0],["2018-03-05",22.7603,23.2547,22.7603,23.104,280300.0],["2018-03-06",23.0256,23.2366,22.8146,23.116,251500.0],["2018-03-07",22.9954,23.6225,22.9954,23.5863,329800.0],["2018-03-08",23.5622,23.7612,23.4235,23.5501,233700.0],["2018-03-09",23.6406,23.7793,23.3813,23.7431,283900.0],["2018-03-12",23.7732,24.0506,23.7009,23.9963,371100.0],["2018-03-13",24.0325,24.1712,23.4537,23.5381,403600.0],["2018-03-14",23.6466,23.7793,23.4778,23.5924,254400.0],["2018-03-15",23.5924,23.6346,23.2185,23.4115,187300.0],["2018-03-16",23.3934,23.5923,23.2185,23.5682,461800.0],["2018-03-19",23.5321,23.5321,23.2065,23.3632,287400.0],["2018-03-20",23.3451,23.3934,22.8628,22.9291,442300.0],["2018-03-21",22.9412,22.9412,22.505,22.6019,307000.0],["2018-03-22",22.5656,23.2382,22.5534,22.7049,302700.0],["2018-03-23",22.8322,22.8322,22.105,22.1475,316600.0],["2018-03-26",22.2202,22.2686,21.9172,22.2505,259500.0],["2018-03-27",22.3595,22.7231,22.0142,22.3838,313800.0],["2018-03-28",22.5292,23.2139,22.5292,23.0564,343400.0],["2018-03-29",23.1291,23.2018,22.8625,23.0261,259500.0],["2018-04-02",23.0382,23.0806,22.3959,22.4625,295500.0],["2018-04-03",22.5656,22.9352,22.1959,22.7474,284500.0],["2018-04-04",22.6019,23.2139,22.4868,22.9897,274400.0],["2018-04-05",23.0382,23.0382,22.6807,22.7292,225900.0],["2018-04-06",22.711,22.9413,22.6383,22.7171,185600.0],["2018-04-09",22.7716,22.8625,22.4747,22.5837,168100.0],["2018-04-10",22.711,22.711,22.5171,22.5716,171500.0],["2018-04-11",22.511,22.7534,22.505,22.5474,162400.0],["2018-04-12",22.5474,22.5474,21.9717,22.0626,353700.0],["2018-04-13",22.0566,22.099,21.8748,22.099,267000.0],["2018-04-16",22.1535,22.3717,21.996,22.3111,213100.0],["2018-04-17",22.3292,22.6868,22.2868,22.5777,268100.0],["2018-04-18",22.6686,22.6686,22.4262,22.4747,177700.0],["2018-04-19",22.4564,22.5417,21.957,22.1031,157800.0],["2018-04-20",22.0179,22.158,21.3723,21.4027,803200.0],["2018-04-23",21.4514,21.5854,21.0677,21.2504,403900.0],["2018-04-24",21.3174,21.5245,20.9885,21.4149,477600.0],["2018-04-25",21.3784,21.4575,21.1469,21.2261,277000.0],["2018-04-26",21.3418,21.7864,21.2322,21.488,360800.0],["2018-04-27",21.5428,22.1823,21.5428,22.0118,264300.0],["2018-04-30",22.0727,22.231,21.9265,22.0179,361500.0],["2018-05-01",21.9874,22.499,21.9874,22.4503,270200.0],["2018-05-02",22.3772,22.4442,22.0422,22.2798,237400.0],["2018-05-03",22.2554,22.5721,22.1823,22.3772,220400.0],["2018-05-04",22.3772,22.7548,22.3529,22.6574,139300.0],["2018-05-07",22.6878,22.9924,22.5904,22.8949,170400.0],["2018-05-08",22.8584,22.901,22.6269,22.8218,197700.0],["2018-05-09",22.7975,23.2786,22.7061,23.2238,328300.0],["2018-05-10",23.303,23.973,23.2787,23.8938,410100.0],["2018-05-11",23.8999,24.0217,23.6745,23.9547,327200.0],["2018-05-14",23.9547,24.1192,23.8999,24.0278,445300.0],["2018-05-15",23.8207,23.906,23.5588,23.7172,383700.0],["2018-05-16",23.7294,23.9364,23.7233,23.839,338900.0],["2018-05-17",23.8877,23.9425,23.6258,23.7903,347300.0],["2018-05-18",23.8877,23.973,23.6502,23.7598,295000.0],["2018-05-21",23.8451,24.0826,23.5527,24.0522,244600.0],["2018-05-22",24.0154,24.2113,23.8869,24.1134,297900.0],["2018-05-23",23.636,24.3153,23.636,24.2297,375100.0],["2018-05-24",24.2908,24.4316,24.0766,24.4316,194500.0],["2018-05-25",24.5051,24.7009,24.4377,24.5601,121900.0],["2018-05-29",24.5601,24.9273,24.4683,24.8845,245000.0],["2018-05-30",24.9029,25.3129,24.756,25.2456,232200.0],["2018-05-31",25.2456,25.3129,25.0375,25.1783,415200.0],["2018-06-01",25.215,25.57,25.062,25.4108,390500.0],["2018-06-04",25.472,25.6373,25.2517,25.6189,344000.0],["2018-06-05",25.6924,25.6924,25.3435,25.368,217100.0],["2018-06-06",25.2762,25.4047,25.0742,25.3925,226900.0],["2018-06-07",25.4231,25.4965,25.1232,25.472,306700.0],["2018-06-08",25.4414,25.5944,25.4292,25.4476,183300.0],["2018-06-11",25.4598,25.5516,25.3802,25.4782,135400.0],["2018-06-12",25.4782,25.8821,25.417,25.8637,194700.0],["2018-06-13",25.8515,26.0351,25.3435,25.472,193900.0],["2018-06-14",25.5883,25.9739,25.5577,25.9616,134200.0],["2018-06-15",25.9861,26.2554,25.9433,25.9984,302000.0],["2018-06-18",25.9984,26.1146,25.723,25.9678,146700.0],["2018-06-19",25.8821,26.1147,25.6801,25.7291,330500.0],["2018-06-20",25.8152,26.1656,25.5569,26.0672,405000.0],["2018-06-21",26.0857,26.1103,25.8582,25.9996,246200.0],["2018-06-22",26.0795,26.1533,25.8889,26.0734,455800.0],["2018-06-25",26.1225,26.2824,25.9074,26.2394,157000.0],["2018-06-26",26.2332,26.473,26.1594,26.3439,182700.0],["2018-06-27",26.473,26.473,26.1348,26.1348,135100.0],["2018-06-28",26.1594,26.43,26.0734,26.3562,141800.0],["2018-06-29",26.3746,26.473,26.0918,26.2762,227900.0],["2018-07-02",26.2701,26.3992,25.9443,26.3685,205800.0],["2018-07-03",26.4607,26.7373,26.2578,26.5099,207800.0],["2018-07-05",26.6451,26.891,26.4177,26.891,195300.0],["2018-07-06",26.9525,27.0878,26.7804,26.9894,168200.0],["2018-07-09",26.9894,26.9955,26.2885,26.4299,224400.0],["2018-07-10",26.3562,26.5836,26.1717,26.2332,310500.0],["2018-07-11",26.184,26.3931,26.0242,26.0365,300900.0],["2018-07-12",26.0611,26.1717,25.852,26.0611,187900.0],["2018-07-13",26.1225,26.2578,25.8643,25.9197,147200.0],["2018-07-16",25.9135,25.9934,25.6307,25.7045,152200.0],["2018-07-17",25.7168,25.9135,25.3971,25.4586,279900.0],["2018-07-18",25.3602,25.5201,25.0836,25.311,162400.0],["2018-07-19",25.3172,25.9443,25.2987,25.852,141600.0],["2018-07-20",25.8706,25.9509,25.5865,25.7532,136200.0],["2018-07-23",25.7656,25.8273,25.3642,25.568,145600.0],["2018-07-24",25.6359,25.6359,25.1727,25.3024,186500.0],["2018-07-25",25.29,25.71,25.2159,25.605,161000.0],["2018-07-26",25.6235,25.9385,25.6235,25.7038,118100.0],["2018-07-27",25.8212,25.9262,25.2283,25.4568,236900.0],["2018-07-30",25.3642,25.7347,25.3209,25.6668,134900.0],["2018-07-31",25.7717,26.4079,25.7223,26.0435,194300.0],["2018-08-01",25.852,26.0991,25.5865,26.0867,110900.0],["2018-08-02",26.0806,26.1856,25.9015,25.9756,88800.0],["2018-08-03",26.0373,26.3276,25.9138,26.3152,143700.0],["2018-08-06",26.272,26.5129,26.272,26.3523,112500.0],["2018-08-07",26.4017,26.5314,26.2288,26.5005,102900.0],["2018-08-08",26.4758,26.4758,26.0867,26.1423,121200.0],["2018-08-09",26.4943,26.9205,26.0929,26.7352,178700.0],["2018-08-10",26.6178,26.9205,26.2411,26.6549,157800.0],["2018-08-13",26.6549,26.8711,26.5684,26.8402,156900.0],["2018-08-14",26.8649,27.4269,26.8031,27.3219,250000.0],["2018-08-15",27.3342,27.7419,27.2972,27.6801,188300.0],["2018-08-16",27.7171,28.0074,27.5442,27.9765,253200.0],["2018-08-17",28.0136,28.378,27.9704,28.2977,191000.0],["2018-08-20",28.4088,28.6744,28.205,28.2668,254300.0],["2018-08-21",28.2853,28.4706,28.1927,28.3285,193100.0],["2018-08-22",28.2665,28.3286,28.0557,28.3162,108400.0],["2018-08-23",28.3038,28.372,28.2169,28.2479,85200.0],["2018-08-24",28.2603,28.3595,28.0805,28.3285,115600.0],["2018-08-27",28.3534,28.3906,27.9689,28.1177,132600.0],["2018-08-28",28.1425,28.496,28.0185,28.4774,99000.0],["2018-08-29",28.5766,28.7255,28.3844,28.589,120100.0],["2018-08-30",28.6324,28.7379,28.4898,28.589,93000.0],["2018-08-31",28.6014,28.8185,28.558,28.8061,178500.0],["2018-09-04",28.8371,28.8371,28.1177,28.2355,137800.0],["2018-09-05",28.2169,28.5952,28.0371,28.4216,134900.0],["2018-09-06",28.4774,28.8619,28.4774,28.7689,126700.0],["2018-09-07",28.6324,28.6324,28.0061,28.1363,167600.0],["2018-09-10",28.2727,28.3534,28.0185,28.0867,137200.0],["2018-09-11",28.1363,28.2665,27.8448,28.1735,113100.0],["2018-09-12",28.2231,28.3037,27.9813,28.0123,111100.0],["2018-09-13",28.1549,28.3658,28.0309,28.2789,76900.0],["2018-09-14",28.2107,28.2107,27.6526,28.1053,128400.0],["2018-09-17",28.0495,28.3037,27.9937,28.2789,125100.0],["2018-09-18",28.2417,28.2789,27.9379,27.9565,115500.0],["2018-09-19",28.0001,28.0001,27.3835,27.4645,193500.0],["2018-09-20",27.5081,27.7385,27.178,27.7385,147300.0],["2018-09-21",27.6949,27.8381,27.6202,27.6388,357700.0],["2018-09-24",27.6077,27.6451,26.8666,27.0285,151500.0],["2018-09-25",27.1157,27.2776,26.9849,27.0783,100400.0],["2018-09-26",27.1157,27.1967,26.7607,26.7919,119100.0],["2018-09-27",26.8355,27.234,26.8355,26.9725,123600.0],["2018-09-28",27.0036,27.4707,27.0036,27.4707,214000.0],["2018-10-01",27.4831,27.5267,26.96,27.0846,215800.0],["2018-10-02",27.1033,27.2776,26.8977,26.9102,124800.0],["2018-10-03",26.9289,26.9912,26.3622,26.5365,108800.0],["2018-10-04",26.3871,26.4929,26.0383,26.468,191100.0],["2018-10-05",26.468,26.7296,26.468,26.4992,89900.0],["2018-10-08",26.742,27.2154,26.6113,27.0783,148900.0],["2018-10-09",27.1095,27.5392,26.96,27.4022,162400.0],["2018-10-10",27.3461,28.0312,27.3461,27.7572,357400.0],["2018-10-11",27.726,27.726,26.6735,26.6922,288600.0],["2018-10-12",27.0161,27.0161,26.1317,26.2251,179900.0],["2018-10-15",26.2314,26.6673,26.2314,26.331,130800.0],["2018-10-16",26.4058,27.2216,26.2251,27.1905,201100.0],["2018-10-17",27.1967,27.3711,26.904,27.2091,183500.0],["2018-10-18",27.2403,27.4894,27.0036,27.0534,162700.0],["2018-10-19",27.1406,27.4022,27.0285,27.0534,217200.0],["2018-10-22",27.1973,27.5038,26.7469,26.7845,162200.0],["2018-10-23",26.7219,27.1222,26.5655,26.8595,136600.0],["2018-10-24",26.9408,27.3036,26.8595,27.166,315800.0],["2018-10-25",27.166,27.4663,26.9283,27.3474,220600.0],["2018-10-26",27.3036,27.435,26.7782,26.8345,226700.0],["2018-10-29",27.0597,27.3725,26.9158,27.0785,167700.0],["2018-10-30",27.166,27.6289,26.9659,27.3787,143800.0],["2018-10-31",27.435,27.435,26.7219,26.7532,212800.0],["2018-11-01",26.8032,27.1097,26.6719,27.0659,167300.0],["2018-11-02",27.0972,27.2348,26.234,26.3966,186600.0],["2018-11-05",26.4655,27.1473,26.2778,26.8658,297100.0],["2018-11-06",26.4279,28.4608,26.4279,28.4233,574000.0],["2018-11-07",28.5234,28.7548,28.1106,28.2607,211900.0],["2018-11-08",28.367,28.7423,28.1043,28.6297,209300.0],["2018-11-09",28.6422,28.8111,28.392,28.5296,153400.0],["2018-11-12",28.5609,28.8924,28.5547,28.5609,149700.0],["2018-11-13",28.8111,28.9362,28.4296,28.4921,146000.0],["2018-11-14",28.5046,28.7048,27.9604,28.023,229400.0],["2018-11-15",27.9104,27.9104,27.2661,27.4037,311300.0],["2018-11-16",27.4037,27.9792,27.3474,27.9229,280600.0],["2018-11-19",27.9729,28.1981,27.9417,28.1981,187800.0],["2018-11-20",28.1416,28.663,28.0034,28.0599,266600.0],["2018-11-21",27.9469,28.4557,27.7647,28.0662,111800.0],["2018-11-23",27.9846,28.3489,27.8778,28.1604,60100.0],["2018-11-26",28.3426,28.3426,27.8275,27.9783,126500.0],["2018-11-27",28.0034,28.3426,27.8526,28.0725,291000.0],["2018-11-28",28.0851,28.6127,28.0034,28.3614,459300.0],["2018-11-29",28.3929,28.6567,28.217,28.4305,174100.0],["2018-11-30",28.5311,29.2534,28.4368,29.1718,335100.0],["2018-12-03",29.2786,29.4545,28.9582,29.4293,173400.0],["2018-12-04",29.4419,29.5675,28.575,28.663,169100.0],["2018-12-06",27.7584,28.2044,26.3827,27.6391,842400.0],["2018-12-07",27.6705,28.1165,27.4569,27.9594,458000.0],["2018-12-10",27.9531,27.9531,27.2119,27.6453,207500.0],["2018-12-11",27.7647,28.1981,27.4883,28.1227,164500.0],["2018-12-12",28.2107,28.4243,27.5888,27.6705,186300.0],["2018-12-13",27.6391,28.0976,27.6391,27.8149,134100.0],["2018-12-14",27.6956,27.8715,27.5448,27.6579,85400.0],["2018-12-17",27.6516,27.9343,26.8601,27.0172,257500.0],["2018-12-18",27.1491,27.9657,27.0549,27.4066,196600.0],["2018-12-19",27.4569,27.7835,27.1868,27.4255,207400.0],["2018-12-20",27.4192,27.804,27.0722,27.4886,197600.0],["2018-12-21",27.539,27.9617,26.9902,27.1037,535900.0],["2018-12-24",26.9712,27.0659,25.4444,25.6085,217600.0],["2018-12-26",25.6022,26.517,25.4255,26.4854,187200.0],["2018-12-27",26.2899,26.2899,25.5202,26.252,314600.0],["2018-12-28",26.4539,26.9018,26.2583,26.4854,217700.0],["2018-12-31",26.498,26.6495,25.9239,26.2962,245100.0],["2019-01-02",26.069,26.069,25.3056,25.4003,275400.0],["2019-01-03",25.4003,26.3593,25.3624,25.7662,193100.0],["2019-01-04",25.8924,26.3908,25.7851,26.0817,233700.0],["2019-01-07",26.1447,26.5422,25.9681,26.3403,180700.0],["2019-01-08",26.4981,27.1668,26.3719,26.9018,212100.0],["2019-01-09",26.9712,27.0154,26.5485,26.9965,97600.0],["2019-01-10",26.9902,27.4697,26.9397,27.1731,163400.0],["2019-01-11",27.1984,27.3624,26.9334,27.1731,143100.0],["2019-01-14",27.129,27.1479,26.7567,26.9271,148200.0],["2019-01-15",27.0596,27.3182,26.9586,27.2867,104800.0],["2019-01-16",27.2678,27.7725,27.2236,27.7409,124800.0],["2019-01-17",27.7157,28.0753,27.7031,28.0248,189000.0],["2019-01-18",28.0248,28.233,27.8293,27.9996,142300.0],["2019-01-22",28.1137,28.2277,27.5117,27.8982,147900.0],["2019-01-23",27.8792,28.0883,27.7462,28.006,98800.0],["2019-01-24",27.9996,28.3734,27.7335,28.2277,118500.0],["2019-01-25",28.2974,28.8803,28.2404,28.7156,223700.0],["2019-01-28",28.6396,29.0197,28.5445,28.8487,127700.0],["2019-01-29",28.9817,29.1148,28.8486,29.0894,96300.0],["2019-01-30",29.1465,29.7357,29.0831,29.6914,261900.0],["2019-01-31",29.7294,30.0842,29.3619,30.0589,424900.0],["2019-02-01",30.0969,30.1413,29.0578,29.3366,227300.0],["2019-02-04",29.3302,29.8561,29.1971,29.8498,166000.0],["2019-02-05",29.9195,29.9195,29.3809,29.7927,130000.0],["2019-02-06",29.7674,29.8561,29.2859,29.4506,103600.0],["2019-02-07",29.4189,30.0779,29.2985,30.0399,154900.0],["2019-02-08",29.9765,30.2109,29.8118,30.1983,153200.0],["2019-02-11",30.1602,30.4961,30.0082,30.2616,130000.0],["2019-02-12",30.2806,30.2806,29.5076,29.6407,136700.0],["2019-02-13",29.6724,29.7991,29.3365,29.5013,139400.0],["2019-02-14",29.609,29.9322,29.5457,29.8371,242600.0],["2019-02-15",29.9512,30.1919,29.6977,30.0462,264200.0],["2019-02-19",30.1035,30.148,29.6072,29.6072,206400.0],["2019-02-20",29.6263,29.709,28.9647,29.251,206900.0],["2019-02-21",29.181,29.3019,28.9647,29.251,110000.0],["2019-02-22",29.3401,29.5754,29.2192,29.4737,93100.0],["2019-02-25",29.6836,29.6836,28.9583,29.0856,189300.0],["2019-02-26",29.2001,29.2574,28.7548,28.8375,184500.0],["2019-02-27",28.7484,28.8375,28.3095,28.6466,115800.0],["2019-02-28",28.6403,29.0538,28.2522,28.2586,273400.0],["2019-03-01",28.2395,28.2459,26.9163,27.6351,571800.0],["2019-03-04",27.6224,27.9405,27.2025,27.9214,454200.0],["2019-03-05",27.9532,28.3476,27.915,28.0677,137300.0],["2019-03-06",28.1186,28.195,27.5397,27.5906,131600.0],["2019-03-07",27.6924,28.0868,27.4125,27.5397,270000.0],["2019-03-08",27.5206,27.9023,27.5206,27.8133,148100.0],["2019-03-11",27.8196,28.3794,27.8196,28.354,133700.0],["2019-03-12",28.4049,28.7484,28.3285,28.4939,115900.0],["2019-03-13",28.5576,28.8502,28.4876,28.6403,151400.0],["2019-03-14",28.7166,28.8566,28.6276,28.7039,114500.0],["2019-03-15",28.742,28.7675,28.3222,28.3858,544100.0],["2019-03-18",28.4049,28.6021,28.1186,28.2713,312500.0],["2019-03-19",28.2649,28.4303,28.0932,28.214,116600.0],["2019-03-20",28.2077,28.7571,27.9904,28.4888,224300.0],["2019-03-21",28.5143,29.1852,28.4568,29.0318,193000.0],["2019-03-22",29.0446,29.2874,28.7763,28.8082,260300.0],["2019-03-25",28.8593,29.1916,28.6485,29.083,147000.0],["2019-03-26",29.2491,29.5046,29.1021,29.428,183300.0],["2019-03-27",29.4024,29.5685,29.2618,29.4152,203500.0],["2019-03-28",29.5302,29.6707,29.2682,29.4535,173100.0],["2019-03-29",29.4663,29.5557,29.1852,29.2618,222500.0],["2019-04-01",29.3002,29.3577,28.8402,29.2554,191000.0],["2019-04-02",29.2363,29.3066,28.6485,29.2746,180700.0],["2019-04-03",29.3002,29.3577,29.0574,29.1213,232900.0],["2019-04-04",29.1021,29.2043,28.7571,29.134,222600.0],["2019-04-05",29.1341,29.2938,28.8721,29.2235,226500.0],["2019-04-08",29.2107,29.2746,28.8018,28.9104,149100.0],["2019-04-09",28.9679,28.9999,28.8018,28.8529,187800.0],["2019-04-10",29.0191,29.5046,28.9807,29.4471,220200.0],["2019-04-11",29.4727,29.5238,29.2427,29.5238,187500.0],["2019-04-12",29.5494,29.5494,29.2299,29.5046,122800.0],["2019-04-15",29.5557,29.5877,29.3002,29.4855,122500.0],["2019-04-16",29.5429,29.5877,28.6676,28.6676,276700.0],["2019-04-17",28.7443,28.8402,27.9265,27.984,361100.0],["2019-04-18",28.0418,28.3498,27.9263,28.2343,173900.0],["2019-04-22",28.2279,28.2471,27.4771,27.7723,220800.0],["2019-04-23",27.9327,28.5744,27.8942,28.215,213000.0],["2019-04-24",28.369,28.6771,28.292,28.5359,182600.0],["2019-04-25",28.4396,28.5808,28.2086,28.4396,127200.0],["2019-04-26",28.5551,28.8696,28.4717,28.7605,217300.0],["2019-04-29",28.7476,28.8696,28.4974,28.5423,154100.0],["2019-04-30",28.6193,28.9594,28.4974,28.9145,223100.0],["2019-05-01",28.9915,29.2225,28.722,28.8632,388700.0],["2019-05-02",28.876,29.1776,28.7412,28.9337,174000.0],["2019-05-03",29.1006,29.6717,29.0749,29.5177,258100.0],["2019-05-06",29.3957,29.6781,29.3251,29.5112,216800.0],["2019-05-07",29.5177,29.5562,28.799,28.9979,174000.0],["2019-05-08",29.1198,29.2674,28.7477,28.8054,181900.0],["2019-05-09",28.7861,29.0942,28.6642,29.0364,146500.0],["2019-05-10",28.8824,29.415,28.799,29.184,206300.0],["2019-05-13",28.9401,29.3957,28.9401,29.2353,283900.0],["2019-05-14",29.3187,29.4856,29.0813,29.3251,138300.0],["2019-05-15",29.3508,29.5754,29.2482,29.3829,111100.0],["2019-05-16",29.3701,29.6973,29.2546,29.4471,132000.0],["2019-05-17",29.3508,29.5369,29.2546,29.4471,124500.0],["2019-05-20",29.4663,29.4663,28.9337,29.0171,122000.0],["2019-05-21",29.1583,29.5497,29.1583,29.3444,153200.0],["2019-05-22",29.4153,29.5828,29.3573,29.499,132700.0],["2019-05-23",29.4153,29.557,29.3251,29.4733,178600.0],["2019-05-24",29.5828,29.8019,29.4926,29.8019,184700.0],["2019-05-28",29.8857,29.9888,29.2735,29.2864,161300.0],["2019-05-29",29.3315,29.396,28.816,28.8225,166500.0],["2019-05-30",28.816,29.0802,28.7194,28.7967,95400.0],["2019-05-31",28.6098,28.9642,28.481,28.8354,200300.0],["2019-06-03",28.9964,29.0544,28.7,28.8354,196800.0],["2019-06-04",28.816,28.8547,28.2619,28.5003,318400.0],["2019-06-05",28.6872,28.9965,28.6421,28.9513,269700.0],["2019-06-06",28.9964,29.0738,28.5905,28.8547,122700.0],["2019-06-07",29.0158,29.2349,28.8353,28.8482,146900.0],["2019-06-10",28.8225,28.8354,28.4874,28.6356,189600.0],["2019-06-11",28.7516,29.0609,28.5841,29.0351,229700.0],["2019-06-12",29.2284,29.4991,29.0996,29.28,216700.0],["2019-06-13",29.3895,29.5506,29.2478,29.454,126700.0],["2019-06-14",29.4153,29.847,29.4153,29.4797,148700.0],["2019-06-17",29.6086,30.1434,29.6086,30.0468,231100.0],["2019-06-18",30.1885,30.3947,29.7632,29.8663,199800.0],["2019-06-19",29.7628,30.4422,29.6464,30.4098,254100.0],["2019-06-20",30.3646,30.7204,30.2869,30.6169,235300.0],["2019-06-21",30.384,30.384,29.931,30.0799,410600.0],["2019-06-24",30.261,30.3451,29.834,29.9699,305500.0],["2019-06-25",30.0281,30.2675,29.6011,29.6075,185600.0],["2019-06-26",29.5946,29.6075,28.7082,28.7341,241500.0],["2019-06-27",28.8376,29.1288,28.6952,29.0576,446600.0],["2019-06-28",29.0899,29.5558,29.0576,29.5428,1080500.0],["2019-07-01",29.7369,29.7628,29.1158,29.504,296800.0],["2019-07-02",29.5493,30.0216,29.5493,29.8016,188500.0],["2019-07-03",29.8599,30.3322,29.8599,30.3193,100500.0],["2019-07-05",29.8987,30.2351,29.6981,30.0928,154700.0],["2019-07-08",30.054,30.6233,30.0087,30.5133,156200.0],["2019-07-09",30.4875,30.591,30.2934,30.5069,183500.0],["2019-07-10",30.6104,30.9792,30.3193,30.8563,179200.0],["2019-07-11",30.8563,30.8627,30.5004,30.5975,179000.0],["2019-07-12",30.6039,30.8433,30.4163,30.6039,284700.0],["2019-07-15",30.6622,30.7204,30.2934,30.4034,120500.0],["2019-07-16",30.2869,30.5328,30.054,30.4228,121400.0],["2019-07-17",30.4875,30.591,30.164,30.4357,104200.0],["2019-07-18",30.4163,30.7657,30.2546,30.6816,103500.0],["2019-07-19",30.6233,30.701,30.054,30.1769,229200.0],["2019-07-22",30.2289,30.2614,29.7351,29.7416,230300.0],["2019-07-23",29.8261,30.021,29.6897,30.0145,239600.0],["2019-07-24",30.0275,30.1379,29.7351,30.086,117600.0],["2019-07-25",30.1444,30.1639,29.7416,29.943,126400.0],["2019-07-26",29.995,30.1769,29.8651,30.0925,122200.0],["2019-07-29",30.1964,30.4238,30.073,30.2289,186000.0],["2019-07-30",30.1379,30.4758,30.0405,30.4043,163700.0],["2019-07-31",30.4433,30.6836,29.9365,29.943,227500.0],["2019-08-01",29.9755,30.1964,29.6702,29.9235,196700.0],["2019-08-02",29.9106,30.1184,29.7351,30.0665,117700.0],["2019-08-05",29.8975,29.93,28.9685,29.3908,187600.0],["2019-08-06",29.3194,29.8196,29.2674,29.6962,118100.0],["2019-08-07",29.6312,30.3004,29.3973,30.099,167200.0],["2019-08-08",30.3134,30.5732,30.034,30.5667,144400.0],["2019-08-09",30.5927,30.898,30.2419,30.8331,213600.0],["2019-08-12",30.8201,31.3463,30.7681,31.3463,261800.0],["2019-08-13",31.3398,31.4438,30.9305,31.1579,157600.0],["2019-08-14",31.1189,31.3593,30.8915,31.2229,219000.0],["2019-08-15",31.2683,31.6971,31.0734,31.6192,135400.0],["2019-08-16",31.6192,32.009,31.5997,31.866,133800.0],["2019-08-19",31.9245,32.1064,31.7036,31.8855,176000.0],["2019-08-20",31.8985,32.1779,31.7556,31.8336,150400.0],["2019-08-21",31.9053,32.2053,31.5401,32.1401,180600.0],["2019-08-22",32.1792,32.4401,31.9705,32.3097,129600.0],["2019-08-23",32.2444,32.551,31.6966,31.8531,194700.0],["2019-08-26",31.9836,32.0879,31.6249,31.8401,209600.0],["2019-08-27",31.9575,32.3488,31.7031,31.7357,158100.0],["2019-08-28",31.7553,32.0553,31.677,31.677,118600.0],["2019-08-29",31.8075,32.0227,31.6901,31.9575,92200.0],["2019-08-30",31.9249,32.101,31.6314,31.827,154000.0],["2019-09-03",31.7814,32.4727,31.7488,32.3749,163200.0],["2019-09-04",32.4858,32.6488,32.2836,32.4401,95100.0],["2019-09-05",32.4531,32.6032,32.0749,32.3814,97500.0],["2019-09-06",32.5118,32.6097,32.3162,32.5705,134300.0],["2019-09-09",32.5444,32.9488,32.401,32.8379,168100.0],["2019-09-10",32.714,32.714,31.8596,32.1336,188400.0],["2019-09-11",32.1531,32.3749,31.8401,32.2836,198300.0],["2019-09-12",32.5314,32.5836,32.114,32.4205,137600.0],["2019-09-13",32.414,32.7923,32.0096,32.0814,192200.0],["2019-09-16",32.1923,32.4466,32.1075,32.3749,184600.0],["2019-09-17",32.551,33.0466,32.5184,33.0336,197700.0],["2019-09-18",33.2619,33.3532,32.5705,32.864,162800.0],["2019-09-19",33.0277,33.067,32.7986,32.8575,194000.0],["2019-09-20",32.7396,33.1455,32.6742,32.8117,445100.0],["2019-09-23",32.8116,33.1193,32.7985,32.8967,174700.0],["2019-09-24",33.0539,33.3288,32.9229,33.1652,253800.0],["2019-09-25",33.139,33.8002,33.0801,33.6038,208200.0],["2019-09-26",33.7609,33.7871,33.5514,33.7413,104900.0],["2019-09-27",33.7151,33.9966,33.5907,33.7674,195900.0],["2019-09-30",33.7871,33.9769,33.3877,33.5318,269800.0],["2019-10-01",33.6234,33.702,33.008,33.1586,145400.0],["2019-10-02",33.0342,33.2044,32.8706,33.0931,144100.0],["2019-10-03",33.1259,33.5121,33.008,33.2961,134700.0],["2019-10-04",33.3485,33.5187,33.1848,33.4336,160900.0],["2019-10-07",33.4663,33.5972,33.2765,33.4205,291100.0],["2019-10-08",33.5449,33.7413,33.1586,33.6038,217700.0],["2019-10-09",33.7544,33.8329,33.5121,33.5252,129800.0],["2019-10-10",33.5449,33.6431,33.283,33.283,184400.0],["2019-10-11",33.3681,33.7282,33.2045,33.2896,216700.0],["2019-10-14",33.4336,33.486,33.2306,33.4139,134300.0],["2019-10-15",33.4467,33.5449,33.1914,33.499,163700.0],["2019-10-16",33.4925,33.7871,33.3157,33.6627,186600.0],["2019-10-17",33.7085,34.0293,33.7085,34.0097,195800.0],["2019-10-18",33.9573,34.3174,33.9246,34.265,151800.0],["2019-10-21",34.2715,34.5007,34.2388,34.4483,183700.0],["2019-10-22",34.606,34.7045,34.2118,34.2118,190000.0],["2019-10-23",34.3629,34.8359,34.2972,34.744,172200.0],["2019-10-24",34.7768,34.8491,34.4943,34.7703,167000.0],["2019-10-25",34.5009,34.5009,33.2657,33.3511,413400.0],["2019-10-28",33.3576,33.7913,33.3379,33.6139,200200.0],["2019-10-29",33.7387,34.0081,33.5679,33.6796,194800.0],["2019-10-30",33.6533,34.0804,33.5416,33.9424,376300.0],["2019-10-31",34.1066,34.2183,33.8176,34.0672,202100.0],["2019-11-01",34.2315,34.6914,32.6874,33.1408,451300.0],["2019-11-04",33.2328,33.3773,32.9043,32.9831,254800.0],["2019-11-05",32.8517,32.8846,31.6033,31.9253,344400.0],["2019-11-06",31.9253,32.1947,31.4785,31.5705,250100.0],["2019-11-07",31.5639,31.761,30.6835,30.9069,317300.0],["2019-11-08",30.8412,30.9857,30.4075,30.4798,269000.0],["2019-11-11",30.5521,30.8281,30.3156,30.6572,244700.0],["2019-11-12",30.7689,30.8346,30.263,30.2959,215300.0],["2019-11-13",30.355,30.5981,30.2893,30.3287,194400.0],["2019-11-14",30.3287,30.5718,30.2827,30.4864,267000.0],["2019-11-15",30.5258,30.6309,30.2433,30.5258,194800.0],["2019-11-18",30.5521,31.0974,30.5521,30.9857,191300.0],["2019-11-19",31.0515,31.3208,30.9858,31.196,178200.0],["2019-11-20",31.1696,31.2685,30.6946,30.8398,245600.0],["2019-11-21",30.8464,30.8859,30.1009,30.1009,198300.0],["2019-11-22",30.2197,30.3054,29.8305,30.0679,217600.0],["2019-11-25",30.2856,30.6419,30.2592,30.4571,188300.0],["2019-11-26",30.4703,30.8925,30.4374,30.7672,205400.0],["2019-11-27",30.8068,31.3873,30.7408,31.3609,164300.0],["2019-11-29",31.3015,31.4994,30.8661,30.8793,146400.0],["2019-12-02",30.9255,31.1894,30.6023,30.6155,176400.0],["2019-12-03",30.721,31.2092,30.721,31.1432,200500.0],["2019-12-04",31.0575,31.5126,31.0113,31.097,194900.0],["2019-12-05",31.0509,31.2488,30.9585,31.0904,236400.0],["2019-12-06",31.3213,31.6314,31.0839,31.1234,263600.0],["2019-12-09",31.1234,31.2422,30.9651,31.0245,259800.0],["2019-12-10",30.6617,30.7144,30.2856,30.3978,493600.0],["2019-12-11",30.345,30.5495,29.7579,29.9954,356000.0],["2019-12-12",29.9426,30.1141,29.3225,29.3555,386000.0],["2019-12-13",29.3555,29.5336,28.8146,29.0916,405900.0],["2019-12-16",29.052,29.2104,28.6167,29.0916,458600.0],["2019-12-17",29.1048,29.2302,28.8014,28.8607,293300.0],["2019-12-18",28.8673,29.3225,28.8673,29.1312,244600.0],["2019-12-19",29.1048,29.4347,29.1048,29.3753,257300.0],["2019-12-20",29.4283,29.7065,29.3488,29.5144,530100.0],["2019-12-23",29.5409,29.6138,29.1169,29.1633,223300.0],["2019-12-24",29.2163,29.2759,29.0705,29.0838,97700.0],["2019-12-26",29.097,29.2825,29.0175,29.0705,154500.0],["2019-12-27",29.203,29.3952,29.1302,29.309,305400.0],["2019-12-30",29.2362,29.4415,29.1368,29.415,223600.0],["2019-12-31",29.3355,29.6999,29.3355,29.6601,393500.0],["2020-01-02",29.9053,29.9318,29.0043,29.1633,271600.0],["2020-01-03",29.1633,29.7595,29.1434,29.733,298400.0],["2020-01-06",29.6403,30.0378,29.5343,29.8192,278900.0],["2020-01-07",29.6469,29.786,29.4349,29.574,201300.0],["2020-01-08",29.5807,29.68,29.3819,29.5343,242700.0],["2020-01-09",29.5475,29.9053,29.4283,29.733,267700.0],["2020-01-10",29.733,29.998,29.6469,29.9185,244700.0],["2020-01-13",29.892,30.6274,29.8589,30.5413,330700.0],["2020-01-14",30.4088,30.475,29.9318,30.2697,235300.0],["2020-01-15",30.2498,30.7732,30.2432,30.6009,200300.0],["2020-01-16",30.6407,31.1177,30.5744,31.0249,167900.0],["2020-01-17",31.0978,31.1574,30.8394,30.952,222400.0],["2020-01-21",31.0183,31.3893,31.005,31.3429,306800.0],["2020-01-22",31.3895,31.5292,31.0303,31.0369,158200.0],["2020-01-23",31.0369,31.3562,30.9704,31.3562,211100.0],["2020-01-24",31.3629,31.3895,31.1168,31.2298,200400.0],["2020-01-27",31.0369,31.3562,31.0369,31.15,121100.0],["2020-01-28",31.1567,31.3762,31.13,31.17,93600.0],["2020-01-29",31.2032,31.3097,31.0635,31.1301,106200.0],["2020-01-30",31.0835,31.2431,30.8241,30.9172,167100.0],["2020-01-31",30.9172,31.0702,30.5248,30.7044,313600.0],["2020-02-03",30.7642,31.13,30.6977,30.9571,226700.0],["2020-02-04",30.997,31.2365,30.8108,31.1367,178100.0],["2020-02-05",31.1367,31.456,31.0835,31.2631,176600.0],["2020-02-06",31.2963,31.6555,31.2631,31.5225,139400.0],["2020-02-07",31.6289,31.742,31.436,31.4893,96400.0],["2020-02-10",31.609,31.7487,31.5491,31.7088,134900.0],["2020-02-11",31.7287,31.9216,31.609,31.6955,152200.0],["2020-02-12",31.7287,32.1212,31.5691,31.9416,251200.0],["2020-02-13",31.8883,32.6799,31.8883,32.5269,269500.0],["2020-02-14",32.5003,32.9992,32.5003,32.6932,169000.0],["2020-02-18",32.7198,32.793,32.2542,32.5602,210100.0],["2020-02-19",32.5602,32.6203,32.1195,32.3799,161000.0],["2020-02-20",32.3866,32.7004,32.1395,32.5936,271400.0],["2020-02-21",33.0143,33.3081,32.5669,33.1678,331300.0],["2020-02-24",32.6403,33.4483,32.627,33.4149,253900.0],["2020-02-25",33.4884,33.6086,32.7872,32.9274,334100.0],["2020-02-26",33.1211,33.7221,32.9541,33.3081,390500.0],["2020-02-27",32.9541,33.1278,31.4116,31.425,395200.0],["2020-02-28",30.8373,30.8373,29.021,29.9359,588600.0],["2020-03-02",30.3899,30.8707,29.7956,30.7105,360500.0],["2020-03-03",30.7906,31.8323,30.5569,31.1712,374900.0],["2020-03-04",31.612,32.7138,31.612,32.6002,314300.0],["2020-03-05",32.1662,32.6403,31.8724,32.6136,299700.0],["2020-03-06",31.9458,32.1795,30.5168,31.4317,296200.0],["2020-03-09",29.6487,30.016,27.8658,27.8658,473400.0],["2020-03-10",28.9409,28.9409,25.4151,26.9376,643000.0],["2020-03-11",26.1964,26.4234,24.5069,24.7006,556800.0],["2020-03-12",23.0579,23.0579,19.5989,19.7191,852100.0],["2020-03-13",20.9745,22.4302,19.9261,22.4302,921600.0],["2020-03-16",20.0329,20.6272,18.7976,18.8577,739700.0],["2020-03-17",19.1114,21.6489,18.1765,21.1614,744100.0],["2020-03-18",19.4653,20.6539,16.3535,16.8944,726100.0],["2020-03-19",16.7542,19.5788,16.5338,19.1648,851400.0],["2020-03-20",19.6085,20.8991,18.2372,18.4859,844400.0],["2020-03-23",18.1834,18.3716,16.8793,17.5919,617500.0],["2020-03-24",18.4859,19.3531,17.686,19.1783,627600.0],["2020-03-25",19.1917,21.1815,18.8086,20.1731,536200.0],["2020-03-26",20.274,21.2554,19.1581,21.0067,663100.0],["2020-03-27",20.0992,21.4773,18.8287,20.8454,526700.0],["2020-03-30",20.8386,21.3092,19.5345,20.6303,450700.0],["2020-03-31",20.5294,20.7983,19.8774,20.7714,631200.0],["2020-04-01",19.4942,19.9648,18.0557,18.4388,541400.0],["2020-04-02",18.3515,19.5144,18.17,19.0371,510900.0],["2020-04-03",18.7749,19.1245,17.5784,18.2977,386400.0],["2020-04-06",19.4001,20.2404,19.3329,20.1261,368400.0],["2020-04-07",21.1546,22.0688,20.5093,20.926,412100.0],["2020-04-08",21.4638,23.0771,21.168,22.5998,565500.0],["2020-04-09",23.5275,24.6635,23.4401,24.6165,562200.0],["2020-04-13",24.6434,24.7509,23.2989,24.2199,496700.0],["2020-04-14",25.2282,25.403,24.119,24.5762,445800.0],["2020-04-15",24.1997,24.2535,22.9225,23.6014,444200.0],["2020-04-16",23.6283,23.9981,22.5998,23.2048,469700.0],["2020-04-17",24.1863,24.5896,23.5409,24.1392,246300.0],["2020-04-20",23.5611,23.7762,22.9158,23.0973,288800.0],["2020-04-21",22.347,22.9824,21.84,22.2118,240900.0],["2020-04-22",22.7458,22.9486,21.8265,21.9346,259500.0],["2020-04-23",21.9414,22.6106,21.8197,21.9346,305000.0],["2020-04-24",21.9144,22.5836,21.4412,21.6034,252900.0],["2020-04-27",21.7792,22.7458,21.7048,22.2321,249100.0],["2020-04-28",23.0567,23.5164,22.3064,22.5295,353100.0],["2020-04-29",23.3406,24.9967,23.0838,24.2464,413600.0],["2020-04-30",23.5907,24.1856,23.0162,24.0639,332800.0],["2020-05-01",23.3812,23.4691,22.4484,22.6985,299000.0],["2020-05-04",22.5092,23.3001,22.1374,22.9553,575100.0],["2020-05-05",23.7665,24.0369,23.1784,23.3271,502500.0],["2020-05-06",23.3136,23.5975,22.4484,22.712,239700.0],["2020-05-07",22.9824,23.6786,22.2861,22.57,403800.0],["2020-05-08",23.0026,23.9422,22.7593,23.8476,213500.0],["2020-05-11",23.6583,24.172,23.05,23.9219,420700.0],["2020-05-12",24.0031,24.0031,22.5498,22.5565,490000.0],["2020-05-13",22.7796,22.7796,22.1239,22.3537,342800.0],["2020-05-14",21.8333,22.0563,20.968,21.7589,398200.0],["2020-05-15",21.644,22.0766,21.2317,21.7657,789000.0],["2020-05-18",23.0635,24.7331,22.8742,24.3546,530800.0],["2020-05-19",24.2126,24.4154,23.8003,23.9422,251300.0],["2020-05-20",24.2209,24.3432,23.8199,24.1597,239500.0],["2020-05-21",24.0306,24.4587,23.983,24.3296,281100.0],["2020-05-22",24.4791,24.6014,24.0985,24.4859,226100.0],["2020-05-26",25.4917,25.7703,25.0772,25.1315,297500.0],["2020-05-27",25.8247,26.2936,25.3898,26.1305,493900.0],["2020-05-28",26.6266,26.6266,25.3762,25.4985,320300.0],["2020-05-29",25.2131,25.6412,24.8393,25.016,451800.0],["2020-06-01",25.0364,25.5189,25.0364,25.1519,313000.0],["2020-06-02",25.5529,26.0014,25.3626,25.6344,269500.0],["2020-06-03",26.1645,27.2926,25.9946,27.0956,372000.0],["2020-06-04",27.1024,27.7004,26.3956,27.5033,268900.0],["2020-06-05",28.7877,29.7324,28.0946,28.8285,462000.0],["2020-06-08",29.2227,29.6508,28.8149,29.2227,300300.0],["2020-06-09",28.5907,29.2431,28.2101,28.8013,259100.0],["2020-06-10",28.6043,28.6586,27.1975,27.1975,294800.0],["2020-06-11",25.614,26.2393,24.7306,24.7713,354900.0],["2020-06-12",25.9538,26.0897,24.6626,25.5665,420600.0],["2020-06-15",24.6694,26.7286,24.6694,26.2325,317200.0],["2020-06-16",27.0548,27.5985,26.5111,27.0548,322100.0],["2020-06-17",27.0412,27.0888,26.3548,26.4771,297100.0],["2020-06-18",26.1101,26.8169,25.9674,26.5111,293200.0],["2020-06-19",27.0438,27.0438,25.4594,25.7735,1471000.0],["2020-06-22",25.8623,26.2448,25.3092,25.8828,481300.0],["2020-06-23",26.1355,26.4633,25.514,25.6165,323100.0],["2020-06-24",25.1999,25.3638,23.8682,24.2028,412000.0],["2020-06-25",23.9296,25.0838,23.9296,25.0428,257700.0],["2020-06-26",24.8516,25.0974,24.4145,24.7287,443400.0],["2020-06-29",25.2067,25.596,24.6057,25.5414,226800.0],["2020-06-30",25.5004,26.1013,25.2955,25.7257,310200.0],["2020-07-01",25.9511,26.8389,25.8418,26.4565,348900.0],["2020-07-02",27.0165,27.1326,25.7462,25.9716,308700.0],["2020-07-06",26.7296,26.7843,26.074,26.0809,233600.0],["2020-07-07",25.6848,25.9579,25.4253,25.5414,233900.0],["2020-07-08",25.4662,25.7735,25.0155,25.4389,208500.0],["2020-07-09",25.2818,25.4116,24.5511,25.0565,294900.0],["2020-07-10",25.0633,25.555,25.0633,25.4184,225200.0],["2020-07-13",25.6096,25.9579,25.2545,25.3023,182200.0],["2020-07-14",25.2818,25.8145,25.2614,25.5072,185600.0],["2020-07-15",26.115,26.2311,25.2818,25.5004,290900.0],["2020-07-16",25.3023,25.5482,25.0428,25.1453,236300.0],["2020-07-17",25.2682,26.0877,25.1111,25.9443,304900.0],["2020-07-20",25.8828,26.1014,25.0497,25.1794,218000.0],["2020-07-21",25.4594,25.6711,25.3023,25.3638,216800.0],["2020-07-22",25.2059,26.263,25.199,26.2424,316300.0],["2020-07-23",26.0159,26.4895,25.9129,26.2287,242300.0],["2020-07-24",26.2767,26.3797,25.5079,25.5491,160800.0],["2020-07-27",25.453,25.8512,25.1716,25.8168,204800.0],["2020-07-28",25.6384,26.4209,25.6384,26.263,223100.0],["2020-07-29",26.414,26.8808,26.3866,26.7504,228700.0],["2020-07-30",26.1944,26.8122,26.1395,26.6131,267500.0],["2020-07-31",26.3454,26.4278,24.7254,25.5011,817400.0],["2020-08-03",25.3913,25.3981,24.8078,25.0686,323800.0],["2020-08-04",24.9588,25.3363,24.9588,25.3089,285400.0],["2020-08-05",25.3912,25.5285,24.8627,25.254,285900.0],["2020-08-06",25.1235,25.9884,25.1235,25.8512,306000.0],["2020-08-07",25.7413,26.4964,25.7413,26.4346,343100.0],["2020-08-10",26.4484,26.874,26.2493,26.5719,344300.0],["2020-08-11",26.9495,27.1142,26.0502,26.2493,358200.0],["2020-08-12",26.4278,26.5239,25.9541,26.3179,177500.0],["2020-08-13",26.0914,26.4552,25.6246,25.6727,194200.0],["2020-08-14",25.6727,25.9267,25.5011,25.5629,189200.0],["2020-08-17",25.5903,25.7688,25.3089,25.659,173500.0],["2020-08-18",25.5697,25.7139,25.0,25.1579,202600.0],["2020-08-19",25.1579,25.2814,24.4165,24.6156,375600.0],["2020-08-20",24.3533,25.2574,24.2705,24.9882,278300.0],["2020-08-21",24.864,25.1608,24.4707,24.9261,220500.0],["2020-08-24",24.9261,25.285,24.5466,25.2781,242100.0],["2020-08-25",25.1952,25.3126,24.8433,25.2228,142600.0],["2020-08-26",25.1607,25.1883,24.4776,24.5604,256000.0],["2020-08-27",24.5604,25.3333,24.4362,25.2988,304500.0],["2020-08-28",25.423,25.63,24.9468,25.63,351200.0],["2020-08-31",25.4506,25.4506,24.9054,25.1814,328200.0],["2020-09-01",25.0779,25.2781,24.7674,25.1952,182700.0],["2020-09-02",25.14,25.8232,24.8916,25.7404,277500.0],["2020-09-03",25.8439,26.3822,25.699,26.1752,376200.0],["2020-09-04",26.2028,26.4443,25.561,25.7335,179100.0],["2020-09-08",25.6507,25.7956,25.2574,25.6024,272800.0],["2020-09-09",25.6507,26.0855,25.3609,25.7197,195000.0],["2020-09-10",25.6714,25.8646,25.4437,25.6852,214800.0],["2020-09-11",25.6783,25.7473,24.9261,25.2712,171100.0],["2020-09-14",25.3471,25.7818,25.3057,25.6852,316300.0],["2020-09-15",25.8163,26.12,25.5541,25.5886,187100.0],["2020-09-16",25.7266,25.9474,25.4713,25.4713,208600.0],["2020-09-17",25.3126,25.5472,24.9468,24.9951,268400.0],["2020-09-18",24.9537,25.0503,24.5052,24.5466,1008200.0],["2020-09-21",24.2621,24.6506,23.6585,24.0887,408700.0],["2020-09-22",24.0678,24.5674,24.0609,24.3107,252300.0],["2020-09-23",24.2552,24.4633,23.1312,23.1728,292600.0],["2020-09-24",23.1798,23.8944,23.1728,23.3463,402700.0],["2020-09-25",23.1312,23.4296,23.0133,23.3463,329800.0],["2020-09-28",23.7348,24.3107,23.714,24.0956,253200.0],["2020-09-29",24.0678,24.1095,23.4226,24.0262,206100.0],["2020-09-30",24.2482,24.5743,23.8736,24.1858,316500.0],["2020-10-01",24.1927,24.8241,24.0956,24.8171,270700.0],["2020-10-02",24.4356,25.393,24.2829,25.2681,304100.0],["2020-10-05",25.3236,25.5595,24.72,24.8588,196900.0],["2020-10-06",25.0253,25.2959,24.6368,24.6506,347100.0],["2020-10-07",24.7616,24.8796,24.3731,24.6923,291400.0],["2020-10-08",24.9767,25.2959,24.7616,25.0669,129300.0],["2020-10-09",25.2196,25.3167,24.6368,24.7547,144100.0],["2020-10-12",24.8171,25.1294,24.6506,24.949,153800.0],["2020-10-13",24.949,25.1293,24.3939,24.5812,181900.0],["2020-10-14",24.5951,24.6923,24.2135,24.3592,150500.0],["2020-10-15",24.2829,24.9351,24.158,24.6021,140100.0],["2020-10-16",24.4772,24.5258,24.0193,24.1442,197300.0],["2020-10-19",24.2274,24.5119,23.5961,23.6238,343400.0],["2020-10-20",23.8458,24.054,23.6863,23.7973,137500.0],["2020-10-21",23.7624,23.8391,23.5252,23.6438,175400.0],["2020-10-22",23.581,24.1252,23.5252,24.0414,516800.0],["2020-10-23",24.2577,24.5786,23.874,24.2787,340600.0],["2020-10-26",24.0554,24.2298,23.874,24.0973,198500.0],["2020-10-27",24.0973,24.2089,23.4903,23.4973,175300.0],["2020-10-28",23.0229,23.3717,22.5694,22.6322,220900.0],["2020-10-29",22.5833,23.3298,22.3322,23.2949,274700.0],["2020-10-30",23.1205,23.1205,22.5694,23.0298,237100.0],["2020-11-02",23.1554,23.8949,22.9531,23.8531,255800.0],["2020-11-03",24.0763,24.46,23.9577,24.3275,154700.0],["2020-11-04",24.1112,24.1531,23.6926,23.888,192800.0],["2020-11-05",24.0135,24.1252,23.6089,23.8112,191500.0],["2020-11-06",23.881,24.0554,23.1415,23.3019,187200.0],["2020-11-09",25.0879,26.5112,24.5368,24.5438,640700.0],["2020-11-10",24.76,25.7298,24.4949,25.674,376100.0],["2020-11-11",25.5344,25.653,25.0461,25.5763,228500.0],["2020-11-12",25.3321,25.367,24.8577,25.1438,197900.0],["2020-11-13",25.2554,26.3298,25.2554,26.2809,256000.0],["2020-11-16",26.8181,27.1391,26.1833,26.5809,297600.0],["2020-11-17",26.3228,26.853,26.0577,26.6088,194600.0],["2020-11-18",26.6228,26.9298,26.0298,26.0368,214400.0],["2020-11-19",25.9105,26.4715,25.6511,26.3173,165500.0],["2020-11-20",26.1349,26.3102,25.8615,26.0578,168600.0],["2020-11-23",26.0999,26.7099,26.0157,26.2752,308700.0],["2020-11-24",26.6118,27.3901,26.5487,27.1728,252100.0],["2020-11-25",27.1728,27.2639,26.745,26.9834,178600.0],["2020-11-27",27.0746,27.0956,26.4365,26.6118,83100.0],["2020-11-30",26.5487,26.7801,25.9526,25.9736,278500.0],["2020-12-01",26.2962,26.7169,26.1139,26.3663,229000.0],["2020-12-02",25.9596,26.5136,25.9596,26.3173,212700.0],["2020-12-03",26.4435,26.9133,26.3663,26.6398,233700.0],["2020-12-04",26.724,27.1798,26.724,27.1167,119400.0],["2020-12-07",27.1237,27.32,26.8782,26.9834,406900.0],["2020-12-08",26.8712,27.1798,26.8712,26.9133,284800.0],["2020-12-09",26.9273,27.1447,26.5977,27.0606,224800.0],["2020-12-10",26.8502,27.0325,26.5346,26.6609,246600.0],["2020-12-11",26.5837,27.1307,26.5557,27.1026,211100.0],["2020-12-14",27.0956,27.4953,26.9974,26.9974,199600.0],["2020-12-15",27.1307,27.8529,26.9273,27.8249,270600.0],["2020-12-16",27.881,28.2597,27.7478,28.0563,281300.0],["2020-12-17",28.2176,28.3017,27.6005,28.1825,362000.0],["2020-12-18",28.0493,28.1545,27.6776,27.888,702000.0],["2020-12-21",27.4462,27.6917,27.1798,27.4252,254600.0],["2020-12-22",27.4816,27.6436,27.2138,27.5591,169200.0],["2020-12-23",27.693,28.1651,27.39,27.4393,200700.0],["2020-12-24",27.4816,27.7141,27.3547,27.6155,97200.0],["2020-12-28",27.6789,28.0453,27.5591,27.7705,221500.0],["2020-12-29",27.855,27.9819,27.397,27.545,208100.0],["2020-12-30",27.4957,27.9819,27.0799,27.2561,215600.0],["2020-12-31",27.1786,27.4393,26.9249,27.4182,171100.0],["2021-01-04",27.4604,27.552,26.5655,26.6149,340700.0],["2021-01-05",26.7628,27.1433,26.7135,26.7346,259000.0],["2021-01-06",26.9742,27.9466,26.7769,27.6225,341000.0],["2021-01-07",27.8268,27.8268,27.0235,27.2772,195200.0],["2021-01-08",27.3406,27.7564,27.1645,27.7141,319300.0],["2021-01-11",27.6718,27.9748,27.1645,27.4393,185900.0],["2021-01-12",27.397,27.6577,27.1856,27.5873,214400.0],["2021-01-13",27.6718,28.4188,27.6718,28.3835,181500.0],["2021-01-14",28.5315,28.7993,28.3835,28.6936,215200.0],["2021-01-15",28.5385,29.067,28.3694,29.0248,189400.0],["2021-01-19",29.2643,29.3137,28.4681,28.5949,264000.0],["2021-01-20",28.5241,28.9347,28.3542,28.6374,235100.0],["2021-01-21",28.5525,28.602,27.8516,28.0427,243700.0],["2021-01-22",27.9011,28.4109,27.7312,28.3825,168500.0],["2021-01-25",28.425,28.6728,27.9861,28.3967,168500.0],["2021-01-26",28.4887,28.7082,28.2834,28.5666,164300.0],["2021-01-27",28.2339,28.5312,27.7595,27.9011,198500.0],["2021-01-28",27.9082,28.3967,27.802,27.9578,241600.0],["2021-01-29",27.894,28.2622,27.271,27.356,509000.0],["2021-02-01",27.4905,28.2409,27.3135,28.1348,277500.0],["2021-02-02",28.3471,28.4604,28.0144,28.0923,245300.0],["2021-02-03",28.064,28.2976,27.625,28.2693,217300.0],["2021-02-04",28.2268,28.8427,28.1985,28.5666,177300.0],["2021-02-05",28.7153,28.9348,28.5878,28.9064,157300.0],["2021-02-08",28.9985,29.1684,28.7365,29.1259,233800.0],["2021-02-09",29.2392,29.3595,29.041,29.1684,165300.0],["2021-02-10",29.3312,29.848,29.2675,29.5082,160000.0],["2021-02-11",29.6994,30.1595,29.5294,29.9259,184800.0],["2021-02-12",29.8126,30.0463,29.6356,29.9188,197200.0],["2021-02-16",30.0675,30.0746,29.6073,29.7064,189500.0],["2021-02-17",29.5926,29.742,29.3011,29.3651,142700.0],["2021-02-18",29.1802,29.5855,29.0024,29.0095,112000.0],["2021-02-19",29.2442,29.3437,28.8032,28.9312,277200.0],["2021-02-22",28.7961,29.7349,28.6752,29.5713,257100.0],["2021-02-23",29.6495,30.375,29.3793,29.3864,262600.0],["2021-02-24",29.4575,30.2043,29.4362,30.0549,207900.0],["2021-02-25",30.0194,30.4816,29.3366,29.4504,237000.0],["2021-02-26",29.4504,29.806,29.0664,29.0948,234400.0],["2021-03-01",29.4931,30.0265,29.3651,29.3793,229400.0],["2021-03-02",29.3366,29.6495,29.1019,29.2299,315500.0],["2021-03-03",29.3366,29.934,29.1944,29.5998,195700.0],["2021-03-04",29.5855,30.062,29.109,29.4362,223900.0],["2021-03-05",29.7278,30.0123,29.3509,29.9838,196500.0],["2021-03-08",30.19,31.0577,29.9838,30.8301,199200.0],["2021-03-09",30.9297,31.1502,30.4674,30.567,209800.0],["2021-03-10",30.5812,31.0435,30.4034,30.8515,186300.0],["2021-03-11",30.8444,30.9866,30.247,30.3679,258400.0],["2021-03-12",30.5172,31.1359,30.3678,31.1146,312800.0],["2021-03-15",31.5555,31.8116,31.0862,31.3635,326000.0],["2021-03-16",31.4489,31.5698,30.7306,31.1288,191100.0],["2021-03-17",31.0293,31.3137,30.7661,31.2782,154600.0],["2021-03-18",31.2782,31.3849,30.7092,30.8159,218700.0],["2021-03-19",30.8515,31.0506,30.375,30.439,565600.0],["2021-03-22",30.3604,30.5961,29.9461,30.3104,249000.0],["2021-03-23",30.1532,30.4604,29.946,30.1318,228300.0],["2021-03-24",30.1532,30.8533,30.1103,30.1246,146700.0],["2021-03-25",30.1604,30.4318,29.6603,30.1389,233400.0],["2021-03-26",30.339,30.6461,30.2032,30.6033,175400.0],["2021-03-29",30.6818,30.839,30.2818,30.4175,191400.0],["2021-03-30",30.2961,30.5676,30.1604,30.2818,169000.0],["2021-03-31",30.2175,30.4104,29.8032,29.8032,363500.0],["2021-04-01",30.0603,30.839,29.8603,30.8176,212100.0],["2021-04-05",31.0748,31.1605,30.6104,30.9033,191800.0],["2021-04-06",31.0676,31.3248,30.8604,31.0819,243000.0],["2021-04-07",31.0604,31.2605,30.9747,31.1033,144000.0],["2021-04-08",31.1176,31.3534,30.9819,31.1676,293000.0],["2021-04-09",31.1462,31.2533,30.7819,30.939,150400.0],["2021-04-12",31.1462,31.2962,30.6819,30.9319,256800.0],["2021-04-13",30.9676,31.1819,30.8676,31.0748,187600.0],["2021-04-14",31.0176,31.2533,30.7819,30.8319,135800.0],["2021-04-15",30.9676,31.1033,30.739,31.0962,171600.0],["2021-04-16",31.2533,31.3248,30.939,31.0105,221100.0],["2021-04-19",31.039,31.1319,30.6818,31.039,222700.0],["2021-04-20",30.839,31.0319,30.539,30.8462,350100.0],["2021-04-21",30.839,31.3987,30.7457,31.3054,253300.0],["2021-04-22",31.3054,31.4847,30.7888,30.882,182000.0],["2021-04-23",30.9968,31.0686,30.8103,30.8103,198800.0],["2021-04-26",30.961,31.3341,30.9538,31.1045,160300.0],["2021-04-27",31.126,31.126,30.5017,30.6309,286700.0],["2021-04-28",30.6309,30.8246,30.5018,30.5161,200100.0],["2021-04-29",30.6596,30.9538,30.2506,30.3152,328000.0],["2021-04-30",30.1358,30.6668,29.7412,30.5161,452300.0],["2021-05-03",30.6668,30.8103,30.3869,30.4228,368000.0],["2021-05-04",30.4372,30.5663,29.5905,29.6909,356100.0],["2021-05-05",29.5188,29.612,28.6147,28.8156,507700.0],["2021-05-06",28.9591,29.1887,28.6003,29.1887,268400.0],["2021-05-07",29.1241,29.4829,29.0954,29.3681,216700.0],["2021-05-10",29.4111,29.8488,29.3107,29.325,298500.0],["2021-05-11",29.0595,29.203,28.6505,28.8443,236300.0],["2021-05-12",28.7725,28.8586,27.9259,28.055,365400.0],["2021-05-13",28.055,28.6362,28.055,28.4855,255500.0],["2021-05-14",28.629,28.7367,28.4855,28.6362,234500.0],["2021-05-17",28.629,28.7725,28.3922,28.4855,248300.0],["2021-05-18",28.4927,28.7079,28.342,28.3707,256000.0],["2021-05-19",28.1256,28.2914,27.7579,28.2121,255800.0],["2021-05-20",28.1184,28.4861,28.0895,28.2409,284100.0],["2021-05-21",28.3275,28.5366,28.0607,28.1833,488600.0],["2021-05-24",28.2986,28.5438,28.2121,28.4428,186300.0],["2021-05-25",28.4212,28.7096,28.2986,28.3779,238000.0],["2021-05-26",28.3779,28.587,28.2626,28.4068,276900.0],["2021-05-27",28.551,28.6735,28.2337,28.2337,444000.0],["2021-05-28",28.3779,28.4428,28.1905,28.2481,347300.0],["2021-06-01",28.45,29.0052,28.2842,28.9403,336400.0],["2021-06-02",29.1277,29.2575,28.8466,29.2359,254700.0],["2021-06-03",28.8393,28.8393,28.2986,28.3995,346900.0],["2021-06-04",28.414,28.45,27.9453,28.0679,304900.0],["2021-06-07",28.1688,28.6952,28.1688,28.3707,238800.0],["2021-06-08",28.4717,28.551,28.0895,28.1184,310500.0],["2021-06-09",28.2698,28.6879,28.2626,28.4212,224500.0],["2021-06-10",28.4933,28.5365,28.2626,28.4068,181600.0],["2021-06-11",28.4861,28.5582,28.1184,28.2986,364900.0],["2021-06-14",28.4428,28.5365,28.3923,28.5365,388600.0],["2021-06-15",28.4933,28.6735,28.3779,28.45,277600.0],["2021-06-16",28.45,28.5798,28.1039,28.1112,267300.0],["2021-06-17",28.104,28.2409,27.6065,27.8372,296200.0],["2021-06-18",27.5704,27.8011,27.0874,27.0946,634400.0],["2021-06-21",27.138,27.8844,27.0656,27.7685,346500.0],["2021-06-22",27.7757,28.1453,27.6236,27.8989,236800.0],["2021-06-23",27.8627,28.0294,27.7105,27.7685,206700.0],["2021-06-24",27.8265,28.2468,27.6308,28.2468,255600.0],["2021-06-25",28.2613,28.4497,28.1018,28.3047,865800.0],["2021-06-28",28.341,28.4062,27.9207,28.341,466800.0],["2021-06-29",28.341,28.4279,28.1236,28.1888,296000.0],["2021-06-30",28.1526,28.3555,27.7468,27.8192,289700.0],["2021-07-01",27.8192,28.2395,27.7757,27.9714,179400.0],["2021-07-02",28.0801,28.254,27.6815,27.7902,275000.0],["2021-07-06",27.8627,28.3192,27.4497,28.1888,252500.0],["2021-07-07",28.1815,28.1888,27.9062,28.0729,164800.0],["2021-07-08",27.8989,28.1236,27.5946,27.696,237300.0],["2021-07-09",27.9207,28.2395,27.783,28.2395,218500.0],["2021-07-12",28.1815,28.4569,28.1308,28.4207,139100.0],["2021-07-13",28.2902,28.4714,28.0076,28.0946,169300.0],["2021-07-14",28.1163,28.312,27.9352,28.1308,236900.0],["2021-07-15",28.196,28.3047,28.0076,28.2468,196300.0],["2021-07-16",28.4207,29.0439,28.37,28.8337,305400.0],["2021-07-19",28.4714,28.5511,27.754,28.0294,247600.0],["2021-07-20",28.2395,29.1018,28.1018,28.8627,344900.0],["2021-07-21",29.0011,29.3651,28.9283,28.9938,253600.0],["2021-07-22",28.8627,28.8627,28.3749,28.5278,199000.0],["2021-07-23",28.5787,28.8409,28.4622,28.5205,206400.0],["2021-07-26",28.6224,28.8991,28.3821,28.5132,190100.0],["2021-07-27",28.3894,28.5424,28.2147,28.455,313700.0],["2021-07-28",28.586,28.688,28.1492,28.353,222300.0],["2021-07-29",28.4986,28.7025,28.1928,28.222,290200.0],["2021-07-30",28.5423,28.6516,27.4574,27.5594,565200.0],["2021-08-02",27.705,28.222,27.4283,27.5375,369000.0],["2021-08-03",27.5739,27.5739,26.7439,26.8167,437500.0],["2021-08-04",26.5182,26.591,25.7755,25.892,490300.0],["2021-08-05",26.0376,26.3725,26.0376,26.3434,316200.0],["2021-08-06",26.6347,26.6347,25.8556,25.9721,375000.0],["2021-08-09",25.8337,26.0522,25.7099,25.8046,326500.0],["2021-08-10",25.8119,25.8483,25.4842,25.4842,312300.0],["2021-08-11",25.6663,25.7536,25.4187,25.6881,225700.0],["2021-08-12",25.6371,25.7172,25.375,25.6299,244700.0],["2021-08-13",25.6663,25.892,25.5134,25.8483,199700.0],["2021-08-16",25.892,26.1905,25.6663,25.6954,191000.0],["2021-08-17",25.5134,25.8556,25.375,25.841,210600.0],["2021-08-18",25.8119,25.8337,25.1639,25.2221,423600.0],["2021-08-19",25.2294,25.4988,24.7343,25.011,354600.0],["2021-08-20",24.9743,25.1427,24.4252,24.9377,423000.0],["2021-08-23",25.0036,25.0622,24.7547,24.8426,229600.0],["2021-08-24",24.8426,25.1427,24.7401,25.1208,183200.0],["2021-08-25",25.0476,25.5161,24.9451,25.2013,191400.0],["2021-08-26",25.1501,25.2672,24.9011,24.9084,168600.0],["2021-08-27",25.011,25.2965,24.967,25.0036,276200.0],["2021-08-30",25.0768,25.2379,24.8572,25.0842,203300.0],["2021-08-31",25.0769,25.3478,25.0036,25.2672,305500.0],["2021-09-01",25.5015,25.9115,25.3844,25.4795,381100.0],["2021-09-02",25.5308,25.5894,25.3331,25.5162,229100.0],["2021-09-03",25.4063,25.4942,25.0988,25.3111,211600.0],["2021-09-07",25.2526,25.2892,24.7474,24.967,314600.0],["2021-09-08",24.8938,25.3624,24.8938,25.1501,218500.0],["2021-09-09",25.0622,25.2892,24.9304,24.9524,217300.0],["2021-09-10",24.9743,25.0988,24.6595,24.784,348700.0],["2021-09-13",25.0036,25.172,24.7327,24.7986,240200.0],["2021-09-14",24.8133,24.8279,24.4765,24.6156,234900.0],["2021-09-15",24.579,24.7547,24.3008,24.33,270800.0],["2021-09-16",24.33,24.7474,24.2568,24.5058,259100.0],["2021-09-17",24.5277,24.5936,24.2275,24.4252,665200.0],["2021-09-20",24.1616,24.5424,24.0884,24.3666,263600.0],["2021-09-21",24.4771,24.5728,24.0942,24.0942,220700.0],["2021-09-22",24.2194,24.3961,23.969,23.9764,228500.0],["2021-09-23",23.9985,24.2488,23.5714,24.0795,214900.0],["2021-09-24",24.0205,24.0795,23.5935,23.6892,268500.0],["2021-09-27",23.726,24.1384,23.564,23.5714,240100.0],["2021-09-28",23.564,23.6524,23.3799,23.4462,212300.0],["2021-09-29",23.4462,23.6892,23.4315,23.5198,172300.0],["2021-09-30",23.5787,23.6745,23.2694,23.3357,345200.0],["2021-10-01",23.3799,23.9985,23.3505,23.7996,318600.0],["2021-10-04",23.7628,24.0647,23.645,23.8733,241900.0],["2021-10-05",23.8733,23.9322,23.6155,23.6744,264100.0],["2021-10-06",23.6155,23.7775,23.3136,23.7702,278200.0],["2021-10-07",23.8585,24.1605,23.726,23.7849,243100.0],["2021-10-08",23.7996,24.0205,23.7481,23.7849,233500.0],["2021-10-11",24.0058,24.3225,23.8291,24.2194,351800.0],["2021-10-12",24.2341,24.5581,24.0647,24.4918,253000.0],["2021-10-13",24.5949,24.9705,24.4108,24.9484,288100.0],["2021-10-14",25.1104,25.2503,24.9557,24.9926,303700.0],["2021-10-15",25.2061,25.3755,25.103,25.3018,282600.0],["2021-10-18",25.3902,25.7142,25.2577,25.6627,372000.0],["2021-10-19",25.8689,25.8689,25.2871,25.3755,339800.0],["2021-10-20",25.3977,25.531,25.3014,25.4125,324400.0],["2021-10-21",25.4199,25.494,25.1237,25.2792,208000.0],["2021-10-22",25.294,25.3829,24.8794,24.9016,228000.0],["2021-10-25",24.9312,24.983,24.7017,24.7905,241900.0],["2021-10-26",24.8498,25.0127,24.7609,24.8572,186500.0],["2021-10-27",24.8349,25.3384,24.7461,25.1681,298500.0],["2021-10-28",25.1015,25.494,24.8424,25.0867,371600.0],["2021-10-29",24.7535,25.1015,23.4725,23.591,1014700.0],["2021-11-01",23.6872,24.6943,23.5762,24.5832,439300.0],["2021-11-02",24.6868,24.6868,24.1093,24.3092,254800.0],["2021-11-03",24.1389,24.7387,24.1389,24.2426,244500.0],["2021-11-04",24.1907,24.4425,23.902,24.0352,267600.0],["2021-11-05",24.2648,25.2348,24.2648,25.0497,346200.0],["2021-11-08",24.9312,24.983,24.5091,24.5832,276000.0],["2021-11-09",24.5091,25.1385,24.3611,25.0867,401700.0],["2021-11-10",25.0867,25.7605,25.0201,25.3607,393100.0],["2021-11-11",25.3088,25.642,25.0645,25.6198,272400.0],["2021-11-12",25.5458,25.5458,25.2348,25.2866,194100.0],["2021-11-15",25.3014,25.4569,25.1904,25.4569,211600.0],["2021-11-16",25.4495,25.4865,25.0719,25.3607,219400.0],["2021-11-17",25.2496,25.5384,24.8794,25.5384,257400.0],["2021-11-18",25.5012,25.5756,25.3374,25.5682,218900.0],["2021-11-19",25.4341,25.5309,25.1884,25.4937,334700.0],["2021-11-22",25.315,25.4714,25.0023,25.0395,254100.0],["2021-11-23",25.047,25.1736,24.913,24.9576,250100.0],["2021-11-24",24.9948,25.0544,24.7417,24.8832,163100.0],["2021-11-26",24.5705,24.6449,23.7887,24.0269,258400.0],["2021-11-29",24.2726,24.2726,23.744,23.7589,314900.0],["2021-11-30",23.6993,23.9525,23.4387,23.6472,385300.0],["2021-12-01",23.9748,24.5556,23.3494,23.3494,349200.0],["2021-12-02",23.5206,24.2131,23.5206,24.0939,324300.0],["2021-12-03",24.1535,24.2056,23.7663,23.878,320300.0],["2021-12-06",24.1833,25.1289,24.079,24.9055,391900.0],["2021-12-07",24.8162,25.1735,24.6896,24.9129,222900.0],["2021-12-08",24.764,25.4341,24.764,25.1884,258800.0],["2021-12-09",24.8683,25.1884,24.6598,24.9353,165100.0],["2021-12-10",25.0544,25.0916,24.3545,24.4067,340600.0],["2021-12-13",24.4215,24.8385,24.2801,24.5183,332600.0],["2021-12-14",24.4066,24.8013,24.0716,24.1833,335900.0],["2021-12-15",24.1833,24.7268,24.1833,24.63,285800.0],["2021-12-16",24.7864,25.1661,24.6673,25.047,433900.0],["2021-12-17",25.0395,25.6947,24.9278,25.5086,1304100.0],["2021-12-20",25.1214,25.181,24.2875,24.697,353900.0],["2021-12-21",24.9651,25.315,24.8906,25.1661,321700.0],["2021-12-22",25.2335,25.2485,24.7767,25.0238,278300.0],["2021-12-23",25.0313,25.1961,24.8666,24.9115,183000.0],["2021-12-27",24.7992,25.0987,24.642,25.0987,305000.0],["2021-12-28",24.9415,25.4132,24.934,25.3159,191200.0],["2021-12-29",25.3233,25.5555,25.1212,25.4506,167600.0],["2021-12-30",25.4506,25.9523,25.3982,25.6378,291500.0],["2021-12-31",25.6902,25.9224,25.5255,25.5629,221900.0],["2022-01-03",25.6603,26.2593,25.5629,26.2293,353800.0],["2022-01-04",26.3192,26.8059,26.2743,26.6187,275400.0],["2022-01-05",26.6187,26.8433,26.1844,26.2967,543700.0],["2022-01-06",26.4764,26.5663,26.2818,26.5288,229300.0],["2022-01-07",26.4315,26.9856,26.3941,26.7984,240800.0],["2022-01-10",26.8284,26.9781,26.5289,26.6187,453500.0],["2022-01-11",26.7535,26.7984,26.0347,26.5363,401100.0],["2022-01-12",26.5813,26.5813,26.0272,26.0496,292700.0],["2022-01-13",26.5214,27.1878,26.4914,27.1878,490700.0],["2022-01-14",27.0979,27.4873,26.9557,27.4798,297000.0],["2022-01-18",27.5247,27.6595,27.1803,27.2477,327400.0],["2022-01-19",27.3001,27.3974,26.7909,26.8658,321700.0],["2022-01-20",26.7378,26.9938,26.4066,26.4217,290200.0],["2022-01-21",26.4292,26.7755,26.226,26.6475,398300.0],["2022-01-24",26.384,26.7454,25.9474,26.5948,412100.0],["2022-01-25",26.3991,27.4379,26.3991,27.3777,486400.0],["2022-01-26",27.3701,27.5433,26.4593,26.655,426100.0],["2022-01-27",26.6776,27.1368,26.2335,26.3916,263200.0],["2022-01-28",26.3991,26.7303,25.7442,26.7002,322700.0],["2022-01-31",26.6701,27.2271,26.5045,27.1518,609500.0],["2022-02-01",26.9938,27.2422,26.5647,26.6174,320400.0],["2022-02-02",26.6249,26.8206,26.4819,26.6776,320400.0],["2022-02-03",26.4669,26.7002,25.6238,25.7216,568800.0],["2022-02-04",25.7291,25.8345,24.8785,25.2022,495200.0],["2022-02-07",25.2173,25.4732,25.1796,25.2925,262100.0],["2022-02-08",25.2925,25.4657,25.1044,25.1872,327900.0],["2022-02-09",25.428,25.6012,25.2925,25.5485,365800.0],["2022-02-10",25.4807,25.9173,25.1044,25.1721,377900.0],["2022-02-11",25.3076,25.6689,25.2549,25.5936,294500.0],["2022-02-14",25.6162,25.8646,25.0592,25.1345,290800.0],["2022-02-15",25.3001,25.5711,25.1119,25.5635,185500.0],["2022-02-16",25.7141,26.0001,25.6238,25.955,229700.0],["2022-02-17",25.7506,25.9171,25.5841,25.7733,214400.0],["2022-02-18",25.1678,26.0231,25.0164,25.6749,467100.0],["2022-02-22",25.6522,26.1366,25.3721,25.8944,399000.0],["2022-02-23",25.9625,26.2048,24.9861,25.0315,279900.0],["2022-02-24",24.6909,25.2283,24.4108,25.1451,248600.0],["2022-02-25",25.3646,25.7733,25.1905,25.6976,239400.0],["2022-02-28",25.4554,25.7128,25.2435,25.6068,304000.0],["2022-03-01",25.7127,25.7733,24.865,25.1905,358400.0],["2022-03-02",25.3192,26.0458,25.1602,25.9323,185200.0],["2022-03-03",26.0761,26.1972,25.7733,26.1821,226500.0],["2022-03-04",25.8187,26.5,25.8036,26.4318,249600.0],["2022-03-07",26.1139,26.6059,26.0685,26.3713,217000.0],["2022-03-08",26.4697,27.0071,26.2502,26.7649,218800.0],["2022-03-09",27.0147,27.0979,26.6059,26.8027,273400.0],["2022-03-10",26.5832,26.992,26.2805,26.939,168300.0],["2022-03-11",27.1282,27.1963,26.833,27.0979,228000.0],["2022-03-14",27.4764,28.029,27.2266,27.5824,424000.0],["2022-03-15",27.6429,27.8927,27.0752,27.1131,249400.0],["2022-03-16",27.3553,27.4613,26.6286,27.2796,305000.0],["2022-03-17",27.2039,27.9532,27.2039,27.8321,332300.0],["2022-03-18",27.9078,27.9987,27.4234,27.7035,497700.0],["2022-03-21",27.8851,28.1425,27.6581,27.9003,478300.0],["2022-03-22",27.9992,28.3111,27.7785,28.0677,214000.0],["2022-03-23",28.0448,28.3416,27.8851,28.1057,177200.0],["2022-03-24",28.1666,28.2959,27.9459,28.2274,156100.0],["2022-03-25",28.235,28.5774,28.2274,28.4024,194700.0],["2022-03-28",28.3948,28.6916,28.2122,28.6916,172300.0],["2022-03-29",28.8209,29.5057,28.684,29.4144,381000.0],["2022-03-30",29.2774,29.3535,29.0263,29.2241,177700.0],["2022-03-31",29.3535,29.5741,29.1861,29.2698,272400.0],["2022-04-01",29.4144,30.0991,29.2318,29.848,377200.0],["2022-04-04",29.6122,29.673,28.5622,29.0339,424400.0],["2022-04-05",29.0948,29.3307,27.8318,28.0448,350800.0],["2022-04-06",27.9231,28.547,27.6948,28.3187,195700.0],["2022-04-07",28.1666,28.4861,27.9307,28.3263,330600.0],["2022-04-08",28.4633,28.5089,28.1285,28.2503,206000.0],["2022-04-11",28.3035,28.6839,28.0905,28.2959,237500.0],["2022-04-12",28.022,28.3111,27.5883,27.9535,394100.0],["2022-04-13",28.0372,28.3263,27.7785,27.847,155200.0],["2022-04-14",27.9992,28.2807,27.8698,27.984,154500.0],["2022-04-18",27.847,28.1133,27.2003,27.284,297800.0],["2022-04-19",27.5427,27.6644,27.3601,27.5122,239200.0],["2022-04-20",27.6882,28.3001,27.497,27.9865,200200.0],["2022-04-21",28.2083,28.2083,27.8411,27.9635,165300.0],["2022-04-22",27.9635,28.0094,27.3593,27.6499,240700.0],["2022-04-25",27.604,27.8029,27.0074,27.3057,224000.0],["2022-04-26",27.0533,27.0533,26.2196,26.2655,330000.0],["2022-04-27",26.2196,26.3955,25.4777,25.5542,427000.0],["2022-04-28",25.8907,25.8907,25.3171,25.8295,411900.0],["2022-04-29",26.0666,26.2196,25.2253,25.2406,440000.0],["2022-05-02",25.493,25.8525,24.6516,24.9729,380600.0],["2022-05-03",25.0723,26.3114,25.0341,26.2349,287900.0],["2022-05-04",26.2349,26.7321,26.059,26.6403,244000.0],["2022-05-05",26.5485,26.8545,26.3573,26.8468,229800.0],["2022-05-06",26.8468,27.1528,26.5485,26.8927,256700.0],["2022-05-09",26.6785,27.3134,26.4108,26.9462,284800.0],["2022-05-10",27.1604,27.3822,25.9596,26.3573,428600.0],["2022-05-11",26.495,26.9615,26.1125,26.4261,193000.0],["2022-05-12",26.472,27.191,26.3344,27.1604,306300.0],["2022-05-13",27.2139,27.4893,26.7091,27.4052,304900.0],["2022-05-16",27.4052,28.1547,27.3057,28.04,316400.0],["2022-05-17",28.1471,28.8737,27.91,28.8278,306500.0],["2022-05-18",28.7819,29.4091,28.6825,28.9808,661300.0],["2022-05-19",28.736,29.3097,28.4071,28.5678,371400.0],["2022-05-20",28.7676,29.0598,28.2141,28.66,505900.0],["2022-05-23",28.66,28.9829,28.3832,28.5062,245500.0],["2022-05-24",28.5985,29.3596,28.2141,29.1982,620600.0],["2022-05-25",29.2904,29.6748,29.1905,29.5825,273200.0],["2022-05-26",29.6671,29.7594,29.3596,29.5825,338100.0],["2022-05-27",29.7517,29.8516,29.5133,29.744,184800.0],["2022-05-31",29.6825,29.8209,29.3058,29.7824,398500.0],["2022-06-01",29.767,29.9592,28.9983,29.7824,384400.0],["2022-06-02",29.8593,29.8593,29.2212,29.5825,191400.0],["2022-06-03",29.4057,29.6517,29.1981,29.3135,126000.0],["2022-06-06",29.6287,29.6287,29.1059,29.2981,128000.0],["2022-06-07",29.252,30.1899,29.1674,30.1745,297200.0],["2022-06-08",29.9285,30.2514,29.6671,29.9669,318200.0],["2022-06-09",30.0207,30.1284,29.7132,29.8285,189700.0],["2022-06-10",29.7209,29.8516,29.3442,29.6594,180000.0],["2022-06-13",29.152,29.398,28.0911,28.2064,281600.0],["2022-06-14",28.1065,28.1987,27.184,27.4453,291300.0],["2022-06-15",27.5914,28.9521,27.5914,28.6139,241600.0],["2022-06-16",28.0373,28.5985,27.7375,28.3986,293700.0],["2022-06-17",28.3986,28.7523,28.2372,28.5831,435900.0],["2022-06-21",29.1472,29.8659,28.9386,29.2013,280700.0],["2022-06-22",28.9927,30.0281,28.7609,29.5104,272300.0],["2022-06-23",29.4872,30.0668,29.2322,29.9045,221600.0],["2022-06-24",29.92,30.175,29.889,30.0668,504900.0],["2022-06-27",30.0745,30.3527,29.8427,29.9508,222300.0],["2022-06-28",30.1749,30.3681,29.8736,29.8968,163900.0],["2022-06-29",29.8349,30.0745,29.7036,29.9586,215700.0],["2022-06-30",29.7499,29.9431,29.4718,29.6649,289700.0],["2022-07-01",29.58,30.1131,29.4872,29.9972,247400.0],["2022-07-05",30.1595,30.1595,29.1472,29.7345,276000.0],["2022-07-06",29.7345,29.9354,29.3327,29.5954,285100.0],["2022-07-07",29.7345,29.8504,29.5104,29.5645,167000.0],["2022-07-08",29.7345,29.8272,29.4795,29.6418,180600.0],["2022-07-11",29.7809,29.9895,29.6109,29.9045,231400.0],["2022-07-12",29.9818,30.4763,29.8736,30.3604,257200.0],["2022-07-13",30.2136,30.3681,29.8659,30.1672,135100.0],["2022-07-14",29.8272,30.6231,29.804,30.5536,211500.0],["2022-07-15",30.909,31.0404,30.5922,30.8008,237100.0],["2022-07-18",30.8472,31.0945,30.4918,30.5381,188300.0],["2022-07-19",30.7158,30.909,30.4995,30.7081,190800.0],["2022-07-20",30.6848,30.8013,30.3665,30.3898,186300.0],["2022-07-21",30.25,30.3044,29.4736,30.2966,248100.0],["2022-07-22",30.5218,30.6848,30.3199,30.6382,141200.0],["2022-07-25",30.7547,31.1662,30.6693,30.8867,221100.0],["2022-07-26",31.0109,31.2516,30.8479,31.0342,192400.0],["2022-07-27",30.9954,31.3836,30.9954,31.2283,177700.0],["2022-07-28",31.4457,31.8184,31.2516,31.8184,234000.0],["2022-07-29",32.2688,33.1461,31.9116,32.5328,529300.0],["2022-08-01",32.9986,33.6819,32.8278,33.5499,456100.0],["2022-08-02",33.6353,33.8915,33.1617,33.1772,275000.0],["2022-08-03",33.4179,33.5033,32.6958,32.7036,330400.0],["2022-08-04",32.7734,32.9365,32.3697,32.4318,264500.0],["2022-08-05",32.3076,32.5405,31.9737,32.4629,205500.0],["2022-08-08",32.4629,33.3325,32.4629,33.185,282500.0],["2022-08-09",33.216,33.7362,33.0607,33.7362,276200.0],["2022-08-10",34.0313,34.0313,33.3325,33.6275,241300.0],["2022-08-11",33.7673,33.8838,33.4412,33.7595,169300.0],["2022-08-12",33.8915,34.567,33.7518,34.4816,305100.0],["2022-08-15",34.4816,34.6058,34.1012,34.6058,209300.0],["2022-08-16",34.4738,34.6447,34.303,34.3962,238400.0],["2022-08-17",34.1633,34.8465,33.9769,34.7456,233800.0],["2022-08-18",34.7534,35.2115,34.3186,34.3884,238100.0],["2022-08-19",34.3807,34.9863,34.3418,34.9009,218900.0],["2022-08-22",34.7761,34.9633,34.4642,34.9009,271000.0],["2022-08-23",34.8697,34.8853,34.0276,34.4175,245600.0],["2022-08-24",34.511,34.8073,34.3785,34.589,131600.0],["2022-08-25",34.5032,35.1816,34.4876,35.0724,128600.0],["2022-08-26",35.088,35.4701,34.5578,34.9087,303600.0],["2022-08-29",34.7605,35.127,34.4642,34.8931,194600.0],["2022-08-30",35.088,35.3375,34.9009,35.1972,301600.0],["2022-08-31",35.2284,35.3375,34.7683,35.0023,328100.0],["2022-09-01",35.0568,35.3142,34.2849,34.5734,306200.0],["2022-09-02",34.8541,35.0334,34.0432,34.1289,205200.0],["2022-09-06",34.3005,34.3707,33.7859,34.0744,199700.0],["2022-09-07",34.0744,34.6904,34.0744,34.5968,183900.0],["2022-09-08",34.3473,34.6826,34.2459,34.2693,134600.0],["2022-09-09",34.3395,34.7449,34.2069,34.5422,148300.0],["2022-09-12",34.7761,35.1504,34.589,34.9789,160300.0],["2022-09-13",34.7605,34.9243,34.4175,34.6046,198400.0],["2022-09-14",34.5812,34.6436,33.2557,33.6065,320000.0],["2022-09-15",33.5442,33.9262,33.0529,33.1309,191100.0],["2022-09-16",33.0217,33.1855,32.3122,32.8736,706500.0],["2022-09-19",32.5305,32.897,32.32,32.8736,222800.0],["2022-09-20",32.5227,32.5461,31.8521,32.1016,410400.0],["2022-09-21",32.2975,32.5168,31.3966,31.428,420100.0],["2022-09-22",31.4515,31.4515,30.5271,30.958,268900.0],["2022-09-23",30.5819,30.8326,29.9004,30.1668,248500.0],["2022-09-26",30.0649,30.0649,28.3259,28.8037,356500.0],["2022-09-27",28.8742,29.0622,28.3102,28.4356,248600.0],["2022-09-28",28.3024,29.3129,28.3024,29.1249,241000.0],["2022-09-29",28.8899,28.9604,27.8246,28.5922,300500.0],["2022-09-30",28.6941,29.4931,28.6941,29.3364,387000.0],["2022-10-03",29.3756,29.7203,28.9369,29.2816,299500.0],["2022-10-04",29.6106,30.2138,29.5088,29.7516,248300.0],["2022-10-05",29.4774,29.6419,28.7881,29.4383,232700.0],["2022-10-06",29.1641,29.2581,28.4434,28.5609,161400.0],["2022-10-07",28.5609,28.9134,28.1301,28.3886,211400.0],["2022-10-10",28.5844,28.8272,28.3964,28.4356,195000.0],["2022-10-11",28.3416,28.5452,27.9499,28.4199,258200.0],["2022-10-12",28.2789,28.8507,28.0987,28.7019,252800.0],["2022-10-13",28.3807,29.1406,28.0909,29.0387,198200.0],["2022-10-14",29.3678,29.4383,28.6236,28.7802,166700.0],["2022-10-17",29.1484,29.9083,29.1092,29.5793,170100.0],["2022-10-18",29.8534,30.2294,29.6263,29.8456,165000.0],["2022-10-19",29.6811,30.0414,29.5636,29.8221,152300.0],["2022-10-20",29.9166,30.0662,29.6568,29.767,128100.0],["2022-10-21",29.7197,30.2708,29.3182,29.9638,238400.0],["2022-10-24",30.1921,30.4283,29.8378,30.0819,156200.0],["2022-10-25",30.0819,31.0109,30.0819,30.5149,182800.0],["2022-10-26",30.7668,31.0581,30.4362,30.8534,147300.0],["2022-10-27",31.1684,31.4911,30.7983,30.9558,157000.0],["2022-10-28",30.6172,30.9085,29.7512,30.8456,320700.0],["2022-10-31",30.7039,30.9952,30.2945,30.4441,315700.0],["2022-11-01",30.5858,30.8219,29.9323,30.0976,300100.0],["2022-11-02",30.074,30.6409,29.9717,30.1291,277300.0],["2022-11-03",29.9796,30.3023,29.2238,29.9953,193900.0],["2022-11-04",30.137,31.1447,30.1213,30.6488,258400.0],["2022-11-07",30.7275,30.9479,30.0662,30.6173,239800.0],["2022-11-08",30.3575,30.4992,29.8379,30.1606,238700.0],["2022-11-09",30.1764,30.7117,30.1055,30.2079,201100.0],["2022-11-10",30.8928,31.2628,30.5385,31.2077,427400.0],["2022-11-11",31.1762,31.9005,30.8928,31.7982,329900.0],["2022-11-14",31.625,31.625,30.9243,31.2707,253400.0],["2022-11-15",31.3022,31.4911,30.8771,31.1447,197400.0],["2022-11-16",31.0266,31.2313,30.2236,30.263,217600.0],["2022-11-17",30.2157,30.263,29.9244,30.2394,156600.0],["2022-11-18",30.633,30.8849,30.3811,30.6645,296000.0],["2022-11-21",30.6566,31.1075,30.5379,30.9968,218600.0],["2022-11-22",30.9968,31.1313,30.7199,30.8939,153100.0],["2022-11-23",30.7752,30.9651,30.4192,30.7594,180700.0],["2022-11-25",30.8465,30.8781,30.5458,30.5775,172700.0],["2022-11-28",30.6407,31.1233,30.0632,30.0949,250700.0],["2022-11-29",30.1582,30.9968,30.1028,30.8781,350100.0],["2022-11-30",30.6882,31.2104,30.1186,31.0838,508600.0],["2022-12-01",31.3132,31.4873,30.6882,30.886,185100.0],["2022-12-02",30.7436,31.6692,30.6961,31.4398,342500.0],["2022-12-05",31.1154,31.1154,30.4351,30.5063,203000.0],["2022-12-06",30.5142,30.6961,30.4351,30.6328,153400.0],["2022-12-07",30.6328,31.3765,30.6012,30.9809,419900.0],["2022-12-08",30.9889,31.3053,30.6645,30.799,202200.0],["2022-12-09",30.7278,30.8306,30.443,30.5379,153300.0],["2022-12-12",30.6012,30.704,30.1028,30.6249,259800.0],["2022-12-13",31.2499,31.598,30.6091,30.6328,358500.0],["2022-12-14",30.261,30.7753,30.1028,30.2135,321600.0],["2022-12-15",30.2056,30.3955,29.8654,30.3401,323000.0],["2022-12-16",29.5727,29.7547,28.9398,29.3196,1555300.0],["2022-12-19",29.3987,29.7705,29.193,29.2404,262200.0],["2022-12-20",29.1851,29.4778,28.9556,29.4699,297600.0],["2022-12-21",29.5335,29.8675,29.0802,29.0961,331200.0],["2022-12-22",28.8655,29.0007,28.1419,28.627,219600.0],["2022-12-23",28.6429,28.7701,28.4759,28.627,202400.0],["2022-12-27",28.6349,28.8258,28.4441,28.6667,205700.0],["2022-12-28",28.6588,28.8258,27.9033,27.9192,185900.0],["2022-12-29",28.0465,28.627,27.967,28.4361,192600.0],["2022-12-30",28.285,28.5554,28.0147,28.2532,247200.0],["2023-01-03",28.4679,28.8496,28.0544,28.4202,303000.0],["2023-01-04",28.6031,29.1757,28.5475,28.7463,229600.0],["2023-01-05",28.8417,28.945,27.9351,28.0306,538600.0],["2023-01-06",28.2771,28.6508,28.2294,28.627,208000.0],["2023-01-09",28.6429,28.9053,28.4759,28.4918,231200.0],["2023-01-10",28.4441,28.5952,28.2214,28.4361,238300.0],["2023-01-11",28.7065,29.3665,28.5872,29.3426,155600.0],["2023-01-12",29.5414,29.9867,29.446,29.7959,212400.0],["2023-01-13",29.7005,29.9311,29.6051,29.6051,184900.0],["2023-01-17",29.6846,30.1617,29.6846,29.9549,188200.0],["2023-01-18",30.2174,30.4241,29.6766,29.8595,180000.0],["2023-01-19",29.8198,30.1776,29.6289,30.0504,428500.0],["2023-01-20",30.1702,30.2821,29.1792,29.6587,684700.0],["2023-01-23",29.6428,30.1223,29.363,29.363,626800.0],["2023-01-24",29.6747,29.7227,29.1712,29.3391,204300.0],["2023-01-25",29.355,29.5069,29.0434,29.1632,480200.0],["2023-01-26",29.443,29.8346,29.1313,29.8106,456100.0],["2023-01-27",30.0823,30.5619,29.9545,30.402,237300.0],["2023-01-30",30.3221,30.4979,30.1862,30.1942,169300.0],["2023-01-31",30.2022,30.4979,30.1063,30.4899,691200.0],["2023-02-01",30.418,30.7936,30.0104,30.6338,302800.0],["2023-02-02",30.7696,31.1213,30.6657,30.8975,481100.0],["2023-02-03",30.7377,30.7457,30.2022,30.6178,356300.0],["2023-02-06",30.4979,30.5299,29.6188,29.8985,274300.0],["2023-02-07",29.7067,29.8825,29.459,29.4989,412200.0],["2023-02-08",29.4909,29.8186,29.3071,29.6987,364400.0],["2023-02-09",29.8106,29.9145,29.2272,29.2511,222800.0],["2023-02-10",29.3231,29.8825,29.2272,29.8106,197500.0],["2023-02-13",29.8106,30.0344,29.7946,29.9784,147000.0],["2023-02-14",29.8426,29.9704,29.5788,29.7547,200400.0],["2023-02-15",29.6188,29.7227,29.435,29.4669,280500.0],["2023-02-16",29.3223,30.3747,29.3223,30.2542,354300.0],["2023-02-17",30.439,30.6077,30.0855,30.5274,311600.0],["2023-02-21",30.3345,30.3747,30.0132,30.3185,325600.0],["2023-02-22",30.3265,30.4069,29.3705,29.483,425300.0],["2023-02-23",29.6196,29.957,29.4107,29.732,278800.0],["2023-02-24",29.4509,29.6437,29.2099,29.6196,247900.0],["2023-02-27",29.8204,30.0534,29.1858,29.3063,301000.0],["2023-02-28",29.3866,29.4509,28.7519,28.776,370800.0],["2023-03-01",28.6315,28.7439,27.8201,28.1494,286000.0],["2023-03-02",28.0932,28.3904,28.0289,28.2539,271600.0],["2023-03-03",28.3583,28.6395,28.2378,28.4386,213700.0],["2023-03-06",28.5029,28.5592,27.9727,28.0771,379600.0],["2023-03-07",28.1253,28.1976,27.796,27.9647,209300.0],["2023-03-08",27.9406,28.4306,27.9084,28.1976,174400.0],["2023-03-09",28.278,28.278,27.804,27.8602,177500.0],["2023-03-10",27.7799,27.9647,26.9123,27.1372,305600.0],["2023-03-13",26.9926,27.8361,26.9364,27.2577,243600.0],["2023-03-14",27.7237,27.9807,27.3541,27.555,305600.0],["2023-03-15",27.1613,27.5951,26.8641,27.563,296800.0],["2023-03-16",27.2818,27.555,26.9766,27.4425,243300.0],["2023-03-17",27.3943,27.3943,26.5668,26.6713,633000.0],["2023-03-20",26.9605,27.3461,26.8962,27.1051,256300.0],["2023-03-21",27.3381,27.4907,26.8239,26.9846,261600.0],["2023-03-22",26.9603,27.0088,26.1039,26.1363,326100.0],["2023-03-23",26.112,26.5887,25.8131,25.9181,331300.0],["2023-03-24",25.8777,26.7745,25.7727,26.7584,202500.0],["2023-03-27",26.9927,27.3643,26.7988,27.1542,192700.0],["2023-03-28",27.0735,27.3078,26.9603,27.13,164700.0],["2023-03-29",27.227,27.7521,27.1138,27.7521,261700.0],["2023-03-30",27.8975,28.0187,27.7763,28.0187,208400.0],["2023-03-31",28.1237,28.4065,27.8733,28.3823,354200.0],["2023-04-03",28.1965,28.3742,27.1704,27.4209,478100.0],["2023-04-04",27.5582,27.6228,26.5241,26.7826,338600.0],["2023-04-05",26.7503,27.4532,26.6856,27.2673,272300.0],["2023-04-06",27.3966,27.5501,27.1462,27.4855,112400.0],["2023-04-10",27.4532,27.7763,27.3643,27.7279,194100.0],["2023-04-11",27.8491,28.5923,27.7359,28.2045,324400.0],["2023-04-12",28.3338,28.5358,28.051,28.0834,241000.0],["2023-04-13",28.2045,28.2772,27.7036,28.0591,173000.0],["2023-04-14",28.1318,28.3338,27.7117,27.8571,158700.0],["2023-04-17",27.8733,28.3096,27.8733,28.1641,214800.0],["2023-04-18",28.0591,28.2126,27.6309,27.9137,189400.0],["2023-04-19",27.7268,27.9218,27.5481,27.8568,171900.0],["2023-04-20",27.8081,27.9299,27.6375,27.7837,166000.0],["2023-04-21",27.8487,28.068,27.41,27.8731,142400.0],["2023-04-24",27.9056,27.9706,27.4669,27.7756,149100.0],["2023-04-25",27.6781,27.8731,27.4344,27.4831,124700.0],["2023-04-26",27.345,27.6618,27.0526,27.2638,188700.0],["2023-04-27",27.215,27.9787,27.215,27.8812,156200.0],["2023-04-28",27.5725,27.8974,26.9957,27.1744,453400.0],["2023-05-01",27.3125,27.8162,27.1013,27.1419,313000.0],["2023-05-02",27.0607,27.1257,26.2077,26.2402,286600.0],["2023-05-03",26.2889,27.2313,26.2889,26.9957,303800.0],["2023-05-04",26.8576,27.475,26.5814,27.0444,302800.0],["2023-05-05",27.3531,27.4506,26.9469,27.1988,181900.0],["2023-05-08",27.1988,27.5156,27.0038,27.2719,153000.0],["2023-05-09",27.1825,27.2069,26.817,27.1013,149100.0],["2023-05-10",27.2313,27.5481,26.9713,27.4181,161300.0],["2023-05-11",27.1338,27.5237,26.9713,27.5075,140700.0],["2023-05-12",27.4913,27.5319,27.215,27.345,125100.0],["2023-05-15",27.4587,27.5481,27.2475,27.2638,173900.0],["2023-05-16",27.2638,27.2638,26.6382,26.6382,109500.0],["2023-05-17",26.6951,26.9713,26.5164,26.8657,139700.0],["2023-05-18",26.752,26.9551,26.427,26.5164,213900.0],["2023-05-19",26.7845,26.882,26.1996,26.4027,270100.0],["2023-05-22",26.4435,26.5416,26.133,26.1902,164700.0],["2023-05-23",26.231,26.9665,26.1984,26.4844,222500.0],["2023-05-24",26.468,26.468,25.7571,25.7734,204200.0],["2023-05-25",25.7571,25.9859,25.3158,25.4139,208700.0],["2023-05-26",25.422,25.5937,25.2259,25.5119,210300.0],["2023-05-30",25.5446,25.8225,25.5446,25.61,160200.0],["2023-05-31",25.6835,26.2882,25.6835,26.2392,519800.0],["2023-06-01",26.2474,26.7704,26.0758,26.3863,179000.0],["2023-06-02",26.754,27.04,26.6151,26.9583,163000.0],["2023-06-05",26.8439,26.9256,26.517,26.6233,133000.0],["2023-06-06",26.7867,27.2607,26.6478,27.1381,190500.0],["2023-06-07",27.3097,27.9062,27.3097,27.8245,204600.0],["2023-06-08",27.7346,27.7346,27.3996,27.6039,143600.0],["2023-06-09",27.5303,27.5303,27.2116,27.3751,136400.0],["2023-06-12",27.4404,27.563,27.228,27.4568,137200.0],["2023-06-13",27.3587,27.7755,27.277,27.5875,226900.0],["2023-06-14",27.6447,28.0615,27.6202,27.8245,195900.0],["2023-06-15",27.8082,27.9798,27.6202,27.9798,148100.0],["2023-06-16",28.0942,28.1596,27.6693,27.8,393200.0],["2023-06-20",27.8654,27.8817,27.4078,27.5467,187600.0],["2023-06-21",27.4481,27.522,27.1358,27.3001,194600.0],["2023-06-22",27.3823,27.3823,26.8564,26.955,220200.0],["2023-06-23",26.7906,27.0289,26.3962,26.5523,429800.0],["2023-06-26",26.5687,27.333,26.5687,27.3001,339400.0],["2023-06-27",27.259,27.5302,27.1276,27.3248,192300.0],["2023-06-28",27.2262,27.3001,26.955,27.1276,167800.0],["2023-06-29",27.0783,27.4974,27.0783,27.4152,122400.0],["2023-06-30",27.8014,27.8014,26.7167,27.1358,341700.0],["2023-07-03",27.1933,27.5549,27.1933,27.4563,107900.0],["2023-07-05",27.4645,27.8261,27.1933,27.407,228500.0],["2023-07-06",27.0454,27.1358,26.5687,27.0372,205900.0],["2023-07-07",27.0454,27.3412,27.0289,27.0372,230700.0],["2023-07-10",27.0372,27.3577,26.9468,27.259,220600.0],["2023-07-11",27.2837,27.9165,27.2837,27.8836,168900.0],["2023-07-12",28.1055,28.3027,27.8672,27.9083,180400.0],["2023-07-13",27.9329,28.1055,27.9083,28.0562,167700.0],["2023-07-14",28.0562,28.3027,27.8425,28.1055,223700.0],["2023-07-17",28.163,28.1959,27.8754,28.0397,276200.0],["2023-07-18",27.9987,28.2616,27.859,28.2288,196400.0],["2023-07-19",28.352,28.6561,28.2863,28.6397,251500.0],["2023-07-20",28.6727,29.0528,28.4579,29.0446,193000.0],["2023-07-21",29.0776,29.0776,28.7306,28.9206,229600.0],["2023-07-24",29.0198,29.309,28.9785,29.2181,147600.0],["2023-07-25",29.1437,29.4742,29.0941,29.2925,274600.0],["2023-07-26",29.3338,29.5155,29.1685,29.342,203000.0],["2023-07-27",29.342,29.4412,29.028,29.0776,279500.0],["2023-07-28",28.5901,29.0032,28.1769,28.4166,328900.0],["2023-07-31",28.4248,28.5736,27.235,27.7307,713600.0],["2023-08-01",27.6316,27.8547,27.3754,27.7968,184800.0],["2023-08-02",27.7638,27.8051,27.5324,27.7225,217600.0],["2023-08-03",27.5572,27.896,27.1771,27.8299,190300.0],["2023-08-04",27.739,28.1604,27.7142,27.8629,146000.0],["2023-08-07",27.8795,28.7471,27.8464,28.6893,216600.0],["2023-08-08",28.5157,28.6645,28.1356,28.5818,147800.0],["2023-08-09",28.5075,28.5405,27.8216,27.9621,194500.0],["2023-08-10",28.0778,28.2017,27.7225,27.8547,141000.0],["2023-08-11",27.7886,27.9538,27.7803,27.8795,109900.0],["2023-08-14",27.7638,27.8299,27.3341,27.4911,168900.0],["2023-08-15",27.3754,27.4746,27.0119,27.0614,151100.0],["2023-08-16",27.111,27.3093,26.607,26.6317,187600.0],["2023-08-17",26.7226,26.8962,26.2847,26.3095,232600.0],["2023-08-18",26.2021,26.6235,26.2021,26.3178,182400.0],["2023-08-21",26.2682,26.3756,26.0533,26.2103,193100.0],["2023-08-22",26.2685,26.4015,26.1023,26.2519,139700.0],["2023-08-23",26.4015,26.7257,26.2353,26.7091,189000.0],["2023-08-24",26.6925,26.9169,26.5096,26.5179,166600.0],["2023-08-25",26.6094,26.8255,26.4514,26.6842,114900.0],["2023-08-28",26.6592,27.0998,26.6426,27.0001,130200.0],["2023-08-29",27.0915,27.2411,26.8089,27.2079,118800.0],["2023-08-30",27.2079,27.5154,27.0832,27.4739,314300.0],["2023-08-31",27.5154,27.5154,27.0915,27.3159,290800.0],["2023-09-01",27.3824,27.6401,27.2245,27.3326,160700.0],["2023-09-05",27.1414,27.2411,26.4431,26.6343,356700.0],["2023-09-06",26.626,26.7008,26.2768,26.5761,197100.0],["2023-09-07",26.5761,26.6592,26.3849,26.4348,191100.0],["2023-09-08",26.2685,26.759,26.2685,26.5844,212400.0],["2023-09-11",26.892,26.892,26.4763,26.6343,180500.0],["2023-09-12",26.6343,26.7756,26.4763,26.7673,175000.0],["2023-09-13",26.8671,26.9252,26.5345,26.5927,179300.0],["2023-09-14",26.8006,26.9751,26.6842,26.8006,200400.0],["2023-09-15",26.6509,26.8421,26.4348,26.493,1343200.0],["2023-09-18",26.5761,26.6343,26.3683,26.5429,234200.0],["2023-09-19",26.5512,26.7673,26.5429,26.6592,215500.0],["2023-09-20",26.6676,26.9017,26.5672,26.6927,199100.0],["2023-09-21",26.5338,26.6509,26.3247,26.3833,266800.0],["2023-09-22",26.4167,26.6091,26.2662,26.2746,184400.0],["2023-09-25",26.2495,26.5003,26.1993,26.4669,151400.0],["2023-09-26",26.3498,26.5087,25.9317,25.9484,206700.0],["2023-09-27",26.0906,26.2996,25.6976,25.6976,209900.0],["2023-09-28",25.9902,26.9185,25.9233,26.7679,360000.0],["2023-09-29",27.0523,27.1442,26.6258,26.8683,258300.0],["2023-10-02",26.7679,26.9519,26.0989,26.3415,265300.0],["2023-10-03",26.5505,26.5505,25.8564,25.9233,325800.0],["2023-10-04",26.0404,26.4669,25.8982,26.4251,180900.0],["2023-10-05",26.4585,26.9603,26.4585,26.6843,273700.0],["2023-10-06",26.5672,26.7345,26.4084,26.5254,350400.0],["2023-10-09",26.5087,27.161,26.5087,26.9686,160600.0],["2023-10-10",26.8767,27.1944,26.8767,26.9352,154600.0],["2023-10-11",27.1024,27.4118,27.0355,27.4035,213600.0],["2023-10-12",27.3282,27.3449,27.0606,27.0857,206200.0],["2023-10-13",27.2028,27.2028,26.9185,27.0272,175700.0],["2023-10-16",27.1442,27.3617,26.9185,27.2864,197200.0],["2023-10-17",27.1275,27.5707,27.1275,27.3449,232200.0],["2023-10-18",27.2111,27.3449,27.0355,27.0523,156100.0],["2023-10-19",26.8934,27.1108,26.5756,26.5923,247900.0],["2023-10-20",26.7185,26.8952,26.4661,26.483,343200.0],["2023-10-23",26.2979,26.5503,26.096,26.1044,195900.0],["2023-10-24",26.1717,26.5419,26.1717,26.483,142500.0],["2023-10-25",26.4157,26.5839,26.2222,26.2642,125300.0],["2023-10-26",26.3568,26.5587,26.1296,26.1801,139500.0],["2023-10-27",26.2222,26.4493,25.6585,25.7847,274900.0],["2023-10-30",25.953,26.5503,25.953,26.4073,314100.0],["2023-10-31",26.5839,26.6765,26.382,26.5923,267400.0],["2023-11-01",26.6512,26.7101,26.3568,26.6849,211100.0],["2023-11-02",26.9709,27.2485,26.9204,27.1307,187300.0],["2023-11-03",27.4925,27.6439,27.0887,27.1392,264200.0],["2023-11-06",27.0046,27.1223,26.8363,26.9793,235900.0],["2023-11-07",26.8447,27.0803,26.4493,26.5419,144700.0],["2023-11-08",26.5418,26.6596,26.2642,26.4914,172300.0],["2023-11-09",26.6849,26.9036,26.4661,26.525,210000.0],["2023-11-10",26.6092,26.6933,26.3315,26.5839,253100.0],["2023-11-13",26.4577,26.8868,26.4072,26.8699,202500.0],["2023-11-14",27.3747,27.8542,27.2906,27.8458,350100.0],["2023-11-15",27.8037,28.0141,27.5514,27.6271,224800.0],["2023-11-16",27.6271,27.6944,27.442,27.4588,194900.0],["2023-11-17",27.6019,27.7449,27.442,27.5009,248700.0],["2023-11-20",27.5009,27.6691,27.3663,27.6187,165700.0],["2023-11-21",27.5848,27.5848,27.2717,27.3141,134100.0],["2023-11-22",27.5171,27.6779,27.3394,27.4325,130600.0],["2023-11-24",27.3902,27.5848,27.3733,27.5256,91100.0],["2023-11-27",27.4494,27.6102,27.4156,27.5087,172500.0],["2023-11-28",27.441,27.5679,27.2633,27.4494,218300.0],["2023-11-29",27.5425,27.7371,27.3564,27.441,209000.0],["2023-11-30",27.5002,27.6779,27.2548,27.6017,391500.0],["2023-12-01",27.5764,28.0925,27.5594,28.0502,426100.0],["2023-12-04",27.881,28.3041,27.881,28.2194,234800.0],["2023-12-05",28.2194,28.3294,28.0248,28.2194,238200.0],["2023-12-06",28.3464,28.4902,27.9487,28.0248,211000.0],["2023-12-07",28.0925,28.2618,28.0502,28.1264,212200.0],["2023-12-08",28.0333,28.2364,27.9741,28.0164,188700.0],["2023-12-11",28.0502,28.1941,27.9741,28.0756,178400.0],["2023-12-12",28.1348,28.1518,27.9741,28.0248,156400.0],["2023-12-13",28.0079,28.7864,27.9741,28.5241,448500.0],["2023-12-14",28.7187,29.1672,28.5579,28.7018,394800.0],["2023-12-15",28.5156,28.7948,28.211,28.2448,984600.0],["2023-12-18",28.3041,28.3379,27.8979,27.8979,321200.0],["2023-12-19",27.991,28.2364,27.881,28.0502,382300.0],["2023-12-20",28.0332,28.3566,27.8545,27.863,412500.0],["2023-12-21",28.0332,28.0332,27.5906,27.7013,318600.0],["2023-12-22",27.8715,28.0672,27.6672,27.6928,241900.0],["2023-12-26",27.7098,27.8119,27.5566,27.5906,191400.0],["2023-12-27",27.5992,27.7609,27.5566,27.7013,204200.0],["2023-12-28",27.6843,27.897,27.6758,27.8119,213600.0],["2023-12-29",27.7268,27.7609,27.3268,27.3353,265600.0],["2024-01-02",27.2417,27.5821,27.2417,27.463,355900.0],["2024-01-03",27.4119,27.5055,27.0971,27.2162,327300.0],["2024-01-04",27.3524,27.3949,27.2332,27.3439,298800.0],["2024-01-05",27.1736,27.3524,27.0119,27.0375,268500.0],["2024-01-08",27.1056,27.3183,27.0375,27.2758,301100.0],["2024-01-09",27.1651,27.48,27.1056,27.3098,307000.0],["2024-01-10",27.2928,27.6077,27.2843,27.5566,160500.0],["2024-01-11",27.48,27.6672,27.3864,27.6672,206500.0],["2024-01-12",27.8885,28.0502,27.8034,28.0417,228700.0],["2024-01-16",27.9566,28.2119,27.9311,28.0417,315000.0],["2024-01-17",27.8289,28.0672,27.063,27.1396,316100.0],["2024-01-18",27.2332,27.3694,26.7311,26.9524,355300.0],["2024-01-19",27.1056,27.3098,26.8502,27.2758,301200.0],["2024-01-22",27.3528,27.5583,27.2586,27.3871,252300.0],["2024-01-23",27.5412,27.5583,27.1131,27.2501,172100.0],["2024-01-24",27.4727,27.5155,26.9076,26.9676,254300.0],["2024-01-25",27.3271,27.4555,27.1302,27.2586,217800.0],["2024-01-26",27.4213,27.5155,27.2244,27.3871,241900.0],["2024-01-29",27.3614,27.5925,27.2586,27.5155,227300.0],["2024-01-30",27.4213,27.5155,27.173,27.4299,198600.0],["2024-01-31",27.4812,27.5069,26.6765,26.6851,541300.0],["2024-02-01",26.7279,26.9761,26.4967,26.9419,274000.0],["2024-02-02",26.6508,26.7364,26.2484,26.4967,276300.0],["2024-02-05",26.3426,26.3426,26.1115,26.1115,275100.0],["2024-02-06",26.1115,26.3255,26.0515,26.1286,290200.0],["2024-02-07",26.1115,26.2056,25.9402,25.9488,251400.0],["2024-02-08",25.9402,26.3084,25.9402,26.2313,279300.0],["2024-02-09",26.1885,26.5652,26.043,26.5652,260900.0],["2024-02-12",26.6251,26.8648,26.5652,26.7279,379700.0],["2024-02-13",26.1714,26.4197,25.983,26.2998,570000.0],["2024-02-14",26.4881,26.6508,26.3426,26.5224,224200.0],["2024-02-15",26.6251,26.9676,26.6251,26.9419,243400.0],["2024-02-16",26.471,27.1045,26.1885,26.9761,437200.0],["2024-02-20",26.8986,27.7858,26.8728,27.4929,363500.0],["2024-02-21",27.536,27.8547,27.4068,27.7427,256400.0],["2024-02-22",27.6135,27.6996,27.4498,27.6566,242100.0],["2024-02-23",27.6824,27.7168,27.424,27.424,199000.0],["2024-02-26",27.3293,27.4843,27.0364,27.0709,342100.0],["2024-02-27",27.2517,27.424,27.2173,27.2948,308100.0],["2024-02-28",27.1312,27.5101,27.1053,27.2259,362600.0],["2024-02-29",27.4757,27.4757,27.0278,27.0967,448300.0],["2024-03-01",27.045,27.2862,26.9158,27.0967,290800.0],["2024-03-04",27.0967,27.4843,26.9417,27.4843,292100.0],["2024-03-05",27.4068,27.5446,27.269,27.3293,200900.0],["2024-03-06",27.4068,27.5877,27.3034,27.3206,304500.0],["2024-03-07",27.5015,27.5532,27.3551,27.4585,240700.0],["2024-03-08",27.6652,27.7944,27.579,27.7858,229200.0],["2024-03-11",27.8288,27.8547,27.6479,27.7427,137500.0],["2024-03-12",27.5963,27.8461,27.5618,27.8288,171100.0],["2024-03-13",27.803,28.0528,27.803,27.8891,319900.0],["2024-03-14",27.7599,27.7944,27.424,27.5963,258000.0],["2024-03-15",27.3465,27.7513,27.3465,27.7255,515600.0],["2024-03-18",27.7599,27.958,27.691,27.7771,250700.0],["2024-03-19",27.7685,28.0355,27.5532,27.958,258200.0],["2024-03-20",27.7847,28.2353,27.7414,28.2266,221600.0],["2024-03-21",28.3479,28.5385,28.2179,28.4865,230100.0],["2024-03-22",28.5905,28.6425,28.14,28.2179,334100.0],["2024-03-25",28.2612,28.3566,28.1833,28.2179,303300.0],["2024-03-26",28.3392,28.3739,27.8714,27.8974,366600.0],["2024-03-27",28.1053,28.1746,28.0273,28.14,356500.0],["2024-03-28",28.2526,28.3825,28.036,28.1659,670200.0],["2024-04-01",28.2613,28.2613,27.9494,28.0013,328000.0],["2024-04-02",27.8974,27.8974,27.4035,27.4728,335900.0],["2024-04-03",27.4642,27.5595,27.3082,27.3775,240800.0],["2024-04-04",27.6115,27.7847,27.1696,27.2909,229600.0],["2024-04-05",27.2909,27.7847,27.1956,27.6461,352700.0],["2024-04-08",27.6894,27.88,27.5941,27.8281,241400.0],["2024-04-09",27.8714,28.3565,27.8714,28.3479,394900.0],["2024-04-10",27.9667,28.0013,26.979,27.1523,389100.0],["2024-04-11",27.3429,27.6635,27.2043,27.6635,291500.0],["2024-04-12",27.5681,27.6201,27.2476,27.3949,388700.0],["2024-04-15",27.5075,27.5075,27.109,27.3429,192800.0],["2024-04-16",27.1956,27.4035,27.1003,27.1263,153000.0],["2024-04-17",27.2909,27.4642,27.1003,27.3689,152500.0],["2024-04-18",27.3862,27.6028,27.3516,27.4469,213600.0],["2024-04-19",27.229,27.7955,27.229,27.7171,388200.0],["2024-04-22",27.7519,27.9262,27.6299,27.8304,202600.0],["2024-04-23",27.8216,28.0918,27.7955,27.996,156000.0],["2024-04-24",27.8914,28.1093,27.7519,28.0918,180100.0],["2024-04-25",27.9698,28.1529,27.8914,28.0483,195400.0],["2024-04-26",28.1441,28.4666,28.1267,28.3795,213300.0],["2024-04-29",28.4492,28.6235,28.2923,28.3185,278000.0],["2024-04-30",28.7194,29.1988,28.3969,28.8501,387300.0],["2024-05-01",28.7804,29.5038,28.7281,29.1988,354700.0],["2024-05-02",29.3557,29.5823,29.2337,29.2947,453500.0],["2024-05-03",29.4603,29.5126,28.9111,29.1552,279300.0],["2024-05-06",29.1552,29.2162,28.9896,29.007,193300.0],["2024-05-07",29.0419,29.3208,29.0419,29.2685,328100.0],["2024-05-08",29.2162,29.3557,29.0768,29.3208,133800.0],["2024-05-09",29.4167,29.8002,29.3557,29.713,309300.0],["2024-05-10",29.8089,29.8089,29.5387,29.6869,148300.0],["2024-05-13",29.8612,29.9658,29.7392,29.8525,166300.0],["2024-05-14",30.0704,30.2186,29.9745,30.175,218800.0],["2024-05-15",30.419,30.4539,30.0007,30.114,255300.0],["2024-05-16",30.1488,30.2883,30.0094,30.1924,175000.0],["2024-05-17",30.2796,30.3842,30.1401,30.297,131500.0],["2024-05-20",30.2883,30.4277,30.1924,30.2273,204300.0],["2024-05-21",30.2883,30.7154,30.1663,30.5933,190700.0],["2024-05-22",30.5758,30.6985,30.2779,30.3217,160800.0],["2024-05-23",30.1902,30.2078,29.9186,29.9449,169500.0],["2024-05-24",30.1289,30.1464,29.9624,30.0851,137000.0],["2024-05-28",30.0851,30.2165,29.8134,29.8397,158200.0],["2024-05-29",29.6907,29.7433,29.3489,29.4278,162400.0],["2024-05-30",29.717,29.8485,29.6644,29.8134,229400.0],["2024-05-31",29.901,30.2691,29.8046,30.1464,409500.0],["2024-06-03",30.1902,30.4093,30.1727,30.383,293400.0],["2024-06-04",30.3217,30.5671,30.2516,30.4006,269900.0],["2024-06-05",30.3567,30.4006,30.1376,30.1552,184800.0],["2024-06-06",30.0938,30.2253,30.05,30.1026,117400.0],["2024-06-07",29.8397,29.9361,29.7258,29.7521,229300.0],["2024-06-10",29.6206,29.7608,29.4278,29.4541,353500.0],["2024-06-11",29.3051,29.5855,29.2175,29.4629,226800.0],["2024-06-12",29.9887,30.1114,29.5943,29.5943,183700.0],["2024-06-13",29.533,29.866,29.4979,29.7345,236500.0],["2024-06-14",29.5768,29.8046,29.3051,29.4979,353300.0],["2024-06-17",29.4015,29.533,29.2438,29.5154,297100.0],["2024-06-18",29.5417,29.7871,29.533,29.717,133400.0],["2024-06-20",29.6553,29.8316,29.5231,29.5584,152500.0],["2024-06-21",29.6113,29.999,29.5496,29.8756,702500.0],["2024-06-24",29.9021,30.2722,29.8933,30.0519,275200.0],["2024-06-25",29.9902,29.9902,29.4614,29.4702,181300.0],["2024-06-26",29.294,29.576,29.1882,29.4967,266500.0],["2024-06-27",29.5848,30.0871,29.5055,30.0783,281100.0],["2024-06-28",30.281,30.4661,30.096,30.4044,791200.0],["2024-07-01",30.3075,30.4573,29.999,30.3515,266200.0],["2024-07-02",30.422,30.4397,30.1753,30.378,198200.0],["2024-07-03",30.422,30.4485,30.1753,30.2105,81000.0],["2024-07-05",30.2898,30.4485,30.1577,30.422,164200.0],["2024-07-08",30.5366,30.6688,30.2193,30.237,281800.0],["2024-07-09",30.2458,30.3339,29.9638,30.0255,517500.0],["2024-07-10",30.1048,30.4749,30.0607,30.4397,239600.0],["2024-07-11",30.8274,31.224,30.6688,30.9508,281200.0],["2024-07-12",31.1799,31.5501,31.0566,31.3474,274500.0],["2024-07-15",31.4884,31.8762,31.4267,31.6735,316400.0],["2024-07-16",31.9026,32.1494,31.744,32.0524,307500.0],["2024-07-17",32.0524,32.59,32.0524,32.2551,215200.0],["2024-07-18",32.167,32.731,32.1582,32.3785,332200.0],["2024-07-19",32.4666,32.6693,32.2551,32.308,221100.0],["2024-07-22",32.2287,32.8279,32.1758,32.7046,269900.0],["2024-07-23",32.6337,33.3778,32.5185,33.3069,447100.0],["2024-07-24",33.2626,33.6967,33.0146,33.0235,326800.0],["2024-07-25",33.2006,33.9004,33.1741,33.4575,335100.0],["2024-07-26",33.7764,33.9093,33.4664,33.7941,229500.0],["2024-07-29",33.7498,33.7941,33.3158,33.4752,218600.0],["2024-07-30",32.4565,32.8817,31.3315,31.4378,555500.0],["2024-07-31",31.5707,32.0491,31.1101,31.6327,624500.0],["2024-08-01",31.7479,31.8187,31.1544,31.6681,536700.0],["2024-08-02",31.3227,32.1376,31.2341,31.8896,349700.0],["2024-08-05",31.0924,31.8365,31.0481,31.3404,319300.0],["2024-08-06",31.367,32.2882,31.2252,31.8453,337200.0],["2024-08-07",32.0491,32.1554,31.7036,31.7302,204500.0],["2024-08-08",31.8807,32.0313,31.7036,31.8099,237600.0],["2024-08-09",31.9693,31.9693,31.6859,31.8719,174700.0],["2024-08-12",31.9428,31.9959,31.5796,31.801,260600.0],["2024-08-13",31.9693,31.9782,31.6416,31.739,207100.0],["2024-08-14",31.8542,31.9073,31.6682,31.7656,211300.0],["2024-08-15",31.9339,32.0313,31.6593,31.8896,322600.0],["2024-08-16",31.801,32.0225,31.615,31.6239,245400.0],["2024-08-19",31.7567,31.8896,31.5353,31.6593,269300.0],["2024-08-20",31.6681,31.8187,31.491,31.677,287100.0],["2024-08-21",31.8896,31.8896,31.6239,31.8276,312500.0],["2024-08-22",31.8454,31.8988,31.4536,31.507,206800.0],["2024-08-23",31.7029,32.3441,31.6406,32.1927,280100.0],["2024-08-26",32.3619,32.4599,32.1215,32.2729,575600.0],["2024-08-27",32.2729,32.7449,32.1126,32.5935,542700.0],["2024-08-28",32.6024,32.9141,32.5222,32.6291,347800.0],["2024-08-29",32.7092,32.7181,32.3797,32.4421,164000.0],["2024-08-30",32.5935,32.7983,32.4599,32.7092,270300.0],["2024-09-03",32.5044,32.7538,32.1037,32.2551,389800.0],["2024-09-04",32.1927,32.5845,32.1927,32.5489,172600.0],["2024-09-05",32.6825,32.9408,32.451,32.7092,156200.0],["2024-09-06",32.8873,32.8873,32.2729,32.6558,211100.0],["2024-09-09",32.5311,32.6914,32.3797,32.5935,208400.0],["2024-09-10",32.6914,32.9853,32.6914,32.914,150100.0],["2024-09-11",32.6914,32.9497,32.3975,32.923,143300.0],["2024-09-12",33.0832,33.3237,32.9408,33.3059,173800.0],["2024-09-13",33.4395,33.5998,33.3326,33.5641,304300.0],["2024-09-16",33.573,33.7333,33.4395,33.6087,199300.0],["2024-09-17",33.9382,33.9382,33.1812,33.1901,215100.0],["2024-09-18",33.2435,33.6621,32.9942,33.2257,218400.0],["2024-09-19",33.386,33.4038,32.3352,32.5044,402600.0],["2024-09-20",32.2627,32.4954,32.0568,32.2269,984100.0],["2024-09-23",32.3791,32.9341,32.2537,32.9072,209300.0],["2024-09-24",32.7819,33.1668,32.773,33.0147,190400.0],["2024-09-25",33.0684,33.328,32.961,33.1221,292200.0],["2024-09-26",33.1221,33.1848,32.5492,32.6297,301600.0],["2024-09-27",32.7909,33.0684,32.6029,32.7819,205800.0],["2024-09-30",32.7819,32.943,32.5671,32.8446,286500.0],["2024-10-01",32.8714,33.0594,32.6566,32.7372,177900.0],["2024-10-02",32.4686,32.8714,32.3254,32.388,197500.0],["2024-10-03",32.2448,32.2806,31.9404,32.1463,208200.0],["2024-10-04",32.0479,32.2269,31.833,32.0837,261000.0],["2024-10-07",32.0479,32.3791,31.9583,32.3254,424200.0],["2024-10-08",32.4865,32.5671,31.5555,31.9494,309800.0],["2024-10-09",31.9583,32.0747,31.7256,31.9404,181700.0],["2024-10-10",31.8599,31.9404,31.6002,31.654,302900.0],["2024-10-11",31.7972,32.0031,31.7256,31.8509,170300.0],["2024-10-14",31.9046,32.0747,31.833,31.8778,329200.0],["2024-10-15",31.9583,32.2896,31.8778,32.0837,192000.0],["2024-10-16",32.2358,32.7909,32.0837,32.6655,429100.0],["2024-10-17",32.5044,32.8088,32.3612,32.4596,241800.0],["2024-10-18",32.5492,32.6566,32.2717,32.3254,227000.0],["2024-10-21",32.4328,32.5402,31.8599,31.9046,196100.0],["2024-10-22",31.8688,32.3075,31.8062,32.0926,196600.0],["2024-10-23",32.0656,32.3716,32.0296,32.3446,214800.0],["2024-10-24",32.3446,32.5156,32.1286,32.2096,184200.0],["2024-10-25",32.2546,32.4076,31.9126,31.9306,318300.0],["2024-10-28",32.1106,32.5336,32.0926,32.3446,244400.0],["2024-10-29",32.3176,34.2795,32.3176,34.2705,555500.0],["2024-10-30",34.1895,35.3325,34.0095,35.0985,419400.0],["2024-10-31",35.0985,35.6745,34.3155,34.3785,385800.0],["2024-11-01",34.6035,34.7295,33.5506,33.5686,219900.0],["2024-11-04",33.6676,34.5225,33.6496,33.9735,201700.0],["2024-11-05",33.8025,34.1625,33.7215,34.1445,213300.0],["2024-11-06",34.3785,34.5765,33.7665,34.1355,455300.0],["2024-11-07",34.2165,34.9995,34.0905,34.8375,272900.0],["2024-11-08",34.9635,35.7015,34.8555,35.3505,458800.0],["2024-11-11",35.3685,35.5125,34.7475,35.4945,273800.0],["2024-11-12",35.4045,35.8995,35.2785,35.3955,300000.0],["2024-11-13",35.4855,35.7285,34.7295,34.7385,284600.0],["2024-11-14",34.6485,34.8915,34.0545,34.3425,332300.0],["2024-11-15",34.5495,34.8555,34.0185,34.3785,401000.0],["2024-11-18",34.3695,34.4415,33.8565,34.2435,328100.0],["2024-11-19",34.1985,34.7475,34.1085,34.7115,154400.0],["2024-11-20",34.4595,34.6035,34.2705,34.5315,155700.0],["2024-11-21",34.5858,35.0742,34.5044,35.0018,237700.0],["2024-11-22",35.1284,35.4088,34.9023,35.1556,269800.0],["2024-11-25",35.1375,35.6349,34.7576,34.7576,352300.0],["2024-11-26",34.7576,35.246,34.7576,35.1918,352300.0],["2024-11-27",35.3998,35.5807,34.9928,35.0018,282400.0],["2024-11-29",35.1646,35.4088,34.8119,34.9023,209900.0],["2024-12-02",34.8752,34.9928,34.3144,34.4592,333300.0],["2024-12-03",34.4501,34.6039,34.1064,34.4592,194700.0],["2024-12-04",34.5134,34.5677,34.215,34.4501,171900.0],["2024-12-05",34.3145,34.4501,34.215,34.2964,170100.0],["2024-12-06",34.2873,34.4591,33.8713,34.1245,164300.0],["2024-12-09",34.1516,34.423,33.817,33.8441,251500.0],["2024-12-10",33.9346,34.3235,33.6542,34.0793,183900.0],["2024-12-11",33.9165,34.1516,33.5276,33.5547,249500.0],["2024-12-12",33.5547,33.9708,33.1658,33.3015,212000.0],["2024-12-13",33.4733,33.6633,33.3377,33.5999,235400.0],["2024-12-16",33.5185,33.6633,32.795,32.9307,480600.0],["2024-12-17",32.8764,33.1749,32.7588,33.0211,325200.0],["2024-12-18",33.0211,33.2653,31.8272,32.0262,419800.0],["2024-12-19",32.0624,32.388,31.4836,31.4836,356400.0],["2024-12-20",31.167,32.0986,31.158,31.7278,1362400.0],["2024-12-23",31.8278,31.8278,31.264,31.364,436500.0],["2024-12-24",31.2185,31.6277,31.2185,31.5822,118300.0],["2024-12-26",31.4277,31.7459,31.4277,31.5459,239400.0],["2024-12-27",31.464,31.7368,31.1639,31.3003,230600.0],["2024-12-30",31.2731,31.4095,30.973,31.3185,174800.0],["2024-12-31",31.5186,31.655,31.264,31.4186,402900.0],["2025-01-02",31.4277,31.5277,30.8729,30.9457,249800.0],["2025-01-03",30.9457,31.264,30.8366,31.1639,325900.0],["2025-01-06",31.0548,31.1367,30.3273,30.4274,359300.0],["2025-01-07",31.0548,31.173,30.4455,31.0457,413400.0],["2025-01-08",30.9093,31.2367,30.6638,31.1367,235300.0],["2025-01-10",30.8729,30.8729,29.9545,30.4637,333900.0],["2025-01-13",30.3,30.973,30.2546,30.9548,251000.0],["2025-01-14",31.0003,31.173,30.8093,31.0821,211100.0],["2025-01-15",31.4731,31.6277,31.0548,31.2185,258600.0],["2025-01-16",31.3185,31.7914,31.1821,31.655,434200.0],["2025-01-17",31.8187,32.0097,31.6277,31.7641,320000.0],["2025-01-21",32.0005,32.3643,31.8914,32.1551,246500.0],["2025-01-22",32.0551,32.0551,31.0094,31.264,427800.0],["2025-01-23",31.2548,31.2914,30.9988,31.2,194000.0],["2025-01-24",31.0902,31.7029,30.9714,31.4377,314500.0],["2025-01-27",31.5474,32.279,31.52,31.9224,687600.0],["2025-01-28",31.7578,32.0595,31.4377,31.7029,363100.0],["2025-01-29",31.5932,31.712,30.697,30.9165,290400.0],["2025-01-30",31.328,31.52,31.0811,31.3006,263700.0],["2025-01-31",31.2183,31.5383,31.0811,31.456,381100.0],["2025-02-03",31.2274,31.6663,31.0171,31.584,483600.0],["2025-02-04",31.4194,31.52,31.2182,31.4103,692900.0],["2025-02-05",31.6115,31.9498,31.5749,31.6389,229400.0],["2025-02-06",31.776,31.9041,31.328,31.4469,305600.0],["2025-02-07",31.4834,31.4834,31.0262,31.0628,238900.0],["2025-02-10",31.0628,31.0811,30.697,31.0262,278600.0],["2025-02-11",30.9074,31.1177,30.505,31.0902,400700.0],["2025-02-12",30.6147,30.9988,30.5416,30.8342,221200.0],["2025-02-13",30.9896,31.6572,30.8525,31.6115,368000.0],["2025-02-14",31.584,31.7212,31.4103,31.4743,209000.0],["2025-02-18",31.4011,31.9864,31.328,31.7943,242600.0],["2025-02-19",31.776,32.1144,31.6937,31.8949,325800.0],["2025-02-20",31.8673,32.1248,31.757,31.8214,319300.0],["2025-02-21",32.0696,32.1616,31.3341,31.6651,295000.0],["2025-02-24",31.6283,32.134,31.426,32.0604,433200.0],["2025-02-25",31.5639,31.9961,31.0582,31.8122,599600.0],["2025-02-26",31.7018,32.0512,31.4812,31.9133,431600.0],["2025-02-27",31.7846,32.1983,31.7294,31.9685,272100.0],["2025-02-28",32.0696,32.2259,31.711,32.0788,451900.0],["2025-03-03",32.0328,32.8971,31.9593,32.8879,430300.0],["2025-03-04",32.7868,33.2833,32.6672,32.8143,363100.0],["2025-03-05",32.6029,33.1545,32.5753,33.035,484400.0],["2025-03-06",32.8603,32.8971,32.2719,32.8787,409100.0],["2025-03-07",32.9155,33.4028,32.6489,33.1821,445300.0],["2025-03-10",33.1178,33.8073,32.8971,33.2281,375000.0],["2025-03-11",33.412,33.5407,32.6029,32.8511,411500.0],["2025-03-12",32.7132,32.8327,32.0972,32.4282,249200.0],["2025-03-13",32.5661,32.9523,32.2535,32.4466,182100.0],["2025-03-14",32.4742,33.0902,32.4006,33.0626,250400.0],["2025-03-17",32.9155,33.2925,32.9155,33.0718,461100.0],["2025-03-18",33.0718,33.2833,32.7408,32.75,443700.0],["2025-03-19",32.6856,32.7776,32.2995,32.5109,450600.0],["2025-03-20",32.5017,32.5753,32.2167,32.2259,314500.0],["2025-03-21",32.0965,32.2999,31.8007,32.004,675200.0],["2025-03-24",32.2259,32.4848,31.9856,32.4108,294900.0],["2025-03-25",32.2814,32.3368,31.9208,32.1982,216500.0],["2025-03-26",32.2721,32.568,32.2721,32.3184,152700.0],["2025-03-27",32.457,32.6327,32.1427,32.2906,173600.0],["2025-03-28",32.4663,32.6049,32.2352,32.5864,263600.0],["2025-03-31",32.6327,32.9747,32.5402,32.7713,318800.0],["2025-04-01",32.836,33.1134,32.5032,32.8638,324000.0],["2025-04-02",32.6789,33.0672,32.3646,32.6512,291800.0],["2025-04-03",32.6234,33.3815,32.5402,32.7251,375700.0],["2025-04-04",32.3646,33.0487,31.8931,32.0688,481200.0],["2025-04-07",31.2922,32.2814,30.5157,30.9964,571200.0],["2025-04-08",31.4494,31.7914,30.0165,30.3493,366800.0],["2025-04-09",29.9333,31.7175,29.3047,31.3015,558900.0],["2025-04-10",31.1998,31.8469,30.7376,31.1536,322200.0],["2025-04-11",31.209,31.7175,30.6913,31.4956,315100.0],["2025-04-14",31.6343,32.2537,31.5326,32.0318,239200.0],["2025-04-15",32.0503,32.4663,31.9486,32.3184,432000.0],["2025-04-16",32.4016,32.7436,32.2259,32.6234,267900.0],["2025-04-17",32.4478,33.1226,32.4478,33.0487,289300.0],["2025-04-21",32.8453,33.2613,32.5402,32.8638,347300.0],["2025-04-22",33.2263,33.6631,32.9288,33.5515,335800.0],["2025-04-23",33.4958,33.8211,32.9102,33.0125,303700.0],["2025-04-24",33.0775,33.0775,32.7615,33.0125,203700.0],["2025-04-25",32.9474,33.0497,32.4827,32.9102,172500.0],["2025-04-28",32.901,33.0961,32.5664,32.9753,360500.0],["2025-04-29",32.8266,33.2262,32.8173,33.0311,296200.0],["2025-04-30",33.0404,33.4214,32.7522,33.3378,290000.0],["2025-05-01",33.1612,33.4493,32.9195,33.1891,214000.0],["2025-05-02",33.4307,33.4586,32.7523,32.7615,403700.0],["2025-05-05",32.8824,33.0032,32.1388,32.1388,582400.0],["2025-05-06",32.5106,33.3378,31.702,33.2634,523300.0],["2025-05-07",33.4493,34.3787,33.3749,33.6817,503300.0],["2025-05-08",33.6817,33.9326,33.1798,33.2913,255800.0],["2025-05-09",33.2448,33.4865,32.9195,33.3657,247800.0],["2025-05-12",33.5515,33.8304,32.966,32.9939,306100.0],["2025-05-13",33.1519,33.2355,32.743,33.0497,352900.0],["2025-05-14",32.8638,32.9195,32.2968,32.5664,332700.0],["2025-05-15",32.7894,33.1798,32.7708,32.9567,385600.0],["2025-05-16",32.9846,33.4586,32.9846,33.4493,279900.0],["2025-05-19",33.4307,33.5887,33.3192,33.5887,342200.0],["2025-05-20",33.533,33.6445,33.3657,33.4028,244300.0],["2025-05-21",33.2541,33.3842,32.6686,32.8452,266600.0],["2025-05-22",32.8826,33.0508,32.4808,32.5649,306100.0],["2025-05-23",32.5649,33.0601,32.4994,32.9667,334100.0],["2025-05-27",33.1255,33.5086,33.004,33.3311,387800.0],["2025-05-28",33.3311,33.3404,32.677,32.8919,256700.0],["2025-05-29",32.7985,33.2377,32.7985,33.0508,254700.0],["2025-05-30",32.976,33.3778,32.9106,33.0694,325400.0],["2025-06-02",32.9386,33.4058,32.8265,32.9573,374300.0],["2025-06-03",33.0227,33.2657,32.5368,32.7704,248800.0],["2025-06-04",32.6583,33.0134,32.5649,32.6022,234100.0],["2025-06-05",32.6022,32.6957,32.2845,32.5555,253000.0],["2025-06-06",32.6957,32.9106,32.5555,32.6396,216000.0],["2025-06-09",32.5649,32.8172,32.2658,32.6957,249600.0],["2025-06-10",32.7891,33.0227,32.5929,32.948,347300.0],["2025-06-11",32.9947,33.3218,32.9106,33.2003,409100.0],["2025-06-12",33.1442,33.4152,33.0227,33.2376,328100.0],["2025-06-13",33.2563,33.3031,32.6583,32.7985,245400.0],["2025-06-16",32.8545,33.1722,32.378,32.4714,325400.0],["2025-06-17",32.4714,32.9013,32.3499,32.7704,256700.0],["2025-06-18",32.8078,33.1162,32.5929,33.0134,319500.0],["2025-06-20",33.0792,33.2764,32.6752,32.8537,454200.0],["2025-06-23",32.8819,33.314,32.8631,33.2764,293300.0],["2025-06-24",33.4268,33.4268,33.0134,33.051,368500.0],["2025-06-25",32.9288,33.0322,32.4873,32.4967,374100.0],["2025-06-26",32.647,32.9664,32.3933,32.7128,285800.0],["2025-06-27",32.7691,32.8631,32.3557,32.4215,458800.0],["2025-06-30",32.4591,32.5812,32.1303,32.5155,355500.0],["2025-07-01",32.7597,33.0134,32.4591,32.5812,346100.0],["2025-07-02",32.5061,33.0698,32.3839,33.0698,344500.0],["2025-07-03",33.0791,33.3422,33.0322,33.1919,167200.0],["2025-07-07",33.2389,33.5019,32.9758,33.0698,354200.0],["2025-07-08",32.9758,33.2764,32.7879,33.1261,325600.0],["2025-07-09",33.2858,33.6428,33.1543,33.4549,328400.0],["2025-07-10",33.267,33.4737,32.694,32.8349,712800.0],["2025-07-11",32.7222,33.2483,32.647,33.1731,514600.0],["2025-07-14",33.2764,33.6522,33.1355,33.5113,292400.0],["2025-07-15",33.4643,33.671,32.8913,33.1167,413900.0],["2025-07-16",33.2013,33.4831,33.1355,33.1543,509800.0],["2025-07-17",33.0416,33.2952,32.7409,32.7409,438300.0],["2025-07-18",32.8349,33.0979,32.6282,32.9007,400300.0],["2025-07-21",33.0228,33.2013,32.8819,33.0134,396800.0],["2025-07-22",32.9852,33.4268,32.8912,33.2952,387700.0],["2025-07-23",33.2952,33.5975,33.1819,33.5503,284700.0],["2025-07-24",33.3802,33.7297,33.248,33.5786,219300.0],["2025-07-25",33.5786,33.7581,33.3236,33.4936,227400.0],["2025-07-28",33.503,33.6164,32.4357,32.4546,491600.0],["2025-07-29",32.6529,32.8513,32.2657,32.7663,442500.0],["2025-07-30",32.6813,32.8985,32.0957,32.2846,314100.0],["2025-07-31",32.1146,32.5868,32.0673,32.1523,475300.0],["2025-08-01",32.6435,32.6435,32.0107,32.3885,431300.0],["2025-08-04",32.4168,32.8891,32.3696,32.8135,391400.0],["2025-08-05",32.4263,33.8053,32.294,33.2008,682000.0],["2025-08-06",33.4464,34.0036,33.1441,33.2008,445000.0],["2025-08-07",33.4558,33.6258,33.1158,33.3519,370600.0],["2025-08-08",33.3708,33.862,33.3613,33.8431,276500.0],["2025-08-11",33.8903,34.0792,33.7014,33.8242,311500.0],["2025-08-12",33.8903,34.1359,33.6447,34.032,460200.0],["2025-08-13",34.0509,34.1075,33.3802,33.8336,362700.0],["2025-08-14",33.6825,33.7769,33.4464,33.5314,412200.0],["2025-08-15",33.5314,33.6069,33.3425,33.5503,262500.0],["2025-08-18",33.6447,33.8242,33.4747,33.5408,244000.0],["2025-08-19",33.5597,34.0036,33.5597,33.9375,270600.0],["2025-08-20",34.0036,34.3815,33.7675,34.2492,509300.0],["2025-08-21",34.2302,34.7999,34.1163,34.686,493800.0],["2025-08-22",34.8094,35.3127,34.724,34.9424,477800.0],["2025-08-25",34.9044,35.0848,34.0688,34.1638,362800.0],["2025-08-26",34.0783,34.4296,34.0023,34.2682,293300.0],["2025-08-27",34.3537,34.686,34.3157,34.6195,381700.0],["2025-08-28",34.5626,34.6385,34.2587,34.629,282200.0],["2025-08-29",34.629,34.8094,34.4771,34.6575,272700.0],["2025-09-02",34.61,34.7904,34.3157,34.4961,343600.0],["2025-09-03",34.3062,34.6575,34.2872,34.3917,266300.0],["2025-09-04",34.6005,34.6385,34.2112,34.5531,197100.0],["2025-09-05",34.6955,34.8379,34.4866,34.7715,301500.0],["2025-09-08",34.5151,34.8094,34.5151,34.762,221200.0],["2025-09-09",34.762,34.9804,34.4581,34.7145,221300.0],["2025-09-10",34.5721,34.7335,34.5151,34.705,212900.0],["2025-09-11",34.762,34.8284,34.4486,34.686,269000.0],["2025-09-12",34.7335,34.8189,34.3822,34.3917,257500.0],["2025-09-15",34.4676,34.5721,34.2587,34.4201,251500.0],["2025-09-16",34.4201,34.629,33.7175,33.7745,366200.0],["2025-09-17",33.8979,34.1638,33.67,33.746,306300.0],["2025-09-18",33.708,34.2302,33.6415,34.0403,250700.0],["2025-09-19",33.6225,34.0213,33.5561,34.0023,783200.0],["2025-09-22",33.8878,33.9069,33.506,33.5537,568500.0],["2025-09-23",33.5632,33.9546,33.5251,33.8401,433300.0],["2025-09-24",34.0978,34.6037,34.0024,34.4415,725100.0],["2025-09-25",34.4987,34.9665,34.4319,34.6515,543200.0],["2025-09-26",34.766,34.9951,34.5083,34.9474,613000.0],["2025-09-29",34.8328,35.0906,34.6037,34.661,401500.0],["2025-09-30",34.6897,35.3674,34.5656,35.186,586500.0],["2025-10-01",35.1669,35.5583,35.1669,35.3483,402800.0],["2025-10-02",35.2815,35.3579,34.6228,34.7947,262800.0],["2025-10-03",34.8424,35.1192,34.3651,34.3651,295800.0],["2025-10-06",34.2696,34.5083,33.4487,33.4678,335800.0],["2025-10-07",33.4105,33.4487,32.9141,33.3341,366900.0],["2025-10-08",33.3341,33.3819,32.79,33.0,378200.0],["2025-10-09",33.0478,33.1814,32.7423,32.7805,263900.0],["2025-10-10",32.8664,33.0764,32.6087,32.7232,373100.0],["2025-10-13",32.6468,33.0573,32.2364,32.4368,337900.0],["2025-10-14",32.3223,33.0191,32.3223,32.6564,336800.0],["2025-10-15",32.7614,33.1241,32.685,33.0955,291700.0],["2025-10-16",33.1528,33.3723,32.9619,33.0478,267700.0],["2025-10-17",33.0764,33.6396,33.0764,33.6205,383800.0],["2025-10-20",33.7064,33.926,33.5441,33.9164,269400.0],["2025-10-21",33.926,33.9737,33.3341,33.4773,288400.0],["2025-10-22",33.6492,34.0023,33.611,33.7542,316100.0],["2025-10-23",33.9461,33.9461,33.6294,33.7829,350000.0],["2025-10-24",33.7829,34.0901,33.7542,33.9173,291500.0],["2025-10-27",34.0133,34.282,33.9461,34.1764,420200.0],["2025-10-28",33.9749,34.1285,33.5142,33.7733,345800.0],["2025-10-29",33.6294,33.9077,33.0631,33.2359,380100.0],["2025-10-30",33.2551,33.7062,33.1399,33.7062,349000.0],["2025-10-31",33.5718,34.1093,33.2647,33.6678,408600.0],["2025-11-03",33.5526,34.3492,33.399,33.9653,499500.0],["2025-11-04",34.3012,34.4932,33.8021,34.1477,462200.0],["2025-11-05",34.3012,34.9826,33.9365,34.1477,518400.0],["2025-11-06",34.0613,34.2436,33.5334,34.0901,388200.0],["2025-11-07",34.2148,34.5699,34.0517,34.4356,434800.0],["2025-11-10",34.6083,34.9442,34.2052,34.8195,470900.0],["2025-11-11",35.0306,35.0306,34.6563,34.7139,287100.0],["2025-11-12",34.5699,34.6851,34.2724,34.2724,388700.0],["2025-11-13",34.186,34.474,34.1093,34.378,340000.0],["2025-11-14",34.474,34.7139,34.1189,34.6179,432800.0],["2025-11-17",34.6947,34.9826,34.5219,34.6179,285600.0],["2025-11-18",34.7331,35.1458,34.5315,34.9922,364000.0],["2025-11-19",34.7907,35.0786,34.2916,34.378,609500.0],["2025-11-20",34.5131,34.6964,34.2815,34.4841,447600.0],["2025-11-21",34.5034,34.9087,34.2526,34.706,518500.0],["2025-11-24",34.735,35.0534,34.4938,34.6964,415600.0],["2025-11-25",34.8604,35.5165,34.6867,35.2174,678100.0],["2025-11-26",35.1981,35.6227,35.1981,35.3042,575300.0],["2025-11-28",35.3718,35.4586,34.9762,35.2078,234200.0],["2025-12-01",34.9666,35.1788,34.6675,34.7639,338000.0],["2025-12-02",34.7832,35.0823,34.3876,34.6192,403100.0],["2025-12-03",34.7543,34.7543,34.1754,34.3876,343300.0],["2025-12-04",34.3008,34.5517,34.1271,34.185,315900.0],["2025-12-05",34.0692,34.2333,33.8087,33.9438,266400.0],["2025-12-08",33.9438,34.185,33.7701,33.9052,245800.0],["2025-12-09",34.0885,34.4262,33.857,33.8763,234600.0],["2025-12-10",33.9149,34.1368,33.5482,33.6061,411700.0],["2025-12-11",33.6833,33.9052,33.0754,33.1623,423500.0],["2025-12-12",33.2395,33.6929,33.2395,33.471,497700.0],["2025-12-15",33.5965,33.8859,33.5772,33.7508,424900.0],["2025-12-16",33.7894,34.0403,33.1816,33.2009,375700.0],["2025-12-17",33.2877,33.4421,33.1237,33.2877,339200.0],["2025-12-18",33.2973,33.4807,32.9596,33.1623,325000.0],["2025-12-19",32.8921,33.114,32.8921,32.9982,934900.0],["2025-12-22",32.9114,33.0465,32.6991,32.9018,376900.0],["2025-12-23",32.9018,33.2025,32.6398,33.0279,311400.0],["2025-12-24",32.9309,33.2705,32.9309,33.2316,178400.0],["2025-12-26",33.3093,33.4354,33.1249,33.154,283800.0],["2025-12-29",33.319,33.5324,33.0861,33.5324,379200.0],["2025-12-30",33.4742,33.6586,33.3869,33.6003,380500.0],["2025-12-31",33.6295,33.6586,33.2608,33.3578,329900.0],["2026-01-02",33.2802,33.6877,32.8532,33.6198,451300.0],["2026-01-05",33.6683,34.1922,33.1831,33.9593,495500.0],["2026-01-06",33.8429,34.3766,33.7168,34.3572,559900.0],["2026-01-07",34.4445,34.7453,34.4057,34.6385,425800.0],["2026-01-08",34.6385,34.8714,34.396,34.5512,432500.0],["2026-01-09",34.5415,34.7841,34.3474,34.4251,318600.0],["2026-01-12",34.4639,34.6094,34.2989,34.5027,352400.0],["2026-01-13",34.5124,34.9102,34.1728,34.6579,334200.0],["2026-01-14",34.7259,34.8811,34.3086,34.7647,351500.0],["2026-01-15",34.7647,35.308,34.755,35.2789,401800.0],["2026-01-16",35.2692,35.8999,34.9587,35.8223,639800.0],["2026-01-20",35.5409,36.5791,35.5409,36.3753,684600.0],["2026-01-21",36.4723,36.8216,36.2104,36.7149,559600.0],["2026-01-22",36.6174,36.7442,35.6227,35.691,548500.0],["2026-01-23",35.6617,35.9153,35.2131,35.613,314900.0],["2026-01-26",35.8763,35.964,35.3009,35.4082,271600.0],["2026-01-27",35.3204,35.613,34.8328,35.1059,403200.0],["2026-01-28",34.9889,35.2131,34.3745,34.3745,374800.0],["2026-01-29",34.5305,35.4277,34.5013,35.2814,342600.0],["2026-01-30",35.2034,35.7397,34.8913,35.5642,647700.0],["2026-02-02",35.5935,35.7397,35.2131,35.2424,311700.0],["2026-02-03",35.2229,35.5154,34.8231,35.3984,486700.0],["2026-02-04",35.6422,36.2566,35.4277,35.769,487000.0],["2026-02-05",35.9543,37.2317,35.8275,36.7929,589900.0],["2026-02-06",36.8222,37.1342,36.3053,36.4614,420000.0],["2026-02-09",36.3443,36.5686,35.9055,36.3541,192700.0],["2026-02-10",36.2468,37.3975,36.2273,37.0757,394100.0],["2026-02-11",37.0465,38.4604,36.7051,38.4312,530400.0],["2026-02-12",38.4897,39.0553,38.1191,38.1581,493400.0],["2026-02-13",38.3922,38.753,38.1386,38.4117,313100.0],["2026-02-17",38.5677,38.909,38.3727,38.909,328500.0],["2026-02-18",38.87,38.9578,37.9534,38.0411,362800.0],["2026-02-19",38.0996,38.5482,37.8753,37.9534,332700.0],["2026-02-20",38.1983,38.3061,37.7868,38.1395,232000.0],["2026-02-23",38.1983,38.8647,38.1983,38.4041,312900.0],["2026-02-24",38.4727,38.4825,37.9338,38.2669,350600.0],["2026-02-25",37.8652,38.9823,37.7084,38.8059,525400.0],["2026-02-26",38.9725,39.7271,38.6197,39.5507,810400.0],["2026-02-27",39.4625,39.9818,38.8255,38.8843,775900.0],["2026-03-02",38.8745,39.3155,38.1885,39.2077,453600.0],["2026-03-03",39.0705,39.1293,38.5217,38.6883,455200.0],["2026-03-04",38.5805,38.6589,37.8064,37.8358,360700.0],["2026-03-05",37.5614,37.7378,37.1008,37.3948,377600.0],["2026-03-06",37.238,37.6594,36.9244,37.63,315000.0],["2026-03-09",37.5712,38.1885,37.14,37.9926,507200.0],["2026-03-10",37.7966,38.4433,37.5712,38.0612,251200.0],["2026-03-11",37.973,38.3649,37.4144,37.973,228200.0],["2026-03-12",37.8848,38.4923,37.6888,38.2473,230900.0],["2026-03-13",38.5413,38.7569,38.1787,38.3159,371200.0],["2026-03-16",38.5217,38.7275,38.1885,38.2081,339300.0],["2026-03-17",38.3747,38.4237,37.826,37.9926,380500.0],["2026-03-18",37.924,38.2865,37.6398,37.973,401900.0],["2026-03-19",37.8064,38.1396,37.4046,37.6104,337500.0],["2026-03-20",37.728,37.728,35.7289,35.8073,1036900.0],["2026-03-23",36.1422,36.7332,35.827,36.1422,565800.0],["2026-03-24",36.0831,36.9007,35.6792,36.7923,541200.0],["2026-03-25",37.0485,37.2553,36.5756,36.6938,386400.0],["2026-03-26",36.6643,37.0189,36.4771,36.6052,387500.0],["2026-03-27",36.6446,37.0977,36.5165,36.684,333400.0],["2026-03-30",37.0189,37.1273,36.6347,36.7628,434500.0],["2026-03-31",37.147,37.344,36.4476,36.6052,392100.0],["2026-04-01",36.6052,37.1273,36.4574,36.9894,283300.0],["2026-04-02",37.1864,37.8365,37.1371,37.8365,344700.0],["2026-04-06",37.6198,37.8759,37.4819,37.541,250900.0],["2026-04-07",37.6494,38.2798,37.6297,38.2404,318900.0],["2026-04-08",38.1222,38.6147,38.1222,38.4571,394100.0],["2026-04-09",38.4768,39.324,38.4276,38.9595,305000.0],["2026-04-10",39.0777,39.521,38.8708,39.3437,312600.0],["2026-04-13",39.3437,39.3831,38.3192,38.7034,351900.0],["2026-04-14",38.4276,38.8413,38.2601,38.7822,209200.0],["2026-04-15",38.5261,39.0482,38.4276,39.0087,215300.0],["2026-04-16",38.8708,39.3535,38.8708,39.2353,346000.0],["2026-04-17",39.2846,39.5111,39.0087,39.1959,653400.0],["2026-04-20",39.3043,39.3831,38.3783,38.4867,395900.0],["2026-04-21",38.4768,38.6935,37.8562,38.1222,306200.0],["2026-04-22",38.1321,38.1915,36.8749,37.0135,411000.0],["2026-04-23",37.35,37.6668,37.3302,37.5381,260300.0],["2026-04-24",37.449,37.944,37.3995,37.8549,242300.0],["2026-04-27",37.9539,38.4489,37.9341,38.0232,293800.0],["2026-04-28",38.34,38.3697,37.8252,38.043,301700.0],["2026-04-29",37.9242,38.2608,37.6965,37.8549,305600.0],["2026-04-30",37.9044,38.1024,37.5183,37.8351,372100.0],["2026-05-01",37.9044,38.2806,37.7955,38.1123,288000.0],["2026-05-04",37.8648,38.34,37.746,37.845,262600.0],["2026-05-05",37.8846,38.0826,37.4391,37.8153,298600.0],["2026-05-06",37.845,38.4291,37.845,38.0826,278600.0],["2026-05-07",38.1618,38.3202,37.3995,38.2311,469800.0],["2026-05-08",38.3598,39.0725,38.34,38.726,491700.0],["2026-05-11",38.7854,39.0131,38.0529,38.0727,431900.0],["2026-05-12",38.0727,38.34,37.6173,38.1915,568000.0],["2026-05-13",38.1321,38.4291,37.8945,38.241,396900.0],["2026-05-14",38.5281,38.5578,37.9242,37.944,273900.0],["2026-05-15",37.9539,37.9539,37.4787,37.5282,352400.0],["2026-05-18",37.6965,38.1717,37.5975,38.043,310100.0],["2026-05-19",38.0133,38.3796,37.7955,38.2212,283100.0],["2026-05-20",38.2905,38.6765,38.1915,38.6073,429300.0],["2026-05-21",38.5376,38.5376,37.9408,38.4381,615700.0],["2026-05-22",38.4182,38.4879,37.9109,38.279,341600.0],["2026-05-26",38.3884,38.6371,38.2292,38.5575,412900.0],["2026-05-27",38.6272,38.6968,38.1696,38.1795,280300.0],["2026-05-28",38.1696,38.3287,37.3837,37.6224,416600.0],["2026-05-29",37.5926,37.6324,37.0355,37.2146,646800.0],["2026-06-01",37.1051,37.2444,35.9611,36.0507,647800.0],["2026-06-02",36.2496,36.2894,35.6926,35.7522,491700.0],["2026-06-03",35.8617,35.991,34.7475,34.8768,500700.0],["2026-06-04",35.225,35.4936,34.3496,34.6779,497700.0],["2026-06-05",34.7177,36.2994,34.7177,35.8617,704100.0],["2026-06-08",35.5831,36.0109,35.3145,35.4439,640200.0],["2026-06-09",35.5533,36.6475,35.5533,36.4187,771600.0],["2026-06-10",36.8365,37.4235,36.6873,37.1449,497700.0],["2026-06-11",37.2743,37.5826,36.6276,36.6276,577800.0],["2026-06-12",36.8167,37.0554,36.4486,36.6376,432300.0],["2026-06-15",36.5978,36.6078,36.0805,36.4386,608000.0],["2026-06-16",36.5779,36.8962,36.379,36.6873,547900.0],["2026-06-17",36.4983,36.7868,35.7025,35.8716,473600.0],["2026-06-18",36.1004,36.2496,35.8517,36.18,1381700.0],["2026-06-22",36.03,36.73,36.0,36.51,464900.0],["2026-06-23",36.75,37.32,36.75,37.25,500900.0],["2026-06-24",37.48,38.34,37.48,38.07,486700.0],["2026-06-25",38.15,38.46,37.79,38.45,356500.0],["2026-06-26",38.45,38.9,38.36,38.46,1749300.0],["2026-06-29",38.45,38.63,37.89,38.48,506200.0],["2026-06-30",38.1,38.94,38.1,38.45,373200.0],["2026-07-01",38.73,38.99,38.58,38.85,459500.0],["2026-07-02",38.91,39.36,38.84,39.28,342900.0],["2026-07-06",39.08,39.28,38.715,38.77,379855.256722],["2026-07-07",39.06,39.73,38.9012,39.23,397206.898599],["2026-07-08",39.22,39.48,39.01,39.07,485927.700764],["2026-07-09",39.28,39.4598,39.085,39.14,607638.11172],["2026-07-10",39.36,39.36,38.72,38.86,481320.065144],["2026-07-13",39.14,39.73,39.045,39.67,620994.465458],["2026-07-14",39.67,40.14,39.67,40.03,898475.774075],["2026-07-15",40.09,40.62,39.99,40.06,1398087.103144],["2026-07-16",40.07,41.76,40.07,41.67,1186297.949814],["2026-07-17",41.88,42.74,41.41,41.75,635452.824824],["2026-07-20",41.77,42.01,41.2,41.92,504746.681277],["2026-07-21",41.71,43,41.71,42.81,541741.500743],["2026-07-22",42.81,42.91,42.1101,42.24,402481.292704],["2026-07-23",41.81,42.58,41.72,41.77,712682.073524],["2026-07-24",41.85,42.4,41.85,42.18,424164.866647],["2026-07-27",42.08,42.2399,41.69,41.94,375334.039338],["2026-07-28",42.09,42.46,41.825,41.89,436034.51388],["2026-07-29",42.1,42.29,41.58,41.68,385163.782599],["2026-07-30",41.73,41.895,40.14,40.3,418797.475378],["2026-07-31",40.24,40.42,39.7,40.24,547213.826111],["2026-08-03",40.15,40.4,38.89,38.91,711035.344877],["2026-08-04",38.96,39.03,37.87,38.48,575131.265451],["2026-08-05",38.39,38.84,38.1691,38.72,455326.850908],["2026-08-06",38.46,39.52,38.46,39.45,632733.264171],["2026-08-07",38.97,39.95,38.91,39.85,388692.337687],["2026-08-10",39.81,39.89,39.22,39.385,65447.777959],["2026-08-11",39.1,39.42,37.715,38.11,980042.268377],["2026-08-12",38.12,38.88,38.12,38.69,373703.119931],["2026-08-13",39.09,39.35,38.875,38.97,368971.281755],["2026-08-14",40,40.665,39.35,40.22,519263.485247]]}