{"t":"MED","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-12-30",3.4065,4.1634,3.4065,4.1634,658500.0],["1993-12-31",3.9742,4.1634,3.8796,3.9269,34500.0],["1994-01-03",3.7849,4.0688,3.7849,3.9742,12000.0],["1994-01-04",3.9742,3.9742,3.7849,3.9742,12300.0],["1994-01-05",3.8796,3.9269,3.785,3.9269,23100.0],["1994-01-06",3.785,3.9742,3.785,3.8796,15300.0],["1994-01-07",3.785,3.9742,3.785,3.8796,5900.0],["1994-01-10",3.9742,3.9742,3.9742,3.9742,100.0],["1994-01-11",3.8796,3.8796,3.785,3.8796,11300.0],["1994-01-12",3.9742,3.9742,3.785,3.8796,2500.0],["1994-01-13",3.785,3.9742,3.785,3.785,27500.0],["1994-01-14",3.9742,3.9742,3.8323,3.9742,9400.0],["1994-01-17",3.8323,3.8796,3.785,3.8796,15400.0],["1994-01-18",4.0688,4.0688,4.0688,4.0688,4000.0],["1994-01-19",4.0688,4.0688,3.8796,4.0688,10300.0],["1994-01-20",4.0688,4.0688,4.0688,4.0688,0.0],["1994-01-21",4.0688,4.1634,3.9742,3.9742,15100.0],["1994-01-24",3.9742,4.0688,3.9742,3.9742,2200.0],["1994-01-25",3.9742,4.0688,3.9742,3.9742,2900.0],["1994-01-26",3.9742,3.9742,3.9742,3.9742,0.0],["1994-01-27",4.1634,4.1634,3.9742,3.9742,21000.0],["1994-01-28",4.0688,4.1634,3.9742,3.9742,9000.0],["1994-01-31",3.9742,3.9742,3.9742,3.9742,0.0],["1994-02-01",3.9742,4.2581,3.9742,3.9742,1800.0],["1994-02-02",4.1634,4.1634,4.1634,4.1634,200.0],["1994-02-03",4.1634,4.1634,4.1634,4.1634,0.0],["1994-02-04",4.2581,4.2581,4.0688,4.2581,10900.0],["1994-02-07",4.2581,4.2581,3.9742,4.2581,9500.0],["1994-02-08",4.2581,4.2581,4.2581,4.2581,0.0],["1994-02-09",4.1634,4.1634,4.0688,4.0688,2100.0],["1994-02-10",4.1634,4.1634,3.9742,3.9742,1500.0],["1994-02-11",4.0688,4.0688,4.0688,4.0688,200.0],["1994-02-14",3.9742,4.1634,3.9742,4.1634,700.0],["1994-02-15",3.9742,3.9742,3.9742,3.9742,20000.0],["1994-02-16",3.9742,4.0688,3.9742,4.0688,23000.0],["1994-02-17",4.0688,4.0688,4.0688,4.0688,0.0],["1994-02-18",3.9742,4.0688,3.9742,3.9742,11300.0],["1994-02-22",3.9742,3.9742,3.9742,3.9742,4400.0],["1994-02-23",3.9742,4.0688,3.9742,4.0688,7300.0],["1994-02-24",4.0688,4.0688,4.0688,4.0688,200.0],["1994-02-25",3.8796,3.8796,3.8796,3.8796,12000.0],["1994-02-28",3.8796,3.8796,3.785,3.8796,24600.0],["1994-03-01",3.9742,3.9742,3.785,3.785,48100.0],["1994-03-02",3.7376,3.9742,3.5957,3.785,103800.0],["1994-03-03",3.5957,3.8796,3.5957,3.6903,3100.0],["1994-03-04",3.5957,3.8796,3.5957,3.8796,200.0],["1994-03-07",3.5957,3.5957,3.5957,3.5957,1000.0],["1994-03-08",3.5957,3.5957,3.5957,3.5957,200.0],["1994-03-09",3.5957,3.5957,3.5957,3.5957,0.0],["1994-03-10",3.8796,3.8796,3.6903,3.6903,800.0],["1994-03-11",3.5957,3.8796,3.5957,3.8796,1800.0],["1994-03-14",3.5957,3.5957,3.5957,3.5957,500.0],["1994-03-15",3.5957,3.5957,3.5957,3.5957,0.0],["1994-03-16",3.8796,3.8796,3.5957,3.5957,400.0],["1994-03-17",3.5957,3.5957,3.5957,3.5957,1000.0],["1994-03-18",3.6903,3.6903,3.5957,3.6903,7600.0],["1994-03-21",3.6903,3.6903,3.6903,3.6903,0.0],["1994-03-22",3.8796,3.8796,3.6903,3.6903,9700.0],["1994-03-23",3.5957,3.6903,3.5957,3.6903,39300.0],["1994-03-24",3.5957,3.5957,3.5957,3.5957,2600.0],["1994-03-25",3.5957,3.8796,3.5957,3.8796,6700.0],["1994-03-28",3.5957,3.5957,3.5957,3.5957,1100.0],["1994-03-29",3.5957,3.6903,3.5957,3.6903,1500.0],["1994-03-30",3.5957,3.5957,3.5957,3.5957,1500.0],["1994-03-31",3.8796,3.8796,3.5957,3.785,24100.0],["1994-04-04",3.5957,3.6903,3.4065,3.5957,92300.0],["1994-04-05",3.4065,3.5957,3.4065,3.5011,53500.0],["1994-04-06",3.5011,3.5957,3.4065,3.5957,105800.0],["1994-04-07",3.4065,3.5957,3.4065,3.4065,39500.0],["1994-04-08",3.5957,3.5957,3.4065,3.5484,40600.0],["1994-04-11",3.4065,3.5957,3.4065,3.5957,19800.0],["1994-04-12",3.5957,3.5957,3.5957,3.5957,0.0],["1994-04-13",3.4065,3.5957,3.4065,3.4065,12700.0],["1994-04-14",3.4065,3.5957,3.4065,3.5957,14900.0],["1994-04-15",3.5011,3.5011,3.4065,3.4065,14500.0],["1994-04-18",3.4065,3.4065,3.4065,3.4065,8000.0],["1994-04-19",3.4065,3.4065,3.4065,3.4065,9000.0],["1994-04-20",3.4065,3.6903,3.4065,3.5011,28700.0],["1994-04-21",3.4065,3.5011,3.4065,3.5011,10100.0],["1994-04-22",3.6903,3.6903,3.4065,3.6903,23000.0],["1994-04-25",3.6903,3.6903,3.6903,3.6903,0.0],["1994-04-26",3.4065,3.6903,3.4065,3.6903,26200.0],["1994-04-28",3.4065,3.4065,3.4065,3.4065,4500.0],["1994-04-29",3.6903,3.6903,3.4065,3.6903,3300.0],["1994-05-02",3.4065,3.4065,3.4065,3.4065,4500.0],["1994-05-03",3.5011,3.5011,3.4065,3.4065,2200.0],["1994-05-04",3.4065,3.5011,3.4065,3.4065,36600.0],["1994-05-05",3.4065,3.4065,3.4065,3.4065,2200.0],["1994-05-06",3.5957,3.5957,3.5957,3.5957,100.0],["1994-05-09",3.4065,3.4538,3.4065,3.4538,2400.0],["1994-05-10",3.4065,3.4065,3.4065,3.4065,4500.0],["1994-05-11",3.4065,3.4065,3.4065,3.4065,0.0],["1994-05-12",3.4065,3.5011,3.4065,3.5011,1100.0],["1994-05-13",3.4065,3.4065,3.4065,3.4065,2000.0],["1994-05-16",3.4065,3.4065,3.4065,3.4065,5500.0],["1994-05-17",3.4065,3.4538,3.3118,3.4538,41000.0],["1994-05-18",3.4065,3.4065,3.4065,3.4065,1000.0],["1994-05-19",3.4065,3.4065,3.4065,3.4065,14100.0],["1994-05-20",3.4065,3.5957,3.4065,3.4065,7100.0],["1994-05-23",3.4065,3.4065,3.4065,3.4065,6700.0],["1994-05-24",3.4065,3.5011,3.4065,3.5011,42200.0],["1994-05-25",3.5011,3.5011,3.5011,3.5011,0.0],["1994-05-26",3.4065,3.4065,3.4065,3.4065,2700.0],["1994-05-27",3.5011,3.5011,3.4065,3.4065,14200.0],["1994-05-31",3.4065,3.5957,3.4065,3.5957,11900.0],["1994-06-01",3.5957,3.5957,3.5011,3.5957,10100.0],["1994-06-02",3.4538,3.4538,3.4538,3.4538,1000.0],["1994-06-03",3.4065,3.5957,3.4065,3.5957,27000.0],["1994-06-06",3.5011,3.5957,3.4065,3.4065,25500.0],["1994-06-07",3.5957,3.5957,3.5957,3.5957,10000.0],["1994-06-08",3.4065,3.5957,3.4065,3.5957,2000.0],["1994-06-09",3.5957,3.5957,3.5957,3.5957,0.0],["1994-06-10",3.4065,3.5011,3.4065,3.5011,20200.0],["1994-06-13",3.5011,3.5011,3.5011,3.5011,0.0],["1994-06-14",3.5957,3.5957,3.4065,3.5011,7600.0],["1994-06-15",3.4065,3.5957,3.4065,3.5957,6000.0],["1994-06-16",3.4065,3.4065,3.4065,3.4065,10000.0],["1994-06-17",3.4065,3.4065,3.4065,3.4065,0.0],["1994-06-20",3.5957,3.5957,3.4065,3.5957,3800.0],["1994-06-21",3.4065,3.5957,3.4065,3.5957,700.0],["1994-06-22",3.4065,3.5957,3.4065,3.5957,2500.0],["1994-06-23",3.5957,3.5957,3.4065,3.4065,5800.0],["1994-06-24",3.5957,3.5957,3.5957,3.5957,5200.0],["1994-06-27",3.5011,3.5957,3.4065,3.5957,20900.0],["1994-06-28",3.5957,3.5957,3.4065,3.4065,3700.0],["1994-06-29",3.4065,3.5957,3.4065,3.5957,11400.0],["1994-06-30",3.5957,3.5957,3.4065,3.5957,1700.0],["1994-07-01",3.4065,3.5957,3.4065,3.5957,1500.0],["1994-07-05",3.5957,3.5957,3.5957,3.5957,1000.0],["1994-07-06",3.5957,3.5957,3.5957,3.5957,0.0],["1994-07-07",3.5957,3.5957,3.5957,3.5957,0.0],["1994-07-08",3.5957,3.5957,3.5957,3.5957,0.0],["1994-07-11",3.5484,3.5484,3.5011,3.5011,8000.0],["1994-07-12",3.5957,3.5957,3.4065,3.5957,3000.0],["1994-07-13",3.5957,3.5957,3.5957,3.5957,0.0],["1994-07-14",3.4065,3.5957,3.4065,3.5957,10600.0],["1994-07-15",3.4065,3.4065,3.4065,3.4065,5000.0],["1994-07-18",3.4065,3.4065,3.4065,3.4065,0.0],["1994-07-19",3.4065,3.4065,3.4065,3.4065,5000.0],["1994-07-20",3.5957,3.5957,3.5957,3.5957,200.0],["1994-07-21",3.5957,3.5957,3.4065,3.5957,1200.0],["1994-07-22",3.4065,3.5957,3.4065,3.5957,2000.0],["1994-07-25",3.5957,3.5957,3.5957,3.5957,0.0],["1994-07-26",3.5957,3.5957,3.4065,3.5957,14100.0],["1994-07-27",3.5957,3.5957,3.5957,3.5957,4200.0],["1994-07-28",3.4065,3.5957,3.4065,3.5957,7500.0],["1994-07-29",3.4065,3.6903,3.4065,3.6903,86700.0],["1994-08-01",3.6903,3.6903,3.6903,3.6903,0.0],["1994-08-02",3.4065,3.5011,3.4065,3.4065,21500.0],["1994-08-03",3.4065,3.6903,3.4065,3.6903,3900.0],["1994-08-04",3.4065,3.6903,3.4065,3.6903,800.0],["1994-08-05",3.5011,3.6903,3.4065,3.5011,4100.0],["1994-08-08",3.4065,3.4065,3.4065,3.4065,1100.0],["1994-08-09",3.4065,3.5011,3.4065,3.5011,2300.0],["1994-08-10",3.5011,3.5011,3.5011,3.5011,1500.0],["1994-08-11",3.4065,3.5957,3.4065,3.5957,2300.0],["1994-08-12",3.5957,3.5957,3.5957,3.5957,0.0],["1994-08-15",3.5957,3.5957,3.5957,3.5957,0.0],["1994-08-16",3.4065,3.4065,3.4065,3.4065,4500.0],["1994-08-17",3.4065,3.4065,3.4065,3.4065,2800.0],["1994-08-18",3.5957,3.5957,3.4065,3.4065,22600.0],["1994-08-19",3.5957,3.5957,3.4065,3.4065,11700.0],["1994-08-22",3.5011,3.5957,3.4065,3.5957,11400.0],["1994-08-23",3.5011,3.8796,3.5011,3.8796,93300.0],["1994-08-24",3.5957,3.6903,3.5957,3.5957,5400.0],["1994-08-25",3.5957,3.5957,3.5957,3.5957,2000.0],["1994-08-26",3.5957,3.785,3.5957,3.785,1800.0],["1994-08-29",3.5957,3.5957,3.5957,3.5957,2400.0],["1994-08-30",3.5957,3.8796,3.5957,3.8796,45800.0],["1994-08-31",3.6903,3.8796,3.5011,3.8796,5700.0],["1994-09-01",3.8796,3.8796,3.5957,3.5957,5700.0],["1994-09-02",3.8796,3.8796,3.5957,3.7376,2200.0],["1994-09-06",3.8796,3.8796,3.8796,3.8796,1900.0],["1994-09-07",3.5957,3.8796,3.5957,3.8796,16800.0],["1994-09-08",3.643,3.785,3.5957,3.785,5900.0],["1994-09-09",3.8796,3.8796,3.8796,3.8796,1200.0],["1994-09-12",3.5957,3.6903,3.5957,3.5957,16300.0],["1994-09-13",3.5957,3.785,3.5957,3.785,1800.0],["1994-09-14",3.785,3.785,3.5957,3.5957,1800.0],["1994-09-15",3.5957,3.5957,3.5957,3.5957,2100.0],["1994-09-16",3.5957,3.5957,3.5957,3.5957,10400.0],["1994-09-19",3.5957,3.785,3.4065,3.5957,32100.0],["1994-09-20",3.785,3.785,3.785,3.785,1700.0],["1994-09-21",3.5957,3.785,3.5957,3.5957,2600.0],["1994-09-22",3.5957,3.785,3.5957,3.785,8600.0],["1994-09-23",3.5957,3.5957,3.5957,3.5957,6400.0],["1994-09-26",3.785,3.785,3.5957,3.5957,1200.0],["1994-09-27",3.785,3.785,3.5957,3.785,19400.0],["1994-09-28",3.5957,3.785,3.5957,3.5957,4600.0],["1994-09-29",3.785,3.785,3.6903,3.6903,26200.0],["1994-09-30",3.6903,3.8796,3.6903,3.8796,1400.0],["1994-10-03",3.6903,3.6903,3.6903,3.6903,4000.0],["1994-10-04",3.8796,3.8796,3.5957,3.8796,297800.0],["1994-10-05",3.785,3.9742,3.785,3.785,17500.0],["1994-10-06",3.785,3.785,3.785,3.785,400.0],["1994-10-07",3.7849,3.9742,3.7849,3.9742,4300.0],["1994-10-10",3.785,3.9742,3.785,3.8796,17700.0],["1994-10-11",3.785,3.9742,3.785,3.785,8900.0],["1994-10-12",3.9742,3.9742,3.7849,3.9742,3600.0],["1994-10-13",3.785,3.9742,3.785,3.785,3300.0],["1994-10-14",3.9742,3.9742,3.7849,3.9742,13400.0],["1994-10-17",3.9742,3.9742,3.785,3.8796,12900.0],["1994-10-18",3.9742,3.9742,3.8796,3.9742,10500.0],["1994-10-19",3.9742,3.9742,3.785,3.785,4000.0],["1994-10-20",3.8323,4.0688,3.785,4.0688,3900.0],["1994-10-21",3.8323,4.0688,3.8323,3.9742,6500.0],["1994-10-24",3.785,3.8796,3.785,3.785,5200.0],["1994-10-25",3.8323,4.0688,3.8323,3.9742,7600.0],["1994-10-26",3.785,3.785,3.785,3.785,6100.0],["1994-10-27",3.8796,4.0688,3.8796,4.0688,9500.0],["1994-10-28",4.1634,4.1634,3.8796,4.1634,15900.0],["1994-10-31",4.0688,4.1634,3.8796,4.1634,5400.0],["1994-11-01",4.1634,4.1634,3.8796,4.0688,18000.0],["1994-11-02",4.1634,4.1634,3.9269,4.1634,11900.0],["1994-11-03",4.0688,4.1634,3.8796,4.1634,14500.0],["1994-11-04",4.1634,4.1634,3.9742,4.0688,2600.0],["1994-11-07",3.8796,3.9742,3.8796,3.9742,2200.0],["1994-11-08",4.0688,4.0688,3.5957,3.8796,53500.0],["1994-11-09",3.9742,4.0688,3.9269,3.9269,7100.0],["1994-11-10",3.8796,3.8796,3.8796,3.8796,14100.0],["1994-11-11",3.9742,3.9742,3.8796,3.8796,18400.0],["1994-11-14",3.8796,3.9742,3.785,3.8796,16400.0],["1994-11-15",3.785,3.785,3.785,3.785,200.0],["1994-11-16",3.9742,3.9742,3.9742,3.9742,100.0],["1994-11-17",3.785,3.785,3.785,3.785,11200.0],["1994-11-18",3.9742,3.9742,3.785,3.785,8600.0],["1994-11-21",3.785,3.785,3.785,3.785,5600.0],["1994-11-22",3.785,3.8796,3.785,3.785,16200.0],["1994-11-23",3.785,3.785,3.785,3.785,9700.0],["1994-11-25",3.785,3.785,3.785,3.785,200.0],["1994-11-28",3.785,3.785,3.785,3.785,200.0],["1994-11-29",4.0688,4.0688,3.785,3.785,9500.0],["1994-11-30",3.785,4.0688,3.785,4.0688,9500.0],["1994-12-01",3.7849,3.9742,3.7849,3.9742,101300.0],["1994-12-02",4.0688,4.0688,3.7849,3.9742,26700.0],["1994-12-05",3.9742,3.9742,3.785,3.785,3500.0],["1994-12-06",3.9742,4.0688,3.7849,3.9742,68600.0],["1994-12-07",3.9742,3.9742,3.9742,3.9742,0.0],["1994-12-08",3.7849,3.9742,3.7849,3.9742,4600.0],["1994-12-09",3.785,4.0688,3.785,3.785,3600.0],["1994-12-12",3.9742,3.9742,3.785,3.785,11900.0],["1994-12-13",3.785,3.9742,3.785,3.8796,12800.0],["1994-12-14",3.785,3.785,3.785,3.785,1100.0],["1994-12-15",3.785,3.785,3.785,3.785,600.0],["1994-12-16",3.9742,3.9742,3.9742,3.9742,1100.0],["1994-12-19",3.785,3.785,3.785,3.785,3000.0],["1994-12-20",3.9742,3.9742,3.7849,3.9742,15400.0],["1994-12-21",3.785,3.785,3.785,3.785,7000.0],["1994-12-22",3.785,3.8323,3.785,3.8323,3700.0],["1994-12-23",3.785,3.785,3.785,3.785,7200.0],["1994-12-27",3.785,3.785,3.785,3.785,0.0],["1994-12-28",3.785,3.785,3.785,3.785,500.0],["1994-12-29",3.785,3.785,3.785,3.785,400.0],["1994-12-30",3.8796,3.8796,3.785,3.785,63000.0],["1995-01-03",3.785,3.785,3.785,3.785,6400.0],["1995-01-04",3.9742,3.9742,3.785,3.785,6300.0],["1995-01-05",3.785,4.0688,3.785,4.0688,3000.0],["1995-01-06",4.0688,4.0688,4.0688,4.0688,200.0],["1995-01-09",3.785,3.785,3.785,3.785,13100.0],["1995-01-10",3.6903,3.785,3.4065,3.6903,17700.0],["1995-01-11",3.5011,3.6903,3.5011,3.6903,2900.0],["1995-01-12",3.6903,3.6903,3.6903,3.6903,0.0],["1995-01-13",3.5011,3.6903,3.5011,3.5484,7000.0],["1995-01-16",3.5484,3.5484,3.5484,3.5484,0.0],["1995-01-17",3.6903,3.6903,3.5011,3.6903,10000.0],["1995-01-18",3.6903,3.6903,3.6903,3.6903,0.0],["1995-01-19",3.6903,3.6903,3.5011,3.5957,6100.0],["1995-01-20",3.5011,3.6903,3.5011,3.6903,1100.0],["1995-01-23",3.5011,3.6903,3.5011,3.6903,9700.0],["1995-01-24",3.5011,3.5011,3.5011,3.5011,6800.0],["1995-01-25",3.5011,3.5011,3.5011,3.5011,800.0],["1995-01-26",3.5011,3.5011,3.5011,3.5011,0.0],["1995-01-27",3.5011,3.5011,3.5011,3.5011,800.0],["1995-01-30",3.5011,3.5011,3.5011,3.5011,1000.0],["1995-01-31",3.5011,3.5957,3.5011,3.5011,12500.0],["1995-02-01",3.5011,3.5011,3.5011,3.5011,1000.0],["1995-02-02",3.5011,3.6903,3.5011,3.6903,2300.0],["1995-02-03",3.5011,3.6903,3.5011,3.6903,3500.0],["1995-02-06",3.6903,3.6903,3.6903,3.6903,400.0],["1995-02-07",3.5011,3.5011,3.5011,3.5011,9400.0],["1995-02-08",3.5011,3.6903,3.5011,3.5011,8200.0],["1995-02-09",3.5011,3.5957,3.5011,3.5957,12200.0],["1995-02-10",3.5011,3.5957,3.5011,3.5011,15800.0],["1995-02-13",3.5011,3.5957,3.4065,3.5957,75500.0],["1995-02-14",3.5011,3.5011,3.5011,3.5011,8000.0],["1995-02-15",3.5011,3.5957,3.5011,3.5957,13300.0],["1995-02-16",3.5011,3.5957,3.5011,3.5011,16200.0],["1995-02-17",3.5011,3.5957,3.5011,3.5957,2100.0],["1995-02-21",3.4065,3.4065,3.2172,3.2172,9000.0],["1995-02-22",3.028,3.2172,3.028,3.2172,100000.0],["1995-02-23",3.2172,3.2172,3.2172,3.2172,6000.0],["1995-02-24",3.3118,3.3118,3.2172,3.3118,14200.0],["1995-02-27",3.2172,3.2172,3.1226,3.2172,3500.0],["1995-02-28",3.1226,3.1226,3.1226,3.1226,1500.0],["1995-03-01",3.1226,3.3118,3.1226,3.3118,30400.0],["1995-03-02",3.1226,3.1226,3.1226,3.1226,600.0],["1995-03-03",3.1226,3.1226,3.1226,3.1226,2500.0],["1995-03-06",3.1226,3.1226,3.1226,3.1226,9600.0],["1995-03-07",3.2172,3.2172,3.1226,3.2172,72000.0],["1995-03-08",3.3118,3.3118,3.3118,3.3118,5000.0],["1995-03-09",3.1226,3.1226,3.1226,3.1226,1500.0],["1995-03-10",3.1226,3.1226,3.1226,3.1226,0.0],["1995-03-13",3.1226,3.1226,3.1226,3.1226,9000.0],["1995-03-14",3.1226,3.3118,3.1226,3.1226,8000.0],["1995-03-15",3.1226,3.3118,3.1226,3.3118,4000.0],["1995-03-16",3.1226,3.1226,3.1226,3.1226,1100.0],["1995-03-17",3.1226,3.1226,3.1226,3.1226,3900.0],["1995-03-20",3.1226,3.1226,3.1226,3.1226,1000.0],["1995-03-21",3.1226,3.1226,3.1226,3.1226,4800.0],["1995-03-22",3.2172,3.2172,3.028,3.1226,2700.0],["1995-03-23",3.028,3.028,2.8387,2.8387,21500.0],["1995-03-24",2.8387,2.8387,2.8387,2.8387,4100.0],["1995-03-27",2.8387,2.8387,2.8387,2.8387,2700.0],["1995-03-28",2.8387,2.8387,2.8387,2.8387,700.0],["1995-03-29",3.028,3.028,3.028,3.028,100.0],["1995-03-30",2.8387,2.9333,2.7441,2.9333,3400.0],["1995-03-31",2.7441,2.7441,2.7441,2.7441,1000.0],["1995-04-03",2.6495,2.6495,2.5548,2.5548,24700.0],["1995-04-04",2.5548,2.5548,2.5548,2.5548,0.0],["1995-04-05",2.5548,2.5548,2.5548,2.5548,3500.0],["1995-04-06",2.5548,2.5548,2.5548,2.5548,5000.0],["1995-04-07",2.6495,2.6495,2.5548,2.6495,16000.0],["1995-04-10",2.5548,2.6022,2.5548,2.5548,6600.0],["1995-04-11",2.7441,2.7441,2.5548,2.6495,41300.0],["1995-04-12",2.5548,2.5548,2.271,2.4602,17300.0],["1995-04-13",2.4602,2.4602,2.4602,2.4602,0.0],["1995-04-17",2.4602,2.4602,2.4602,2.4602,100.0],["1995-04-18",2.271,2.271,2.271,2.271,3100.0],["1995-04-19",2.271,2.271,2.271,2.271,11200.0],["1995-04-20",2.271,2.271,2.271,2.271,5000.0],["1995-04-21",2.271,2.4602,2.271,2.4602,16700.0],["1995-04-24",2.4602,2.4602,2.4602,2.4602,0.0],["1995-04-25",2.271,2.4129,2.271,2.4129,12500.0],["1995-04-26",2.4129,2.4129,2.4129,2.4129,0.0],["1995-04-27",2.271,2.271,2.271,2.271,2100.0],["1995-04-28",2.271,2.271,2.271,2.271,4000.0],["1995-05-01",2.271,2.271,2.271,2.271,1500.0],["1995-05-02",2.271,2.271,2.271,2.271,10000.0],["1995-05-03",2.3656,2.3656,2.3656,2.3656,2000.0],["1995-05-04",2.271,2.4602,2.271,2.3656,21000.0],["1995-05-05",2.271,2.271,2.271,2.271,6400.0],["1995-05-08",2.271,2.271,2.271,2.271,0.0],["1995-05-09",2.271,2.4602,2.271,2.4602,3000.0],["1995-05-10",2.271,2.3656,2.271,2.271,30500.0],["1995-05-11",2.3656,2.3656,2.271,2.3656,34500.0],["1995-05-12",2.271,2.271,2.271,2.271,7500.0],["1995-05-15",2.271,2.271,2.271,2.271,0.0],["1995-05-16",2.3656,2.3656,2.3656,2.3656,500.0],["1995-05-17",2.271,2.271,2.271,2.271,3000.0],["1995-05-18",2.271,2.271,1.8925,1.8925,15700.0],["1995-05-19",1.8925,1.9871,1.7979,1.9871,10000.0],["1995-05-22",1.7979,2.271,1.7742,2.271,223200.0],["1995-05-23",2.271,2.271,2.0817,2.1763,15000.0],["1995-05-24",2.0817,2.271,2.0817,2.271,3800.0],["1995-05-25",2.0817,2.1763,2.0817,2.129,41000.0],["1995-05-26",2.129,2.129,2.129,2.129,0.0],["1995-05-30",2.0817,2.271,2.0817,2.271,4700.0],["1995-05-31",2.0817,2.271,2.0817,2.271,4300.0],["1995-06-01",2.0817,2.0817,2.0817,2.0817,1600.0],["1995-06-02",2.0817,2.0817,2.0817,2.0817,2000.0],["1995-06-05",2.1763,2.3656,2.1763,2.3656,33200.0],["1995-06-06",2.1763,2.1763,2.1763,2.1763,7000.0],["1995-06-07",2.3656,2.4602,2.271,2.4602,28600.0],["1995-06-08",2.4602,2.4602,2.271,2.271,10100.0],["1995-06-09",2.1763,2.3656,2.1763,2.3656,3500.0],["1995-06-12",2.3656,2.3656,2.3656,2.3656,0.0],["1995-06-13",2.1763,2.1763,2.1763,2.1763,100.0],["1995-06-14",2.1763,2.1763,2.1763,2.1763,0.0],["1995-06-15",2.1763,2.271,1.8925,2.271,579900.0],["1995-06-16",2.1763,2.1763,2.1763,2.1763,20000.0],["1995-06-19",2.1763,2.1763,2.1763,2.1763,0.0],["1995-06-20",2.3656,2.3656,2.3656,2.3656,5000.0],["1995-06-21",2.1763,2.1763,2.1763,2.1763,1400.0],["1995-06-22",2.1763,2.3656,2.1763,2.1763,10200.0],["1995-06-23",2.1763,2.1763,2.1763,2.1763,1000.0],["1995-06-26",2.1763,2.1763,2.1763,2.1763,1600.0],["1995-06-27",2.1763,2.3656,2.1763,2.3656,11400.0],["1995-06-28",2.3656,2.3656,2.2237,2.3656,11800.0],["1995-06-29",2.1763,2.3656,2.1763,2.3656,26000.0],["1995-06-30",2.1763,2.271,2.1763,2.271,3100.0],["1995-07-03",2.271,2.271,2.271,2.271,0.0],["1995-07-05",2.1763,2.1763,1.9871,1.9871,8100.0],["1995-07-06",1.9871,2.0817,1.9871,2.0817,5300.0],["1995-07-07",2.1763,2.1763,2.1763,2.1763,1500.0],["1995-07-10",1.9871,1.9871,1.9871,1.9871,2000.0],["1995-07-11",1.9871,2.1763,1.9871,1.9871,28800.0],["1995-07-12",1.9871,1.9871,1.9871,1.9871,1500.0],["1995-07-13",1.9871,2.0344,1.8925,1.8925,16000.0],["1995-07-14",1.8925,1.9871,1.8925,1.9871,2500.0],["1995-07-17",1.9398,2.0817,1.9398,2.0817,12000.0],["1995-07-18",1.8925,2.1763,1.8925,1.9398,24000.0],["1995-07-19",1.9398,1.9398,1.9398,1.9398,0.0],["1995-07-20",2.1763,2.1763,2.1763,2.1763,1000.0],["1995-07-21",1.8925,1.9871,1.8925,1.9871,1000.0],["1995-07-24",2.0817,2.0817,1.8925,1.9871,22000.0],["1995-07-25",1.9871,1.9871,1.9871,1.9871,0.0],["1995-07-26",1.8925,2.1763,1.8925,2.1763,1200.0],["1995-07-27",2.1763,2.1763,2.1763,2.1763,0.0],["1995-07-28",1.8925,2.0817,1.8925,1.9871,1800.0],["1995-07-31",1.9871,2.0817,1.8925,1.9871,35700.0],["1995-08-01",2.1763,2.1763,1.9871,2.0344,17800.0],["1995-08-02",1.9871,2.1763,1.9871,2.1763,5800.0],["1995-08-03",2.1763,2.271,2.1763,2.271,2500.0],["1995-08-04",2.271,2.271,2.0344,2.1763,10500.0],["1995-08-07",2.1763,2.1763,2.1763,2.1763,0.0],["1995-08-08",2.271,2.271,2.0817,2.271,10500.0],["1995-08-09",2.0817,2.0817,2.0817,2.0817,400.0],["1995-08-10",2.0817,2.1763,2.0817,2.0817,11000.0],["1995-08-11",2.0817,2.0817,2.0817,2.0817,13500.0],["1995-08-14",2.0817,2.0817,2.0817,2.0817,500.0],["1995-08-15",2.271,2.3656,2.0817,2.3656,4700.0],["1995-08-16",2.0817,2.0817,2.0817,2.0817,2000.0],["1995-08-17",2.0817,2.0817,2.0817,2.0817,0.0],["1995-08-18",2.0817,2.3656,2.0344,2.0817,18800.0],["1995-08-21",2.1763,2.1763,2.0344,2.0344,10900.0],["1995-08-22",2.0817,2.4602,2.0817,2.4602,34800.0],["1995-08-23",2.271,2.3183,2.271,2.271,5000.0],["1995-08-24",2.271,2.271,2.271,2.271,0.0],["1995-08-25",2.271,2.271,2.271,2.271,0.0],["1995-08-28",2.271,2.271,2.271,2.271,5300.0],["1995-08-29",2.271,2.271,2.271,2.271,1400.0],["1995-08-30",2.271,2.271,2.271,2.271,3100.0],["1995-08-31",2.5548,2.5548,2.5548,2.5548,1000.0],["1995-09-01",2.5548,2.5548,2.5548,2.5548,0.0],["1995-09-05",2.5548,2.5548,2.3656,2.3656,4100.0],["1995-09-06",2.3656,2.3656,2.3656,2.3656,22400.0],["1995-09-07",2.3656,2.4602,2.3183,2.4602,13700.0],["1995-09-08",2.271,2.271,2.271,2.271,100.0],["1995-09-11",2.3183,2.3183,2.3183,2.3183,25300.0],["1995-09-12",2.3183,2.3656,2.3183,2.3656,21200.0],["1995-09-13",2.3183,2.3183,2.3183,2.3183,53100.0],["1995-09-14",2.3183,2.3183,2.3183,2.3183,500.0],["1995-09-15",2.3183,2.3183,2.3183,2.3183,500.0],["1995-09-18",2.3183,2.3183,2.271,2.271,24400.0],["1995-09-19",2.271,2.271,2.271,2.271,1400.0],["1995-09-20",2.271,2.271,2.271,2.271,0.0],["1995-09-21",2.271,2.3183,1.8925,2.0817,45000.0],["1995-09-22",1.8925,1.9871,1.8925,1.9871,12800.0],["1995-09-25",2.0817,2.0817,1.9871,1.9871,4500.0],["1995-09-26",1.9871,2.1763,1.8925,2.0817,17900.0],["1995-09-27",2.0817,2.0817,2.0817,2.0817,0.0],["1995-09-28",2.0817,2.0817,2.0817,2.0817,7400.0],["1995-09-29",1.9871,2.1763,1.9871,2.1763,19900.0],["1995-10-02",1.9871,1.9871,1.9871,1.9871,3100.0],["1995-10-03",1.9871,2.0817,1.9871,2.0817,25500.0],["1995-10-04",2.0817,2.0817,2.0817,2.0817,0.0],["1995-10-05",1.9871,1.9871,1.8925,1.8925,1200.0],["1995-10-06",1.8925,2.1763,1.8925,1.8925,20400.0],["1995-10-09",1.8925,2.0817,1.8925,2.0817,4300.0],["1995-10-10",1.8925,1.8925,1.8925,1.8925,2800.0],["1995-10-11",1.7979,1.7979,1.7032,1.7505,3500.0],["1995-10-12",1.7032,1.7032,1.514,1.514,6000.0],["1995-10-13",1.514,1.514,1.514,1.514,0.0],["1995-10-16",1.514,1.5849,1.514,1.5849,3400.0],["1995-10-17",1.5849,1.5849,1.5849,1.5849,0.0],["1995-10-18",1.7032,1.7032,1.514,1.514,900.0],["1995-10-19",1.514,1.6086,1.514,1.514,25000.0],["1995-10-20",1.4194,1.4194,1.4194,1.4194,200.0],["1995-10-23",1.4194,1.4194,1.4194,1.4194,0.0],["1995-10-24",1.6086,1.6086,1.4194,1.4194,43900.0],["1995-10-25",1.1355,1.514,1.1355,1.3247,41400.0],["1995-10-26",1.514,1.514,1.4194,1.514,4300.0],["1995-10-27",1.514,1.514,1.514,1.514,0.0],["1995-10-30",1.514,1.7979,1.514,1.7979,24000.0],["1995-10-31",1.514,1.7979,1.514,1.7032,58400.0],["1995-11-01",1.7032,1.7032,1.7032,1.7032,11400.0],["1995-11-02",1.7032,1.7032,1.7032,1.7032,2800.0],["1995-11-03",1.514,1.6086,1.514,1.6086,200.0],["1995-11-06",1.6086,1.6086,1.6086,1.6086,0.0],["1995-11-07",1.6086,1.7979,1.6086,1.7032,17000.0],["1995-11-08",1.6086,1.7032,1.6086,1.7032,3200.0],["1995-11-09",1.6086,1.6086,1.6086,1.6086,2500.0],["1995-11-10",1.6086,1.6086,1.6086,1.6086,5000.0],["1995-11-13",1.6086,1.6086,1.6086,1.6086,0.0],["1995-11-14",1.514,1.514,1.514,1.514,600.0],["1995-11-15",1.6086,1.6086,1.514,1.6086,4500.0],["1995-11-16",1.4194,1.4194,1.4194,1.4194,700.0],["1995-11-17",1.514,1.7032,1.514,1.7032,33000.0],["1995-11-20",1.7979,1.7979,1.514,1.7032,42500.0],["1995-11-21",1.514,1.7979,1.514,1.7979,16500.0],["1995-11-22",1.7032,1.7032,1.514,1.514,1200.0],["1995-11-24",1.514,1.514,1.514,1.514,0.0],["1995-11-27",1.6086,1.6086,1.6086,1.6086,1000.0],["1995-11-28",1.514,1.6086,1.514,1.514,5000.0],["1995-11-29",1.514,1.514,1.514,1.514,0.0],["1995-11-30",1.514,1.514,1.514,1.514,0.0],["1995-12-01",1.7979,1.7979,1.7032,1.7979,7200.0],["1995-12-04",1.7979,1.7979,1.7979,1.7979,0.0],["1995-12-05",1.514,1.7979,1.514,1.514,7500.0],["1995-12-06",1.514,1.6086,1.514,1.6086,36600.0],["1995-12-07",1.514,1.514,1.514,1.514,4800.0],["1995-12-08",1.6086,1.6086,1.6086,1.6086,8000.0],["1995-12-11",1.7032,1.7032,1.7032,1.7032,300.0],["1995-12-12",1.4194,1.4194,1.4194,1.4194,30000.0],["1995-12-13",1.7032,1.7032,1.4667,1.4667,8300.0],["1995-12-14",1.4667,1.7032,1.4194,1.7032,39100.0],["1995-12-15",1.4667,1.6086,1.4667,1.6086,14000.0],["1995-12-18",1.4667,1.4667,1.4667,1.4667,5000.0],["1995-12-19",1.7032,1.7032,1.7032,1.7032,5600.0],["1995-12-20",1.4667,1.514,1.4667,1.514,5100.0],["1995-12-21",1.514,1.514,1.514,1.514,6300.0],["1995-12-22",1.7032,1.7032,1.514,1.7032,57200.0],["1995-12-26",1.7032,1.7032,1.514,1.514,9900.0],["1995-12-27",1.514,1.514,1.514,1.514,7300.0],["1995-12-28",1.514,1.7032,1.4194,1.4194,23500.0],["1995-12-29",1.5613,1.5613,1.4667,1.514,36400.0],["1996-01-02",1.514,1.514,1.514,1.514,0.0],["1996-01-03",1.6086,1.6086,1.6086,1.6086,10000.0],["1996-01-04",1.4667,1.514,1.4194,1.4194,8400.0],["1996-01-05",1.372,1.6086,1.372,1.6086,28300.0],["1996-01-08",1.4194,1.6086,1.4194,1.6086,6400.0],["1996-01-09",1.4194,1.6086,1.3247,1.3247,6200.0],["1996-01-10",1.514,1.514,1.2301,1.4194,159300.0],["1996-01-11",1.6086,1.6086,1.4194,1.5849,4200.0],["1996-01-12",1.6086,1.6086,1.372,1.372,2000.0],["1996-01-15",1.6086,1.6086,1.6086,1.6086,9600.0],["1996-01-16",1.514,1.514,1.4194,1.4194,600.0],["1996-01-17",1.4194,1.4194,1.4194,1.4194,3000.0],["1996-01-18",1.4194,1.4194,1.4194,1.4194,0.0],["1996-01-19",1.4194,1.4194,1.4194,1.4194,1000.0],["1996-01-22",1.4194,1.6086,1.4194,1.4194,21600.0],["1996-01-23",1.6086,1.6086,1.514,1.6086,9200.0],["1996-01-24",1.4194,1.4194,1.4194,1.4194,10000.0],["1996-01-25",1.4194,1.4194,1.4194,1.4194,3000.0],["1996-01-26",1.4194,1.6559,1.4194,1.6559,22800.0],["1996-01-29",1.4194,1.4194,1.4194,1.4194,300.0],["1996-01-30",1.3247,1.6086,1.2301,1.4667,43900.0],["1996-01-31",1.4667,1.4667,1.4667,1.4667,0.0],["1996-02-01",1.4667,1.4667,1.4667,1.4667,0.0],["1996-02-02",1.4194,1.514,1.4194,1.514,20000.0],["1996-02-05",1.4194,1.6086,1.4194,1.4194,33100.0],["1996-02-06",1.4194,1.6086,1.4194,1.6086,22900.0],["1996-02-07",1.4194,1.514,1.4194,1.4194,29700.0],["1996-02-08",1.4194,1.6086,1.4194,1.6086,35500.0],["1996-02-09",1.6086,1.6086,1.4667,1.6086,8600.0],["1996-02-12",1.4667,1.6086,1.4667,1.6086,51800.0],["1996-02-13",1.5376,1.7032,1.514,1.514,59500.0],["1996-02-14",1.514,1.6086,1.372,1.372,12000.0],["1996-02-15",1.514,1.514,1.372,1.514,37000.0],["1996-02-16",1.372,1.7032,1.372,1.514,17200.0],["1996-02-20",1.6559,1.6559,1.514,1.514,12500.0],["1996-02-21",1.514,1.5613,1.514,1.5613,4000.0],["1996-02-22",1.4194,1.7032,1.4194,1.4194,5200.0],["1996-02-23",1.4194,1.7032,1.372,1.4194,47800.0],["1996-02-26",1.514,1.514,1.4194,1.514,12000.0],["1996-02-27",1.372,1.7505,1.372,1.514,25300.0],["1996-02-28",1.7979,1.8925,1.7979,1.8925,10000.0],["1996-02-29",1.6559,1.7979,1.6086,1.6086,4800.0],["1996-03-01",1.6086,1.7979,1.6086,1.7032,24100.0],["1996-03-04",1.7032,1.7032,1.7032,1.7032,2000.0],["1996-03-05",1.514,1.6559,1.514,1.514,7600.0],["1996-03-06",1.514,1.7032,1.514,1.514,31000.0],["1996-03-07",1.514,1.6086,1.4194,1.4194,10700.0],["1996-03-08",1.4194,1.4194,1.4194,1.4194,0.0],["1996-03-11",1.5613,1.5613,1.514,1.514,2000.0],["1996-03-12",1.514,1.514,1.514,1.514,0.0],["1996-03-13",1.514,1.514,1.514,1.514,0.0],["1996-03-14",1.372,1.514,1.372,1.514,8400.0],["1996-03-15",1.5613,1.5613,1.4194,1.514,3000.0],["1996-03-18",1.514,1.514,1.514,1.514,7000.0],["1996-03-19",1.514,1.6086,1.514,1.6086,19400.0],["1996-03-20",1.514,1.6086,1.514,1.6086,22000.0],["1996-03-21",1.5613,1.8925,1.5613,1.6086,20700.0],["1996-03-22",1.6086,1.7979,1.5613,1.5613,3700.0],["1996-03-25",1.5613,1.6086,1.5613,1.6086,11400.0],["1996-03-26",1.5613,1.5613,1.5613,1.5613,1500.0],["1996-03-27",1.5613,1.5613,1.5613,1.5613,1000.0],["1996-03-28",1.5613,1.5613,1.5613,1.5613,0.0],["1996-03-29",1.5613,1.6086,1.5613,1.6086,2000.0],["1996-04-01",1.5613,1.7032,1.5613,1.6559,9400.0],["1996-04-02",1.8925,1.9871,1.7032,1.9871,27300.0],["1996-04-03",2.0344,2.0344,2.0344,2.0344,300.0],["1996-04-04",1.7979,1.9871,1.7032,1.8925,32700.0],["1996-04-08",1.8925,1.8925,1.7032,1.7505,4500.0],["1996-04-09",1.8925,2.0817,1.7032,2.0817,20100.0],["1996-04-10",2.1763,2.1763,1.8925,1.9398,23600.0],["1996-04-11",1.8925,1.9871,1.7979,1.7979,37800.0],["1996-04-12",1.8925,1.8925,1.7979,1.7979,24400.0],["1996-04-15",1.7979,1.8925,1.7979,1.7979,15500.0],["1996-04-16",1.8925,1.8925,1.7979,1.7979,7100.0],["1996-04-17",1.7505,1.7979,1.7032,1.7032,22000.0],["1996-04-18",1.7032,1.8925,1.7032,1.7032,3800.0],["1996-04-19",1.7032,1.7979,1.7032,1.7979,3900.0],["1996-04-22",1.6086,1.7032,1.6086,1.6086,47700.0],["1996-04-23",1.6086,1.7032,1.514,1.7032,47600.0],["1996-04-24",1.7032,1.7032,1.5613,1.5613,12000.0],["1996-04-25",1.7032,1.8333,1.6086,1.7032,54000.0],["1996-04-26",1.5849,1.6086,1.514,1.514,30500.0],["1996-04-29",1.6086,1.6086,1.514,1.514,7000.0],["1996-04-30",1.6086,1.6086,1.6086,1.6086,15000.0],["1996-05-01",1.514,1.6086,1.514,1.514,24500.0],["1996-05-02",1.514,1.514,1.514,1.514,2400.0],["1996-05-03",1.514,1.6086,1.514,1.5613,5800.0],["1996-05-06",1.514,1.6086,1.514,1.514,26300.0],["1996-05-07",1.514,1.7742,1.514,1.7742,120400.0],["1996-05-08",1.7505,1.7505,1.514,1.6323,5000.0],["1996-05-09",1.7505,1.7505,1.514,1.6086,36900.0],["1996-05-10",1.6086,1.6086,1.6086,1.6086,5000.0],["1996-05-13",1.5849,1.5849,1.5849,1.5849,4000.0],["1996-05-14",1.514,1.6086,1.514,1.6086,19600.0],["1996-05-15",1.6559,1.7032,1.514,1.5849,14500.0],["1996-05-16",1.7032,1.7032,1.7032,1.7032,300.0],["1996-05-17",1.7032,1.7032,1.7032,1.7032,700.0],["1996-05-20",1.514,1.514,1.514,1.514,1000.0],["1996-05-21",1.514,1.514,1.514,1.514,0.0],["1996-05-22",1.514,1.514,1.4194,1.4194,9000.0],["1996-05-23",1.4194,1.4667,1.4194,1.4667,14200.0],["1996-05-24",1.514,1.6559,1.514,1.6559,4200.0],["1996-05-28",1.6086,1.6086,1.6086,1.6086,1600.0],["1996-05-29",1.5613,1.5613,1.4194,1.4194,93100.0],["1996-05-30",1.5613,1.7032,1.514,1.6086,75800.0],["1996-05-31",1.6086,1.6086,1.5613,1.5613,39100.0],["1996-06-03",1.5613,1.5613,1.5613,1.5613,0.0],["1996-06-04",1.514,1.514,1.4194,1.514,15900.0],["1996-06-05",1.514,1.514,1.514,1.514,4000.0],["1996-06-06",1.514,1.514,1.514,1.514,0.0],["1996-06-07",1.514,1.514,1.514,1.514,0.0],["1996-06-10",1.514,1.514,1.514,1.514,5000.0],["1996-06-11",1.4194,1.6086,1.4194,1.514,1900.0],["1996-06-12",1.6086,1.6086,1.4194,1.4194,7500.0],["1996-06-13",1.6086,1.6086,1.514,1.5613,47200.0],["1996-06-14",1.514,1.514,1.4194,1.4194,20400.0],["1996-06-17",1.4194,1.514,1.4194,1.4194,25300.0],["1996-06-18",1.514,1.514,1.4194,1.514,11600.0],["1996-06-19",1.4194,1.514,1.4194,1.514,27100.0],["1996-06-20",1.514,1.514,1.514,1.514,5000.0],["1996-06-21",1.514,1.514,1.514,1.514,0.0],["1996-06-24",1.4194,1.4194,1.4194,1.4194,20400.0],["1996-06-25",1.514,1.514,1.4194,1.4194,40100.0],["1996-06-26",1.4194,1.4194,1.4194,1.4194,800.0],["1996-06-27",1.4194,1.4194,1.4194,1.4194,0.0],["1996-06-28",1.4194,1.514,1.4194,1.514,3500.0],["1996-07-01",1.4194,1.4194,1.4194,1.4194,4000.0],["1996-07-02",1.4194,1.4194,1.4194,1.4194,10900.0],["1996-07-03",1.514,1.514,1.514,1.514,24500.0],["1996-07-05",1.514,1.514,1.514,1.514,1000.0],["1996-07-08",1.514,1.5613,1.4194,1.4194,12500.0],["1996-07-09",1.4194,1.5613,1.4194,1.5376,12400.0],["1996-07-10",1.4667,1.4667,1.4667,1.4667,2300.0],["1996-07-11",1.4667,1.4667,1.4667,1.4667,0.0],["1996-07-12",1.4194,1.4194,1.372,1.372,2800.0],["1996-07-15",1.514,1.514,1.4194,1.514,12500.0],["1996-07-16",1.514,1.514,1.372,1.4667,18800.0],["1996-07-17",1.3247,1.3247,1.3247,1.3247,1700.0],["1996-07-18",1.4667,1.4667,1.4667,1.4667,1400.0],["1996-07-19",1.372,1.5849,1.372,1.5849,4300.0],["1996-07-22",1.4194,1.514,1.4194,1.4194,10200.0],["1996-07-23",1.514,1.5849,1.4194,1.5849,21400.0],["1996-07-24",1.4194,1.514,1.4194,1.514,10900.0],["1996-07-25",1.514,1.5849,1.4194,1.5849,52000.0],["1996-07-26",1.514,1.514,1.514,1.514,21600.0],["1996-07-29",1.514,1.514,1.4667,1.4667,12000.0],["1996-07-30",1.4667,1.4667,1.4667,1.4667,3000.0],["1996-07-31",1.4194,1.4667,1.4194,1.4667,3200.0],["1996-08-01",1.4667,1.4667,1.4667,1.4667,3000.0],["1996-08-02",1.514,1.514,1.514,1.514,3500.0],["1996-08-05",1.514,1.6086,1.514,1.514,14200.0],["1996-08-06",1.4194,1.4194,1.4194,1.4194,2000.0],["1996-08-07",1.6086,1.6086,1.6086,1.6086,4000.0],["1996-08-08",1.372,1.514,1.372,1.514,36200.0],["1996-08-09",1.514,1.5613,1.514,1.5613,6500.0],["1996-08-12",1.5613,1.5613,1.4194,1.4194,14500.0],["1996-08-13",1.4194,1.4667,1.4194,1.4667,6800.0],["1996-08-14",1.5613,1.5613,1.514,1.5613,39000.0],["1996-08-15",1.514,1.6559,1.514,1.6086,19400.0],["1996-08-16",1.6559,1.6559,1.514,1.5613,26000.0],["1996-08-19",1.514,1.5613,1.514,1.5613,15200.0],["1996-08-20",1.5376,1.6559,1.514,1.6559,37900.0],["1996-08-21",1.514,1.7032,1.514,1.7032,14800.0],["1996-08-22",1.5613,1.7979,1.5613,1.7979,11600.0],["1996-08-23",1.6086,1.6086,1.6086,1.6086,4100.0],["1996-08-26",1.6086,1.7979,1.6086,1.7979,29800.0],["1996-08-27",1.7979,1.7979,1.6086,1.6086,8500.0],["1996-08-28",1.6086,1.6086,1.6086,1.6086,0.0],["1996-08-29",1.7979,1.7979,1.6086,1.7032,3200.0],["1996-08-30",1.7979,1.7979,1.6086,1.7979,11300.0],["1996-09-03",1.7979,1.7979,1.7032,1.7032,7100.0],["1996-09-04",1.7979,1.7979,1.6559,1.7979,9000.0],["1996-09-05",1.7505,1.7979,1.6559,1.6559,3200.0],["1996-09-06",1.8925,1.8925,1.8925,1.8925,1500.0],["1996-09-09",1.8925,1.8925,1.7032,1.7979,12500.0],["1996-09-10",1.7979,1.7979,1.7032,1.7032,18100.0],["1996-09-11",1.7032,1.7032,1.7032,1.7032,100.0],["1996-09-12",1.7979,2.0344,1.7505,1.9398,40800.0],["1996-09-13",2.0817,2.271,2.0817,2.1763,23700.0],["1996-09-16",2.2237,2.2237,1.9871,1.9871,17000.0],["1996-09-17",2.0817,2.1763,1.9871,2.0344,12200.0],["1996-09-18",2.1763,2.1763,2.1763,2.1763,1000.0],["1996-09-19",2.0344,2.1763,2.0344,2.1763,1100.0],["1996-09-20",2.0344,2.1763,2.0344,2.1763,12700.0],["1996-09-23",2.1763,2.271,2.1763,2.1763,51400.0],["1996-09-24",2.1763,2.271,2.1763,2.271,19600.0],["1996-09-25",2.1763,2.271,2.1763,2.1763,21600.0],["1996-09-26",2.271,2.271,2.0817,2.0817,22700.0],["1996-09-27",2.129,2.271,2.129,2.271,9400.0],["1996-09-30",2.271,2.3656,2.1763,2.1763,15100.0],["1996-10-01",2.271,2.3656,2.1763,2.2237,25000.0],["1996-10-02",2.3183,2.3183,2.3183,2.3183,600.0],["1996-10-03",2.3183,2.3183,2.271,2.3183,21000.0],["1996-10-04",2.271,2.271,2.129,2.129,4500.0],["1996-10-07",2.129,2.1763,2.129,2.129,11200.0],["1996-10-08",2.129,2.271,2.0817,2.129,29900.0],["1996-10-09",2.271,2.271,2.0817,2.0817,27000.0],["1996-10-10",2.271,2.271,1.8925,1.8925,13800.0],["1996-10-11",2.0817,2.0817,2.0817,2.0817,1500.0],["1996-10-14",2.0817,2.0817,2.0817,2.0817,0.0],["1996-10-15",1.9871,2.1763,1.9871,2.1763,5000.0],["1996-10-16",2.1763,2.1763,2.1763,2.1763,3500.0],["1996-10-17",2.1763,2.1763,2.0817,2.1763,9000.0],["1996-10-18",1.9871,2.0344,1.9871,2.0344,2400.0],["1996-10-21",2.0817,2.271,1.9871,1.9871,24400.0],["1996-10-22",1.9871,1.9871,1.9871,1.9871,2600.0],["1996-10-23",1.9871,2.1763,1.9871,2.1763,6500.0],["1996-10-24",2.1763,2.1763,2.1763,2.1763,0.0],["1996-10-25",2.1763,2.1763,2.0817,2.0817,15000.0],["1996-10-28",2.0817,2.1763,2.0817,2.0817,7500.0],["1996-10-29",2.0817,2.0817,2.0817,2.0817,1600.0],["1996-10-30",2.0817,2.1763,2.0817,2.0817,10500.0],["1996-10-31",2.0817,2.0817,2.0817,2.0817,0.0],["1996-11-01",2.0817,2.0817,2.0817,2.0817,0.0],["1996-11-04",1.9871,1.9871,1.8925,1.8925,27500.0],["1996-11-05",1.8925,1.8925,1.8925,1.8925,6000.0],["1996-11-06",1.9871,2.0817,1.9871,2.0817,1000.0],["1996-11-07",1.9871,2.0817,1.9871,1.9871,6900.0],["1996-11-08",2.0817,2.0817,1.9871,1.9871,7200.0],["1996-11-11",1.9871,2.0817,1.9871,2.0817,9100.0],["1996-11-12",1.8925,2.0817,1.8925,2.0817,20000.0],["1996-11-13",2.0817,2.0817,1.8925,1.8925,19900.0],["1996-11-14",2.0817,2.0817,1.9871,1.9871,500.0],["1996-11-15",2.0817,2.0817,1.8925,1.8925,16000.0],["1996-11-18",1.9871,2.1763,1.8925,1.9871,75300.0],["1996-11-19",1.8925,2.0344,1.8925,1.8925,8000.0],["1996-11-20",2.0344,2.129,1.8925,1.8925,49900.0],["1996-11-21",1.8925,1.8925,1.7979,1.7979,10700.0],["1996-11-22",1.9398,1.9871,1.7979,1.9871,20700.0],["1996-11-25",1.9398,1.9871,1.8925,1.8925,9500.0],["1996-11-26",1.8925,1.9871,1.8925,1.9398,15600.0],["1996-11-27",1.9398,1.9871,1.9398,1.9871,5800.0],["1996-11-29",1.8925,1.8925,1.8925,1.8925,100.0],["1996-12-02",1.8925,1.9871,1.8925,1.9871,11600.0],["1996-12-03",1.9871,2.2237,1.9871,2.0344,60400.0],["1996-12-04",2.0817,2.0817,2.0817,2.0817,7700.0],["1996-12-05",2.1763,2.1763,1.9871,1.9871,9500.0],["1996-12-06",2.0817,2.1763,2.0699,2.0699,26100.0],["1996-12-09",2.0699,2.0699,2.0699,2.0699,0.0],["1996-12-10",2.129,2.129,1.9871,1.9871,2200.0],["1996-12-11",1.9871,2.129,1.9871,2.0817,26800.0],["1996-12-12",2.129,2.129,1.9871,2.1054,14800.0],["1996-12-13",2.0344,2.129,1.9871,1.9871,34700.0],["1996-12-16",1.9871,1.9871,1.9871,1.9871,2100.0],["1996-12-17",1.9871,1.9871,1.9871,1.9871,100.0],["1996-12-18",2.0817,2.0817,2.0817,2.0817,1800.0],["1996-12-19",1.9871,2.129,1.9871,2.129,3300.0],["1996-12-20",2.2237,2.271,2.129,2.129,29600.0],["1996-12-23",2.271,2.271,2.271,2.271,7500.0],["1996-12-24",2.271,2.271,2.271,2.271,0.0],["1996-12-26",2.129,2.1763,2.129,2.1763,5700.0],["1996-12-27",2.1763,2.1763,1.9398,1.9871,19000.0],["1996-12-30",2.0817,2.0817,1.9871,1.9871,5200.0],["1996-12-31",1.9871,1.9871,1.9871,1.9871,500.0],["1997-01-02",1.9871,1.9871,1.9871,1.9871,100.0],["1997-01-03",2.0817,2.129,2.0817,2.129,4200.0],["1997-01-06",2.129,2.1763,2.129,2.1763,5400.0],["1997-01-07",2.0817,2.1763,2.0817,2.1763,9000.0],["1997-01-08",2.0817,2.271,2.0817,2.271,22600.0],["1997-01-09",2.1763,2.271,2.129,2.1763,30600.0],["1997-01-10",2.271,2.3656,2.1763,2.1763,9100.0],["1997-01-13",2.3656,2.3656,2.271,2.271,35300.0],["1997-01-14",2.271,2.271,2.271,2.271,0.0],["1997-01-15",2.271,2.271,2.271,2.271,200.0],["1997-01-16",2.1763,2.3656,2.1763,2.271,15600.0],["1997-01-17",2.3183,2.3656,2.1763,2.1763,17500.0],["1997-01-20",2.3656,2.7441,2.3183,2.6495,51300.0],["1997-01-21",2.6495,2.6495,2.6495,2.6495,0.0],["1997-01-22",2.7441,2.7441,2.6022,2.6968,12200.0],["1997-01-23",2.6968,2.6968,2.5548,2.6022,17200.0],["1997-01-24",2.6495,2.6495,2.4602,2.5548,28400.0],["1997-01-27",2.3656,2.3656,2.3656,2.3656,1400.0],["1997-01-28",2.3656,2.4602,2.271,2.4602,66300.0],["1997-01-29",2.271,2.271,2.271,2.271,400.0],["1997-01-30",2.271,2.271,2.271,2.271,0.0],["1997-01-31",2.4602,2.4602,2.271,2.3656,3500.0],["1997-02-03",2.3656,2.3656,2.3656,2.3656,0.0],["1997-02-04",2.4602,2.4602,2.3656,2.3656,18000.0],["1997-02-05",2.4602,2.4602,2.271,2.3656,21300.0],["1997-02-06",2.3656,2.3656,2.3656,2.3656,1000.0],["1997-02-07",2.3656,2.3656,2.271,2.271,17400.0],["1997-02-10",2.271,2.3656,2.271,2.3656,13700.0],["1997-02-11",2.3656,2.3656,2.3656,2.3656,0.0],["1997-02-12",2.271,2.271,2.271,2.271,3000.0],["1997-02-13",2.271,2.271,2.271,2.271,200.0],["1997-02-14",2.271,2.3656,2.1763,2.271,10000.0],["1997-02-18",2.271,2.271,2.271,2.271,17400.0],["1997-02-19",2.1763,2.3656,2.1763,2.271,12700.0],["1997-02-20",2.3656,2.3656,2.3656,2.3656,300.0],["1997-02-21",2.2237,2.3656,2.1763,2.1763,6800.0],["1997-02-24",2.2237,2.3656,2.2237,2.3656,8000.0],["1997-02-25",2.3656,2.3656,2.3656,2.3656,7000.0],["1997-02-26",2.271,2.271,2.271,2.271,5700.0],["1997-02-27",2.2237,2.2237,2.2237,2.2237,7100.0],["1997-02-28",2.2237,2.3183,2.1763,2.3183,9500.0],["1997-03-03",2.3183,2.3183,2.3183,2.3183,0.0],["1997-03-04",2.1763,2.1763,2.0344,2.0344,8000.0],["1997-03-05",2.0344,2.0344,2.0344,2.0344,0.0],["1997-03-06",2.2237,2.2237,1.9871,2.1763,12000.0],["1997-03-07",2.2237,2.2237,2.2237,2.2237,3000.0],["1997-03-10",2.2237,2.2237,2.2237,2.2237,0.0],["1997-03-11",2.1763,2.1763,2.1763,2.1763,1500.0],["1997-03-12",2.1763,2.2237,1.9871,2.1763,14800.0],["1997-03-13",2.2237,2.2237,1.9871,1.9871,13500.0],["1997-03-14",2.0817,2.1763,2.0817,2.1763,5500.0],["1997-03-17",2.0817,2.0817,1.9398,2.0344,10400.0],["1997-03-18",2.1763,2.1763,1.8925,1.8925,1800.0],["1997-03-19",1.8925,1.8925,1.8925,1.8925,0.0],["1997-03-20",1.8925,1.9871,1.8925,1.8925,12300.0],["1997-03-21",1.8925,1.9871,1.8925,1.9871,5400.0],["1997-03-24",1.9871,1.9871,1.7032,1.7979,3900.0],["1997-03-25",1.7979,1.7979,1.7979,1.7979,0.0],["1997-03-26",1.7032,1.7032,1.7032,1.7032,1600.0],["1997-03-27",1.8925,1.8925,1.8925,1.8925,400.0],["1997-03-31",1.6086,1.6086,1.6086,1.6086,5000.0],["1997-04-01",1.6086,1.6086,1.6086,1.6086,0.0],["1997-04-02",1.6086,1.6086,1.6086,1.6086,0.0],["1997-04-03",1.6086,1.6086,1.6086,1.6086,0.0],["1997-04-04",1.6086,1.6086,1.4194,1.4194,2800.0],["1997-04-07",1.5613,1.5613,1.3247,1.3247,1100.0],["1997-04-08",1.3247,1.3247,1.3247,1.3247,500.0],["1997-04-09",1.3247,1.3247,1.3247,1.3247,0.0],["1997-04-10",1.3247,1.3247,1.3247,1.3247,0.0],["1997-04-11",1.4194,1.4194,1.4194,1.4194,900.0],["1997-04-14",1.5613,1.5613,1.5613,1.5613,2500.0],["1997-04-15",1.4194,1.514,1.4194,1.514,5600.0],["1997-04-16",1.514,1.514,1.514,1.514,0.0],["1997-04-17",1.4194,1.5613,1.4194,1.514,4000.0],["1997-04-18",1.514,1.514,1.514,1.514,0.0],["1997-04-21",1.514,1.514,1.514,1.514,12600.0],["1997-04-22",1.5613,1.5613,1.5613,1.5613,3000.0],["1997-04-23",1.5613,1.7032,1.5613,1.7032,9500.0],["1997-04-24",1.8452,1.8452,1.6559,1.6559,16200.0],["1997-04-25",1.514,1.6086,1.4667,1.6086,14500.0],["1997-04-28",1.6086,1.6086,1.6086,1.6086,0.0],["1997-04-29",1.514,1.6086,1.514,1.6086,2000.0],["1997-04-30",1.6086,1.7032,1.6086,1.7032,13400.0],["1997-05-01",1.514,1.7032,1.514,1.6086,17900.0],["1997-05-02",1.6086,1.7032,1.6086,1.6559,17700.0],["1997-05-05",1.7032,1.7979,1.7032,1.7979,14900.0],["1997-05-06",1.7979,1.7979,1.7979,1.7979,0.0],["1997-05-07",1.7505,1.7505,1.7505,1.7505,1000.0],["1997-05-08",1.7505,1.7505,1.7505,1.7505,0.0],["1997-05-09",1.7505,1.7505,1.7505,1.7505,0.0],["1997-05-12",1.7505,1.7505,1.7505,1.7505,0.0],["1997-05-13",1.7505,1.7505,1.7505,1.7505,0.0],["1997-05-14",1.7505,1.7505,1.7505,1.7505,0.0],["1997-05-15",1.6086,1.7032,1.6086,1.6086,10600.0],["1997-05-16",1.6559,1.6559,1.6559,1.6559,2000.0],["1997-05-19",1.514,1.514,1.514,1.514,2000.0],["1997-05-20",1.514,1.514,1.514,1.514,5000.0],["1997-05-21",1.3247,1.5022,1.3247,1.5022,7000.0],["1997-05-22",1.4194,1.4194,1.4194,1.4194,8200.0],["1997-05-23",1.3247,1.4667,1.3247,1.4667,14000.0],["1997-05-27",1.4667,1.4667,1.4194,1.4194,10000.0],["1997-05-28",1.3247,1.3247,1.2774,1.3247,14500.0],["1997-05-29",1.3247,1.3247,1.0409,1.1355,52000.0],["1997-05-30",1.1355,1.1828,1.0882,1.1355,10000.0],["1997-06-02",1.1828,1.1828,1.1828,1.1828,500.0],["1997-06-03",1.1828,1.1828,1.1355,1.1828,17000.0],["1997-06-04",1.1355,1.1355,1.1355,1.1355,500.0],["1997-06-05",1.1828,1.3247,1.1355,1.3247,20500.0],["1997-06-06",1.1828,1.3247,1.1828,1.3247,2700.0],["1997-06-09",1.4194,1.4194,1.4194,1.4194,4000.0],["1997-06-10",1.372,1.372,1.372,1.372,200.0],["1997-06-11",1.3247,1.3247,1.3247,1.3247,2500.0],["1997-06-12",1.372,1.372,1.372,1.372,5000.0],["1997-06-13",1.4667,1.6559,1.4667,1.514,37100.0],["1997-06-16",1.4667,1.514,1.4194,1.514,3900.0],["1997-06-17",1.514,1.514,1.4194,1.514,5000.0],["1997-06-18",1.514,1.514,1.514,1.514,400.0],["1997-06-19",1.514,1.514,1.514,1.514,0.0],["1997-06-20",1.4667,1.514,1.4667,1.514,7600.0],["1997-06-23",1.7032,1.7032,1.514,1.514,5200.0],["1997-06-24",1.514,1.7032,1.514,1.5613,17900.0],["1997-06-25",1.6086,1.6086,1.2774,1.2774,17600.0],["1997-06-26",1.4194,1.5613,1.4194,1.5613,18800.0],["1997-06-27",1.514,1.6086,1.514,1.5613,7200.0],["1997-06-30",1.6559,1.6559,1.4667,1.4667,4100.0],["1997-07-01",1.6559,1.6559,1.6086,1.6086,2100.0],["1997-07-02",1.4194,1.6086,1.4194,1.5613,6900.0],["1997-07-03",1.6559,1.6559,1.6559,1.6559,2000.0],["1997-07-07",1.6086,1.6086,1.6086,1.6086,300.0],["1997-07-08",1.6086,1.6796,1.6086,1.6086,9900.0],["1997-07-09",1.7032,1.7032,1.7032,1.7032,200.0],["1997-07-10",1.6559,1.6559,1.6559,1.6559,100.0],["1997-07-11",1.6086,1.7505,1.6086,1.7505,8400.0],["1997-07-14",1.5613,1.7505,1.5613,1.5613,15400.0],["1997-07-15",1.6559,1.6559,1.6086,1.6086,1700.0],["1997-07-16",1.514,1.514,1.514,1.514,1600.0],["1997-07-17",1.514,1.514,1.514,1.514,0.0],["1997-07-18",1.6086,1.6086,1.6086,1.6086,2500.0],["1997-07-21",1.6559,1.6559,1.6086,1.6086,11000.0],["1997-07-22",1.6086,1.6086,1.6086,1.6086,0.0],["1997-07-23",1.6086,1.6086,1.2301,1.4667,43500.0],["1997-07-24",1.5613,1.7032,1.514,1.6086,44500.0],["1997-07-25",1.7979,2.0817,1.7979,1.9871,26100.0],["1997-07-28",1.7979,1.7979,1.7979,1.7979,2000.0],["1997-07-29",1.7979,1.7979,1.7979,1.7979,0.0],["1997-07-30",1.7979,1.7979,1.7979,1.7979,0.0],["1997-07-31",1.7979,1.7979,1.7979,1.7979,0.0],["1997-08-01",1.7979,2.0817,1.7505,2.0817,34100.0],["1997-08-04",1.8925,1.9871,1.8925,1.9871,11100.0],["1997-08-05",1.8925,1.8925,1.7505,1.7505,6200.0],["1997-08-06",1.7505,1.7505,1.7505,1.7505,0.0],["1997-08-07",1.7505,1.7505,1.7505,1.7505,0.0],["1997-08-08",1.7505,1.7505,1.7032,1.7032,2000.0],["1997-08-11",1.7032,1.7032,1.7032,1.7032,1000.0],["1997-08-12",1.7032,1.8925,1.7032,1.8925,29200.0],["1997-08-13",1.7032,1.7979,1.6559,1.7505,9000.0],["1997-08-14",1.7032,2.0817,1.6559,1.9871,37500.0],["1997-08-15",1.9871,1.9871,1.9871,1.9871,1800.0],["1997-08-18",1.9871,1.9871,1.9398,1.9398,7700.0],["1997-08-19",1.8452,1.8452,1.7979,1.7979,2200.0],["1997-08-20",1.7979,1.7979,1.7979,1.7979,2300.0],["1997-08-21",1.8452,1.8452,1.8452,1.8452,7200.0],["1997-08-22",1.7979,1.9398,1.7979,1.9398,13100.0],["1997-08-25",1.7979,1.9398,1.7979,1.9398,11500.0],["1997-08-26",1.7032,1.7032,1.5613,1.5613,22200.0],["1997-08-27",1.5613,1.5613,1.5613,1.5613,2800.0],["1997-08-28",1.5613,1.5613,1.5613,1.5613,0.0],["1997-08-29",1.5613,1.5613,1.5613,1.5613,0.0],["1997-09-02",1.514,1.514,1.0409,1.3247,114800.0],["1997-09-03",1.2301,1.4194,1.2301,1.2301,6200.0],["1997-09-04",1.2774,1.3247,1.2301,1.2301,13600.0],["1997-09-05",1.2774,1.2774,1.2774,1.2774,2200.0],["1997-09-08",1.2774,1.2774,1.2301,1.2774,15000.0],["1997-09-09",1.2301,1.2301,1.1355,1.1355,13900.0],["1997-09-10",1.1355,1.1355,1.1355,1.1355,1100.0],["1997-09-11",1.2774,1.2774,1.2774,1.2774,5600.0],["1997-09-12",1.2774,1.2774,1.2774,1.2774,0.0],["1997-09-15",1.2774,1.2774,1.2774,1.2774,0.0],["1997-09-16",1.2774,1.2774,1.2774,1.2774,0.0],["1997-09-17",1.1828,1.1828,1.1355,1.1828,36800.0],["1997-09-18",1.1828,1.1828,1.1828,1.1828,0.0],["1997-09-19",1.1355,1.2301,1.1355,1.2301,1100.0],["1997-09-22",1.2301,1.2301,1.2301,1.2301,0.0],["1997-09-23",1.2301,1.2301,1.2301,1.2301,0.0],["1997-09-24",1.2301,1.2301,1.2301,1.2301,0.0],["1997-09-25",1.1355,1.1355,1.1355,1.1355,1900.0],["1997-09-26",1.1355,1.1355,1.1355,1.1355,0.0],["1997-09-29",1.1355,1.1355,1.1355,1.1355,0.0],["1997-09-30",1.0409,1.0409,0.9462,0.9462,6500.0],["1997-10-01",1.0409,1.0409,1.0409,1.0409,3000.0],["1997-10-02",1.0409,1.0409,1.0409,1.0409,0.0],["1997-10-03",1.0409,1.0409,1.0409,1.0409,0.0],["1997-10-06",1.0409,1.0409,1.0409,1.0409,0.0],["1997-10-07",1.0409,1.0409,1.0409,1.0409,0.0],["1997-10-08",1.0409,1.0409,1.0409,1.0409,0.0],["1997-10-09",1.1355,1.1355,1.1355,1.1355,100.0],["1997-10-10",1.1355,1.1355,1.1355,1.1355,0.0],["1997-10-13",1.1355,1.1355,1.1355,1.1355,0.0],["1997-10-14",1.3247,1.4194,1.3247,1.4194,7500.0],["1997-10-15",1.4194,1.4194,1.4194,1.4194,0.0],["1997-10-16",1.4194,1.4194,1.4194,1.4194,2500.0],["1997-10-17",1.4194,1.514,1.372,1.514,14000.0],["1997-10-20",1.4667,1.4903,1.4194,1.4667,6100.0],["1997-10-21",1.4194,1.514,1.4194,1.514,5200.0],["1997-10-22",1.514,1.514,1.4194,1.4194,5500.0],["1997-10-23",1.4194,1.5613,1.4194,1.5613,5500.0],["1997-10-24",1.514,1.6086,1.4667,1.4667,9400.0],["1997-10-27",1.4194,1.514,1.4194,1.4194,10500.0],["1997-10-28",1.4194,1.4194,1.4194,1.4194,1000.0],["1997-10-29",1.4194,1.4194,1.4194,1.4194,0.0],["1997-10-30",1.3247,1.3247,1.3247,1.3247,4100.0],["1997-10-31",1.3247,1.3247,1.3247,1.3247,0.0],["1997-11-03",1.514,1.514,1.514,1.514,2000.0],["1997-11-04",1.514,1.514,1.514,1.514,0.0],["1997-11-05",1.514,1.514,1.514,1.514,0.0],["1997-11-06",1.514,1.514,1.514,1.514,0.0],["1997-11-07",1.2774,1.4667,1.1828,1.1828,8700.0],["1997-11-10",1.4194,1.4194,1.2301,1.2301,6500.0],["1997-11-11",1.2301,1.4194,1.2301,1.2301,15500.0],["1997-11-12",1.3247,1.3247,1.2301,1.2301,12800.0],["1997-11-13",1.1355,1.1355,1.1355,1.1355,2000.0],["1997-11-14",1.1355,1.1355,1.1355,1.1355,600.0],["1997-11-17",1.1355,1.1355,1.1355,1.1355,0.0],["1997-11-18",1.1355,1.1355,0.9462,0.9935,30800.0],["1997-11-19",1.1355,1.2301,0.9462,1.0409,1500.0],["1997-11-20",1.2301,1.3247,1.1355,1.1355,13000.0],["1997-11-21",1.1355,1.1355,1.1355,1.1355,0.0],["1997-11-24",1.2774,1.2774,1.2774,1.2774,1500.0],["1997-11-25",1.1355,1.2301,1.1355,1.1828,4000.0],["1997-11-26",1.0409,1.1355,1.0409,1.1355,9400.0],["1997-11-28",1.1355,1.1355,1.1355,1.1355,0.0],["1997-12-01",1.1355,1.1355,1.1355,1.1355,3500.0],["1997-12-02",1.1355,1.1355,1.1355,1.1355,0.0],["1997-12-03",1.1355,1.1355,1.1355,1.1355,0.0],["1997-12-04",1.1355,1.1355,1.1355,1.1355,0.0],["1997-12-05",1.1355,1.1355,1.1355,1.1355,0.0],["1997-12-08",1.2774,1.2774,1.2538,1.2774,10600.0],["1997-12-09",1.1828,1.4194,1.1355,1.3247,30900.0],["1997-12-10",1.3247,1.4194,1.3247,1.3247,42500.0],["1997-12-11",1.3247,1.3247,1.2301,1.2301,1100.0],["1997-12-12",1.3247,1.3247,1.2301,1.2301,12200.0],["1997-12-15",1.2301,1.2301,1.2301,1.2301,8000.0],["1997-12-16",1.1355,1.1355,1.1355,1.1355,4500.0],["1997-12-17",1.1355,1.1355,1.0409,1.0409,8100.0],["1997-12-18",0.9935,0.9935,0.9935,0.9935,5000.0],["1997-12-19",1.1355,1.1355,0.9462,0.9462,12100.0],["1997-12-22",0.9462,0.9462,0.9462,0.9462,6900.0],["1997-12-23",0.9462,0.9462,0.9462,0.9462,2500.0],["1997-12-24",0.9462,1.0409,0.8516,0.8516,33800.0],["1997-12-26",0.8516,0.8516,0.8516,0.8516,0.0],["1997-12-29",0.9935,1.1355,0.9935,1.0882,22200.0],["1997-12-30",1.1355,1.1355,1.0882,1.0882,30700.0],["1997-12-31",1.0882,1.0882,1.0882,1.0882,2400.0],["1998-01-02",1.2301,1.2301,1.2301,1.2301,500.0],["1998-01-05",1.2301,1.2301,1.2301,1.2301,0.0],["1998-01-06",1.0882,1.1355,1.0882,1.1355,4000.0],["1998-01-07",1.1355,1.1355,1.1355,1.1355,0.0],["1998-01-08",1.1355,1.1355,1.1355,1.1355,0.0],["1998-01-09",1.1355,1.1355,1.1355,1.1355,0.0],["1998-01-12",1.1355,1.1355,1.1355,1.1355,0.0],["1998-01-13",1.0882,1.0882,1.0882,1.0882,500.0],["1998-01-14",1.2301,1.2301,1.2301,1.2301,500.0],["1998-01-15",1.1355,1.1355,1.1355,1.1355,1000.0],["1998-01-16",1.0882,1.0882,1.0882,1.0882,200.0],["1998-01-20",1.0882,1.0882,1.0882,1.0882,100.0],["1998-01-21",1.0882,1.0882,1.0882,1.0882,1000.0],["1998-01-22",1.2301,1.4194,1.2301,1.3247,6400.0],["1998-01-23",1.372,1.372,1.2301,1.3247,13800.0],["1998-01-26",1.3247,1.372,1.2301,1.2301,18300.0],["1998-01-27",1.3011,1.3011,1.2301,1.2301,6000.0],["1998-01-28",1.2301,1.2301,1.2301,1.2301,1000.0],["1998-01-29",1.2301,1.2301,1.2301,1.2301,0.0],["1998-01-30",1.1355,1.1355,1.1355,1.1355,2000.0],["1998-02-02",1.0882,1.0882,1.0882,1.0882,500.0],["1998-02-03",1.0882,1.0882,1.0882,1.0882,500.0],["1998-02-04",1.2774,1.2774,1.2774,1.2774,2000.0],["1998-02-05",1.3011,1.3011,1.3011,1.3011,300.0],["1998-02-06",1.3011,1.514,1.3011,1.514,3500.0],["1998-02-09",1.3247,1.3247,1.3247,1.3247,2000.0],["1998-02-10",1.1355,1.1355,1.1355,1.1355,700.0],["1998-02-11",1.1355,1.1355,1.0882,1.0882,2100.0],["1998-02-12",1.0882,1.0882,1.0882,1.0882,0.0],["1998-02-13",1.2301,1.2301,1.2301,1.2301,2000.0],["1998-02-17",1.2301,1.2301,1.1828,1.1828,1000.0],["1998-02-18",1.514,1.514,1.514,1.514,2200.0],["1998-02-19",1.4194,1.514,1.4194,1.514,1700.0],["1998-02-20",1.7979,1.7979,1.372,1.514,64300.0],["1998-02-23",1.514,1.514,1.3247,1.3247,7100.0],["1998-02-24",1.2301,1.2301,1.2301,1.2301,8800.0],["1998-02-25",1.3247,1.3247,1.1355,1.1355,8600.0],["1998-02-26",1.0882,1.3247,1.0882,1.3247,2000.0],["1998-02-27",1.3247,1.3247,1.1355,1.2301,5700.0],["1998-03-02",1.2301,1.2301,1.2301,1.2301,0.0],["1998-03-03",1.1355,1.1355,1.1355,1.1355,1000.0],["1998-03-04",1.1828,1.1828,1.1355,1.1355,19200.0],["1998-03-05",1.1355,1.1355,1.1355,1.1355,0.0],["1998-03-06",1.3247,1.3247,1.1355,1.1355,2100.0],["1998-03-09",1.1355,1.1355,1.1355,1.1355,0.0],["1998-03-10",1.1355,1.1355,1.1355,1.1355,10000.0],["1998-03-11",1.2301,1.4194,1.0409,1.2301,47700.0],["1998-03-12",1.2301,1.3247,1.2301,1.2301,5500.0],["1998-03-13",1.2301,1.2301,1.1355,1.1355,9600.0],["1998-03-16",1.372,1.372,1.372,1.372,1000.0],["1998-03-17",1.372,1.372,1.1355,1.1355,4000.0],["1998-03-18",1.1355,1.1355,1.1355,1.1355,0.0],["1998-03-19",1.1355,1.1355,1.1355,1.1355,0.0],["1998-03-20",1.1355,1.1355,1.0882,1.1355,11000.0],["1998-03-23",1.1355,1.1355,1.1355,1.1355,400.0],["1998-03-24",1.1355,1.3247,1.1355,1.1355,18500.0],["1998-03-25",1.1355,1.1355,1.1355,1.1355,0.0],["1998-03-26",1.1355,1.1355,1.1355,1.1355,1000.0],["1998-03-27",1.2301,1.2301,1.2301,1.2301,48000.0],["1998-03-30",1.2301,1.2301,1.2301,1.2301,0.0],["1998-03-31",1.1355,1.4194,1.1355,1.3247,15500.0],["1998-04-01",1.2301,1.3247,1.2301,1.2301,6900.0],["1998-04-02",1.1355,1.1355,1.0409,1.0409,23200.0],["1998-04-03",1.0882,1.1828,1.0882,1.1828,10800.0],["1998-04-06",1.1828,1.2301,1.1828,1.2301,8300.0],["1998-04-07",1.2774,1.2774,1.2774,1.2774,1000.0],["1998-04-08",1.2774,1.2774,1.1355,1.2774,1800.0],["1998-04-09",1.3247,1.3247,1.3247,1.3247,3000.0],["1998-04-13",1.3247,1.3247,1.3247,1.3247,0.0],["1998-04-14",1.3247,1.4667,1.3247,1.4194,14000.0],["1998-04-15",1.3247,1.3247,1.3247,1.3247,3000.0],["1998-04-16",1.3247,1.3247,1.2301,1.3247,6500.0],["1998-04-17",1.3247,1.4194,1.3247,1.4194,8000.0],["1998-04-20",1.3247,1.372,1.2774,1.2774,5500.0],["1998-04-21",1.2774,1.2774,1.2774,1.2774,0.0],["1998-04-22",1.3247,1.3247,1.2301,1.2301,5000.0],["1998-04-23",1.1355,1.1355,1.1355,1.1355,23600.0],["1998-04-24",1.1828,1.2774,1.0882,1.1355,19400.0],["1998-04-27",1.1355,1.1355,1.1355,1.1355,5000.0],["1998-04-28",1.1355,1.3247,1.1355,1.1828,10400.0],["1998-04-29",1.1355,1.2774,1.0882,1.1355,6300.0],["1998-04-30",1.1355,1.2301,1.1355,1.2301,12200.0],["1998-05-01",1.1355,1.4194,1.1355,1.2774,19900.0],["1998-05-04",1.2301,1.514,1.1355,1.3247,102900.0],["1998-05-05",1.372,1.372,1.3247,1.3247,32600.0],["1998-05-06",1.3247,1.3247,1.1828,1.1828,17800.0],["1998-05-07",1.1828,1.3247,1.1828,1.3247,15100.0],["1998-05-08",1.514,1.514,1.1355,1.3247,39300.0],["1998-05-11",1.372,1.372,1.1355,1.1355,9800.0],["1998-05-12",1.1355,1.1355,1.1355,1.1355,2000.0],["1998-05-13",1.3247,1.3247,1.3247,1.3247,5100.0],["1998-05-14",1.3247,1.3247,1.3247,1.3247,0.0],["1998-05-15",1.3247,1.3247,1.3247,1.3247,0.0],["1998-05-18",1.3247,1.3247,1.3247,1.3247,1000.0],["1998-05-19",1.3247,1.3247,1.3247,1.3247,0.0],["1998-05-20",1.3247,1.3247,0.8516,0.8516,77600.0],["1998-05-21",0.8516,1.2301,0.8516,1.1355,21900.0],["1998-05-22",1.1355,1.1355,1.1355,1.1355,700.0],["1998-05-26",0.9935,1.0409,0.9935,1.0409,1100.0],["1998-05-27",1.1355,1.1355,1.1355,1.1355,1900.0],["1998-05-28",1.2301,1.2301,1.1355,1.2301,22500.0],["1998-05-29",1.2774,1.3247,1.2774,1.3247,16900.0],["1998-06-01",1.3247,1.514,1.3247,1.3247,56900.0],["1998-06-02",1.3247,1.4194,1.3247,1.3247,8600.0],["1998-06-03",1.3247,1.3247,1.3247,1.3247,60600.0],["1998-06-04",1.3247,1.3247,1.3247,1.3247,2400.0],["1998-06-05",1.3247,1.3247,1.3247,1.3247,800.0],["1998-06-08",1.3247,1.3247,1.3247,1.3247,13500.0],["1998-06-09",1.4667,1.514,1.3247,1.3247,22700.0],["1998-06-10",1.372,1.4194,1.2774,1.2774,4600.0],["1998-06-11",1.2774,1.4194,1.2774,1.2774,3600.0],["1998-06-12",1.2774,1.2774,1.0882,1.0882,21900.0],["1998-06-15",1.0882,1.0882,1.0882,1.0882,0.0],["1998-06-16",1.3247,1.3247,1.3247,1.3247,1800.0],["1998-06-17",1.2774,1.2774,1.2774,1.2774,4000.0],["1998-06-18",1.2774,1.3247,1.2774,1.2774,9400.0],["1998-06-19",1.1355,1.3011,1.1355,1.1355,3600.0],["1998-06-22",1.3247,1.3247,1.0882,1.0882,26900.0],["1998-06-23",1.2301,1.2301,1.1355,1.1355,10200.0],["1998-06-24",1.2301,1.2301,1.2301,1.2301,200.0],["1998-06-25",1.1828,1.2774,1.1355,1.1828,71200.0],["1998-06-26",1.2301,1.2774,1.1355,1.2301,10600.0],["1998-06-29",1.2301,1.2301,1.2301,1.2301,0.0],["1998-06-30",1.1355,1.1355,1.1355,1.1355,2500.0],["1998-07-01",1.1355,1.2301,1.1355,1.2301,9600.0],["1998-07-02",1.1355,1.1355,1.1355,1.1355,11800.0],["1998-07-06",1.2301,1.2301,1.1355,1.1355,42500.0],["1998-07-07",1.1355,1.1355,1.1355,1.1355,0.0],["1998-07-08",1.1355,1.3247,1.1355,1.3247,12300.0],["1998-07-09",1.3247,1.3247,1.1355,1.2774,11200.0],["1998-07-10",1.2301,1.3247,1.2301,1.3247,36800.0],["1998-07-13",1.2774,1.2774,1.2301,1.2301,22800.0],["1998-07-14",1.3247,1.372,1.2774,1.3247,106300.0],["1998-07-15",1.3247,1.3247,1.3247,1.3247,200.0],["1998-07-16",1.2774,1.2774,1.2774,1.2774,2000.0],["1998-07-17",1.3247,1.3247,1.3247,1.3247,2100.0],["1998-07-20",1.4194,2.129,1.4194,2.129,188900.0],["1998-07-21",1.7979,1.8925,1.372,1.4194,76600.0],["1998-07-22",1.6086,1.7979,1.514,1.6086,57900.0],["1998-07-23",1.7032,1.7505,1.6086,1.6559,37300.0],["1998-07-24",1.8925,1.8925,1.6086,1.6086,37200.0],["1998-07-27",1.6559,1.7505,1.6559,1.7032,12600.0],["1998-07-28",1.7505,1.8452,1.6086,1.6086,68200.0],["1998-07-29",1.7032,1.7979,1.7032,1.7979,6800.0],["1998-07-30",1.7979,1.7979,1.6086,1.7032,22700.0],["1998-07-31",1.6086,1.7979,1.6086,1.7505,31600.0],["1998-08-03",1.7505,1.8925,1.7505,1.7505,11500.0],["1998-08-04",1.7505,1.7505,1.6086,1.7032,27900.0],["1998-08-05",1.7032,1.7032,1.514,1.514,26200.0],["1998-08-06",1.5613,1.6086,1.514,1.6086,8000.0],["1998-08-07",1.6086,1.6086,1.5376,1.5376,14100.0],["1998-08-10",1.514,1.6086,1.514,1.5613,15100.0],["1998-08-11",1.6086,1.6086,1.6086,1.6086,2600.0],["1998-08-12",1.5613,1.7032,1.5613,1.7032,5400.0],["1998-08-13",1.7032,1.7032,1.5613,1.5613,4900.0],["1998-08-14",1.7032,1.7032,1.4667,1.514,20400.0],["1998-08-17",1.7032,1.7032,1.514,1.514,15200.0],["1998-08-18",1.514,1.6796,1.514,1.6796,14000.0],["1998-08-19",1.6796,1.6796,1.6796,1.6796,0.0],["1998-08-20",1.6086,1.7032,1.5613,1.7032,15100.0],["1998-08-21",1.7032,1.7505,1.6086,1.6559,22000.0],["1998-08-24",1.7032,1.7032,1.7032,1.7032,19700.0],["1998-08-25",1.7032,1.7032,1.7032,1.7032,300.0],["1998-08-26",1.5376,1.7032,1.5376,1.6086,8300.0],["1998-08-27",1.5376,1.6559,1.514,1.6559,12100.0],["1998-08-28",1.4903,1.4903,1.3247,1.4903,5700.0],["1998-08-31",1.372,1.372,1.372,1.372,1000.0],["1998-09-01",1.3247,1.6086,1.3247,1.514,22000.0],["1998-09-02",1.514,1.514,1.514,1.514,0.0],["1998-09-03",1.372,1.372,1.2301,1.2301,23000.0],["1998-09-04",1.2301,1.2301,1.2301,1.2301,1000.0],["1998-09-08",1.2301,1.2301,1.2301,1.2301,0.0],["1998-09-09",1.2301,1.2301,1.2301,1.2301,0.0],["1998-09-10",1.3247,1.3247,1.3247,1.3247,1000.0],["1998-09-11",1.2538,1.2538,1.2301,1.2301,3600.0],["1998-09-14",1.3247,1.514,1.2301,1.4667,17800.0],["1998-09-15",1.4903,1.4903,1.4194,1.4194,1500.0],["1998-09-16",1.4194,1.4194,1.2774,1.3247,15300.0],["1998-09-17",1.2301,1.2301,1.1355,1.1355,22400.0],["1998-09-18",1.1355,1.1355,1.0409,1.1355,3500.0],["1998-09-21",1.4194,1.4194,1.1355,1.1355,29900.0],["1998-09-22",1.1355,1.1828,1.1355,1.1828,12200.0],["1998-09-23",1.2301,1.2301,1.2301,1.2301,3900.0],["1998-09-24",1.1355,1.1828,1.0882,1.1828,10300.0],["1998-09-25",1.0882,1.0882,1.0882,1.0882,3900.0],["1998-09-28",1.0409,1.0882,1.0409,1.0882,6400.0],["1998-09-29",1.0882,1.0882,1.0882,1.0882,2200.0],["1998-09-30",1.0882,1.0882,1.0882,1.0882,0.0],["1998-10-01",1.0409,1.1355,1.0409,1.0409,15900.0],["1998-10-02",1.0409,1.0409,0.9462,1.0409,4700.0],["1998-10-05",1.0409,1.0409,1.0409,1.0409,0.0],["1998-10-06",1.2065,1.2065,1.0409,1.2065,16600.0],["1998-10-07",1.3011,1.3011,1.3011,1.3011,2000.0],["1998-10-08",1.0409,1.2065,0.9935,1.2065,34200.0],["1998-10-09",0.9935,0.9935,0.9935,0.9935,800.0],["1998-10-12",1.1828,1.3247,1.1828,1.3247,82700.0],["1998-10-13",1.3247,1.514,1.3247,1.443,13400.0],["1998-10-14",1.4667,1.4667,1.443,1.443,16700.0],["1998-10-15",1.443,1.443,1.443,1.443,0.0],["1998-10-16",1.2301,1.3247,1.0409,1.1355,14200.0],["1998-10-19",1.4194,1.4194,1.1355,1.1355,500.0],["1998-10-20",1.4194,1.4194,1.1355,1.1355,4600.0],["1998-10-21",1.1355,1.1355,1.1355,1.1355,0.0],["1998-10-22",1.2301,1.4194,1.2301,1.2301,5500.0],["1998-10-23",1.2301,1.2301,1.2301,1.2301,2400.0],["1998-10-26",1.4194,1.514,1.2774,1.3957,17800.0],["1998-10-27",1.3011,1.3011,1.2301,1.3011,3000.0],["1998-10-28",1.2538,1.2538,1.2538,1.2538,2000.0],["1998-10-29",1.2538,1.2538,1.2538,1.2538,0.0],["1998-10-30",1.2538,1.2538,1.2538,1.2538,0.0],["1998-11-02",1.3011,1.3247,1.3011,1.3247,3700.0],["1998-11-03",1.3957,1.3957,1.3957,1.3957,1000.0],["1998-11-04",1.3957,1.3957,1.1355,1.1355,6200.0],["1998-11-05",1.3957,1.6559,1.3957,1.5613,45400.0],["1998-11-06",1.5613,1.9871,1.5613,1.8215,27300.0],["1998-11-09",1.6086,1.8925,1.6086,1.7032,19000.0],["1998-11-10",1.7979,1.9634,1.7979,1.9398,60700.0],["1998-11-11",1.9398,1.9871,1.7979,1.8925,45800.0],["1998-11-12",1.7979,1.9871,1.7505,1.8925,34800.0],["1998-11-13",1.8925,2.0344,1.8925,1.8925,60200.0],["1998-11-16",2.0344,2.0344,1.7979,1.8925,83400.0],["1998-11-17",1.6086,1.7979,1.6086,1.7979,5000.0],["1998-11-18",1.7979,1.7979,1.7032,1.7032,1100.0],["1998-11-19",1.6086,1.6086,1.6086,1.6086,1400.0],["1998-11-20",1.6086,1.6086,1.6086,1.6086,400.0],["1998-11-23",1.7979,1.7979,1.7979,1.7979,100.0],["1998-11-24",1.6086,1.6086,1.6086,1.6086,200.0],["1998-11-25",1.7032,1.8925,1.6086,1.6086,45500.0],["1998-11-27",1.6086,1.6086,1.6086,1.6086,0.0],["1998-11-30",1.6086,1.6086,1.6086,1.6086,0.0],["1998-12-01",1.6086,1.7032,1.6086,1.7032,30600.0],["1998-12-02",1.7032,1.7032,1.7032,1.7032,0.0],["1998-12-03",1.6086,1.6086,1.6086,1.6086,9500.0],["1998-12-04",1.6086,1.6086,1.6086,1.6086,1000.0],["1998-12-07",1.6086,1.6086,1.6086,1.6086,1600.0],["1998-12-08",1.6086,1.7032,1.5376,1.5849,11700.0],["1998-12-09",1.6796,1.6796,1.6796,1.6796,2700.0],["1998-12-10",1.6323,1.6323,1.514,1.5376,5300.0],["1998-12-11",1.6086,1.6323,1.6086,1.6323,2300.0],["1998-12-14",1.514,1.6086,1.3247,1.3247,4800.0],["1998-12-15",1.3247,1.4194,1.2774,1.4194,5900.0],["1998-12-16",1.514,1.514,1.3247,1.3247,25800.0],["1998-12-17",1.4194,1.514,1.4194,1.514,13000.0],["1998-12-18",1.2301,1.514,1.2301,1.514,9700.0],["1998-12-21",1.6086,1.6086,1.6086,1.6086,200.0],["1998-12-22",1.6086,1.7032,1.1355,1.7032,72000.0],["1998-12-23",1.7032,1.7032,1.6086,1.6086,20900.0],["1998-12-24",1.6086,1.6086,1.6086,1.6086,0.0],["1998-12-28",1.6086,1.6086,1.6086,1.6086,3000.0],["1998-12-29",1.6086,1.6086,1.4194,1.514,20000.0],["1998-12-30",1.6086,1.6086,1.514,1.6086,9200.0],["1998-12-31",1.514,1.6086,1.514,1.514,6800.0],["1999-01-04",1.514,1.6086,1.4194,1.6086,14000.0],["1999-01-05",1.6086,1.6086,1.6086,1.6086,0.0],["1999-01-06",1.4667,1.4667,1.4667,1.4667,3000.0],["1999-01-07",1.372,1.372,1.372,1.372,3200.0],["1999-01-08",1.372,1.372,1.372,1.372,1700.0],["1999-01-11",1.372,1.514,1.372,1.4194,6200.0],["1999-01-12",1.372,1.372,1.3247,1.3247,17200.0],["1999-01-13",1.3247,1.3247,1.3247,1.3247,2500.0],["1999-01-14",1.2301,1.4667,1.2301,1.3247,68600.0],["1999-01-15",1.4667,1.4667,1.3247,1.3247,3200.0],["1999-01-19",1.372,1.4194,1.372,1.4194,5100.0],["1999-01-20",1.3247,1.4194,1.3247,1.4194,2600.0],["1999-01-21",1.3247,1.3484,1.1355,1.2301,30400.0],["1999-01-22",1.3247,1.3247,1.3247,1.3247,2200.0],["1999-01-25",1.1828,1.2301,1.1355,1.2301,7400.0],["1999-01-26",1.2301,1.2301,1.1355,1.2301,15300.0],["1999-01-27",1.1355,1.1591,1.1355,1.1591,11700.0],["1999-01-28",1.1355,1.1591,1.1355,1.1355,29200.0],["1999-01-29",1.1591,1.3247,1.1355,1.1355,16600.0],["1999-02-01",1.1355,1.1355,1.0882,1.0882,700.0],["1999-02-02",1.1355,1.1591,1.1355,1.1591,13600.0],["1999-02-03",1.1355,1.1591,1.1355,1.1591,3000.0],["1999-02-04",1.2774,1.3247,1.2774,1.3247,22800.0],["1999-02-05",1.372,1.372,1.372,1.372,2100.0],["1999-02-08",1.4194,1.4667,1.3957,1.4667,9200.0],["1999-02-09",1.4667,1.514,1.4194,1.514,12600.0],["1999-02-10",1.4667,1.4667,1.4194,1.4194,14900.0],["1999-02-11",1.3247,1.372,1.2301,1.372,29500.0],["1999-02-12",1.4667,1.4667,1.4194,1.4194,600.0],["1999-02-16",1.4194,1.4194,1.372,1.4194,11900.0],["1999-02-17",1.2301,1.2301,1.2301,1.2301,1500.0],["1999-02-18",1.372,1.4194,1.372,1.4194,15700.0],["1999-02-19",1.4194,1.4194,1.2774,1.2774,3000.0],["1999-02-22",1.2774,1.3247,1.1828,1.1828,32200.0],["1999-02-23",1.3011,1.3011,1.1828,1.3011,3700.0],["1999-02-24",1.3011,1.3011,1.1828,1.3011,13300.0],["1999-02-25",1.3011,1.3247,1.1828,1.1828,43400.0],["1999-02-26",1.1828,1.2301,1.1828,1.2301,9100.0],["1999-03-01",1.2301,1.2301,1.2301,1.2301,200.0],["1999-03-02",1.4194,1.4194,1.1828,1.1828,26100.0],["1999-03-03",1.2301,1.2301,1.1828,1.1828,9000.0],["1999-03-04",1.2301,1.2301,1.1828,1.1828,13100.0],["1999-03-05",1.1828,1.1828,1.1355,1.1355,7900.0],["1999-03-08",1.2301,1.2301,1.1355,1.2301,9300.0],["1999-03-09",1.1355,1.1828,0.9462,0.9699,39000.0],["1999-03-10",0.9935,1.0882,0.9462,1.0409,45100.0],["1999-03-11",0.9935,0.9935,0.8516,0.8989,41700.0],["1999-03-12",0.9462,0.9462,0.8989,0.8989,19000.0],["1999-03-15",0.3785,0.8516,0.1892,0.757,158400.0],["1999-03-16",0.8043,0.8516,0.7097,0.757,67300.0],["1999-03-17",0.8043,1.0409,0.8043,0.9462,35800.0],["1999-03-18",0.9462,0.9462,0.9462,0.9462,0.0],["1999-03-19",1.1355,1.1355,0.8516,0.8516,22800.0],["1999-03-22",1.0409,1.1828,0.9462,1.0882,28300.0],["1999-03-23",1.0882,1.0882,1.0882,1.0882,0.0],["1999-03-24",0.9935,0.9935,0.9935,0.9935,5800.0],["1999-03-25",1.0882,1.1355,0.9462,0.9462,16700.0],["1999-03-26",0.9462,1.0882,0.8989,1.0882,2500.0],["1999-03-29",0.9935,0.9935,0.9935,0.9935,700.0],["1999-03-30",0.9462,1.0882,0.8989,1.0882,5100.0],["1999-03-31",1.0882,1.0882,1.0882,1.0882,4600.0],["1999-04-01",1.0882,1.0882,1.0882,1.0882,0.0],["1999-04-05",1.0882,1.0882,0.8989,0.8989,1300.0],["1999-04-06",0.8989,0.8989,0.8989,0.8989,3000.0],["1999-04-07",1.0409,1.0409,0.8043,0.8516,2400.0],["1999-04-08",0.757,0.8989,0.757,0.8989,32200.0],["1999-04-09",0.8989,1.0882,0.757,1.0882,18200.0],["1999-04-12",1.0882,1.0882,1.0882,1.0882,0.0],["1999-04-13",1.0882,1.0882,1.0882,1.0882,0.0],["1999-04-14",0.9462,0.9462,0.9462,0.9462,1000.0],["1999-04-15",0.8516,1.0409,0.8516,1.0409,32900.0],["1999-04-16",0.8043,0.8043,0.8043,0.8043,1000.0],["1999-04-19",0.8516,0.8516,0.8516,0.8516,3000.0],["1999-04-20",0.757,0.8043,0.757,0.8043,7900.0],["1999-04-21",0.9699,1.0409,0.686,0.8989,75500.0],["1999-04-22",0.9462,0.9462,0.8516,0.8516,43300.0],["1999-04-23",0.8516,0.8989,0.8043,0.8989,4700.0],["1999-04-26",0.757,0.757,0.757,0.757,3500.0],["1999-04-27",0.757,0.757,0.757,0.757,0.0],["1999-04-28",0.757,0.757,0.5677,0.6624,17700.0],["1999-04-29",0.8989,0.8989,0.5677,0.5677,29900.0],["1999-04-30",0.5677,0.757,0.5677,0.757,3600.0],["1999-05-03",0.8516,0.8516,0.6624,0.757,1900.0],["1999-05-04",0.757,0.757,0.757,0.757,0.0],["1999-05-05",0.6624,0.6624,0.6624,0.6624,2400.0],["1999-05-06",0.6624,0.6624,0.6624,0.6624,0.0],["1999-05-07",0.5677,0.5677,0.5677,0.5677,1500.0],["1999-05-10",0.5677,0.5677,0.5204,0.5677,10900.0],["1999-05-11",0.5677,0.5677,0.5677,0.5677,700.0],["1999-05-12",0.5677,0.5677,0.5677,0.5677,0.0],["1999-05-13",0.5677,0.6624,0.5677,0.5677,8600.0],["1999-05-14",0.6151,0.6624,0.5677,0.6624,3200.0],["1999-05-17",0.5677,0.5677,0.5677,0.5677,500.0],["1999-05-18",0.757,0.757,0.6624,0.6624,14700.0],["1999-05-19",0.6624,0.6624,0.6624,0.6624,0.0],["1999-05-20",0.5677,0.5677,0.5677,0.5677,2500.0],["1999-05-21",0.5677,0.5677,0.5677,0.5677,0.0],["1999-05-24",0.5677,0.5677,0.5677,0.5677,0.0],["1999-05-25",0.5677,0.5677,0.5677,0.5677,1000.0],["1999-05-26",0.6624,0.6624,0.6624,0.6624,1400.0],["1999-05-27",0.5677,0.5677,0.5677,0.5677,2000.0],["1999-05-28",0.5677,0.5677,0.5677,0.5677,4900.0],["1999-06-01",0.5677,0.5677,0.5677,0.5677,0.0],["1999-06-02",0.5204,0.5677,0.5204,0.5677,4400.0],["1999-06-03",0.5914,0.5914,0.5914,0.5914,1000.0],["1999-06-04",0.5914,0.5914,0.5914,0.5914,0.0],["1999-06-07",0.4731,0.4731,0.4731,0.4731,1300.0],["1999-06-08",0.4731,0.4731,0.4731,0.4731,0.0],["1999-06-09",0.4731,0.5204,0.4731,0.5204,4500.0],["1999-06-10",0.5677,0.5677,0.5677,0.5677,14000.0],["1999-06-11",0.4731,0.4731,0.4731,0.4731,3200.0],["1999-06-14",0.4731,0.4731,0.4731,0.4731,0.0],["1999-06-15",0.6624,0.6624,0.6624,0.6624,200.0],["1999-06-16",0.5677,0.5677,0.4731,0.4731,14300.0],["1999-06-17",0.5677,0.5677,0.5677,0.5677,12700.0],["1999-06-18",0.5204,0.5204,0.5204,0.5204,300.0],["1999-06-21",0.4731,0.4731,0.4731,0.4731,1000.0],["1999-06-22",0.4731,0.757,0.3785,0.757,105300.0],["1999-06-23",0.6624,0.7097,0.6624,0.7097,38600.0],["1999-06-24",0.7097,0.7097,0.5677,0.6624,80900.0],["1999-06-25",0.5677,0.5677,0.5677,0.5677,3300.0],["1999-06-28",0.5677,0.5677,0.5677,0.5677,2100.0],["1999-06-29",0.5677,0.6624,0.5677,0.6624,400.0],["1999-06-30",0.4731,0.4731,0.4731,0.4731,500.0],["1999-07-01",0.4731,0.4731,0.4731,0.4731,300.0],["1999-07-02",0.4731,0.4731,0.4731,0.4731,0.0],["1999-07-06",0.5677,0.5677,0.4731,0.4731,7300.0],["1999-07-07",0.5204,0.6151,0.5204,0.6151,2300.0],["1999-07-08",0.5677,0.5677,0.5677,0.5677,15500.0],["1999-07-09",0.5677,0.5677,0.5677,0.5677,0.0],["1999-07-12",0.5204,0.5204,0.5204,0.5204,1000.0],["1999-07-13",0.5204,0.5204,0.4731,0.4731,26800.0],["1999-07-14",0.4495,0.4495,0.4258,0.4258,13900.0],["1999-07-15",0.5677,0.5677,0.4731,0.4731,5500.0],["1999-07-16",0.4258,0.4258,0.4258,0.4258,500.0],["1999-07-19",0.5441,0.5677,0.4731,0.5441,46600.0],["1999-07-20",0.5677,1.1828,0.5677,0.9462,111600.0],["1999-07-21",0.8989,0.8989,0.7333,0.8516,44800.0],["1999-07-22",0.9462,1.0409,0.8516,0.9699,58800.0],["1999-07-23",0.9935,1.0409,0.757,0.8516,23500.0],["1999-07-26",1.0409,1.0409,0.8516,0.8516,3000.0],["1999-07-27",0.9699,0.9935,0.6151,0.757,82800.0],["1999-07-28",0.7333,0.757,0.7333,0.757,16000.0],["1999-07-29",0.757,0.757,0.757,0.757,1000.0],["1999-07-30",0.757,0.8043,0.7333,0.8043,23700.0],["1999-08-02",0.8043,0.8043,0.8043,0.8043,0.0],["1999-08-03",0.7333,0.7333,0.5677,0.5677,26100.0],["1999-08-04",0.5677,0.5677,0.5677,0.5677,0.0],["1999-08-05",0.5677,0.757,0.5677,0.5677,25600.0],["1999-08-06",0.5677,0.5677,0.4731,0.4731,7900.0],["1999-08-09",0.5677,0.5677,0.4731,0.5204,3600.0],["1999-08-10",0.5677,0.5677,0.3785,0.5441,27100.0],["1999-08-11",0.5441,0.5441,0.5441,0.5441,0.0],["1999-08-12",0.5677,0.5677,0.3785,0.4731,21500.0],["1999-08-13",0.4258,0.4258,0.4258,0.4258,1000.0],["1999-08-16",0.3785,0.4731,0.3785,0.4731,2500.0],["1999-08-17",0.4258,0.4258,0.3785,0.3785,11000.0],["1999-08-18",0.4495,0.4495,0.4495,0.4495,1300.0],["1999-08-19",0.4022,0.4022,0.3785,0.3785,9200.0],["1999-08-20",0.3785,0.4495,0.3785,0.4495,4100.0],["1999-08-23",0.4495,0.4495,0.4495,0.4495,0.0],["1999-08-24",0.4495,0.4495,0.4495,0.4495,0.0],["1999-08-25",0.4495,0.4495,0.4495,0.4495,0.0],["1999-08-26",0.3785,0.3785,0.3785,0.3785,12000.0],["1999-08-27",0.3312,0.3785,0.3312,0.3785,3300.0],["1999-08-30",0.3785,0.3785,0.3785,0.3785,0.0],["1999-08-31",0.2839,0.2839,0.2839,0.2839,3500.0],["1999-09-01",0.2839,0.3075,0.2839,0.3075,1800.0],["1999-09-02",0.3785,0.6151,0.3075,0.3075,128500.0],["1999-09-03",0.4258,0.4258,0.3075,0.3075,3500.0],["1999-09-07",0.3548,0.3785,0.3548,0.3785,1900.0],["1999-09-08",0.3548,0.3548,0.3312,0.3312,3500.0],["1999-09-09",0.3312,0.3312,0.2839,0.2839,16800.0],["1999-09-10",0.3785,0.3785,0.2839,0.2839,10500.0],["1999-09-13",0.2839,0.2839,0.2366,0.2839,6200.0],["1999-09-14",0.3075,0.3075,0.3075,0.3075,3000.0],["1999-09-15",0.3075,0.3075,0.3075,0.3075,0.0],["1999-09-16",0.3075,0.3075,0.3075,0.3075,0.0],["1999-09-17",0.3075,0.3075,0.3075,0.3075,2000.0],["1999-09-20",0.2839,0.3548,0.2839,0.2839,4900.0],["1999-09-21",0.2839,0.3075,0.1183,0.1183,24900.0],["1999-09-22",0.1892,0.1892,0.1419,0.1892,83200.0],["1999-09-23",0.1892,0.1892,0.1419,0.1419,24200.0],["1999-09-24",0.1419,0.1419,0.1419,0.1419,23200.0],["1999-09-27",0.1419,0.1892,0.1419,0.1892,125100.0],["1999-09-28",0.1538,0.1538,0.1538,0.1538,1000.0],["1999-09-29",0.1538,0.1538,0.1538,0.1538,0.0],["1999-09-30",0.1656,0.1656,0.1419,0.1419,22300.0],["1999-10-01",0.1419,0.1419,0.1419,0.1419,0.0],["1999-10-04",0.1892,0.1892,0.1419,0.1656,71500.0],["1999-10-05",0.1892,0.1892,0.1892,0.1892,5600.0],["1999-10-06",0.1892,0.2129,0.1656,0.2129,26200.0],["1999-10-07",0.2129,0.2129,0.2129,0.2129,1000.0],["1999-10-08",0.2129,0.2129,0.2129,0.2129,0.0],["1999-10-11",0.2129,0.2129,0.2129,0.2129,0.0],["1999-10-12",0.2129,0.2129,0.2129,0.2129,0.0],["1999-10-13",0.2129,0.2129,0.2129,0.2129,0.0],["1999-10-14",0.1656,0.1656,0.1419,0.1656,1100.0],["1999-10-15",0.1419,0.1656,0.1419,0.1656,2300.0],["1999-10-18",0.1656,0.1656,0.1656,0.1656,0.0],["1999-10-19",0.1892,0.1892,0.1892,0.1892,1000.0],["1999-10-20",0.1774,0.1774,0.1774,0.1774,1000.0],["1999-10-21",0.1656,0.2129,0.1656,0.2129,14600.0],["1999-10-22",0.2247,0.2839,0.2247,0.2839,11600.0],["1999-10-25",0.272,0.272,0.2129,0.2129,19300.0],["1999-10-26",0.2602,0.4258,0.2602,0.4258,22600.0],["1999-10-27",0.3548,0.3548,0.1892,0.1892,39100.0],["1999-10-28",0.1892,0.1892,0.1892,0.1892,2400.0],["1999-10-29",0.1892,0.1892,0.1892,0.1892,4000.0],["1999-11-01",0.1419,0.1419,0.1419,0.1419,1000.0],["1999-11-02",0.1419,0.1419,0.1419,0.1419,500.0],["1999-11-03",0.1419,0.2366,0.1419,0.1892,5800.0],["1999-11-04",0.1892,0.1892,0.1892,0.1892,0.0],["1999-11-05",0.2839,0.2839,0.2839,0.2839,9000.0],["1999-11-08",0.1419,0.3312,0.1419,0.3312,1600.0],["1999-11-09",0.3312,0.3312,0.3312,0.3312,0.0],["1999-11-10",0.1419,0.1419,0.1419,0.1419,1000.0],["1999-11-11",0.1419,0.1419,0.1419,0.1419,500.0],["1999-11-12",0.1419,0.1892,0.1419,0.1892,11400.0],["1999-11-15",0.1656,0.2247,0.1656,0.1892,11000.0],["1999-11-16",0.1892,0.1892,0.1892,0.1892,0.0],["1999-11-17",0.1892,0.1892,0.1892,0.1892,0.0],["1999-11-18",0.1892,0.1892,0.1892,0.1892,0.0],["1999-11-19",0.1892,0.1892,0.1892,0.1892,0.0],["1999-11-22",0.1892,0.1892,0.1892,0.1892,0.0],["1999-11-23",0.1892,0.1892,0.1892,0.1892,0.0],["1999-11-24",0.1892,0.1892,0.1892,0.1892,0.0],["1999-11-26",0.1419,0.1419,0.1419,0.1419,5000.0],["1999-11-29",0.1419,0.1419,0.1419,0.1419,0.0],["1999-11-30",0.1419,0.1419,0.1419,0.1419,0.0],["1999-12-01",0.1419,0.1419,0.1419,0.1419,0.0],["1999-12-02",0.2839,0.3785,0.1892,0.2839,39200.0],["1999-12-03",0.1892,0.1892,0.1419,0.1419,4000.0],["1999-12-06",0.1419,0.1419,0.1419,0.1419,2000.0],["1999-12-07",0.1419,0.3548,0.1419,0.3548,2300.0],["1999-12-08",0.1419,0.3548,0.1419,0.1419,11200.0],["1999-12-09",0.3548,0.3548,0.0946,0.1656,62500.0],["1999-12-10",0.1656,0.1656,0.1656,0.1656,0.0],["1999-12-13",0.1183,0.1656,0.1183,0.1183,97300.0],["1999-12-14",0.1183,0.1656,0.1183,0.1538,25000.0],["1999-12-15",0.1183,0.1183,0.1183,0.1183,100.0],["1999-12-16",0.1183,0.1183,0.1183,0.1183,2200.0],["1999-12-17",0.1183,0.1183,0.1183,0.1183,2000.0],["1999-12-20",0.1183,0.1183,0.1183,0.1183,11000.0],["1999-12-21",0.1183,0.1183,0.1183,0.1183,14700.0],["1999-12-22",0.1892,0.1892,0.1892,0.1892,5000.0],["1999-12-23",0.1419,0.1419,0.071,0.071,86500.0],["1999-12-27",0.1419,0.1419,0.071,0.071,46500.0],["1999-12-28",0.071,0.1183,0.071,0.0946,18700.0],["1999-12-29",0.071,0.2602,0.071,0.1419,62700.0],["1999-12-30",0.1419,0.2602,0.1419,0.1419,26000.0],["1999-12-31",0.1419,0.2366,0.0946,0.1419,41000.0],["2000-01-03",0.2602,0.2602,0.2602,0.2602,5500.0],["2000-01-04",0.2602,0.2602,0.2602,0.2602,6000.0],["2000-01-05",0.2602,0.2602,0.2602,0.2602,0.0],["2000-01-06",0.2366,0.2602,0.2129,0.2602,46000.0],["2000-01-07",0.2602,0.2839,0.2602,0.2839,31100.0],["2000-01-10",0.2839,0.2839,0.2129,0.2839,42100.0],["2000-01-11",0.2839,0.3548,0.2602,0.3075,164500.0],["2000-01-12",0.3548,0.3548,0.2839,0.2839,37000.0],["2000-01-13",0.3548,0.4968,0.3548,0.4968,53100.0],["2000-01-14",0.5204,0.5677,0.4731,0.5677,43700.0],["2000-01-18",0.6151,0.6624,0.5677,0.5677,62700.0],["2000-01-19",0.5677,0.6151,0.5204,0.5204,18400.0],["2000-01-20",0.5677,0.5677,0.3785,0.4022,92600.0],["2000-01-21",0.4022,0.4022,0.2839,0.4022,6600.0],["2000-01-24",0.3785,0.4022,0.3667,0.3785,72900.0],["2000-01-25",0.3785,0.3785,0.3785,0.3785,3000.0],["2000-01-26",0.3785,0.4022,0.3785,0.4022,47200.0],["2000-01-27",0.3312,0.3785,0.3312,0.3785,31200.0],["2000-01-28",0.3548,0.3548,0.3548,0.3548,10000.0],["2000-01-31",0.3785,0.3785,0.3785,0.3785,3000.0],["2000-02-01",0.3785,0.3785,0.3785,0.3785,2500.0],["2000-02-02",0.3785,0.3785,0.3785,0.3785,1300.0],["2000-02-03",0.3312,0.3312,0.3075,0.3075,28800.0],["2000-02-04",0.3312,0.3312,0.2839,0.2839,28300.0],["2000-02-07",0.3312,0.3312,0.3312,0.3312,6300.0],["2000-02-08",0.3312,0.4022,0.2839,0.4022,24000.0],["2000-02-09",0.2839,0.4495,0.2839,0.4495,22400.0],["2000-02-10",0.2839,0.4495,0.2839,0.4495,15100.0],["2000-02-11",0.2366,0.4495,0.2366,0.4495,9800.0],["2000-02-14",0.2602,0.4495,0.2602,0.4495,20200.0],["2000-02-15",0.3312,0.4258,0.3312,0.3548,46700.0],["2000-02-16",0.3548,0.3548,0.3548,0.3548,0.0],["2000-02-17",0.3312,0.4022,0.3312,0.4022,8400.0],["2000-02-18",0.4022,0.4022,0.3312,0.3312,15100.0],["2000-02-22",0.3312,0.4022,0.3312,0.4022,3200.0],["2000-02-23",0.3312,0.4495,0.3312,0.4022,12300.0],["2000-02-24",0.4731,0.5677,0.3785,0.3785,148100.0],["2000-02-25",0.3785,0.5677,0.3312,0.4731,77800.0],["2000-02-28",0.3312,0.3312,0.3312,0.3312,1200.0],["2000-02-29",0.5204,0.5677,0.4258,0.5677,103200.0],["2000-03-01",0.5677,0.6624,0.3312,0.3785,79200.0],["2000-03-02",0.4258,0.4258,0.3785,0.3785,11600.0],["2000-03-03",0.4258,0.5914,0.4258,0.4968,34700.0],["2000-03-06",0.5204,0.5914,0.4258,0.4258,64200.0],["2000-03-07",0.5677,0.5677,0.4258,0.5441,28200.0],["2000-03-08",0.5441,0.5441,0.4731,0.5441,34400.0],["2000-03-09",0.5441,0.5441,0.4731,0.5441,8600.0],["2000-03-10",0.4731,0.4731,0.4258,0.4258,54000.0],["2000-03-13",0.4731,0.5204,0.3548,0.4258,90300.0],["2000-03-14",0.4258,0.4495,0.3785,0.4495,44300.0],["2000-03-15",0.4022,0.4022,0.3785,0.3785,45300.0],["2000-03-16",0.3785,0.4258,0.3785,0.4258,22000.0],["2000-03-17",0.4258,0.4258,0.3785,0.3785,24500.0],["2000-03-20",0.4022,0.4022,0.3785,0.4022,8500.0],["2000-03-21",0.4022,0.4022,0.3312,0.3548,21100.0],["2000-03-22",0.3312,0.4022,0.3312,0.4022,30000.0],["2000-03-23",0.3312,0.4022,0.3312,0.4022,700.0],["2000-03-24",0.4022,0.4022,0.3312,0.3548,31000.0],["2000-03-27",0.3548,0.3785,0.3312,0.3785,43500.0],["2000-03-28",0.3785,0.4022,0.3548,0.3785,68400.0],["2000-03-29",0.3075,0.3312,0.2839,0.3312,6700.0],["2000-03-30",0.3785,0.3785,0.3312,0.3785,24800.0],["2000-03-31",0.343,0.3785,0.3312,0.3312,7300.0],["2000-04-03",0.3312,0.343,0.3312,0.343,29200.0],["2000-04-04",0.3312,0.343,0.3312,0.343,53700.0],["2000-04-05",0.3785,0.3785,0.3312,0.3312,17200.0],["2000-04-06",0.3312,0.3548,0.2839,0.3312,75200.0],["2000-04-07",0.3312,0.3312,0.2839,0.3312,4700.0],["2000-04-10",0.2839,0.2839,0.2839,0.2839,1600.0],["2000-04-11",0.2839,0.2839,0.2839,0.2839,24400.0],["2000-04-12",0.2839,0.2839,0.2839,0.2839,1000.0],["2000-04-13",0.2839,0.2839,0.2366,0.2366,2200.0],["2000-04-14",0.2366,0.2602,0.2366,0.2366,32500.0],["2000-04-17",0.2366,0.2366,0.1892,0.1892,21300.0],["2000-04-18",0.2011,0.2366,0.1892,0.2366,25400.0],["2000-04-19",0.1892,0.2839,0.1892,0.2839,5000.0],["2000-04-20",0.2839,0.2839,0.2839,0.2839,0.0],["2000-04-24",0.1892,0.1892,0.1892,0.1892,6000.0],["2000-04-25",0.1419,0.1419,0.1419,0.1419,1400.0],["2000-04-26",0.1419,0.1419,0.1419,0.1419,0.0],["2000-04-27",0.2839,0.2839,0.2839,0.2839,45000.0],["2000-04-28",0.1656,0.1656,0.1656,0.1656,2500.0],["2000-05-01",0.1656,0.1656,0.1656,0.1656,0.0],["2000-05-02",0.1656,0.1656,0.1656,0.1656,0.0],["2000-05-03",0.1656,0.1656,0.1656,0.1656,0.0],["2000-05-04",0.1656,0.1656,0.1656,0.1656,0.0],["2000-05-05",0.1892,0.1892,0.1892,0.1892,1000.0],["2000-05-08",0.1892,0.1892,0.1892,0.1892,76900.0],["2000-05-09",0.1892,0.1892,0.1892,0.1892,0.0],["2000-05-10",0.1656,0.1892,0.1656,0.1656,11000.0],["2000-05-11",0.1656,0.1892,0.1656,0.1892,4800.0],["2000-05-12",0.1656,0.1656,0.1656,0.1656,400.0],["2000-05-15",0.1656,0.1656,0.1656,0.1656,0.0],["2000-05-16",0.1656,0.1656,0.1656,0.1656,0.0],["2000-05-17",0.1656,0.1892,0.1656,0.1892,9500.0],["2000-05-18",0.1656,0.1656,0.1656,0.1656,500.0],["2000-05-19",0.1656,0.1656,0.1656,0.1656,3500.0],["2000-05-22",0.1419,0.1419,0.1419,0.1419,15000.0],["2000-05-23",0.1419,0.1419,0.1419,0.1419,0.0],["2000-05-24",0.1419,0.1419,0.1419,0.1419,0.0],["2000-05-25",0.2366,0.2366,0.2129,0.2129,1600.0],["2000-05-26",0.2129,0.2129,0.2129,0.2129,0.0],["2000-05-30",0.1419,0.1419,0.1419,0.1419,400.0],["2000-05-31",0.1419,0.1419,0.1419,0.1419,1200.0],["2000-06-01",0.1419,0.1419,0.1419,0.1419,0.0],["2000-06-02",0.1419,0.1419,0.1419,0.1419,0.0],["2000-06-05",0.1419,0.1419,0.1419,0.1419,0.0],["2000-06-06",0.1419,0.3785,0.1419,0.3785,72500.0],["2000-06-07",0.3548,0.3548,0.2839,0.3312,19800.0],["2000-06-08",0.2839,0.2839,0.2839,0.2839,10000.0],["2000-06-09",0.2839,0.2839,0.2839,0.2839,0.0],["2000-06-12",0.3312,0.3312,0.3312,0.3312,5000.0],["2000-06-13",0.1892,0.1892,0.1892,0.1892,1400.0],["2000-06-14",0.2129,0.2129,0.2129,0.2129,13400.0],["2000-06-15",0.2129,0.2129,0.2129,0.2129,1100.0],["2000-06-16",0.2129,0.2129,0.2129,0.2129,100.0],["2000-06-19",0.2129,0.2129,0.2129,0.2129,0.0],["2000-06-20",0.2129,0.2129,0.2129,0.2129,13500.0],["2000-06-21",0.2129,0.2129,0.2129,0.2129,2000.0],["2000-06-22",0.2129,0.2129,0.2129,0.2129,0.0],["2000-06-23",0.1892,0.1892,0.1892,0.1892,600.0],["2000-06-26",0.1892,0.1892,0.1892,0.1892,2000.0],["2000-06-27",0.1892,0.1892,0.1892,0.1892,0.0],["2000-06-28",0.1892,0.1892,0.1892,0.1892,0.0],["2000-06-29",0.2839,0.2839,0.2839,0.2839,2000.0],["2000-06-30",0.1892,0.2839,0.1892,0.2839,17300.0],["2000-07-03",0.2839,0.2839,0.2839,0.2839,0.0],["2000-07-05",0.2839,0.2839,0.2839,0.2839,5000.0],["2000-07-06",0.2839,0.2839,0.2839,0.2839,0.0],["2000-07-07",0.2839,0.2839,0.2839,0.2839,0.0],["2000-07-10",0.2839,0.2839,0.2839,0.2839,0.0],["2000-07-11",0.2839,0.2839,0.2839,0.2839,0.0],["2000-07-12",0.1892,0.1892,0.1892,0.1892,100.0],["2000-07-13",0.1892,0.1892,0.1892,0.1892,15100.0],["2000-07-14",0.1892,0.1892,0.1892,0.1892,15000.0],["2000-07-17",0.1892,0.1892,0.1892,0.1892,2800.0],["2000-07-18",0.1892,0.1892,0.1892,0.1892,2000.0],["2000-07-19",0.1892,0.1892,0.1892,0.1892,0.0],["2000-07-20",0.1892,0.1892,0.1892,0.1892,1000.0],["2000-07-21",0.1892,0.1892,0.1892,0.1892,6200.0],["2000-07-24",0.1892,0.1892,0.1892,0.1892,11200.0],["2000-07-25",0.1892,0.1892,0.1892,0.1892,0.0],["2000-07-26",0.1892,0.1892,0.1419,0.1419,17000.0],["2000-07-27",0.2129,0.2129,0.2129,0.2129,1000.0],["2000-07-28",0.2129,0.2129,0.2129,0.2129,0.0],["2000-07-31",0.1419,0.2129,0.1419,0.2129,6000.0],["2000-08-01",0.1892,0.1892,0.1892,0.1892,600.0],["2000-08-02",0.1892,0.1892,0.1892,0.1892,0.0],["2000-08-03",0.1892,0.1892,0.1419,0.1538,86200.0],["2000-08-04",0.1183,0.1183,0.1183,0.1183,500.0],["2000-08-07",0.1183,0.1183,0.1183,0.1183,0.0],["2000-08-08",0.1183,0.1183,0.1183,0.1183,0.0],["2000-08-09",0.1183,0.1183,0.1183,0.1183,0.0],["2000-08-10",0.1301,0.1301,0.1301,0.1301,3000.0],["2000-08-11",0.1656,0.1656,0.1656,0.1656,2900.0],["2000-08-14",0.1301,0.1301,0.1301,0.1301,300.0],["2000-08-15",0.1301,0.1301,0.1301,0.1301,0.0],["2000-08-16",0.1301,0.1301,0.1301,0.1301,0.0],["2000-08-17",0.1656,0.1656,0.1656,0.1656,5000.0],["2000-08-18",0.1656,0.1656,0.1656,0.1656,2500.0],["2000-08-21",0.1301,0.1301,0.1301,0.1301,400.0],["2000-08-22",0.1301,0.1301,0.1301,0.1301,0.0],["2000-08-23",0.1301,0.1301,0.1301,0.1301,0.0],["2000-08-24",0.1301,0.1301,0.1301,0.1301,0.0],["2000-08-25",0.1301,0.1301,0.1301,0.1301,0.0],["2000-08-28",0.1301,0.1301,0.1301,0.1301,300.0],["2000-08-29",0.1538,0.1538,0.1301,0.1301,41800.0],["2000-08-30",0.1301,0.1301,0.1301,0.1301,1500.0],["2000-08-31",0.1301,0.1301,0.1301,0.1301,0.0],["2000-09-01",0.1301,0.1301,0.1301,0.1301,0.0],["2000-09-05",0.1656,0.1656,0.1656,0.1656,1800.0],["2000-09-06",0.1301,0.1301,0.1301,0.1301,2900.0],["2000-09-07",0.1419,0.1656,0.1419,0.1656,6500.0],["2000-09-08",0.1656,0.1656,0.1656,0.1656,11500.0],["2000-09-11",0.2366,0.2366,0.1892,0.1892,6000.0],["2000-09-12",0.2602,0.3785,0.2602,0.3785,121000.0],["2000-09-13",0.3075,0.3903,0.3075,0.3785,38800.0],["2000-09-14",0.3075,0.3075,0.3075,0.3075,1000.0],["2000-09-15",0.3075,0.3075,0.3075,0.3075,0.0],["2000-09-18",0.3312,0.3312,0.3312,0.3312,3000.0],["2000-09-19",0.3312,0.3312,0.3312,0.3312,0.0],["2000-09-20",0.3312,0.3312,0.3312,0.3312,0.0],["2000-09-21",0.3785,0.3785,0.3785,0.3785,1000.0],["2000-09-22",0.3785,0.3785,0.3785,0.3785,0.0],["2000-09-25",0.3785,0.3785,0.3785,0.3785,0.0],["2000-09-26",0.3785,0.3785,0.3785,0.3785,0.0],["2000-09-27",0.2366,0.2366,0.2366,0.2366,300.0],["2000-09-28",0.2366,0.2366,0.2366,0.2366,3000.0],["2000-09-29",0.2366,0.2366,0.2366,0.2366,13100.0],["2000-10-02",0.1892,0.2366,0.1892,0.2366,11000.0],["2000-10-03",0.2366,0.2366,0.2366,0.2366,0.0],["2000-10-04",0.2366,0.2839,0.2366,0.2839,6500.0],["2000-10-05",0.1892,0.2366,0.1892,0.1892,10200.0],["2000-10-06",0.1892,0.1892,0.1892,0.1892,0.0],["2000-10-09",0.1774,0.1774,0.1774,0.1774,7500.0],["2000-10-10",0.1774,0.2484,0.1774,0.2484,2600.0],["2000-10-11",0.2484,0.2484,0.2484,0.2484,0.0],["2000-10-12",0.1656,0.1656,0.1656,0.1656,300.0],["2000-10-13",0.1656,0.1656,0.1656,0.1656,7000.0],["2000-10-16",0.1656,0.1656,0.1656,0.1656,200.0],["2000-10-17",0.1656,0.1892,0.1656,0.1892,15000.0],["2000-10-18",0.1656,0.2011,0.1656,0.2011,9800.0],["2000-10-19",0.1656,0.1656,0.1656,0.1656,2000.0],["2000-10-20",0.1656,0.1656,0.1656,0.1656,0.0],["2000-10-23",0.1656,0.1656,0.1656,0.1656,0.0],["2000-10-24",0.2247,0.2247,0.1538,0.1538,5200.0],["2000-10-25",0.1538,0.1538,0.1538,0.1538,0.0],["2000-10-26",0.1656,0.1656,0.1656,0.1656,9000.0],["2000-10-27",0.2129,0.2129,0.2129,0.2129,4000.0],["2000-10-30",0.2129,0.2129,0.2129,0.2129,0.0],["2000-10-31",0.2129,0.2129,0.2129,0.2129,0.0],["2000-11-01",0.1774,0.2129,0.1774,0.1892,32100.0],["2000-11-02",0.2839,0.2839,0.2129,0.2129,21500.0],["2000-11-03",0.1774,0.1774,0.1774,0.1774,500.0],["2000-11-06",0.1774,0.1774,0.1774,0.1774,1000.0],["2000-11-07",0.1774,0.1774,0.1774,0.1774,0.0],["2000-11-08",0.1774,0.1774,0.1774,0.1774,0.0],["2000-11-09",0.1774,0.1774,0.1774,0.1774,0.0],["2000-11-10",0.1774,0.1774,0.1774,0.1774,0.0],["2000-11-13",0.1774,0.1774,0.1774,0.1774,0.0],["2000-11-14",0.1774,0.1774,0.1774,0.1774,0.0],["2000-11-15",0.1774,0.1774,0.1774,0.1774,0.0],["2000-11-16",0.1774,0.1774,0.1774,0.1774,0.0],["2000-11-17",0.1774,0.1774,0.1774,0.1774,0.0],["2000-11-20",0.1774,0.1774,0.1774,0.1774,0.0],["2000-11-21",0.1656,0.1892,0.1656,0.1656,7500.0],["2000-11-22",0.1656,0.1774,0.1538,0.1656,69300.0],["2000-11-24",0.1656,0.1656,0.1656,0.1656,0.0],["2000-11-27",0.1538,0.1538,0.1538,0.1538,14100.0],["2000-11-28",0.1538,0.1538,0.1538,0.1538,0.0],["2000-11-29",0.1538,0.1538,0.1538,0.1538,0.0],["2000-11-30",0.1538,0.1538,0.1538,0.1538,3400.0],["2000-12-01",0.1656,0.1656,0.1656,0.1656,10000.0],["2000-12-04",0.1538,0.1538,0.1538,0.1538,5100.0],["2000-12-05",0.1538,0.1538,0.1538,0.1538,0.0],["2000-12-06",0.1538,0.1538,0.1538,0.1538,14000.0],["2000-12-07",0.1538,0.1538,0.1538,0.1538,1000.0],["2000-12-08",0.1656,0.1656,0.1656,0.1656,1000.0],["2000-12-11",0.1656,0.1656,0.1656,0.1656,1000.0],["2000-12-12",0.1419,0.1419,0.1419,0.1419,500.0],["2000-12-13",0.1538,0.1538,0.1419,0.1419,17500.0],["2000-12-14",0.1538,0.1538,0.1419,0.1419,5800.0],["2000-12-15",0.1419,0.1419,0.1419,0.1419,4400.0],["2000-12-18",0.1419,0.1419,0.1419,0.1419,0.0],["2000-12-19",0.1419,0.1419,0.1419,0.1419,15200.0],["2000-12-20",0.1419,0.1419,0.1419,0.1419,7800.0],["2000-12-21",0.1419,0.1538,0.1301,0.1538,59700.0],["2000-12-22",0.1538,0.1538,0.1301,0.1419,105500.0],["2000-12-26",0.1301,0.1419,0.1183,0.1183,92700.0],["2000-12-27",0.1183,0.1183,0.1065,0.1065,18700.0],["2000-12-28",0.1065,0.1065,0.1065,0.1065,32500.0],["2000-12-29",0.1065,0.1301,0.1065,0.1065,4500.0],["2001-01-02",0.1065,0.1065,0.1065,0.1065,0.0],["2001-01-03",0.1065,0.1065,0.1065,0.1065,0.0],["2001-01-04",0.1419,0.1419,0.1419,0.1419,1000.0],["2001-01-05",0.1419,0.1419,0.1419,0.1419,10000.0],["2001-01-08",0.1419,0.1419,0.1419,0.1419,0.0],["2001-01-09",0.1419,0.1419,0.1419,0.1419,0.0],["2001-01-10",0.1419,0.1419,0.1419,0.1419,0.0],["2001-01-11",0.1183,0.1183,0.1183,0.1183,9700.0],["2001-01-12",0.1183,0.1183,0.1183,0.1183,0.0],["2001-01-16",0.1183,0.1183,0.1183,0.1183,2700.0],["2001-01-17",0.1183,0.1183,0.1183,0.1183,0.0],["2001-01-18",0.1183,0.1183,0.1183,0.1183,0.0],["2001-01-19",0.1419,0.1774,0.1419,0.1419,39700.0],["2001-01-22",0.1419,0.1419,0.1419,0.1419,0.0],["2001-01-23",0.1774,0.1774,0.1656,0.1656,8200.0],["2001-01-24",0.1656,0.1656,0.1656,0.1656,1800.0],["2001-01-25",0.1656,0.1656,0.1656,0.1656,1300.0],["2001-01-26",0.1656,0.1656,0.1656,0.1656,0.0],["2001-01-29",0.1656,0.1656,0.1656,0.1656,3500.0],["2001-01-30",0.1774,0.1774,0.1774,0.1774,3300.0],["2001-01-31",0.1419,0.1419,0.1419,0.1419,5000.0],["2001-02-01",0.1419,0.1419,0.1419,0.1419,0.0],["2001-02-02",0.1419,0.1419,0.1419,0.1419,0.0],["2001-02-05",0.1656,0.2011,0.1656,0.2011,7000.0],["2001-02-06",0.2011,0.2011,0.2011,0.2011,0.0],["2001-02-07",0.1419,0.2602,0.1419,0.2247,59600.0],["2001-02-08",0.2484,0.272,0.2484,0.272,35500.0],["2001-02-09",0.272,0.2839,0.272,0.2839,5000.0],["2001-02-12",0.272,0.3312,0.2602,0.2602,44600.0],["2001-02-13",0.2602,0.2602,0.2602,0.2602,0.0],["2001-02-14",0.2602,0.2602,0.2602,0.2602,4000.0],["2001-02-15",0.343,0.343,0.343,0.343,300.0],["2001-02-16",0.343,0.343,0.343,0.343,0.0],["2001-02-20",0.343,0.343,0.343,0.343,200.0],["2001-02-21",0.343,0.343,0.343,0.343,0.0],["2001-02-22",0.2602,0.2602,0.2602,0.2602,800.0],["2001-02-23",0.2602,0.2602,0.2602,0.2602,13700.0],["2001-02-26",0.2247,0.2247,0.2247,0.2247,5000.0],["2001-02-27",0.2247,0.2247,0.2247,0.2247,0.0],["2001-02-28",0.2247,0.2247,0.2247,0.2247,3200.0],["2001-03-01",0.2247,0.2247,0.2247,0.2247,0.0],["2001-03-02",0.2011,0.2011,0.2011,0.2011,1000.0],["2001-03-05",0.2011,0.2011,0.2011,0.2011,0.0],["2001-03-06",0.2011,0.2011,0.2011,0.2011,0.0],["2001-03-07",0.2839,0.2957,0.2129,0.2602,117000.0],["2001-03-08",0.2957,0.2957,0.272,0.272,10200.0],["2001-03-09",0.272,0.272,0.272,0.272,0.0],["2001-03-12",0.272,0.272,0.272,0.272,0.0],["2001-03-13",0.2366,0.2366,0.2366,0.2366,3300.0],["2001-03-14",0.2366,0.2366,0.2366,0.2366,0.0],["2001-03-15",0.2366,0.2366,0.2366,0.2366,800.0],["2001-03-16",0.2366,0.2366,0.2366,0.2366,600.0],["2001-03-19",0.3075,0.3075,0.2366,0.2366,24000.0],["2001-03-20",0.2366,0.2366,0.2366,0.2366,0.0],["2001-03-21",0.2129,0.2129,0.2129,0.2129,3000.0],["2001-03-22",0.2011,0.2247,0.2011,0.2247,1800.0],["2001-03-23",0.2247,0.2247,0.2247,0.2247,0.0],["2001-03-26",0.2247,0.2247,0.2247,0.2247,0.0],["2001-03-27",0.2247,0.2247,0.2247,0.2247,0.0],["2001-03-28",0.2247,0.2247,0.2247,0.2247,0.0],["2001-03-29",0.2247,0.2247,0.2247,0.2247,0.0],["2001-03-30",0.3312,0.3312,0.3312,0.3312,1000.0],["2001-04-02",0.3312,0.3312,0.3312,0.3312,0.0],["2001-04-03",0.3312,0.3312,0.3312,0.3312,0.0],["2001-04-04",0.2247,0.2247,0.2011,0.2011,4000.0],["2001-04-05",0.2129,0.2247,0.2129,0.2247,18000.0],["2001-04-06",0.2247,0.2247,0.2247,0.2247,0.0],["2001-04-09",0.3406,0.3406,0.212,0.212,1100.0],["2001-04-10",0.212,0.212,0.212,0.212,0.0],["2001-04-11",0.2498,0.2498,0.212,0.212,200.0],["2001-04-12",0.212,0.212,0.212,0.212,500.0],["2001-04-16",0.212,0.212,0.212,0.212,0.0],["2001-04-17",0.212,0.212,0.212,0.212,0.0],["2001-04-18",0.2574,0.2877,0.2271,0.2271,29200.0],["2001-04-19",0.2271,0.2271,0.2271,0.2271,0.0],["2001-04-20",0.2877,0.2877,0.2877,0.2877,500.0],["2001-04-23",0.2877,0.2877,0.2877,0.2877,0.0],["2001-04-24",0.2271,0.2422,0.2271,0.2422,11000.0],["2001-04-25",0.2422,0.2422,0.2422,0.2422,0.0],["2001-04-26",0.2649,0.3028,0.2649,0.3028,36500.0],["2001-04-27",0.3028,0.3028,0.3028,0.3028,0.0],["2001-04-30",0.2574,0.2574,0.2574,0.2574,1000.0],["2001-05-01",0.2574,0.2574,0.2574,0.2574,0.0],["2001-05-02",0.2574,0.2574,0.2574,0.2574,0.0],["2001-05-03",0.2574,0.2574,0.2498,0.2498,10000.0],["2001-05-04",0.2498,0.2498,0.2498,0.2498,0.0],["2001-05-07",0.2498,0.2498,0.2498,0.2498,1100.0],["2001-05-08",0.2952,0.3179,0.2877,0.2877,70000.0],["2001-05-09",0.2877,0.2877,0.2877,0.2877,0.0],["2001-05-10",0.2877,0.2877,0.2877,0.2877,0.0],["2001-05-11",0.2877,0.2877,0.2877,0.2877,0.0],["2001-05-14",0.2877,0.2877,0.2877,0.2877,1000.0],["2001-05-15",0.2877,0.2877,0.2877,0.2877,0.0],["2001-05-16",0.2649,0.3406,0.2649,0.3406,200.0],["2001-05-17",0.3406,0.3406,0.3406,0.3406,0.0],["2001-05-18",0.2952,0.3028,0.2952,0.3028,38700.0],["2001-05-21",0.2801,0.2801,0.2801,0.2801,2000.0],["2001-05-22",0.3709,0.3709,0.2801,0.3028,6000.0],["2001-05-23",0.3028,0.3028,0.3028,0.3028,0.0],["2001-05-24",0.2801,0.2801,0.2801,0.2801,500.0],["2001-05-25",0.2801,0.2801,0.2801,0.2801,0.0],["2001-05-29",0.2801,0.2801,0.2801,0.2801,0.0],["2001-05-30",0.2801,0.2801,0.2801,0.2801,0.0],["2001-05-31",0.2801,0.2801,0.2801,0.2801,0.0],["2001-06-01",0.2801,0.2801,0.2801,0.2801,0.0],["2001-06-04",0.3028,0.3028,0.2877,0.2877,20900.0],["2001-06-05",0.2877,0.2877,0.2877,0.2877,0.0],["2001-06-06",0.2877,0.2877,0.2877,0.2877,0.0],["2001-06-07",0.2877,0.2877,0.2877,0.2877,0.0],["2001-06-08",0.2877,0.2877,0.2877,0.2877,0.0],["2001-06-11",0.2877,0.2877,0.2877,0.2877,0.0],["2001-06-12",0.2877,0.2877,0.2877,0.2877,0.0],["2001-06-13",0.2877,0.2877,0.2877,0.2877,0.0],["2001-06-14",0.2649,0.2649,0.2649,0.2649,1000.0],["2001-06-15",0.2649,0.2952,0.2649,0.2952,33200.0],["2001-06-18",0.2952,0.2952,0.2952,0.2952,0.0],["2001-06-19",0.2952,0.2952,0.2649,0.2649,6600.0],["2001-06-20",0.2649,0.2649,0.2649,0.2649,0.0],["2001-06-21",0.2649,0.2649,0.2649,0.2649,0.0],["2001-06-22",0.2649,0.2649,0.2649,0.2649,0.0],["2001-06-25",0.2649,0.2649,0.2649,0.2649,0.0],["2001-06-26",0.3255,0.3255,0.2498,0.2498,1300.0],["2001-06-27",0.2498,0.2498,0.2498,0.2498,0.0],["2001-06-28",0.2498,0.2498,0.2498,0.2498,0.0],["2001-06-29",0.2498,0.2498,0.2498,0.2498,0.0],["2001-07-02",0.2498,0.2498,0.2498,0.2498,0.0],["2001-07-03",0.2498,0.2498,0.2498,0.2498,0.0],["2001-07-05",0.3028,0.3028,0.3028,0.3028,500.0],["2001-07-06",0.3028,0.3028,0.3028,0.3028,0.0],["2001-07-09",0.2195,0.2195,0.2195,0.2195,1000.0],["2001-07-10",0.3028,0.3028,0.3028,0.3028,200.0],["2001-07-11",0.3028,0.3028,0.3028,0.3028,0.0],["2001-07-12",0.2195,0.3028,0.2195,0.2952,1700.0],["2001-07-13",0.2195,0.2271,0.2195,0.2271,200.0],["2001-07-16",0.2952,0.3028,0.2952,0.3028,400.0],["2001-07-17",0.3028,0.3028,0.3028,0.3028,0.0],["2001-07-18",0.2498,0.2498,0.2498,0.2498,1000.0],["2001-07-19",0.2498,0.2498,0.2498,0.2498,0.0],["2001-07-20",0.2952,0.2952,0.2952,0.2952,200.0],["2001-07-23",0.2952,0.2952,0.2952,0.2952,0.0],["2001-07-24",0.2952,0.2952,0.2952,0.2952,0.0],["2001-07-25",0.2952,0.2952,0.2952,0.2952,0.0],["2001-07-26",0.2952,0.2952,0.2952,0.2952,0.0],["2001-07-27",0.2271,0.2649,0.2271,0.2649,2200.0],["2001-07-30",0.2649,0.2649,0.2649,0.2649,0.0],["2001-07-31",0.2271,0.2271,0.2271,0.2271,1000.0],["2001-08-01",0.2877,0.2877,0.2649,0.2649,400.0],["2001-08-02",0.2649,0.2649,0.2649,0.2649,0.0],["2001-08-03",0.2649,0.2649,0.2649,0.2649,0.0],["2001-08-06",0.2877,0.2877,0.2649,0.2649,2800.0],["2001-08-07",0.2649,0.2649,0.2649,0.2649,0.0],["2001-08-08",0.2649,0.2649,0.2649,0.2649,0.0],["2001-08-09",0.2649,0.2649,0.2649,0.2649,0.0],["2001-08-10",0.2649,0.2649,0.2649,0.2649,0.0],["2001-08-13",0.2649,0.2649,0.2649,0.2649,0.0],["2001-08-14",0.2649,0.2649,0.2649,0.2649,0.0],["2001-08-15",0.2649,0.2649,0.2649,0.2649,0.0],["2001-08-16",0.2649,0.2649,0.2649,0.2649,0.0],["2001-08-17",0.2649,0.2649,0.2649,0.2649,0.0],["2001-08-20",0.2649,0.2649,0.2649,0.2649,0.0],["2001-08-21",0.2649,0.2649,0.2649,0.2649,0.0],["2001-08-22",0.2574,0.2574,0.2574,0.2574,2000.0],["2001-08-23",0.2574,0.2574,0.2574,0.2574,0.0],["2001-08-24",0.2271,0.2271,0.2271,0.2271,300.0],["2001-08-27",0.2801,0.2801,0.2649,0.2649,900.0],["2001-08-28",0.2649,0.2649,0.2649,0.2649,0.0],["2001-08-29",0.2649,0.2649,0.2649,0.2649,0.0],["2001-08-30",0.2649,0.2649,0.2649,0.2649,1000.0],["2001-08-31",0.2649,0.2649,0.2649,0.2649,0.0],["2001-09-04",0.2649,0.2649,0.2649,0.2649,0.0],["2001-09-05",0.2649,0.2649,0.2649,0.2649,0.0],["2001-09-06",0.2271,0.2271,0.2271,0.2271,2000.0],["2001-09-07",0.2271,0.2271,0.2271,0.2271,0.0],["2001-09-10",0.2271,0.2271,0.2271,0.2271,0.0],["2001-09-17",0.2271,0.2271,0.2271,0.2271,0.0],["2001-09-18",0.2271,0.2649,0.2271,0.2649,2400.0],["2001-09-19",0.2271,0.2271,0.2271,0.2271,1800.0],["2001-09-20",0.2649,0.2649,0.2271,0.2271,15700.0],["2001-09-21",0.2422,0.2422,0.159,0.159,17000.0],["2001-09-24",0.159,0.1817,0.159,0.1817,6000.0],["2001-09-25",0.159,0.1741,0.1287,0.1287,16500.0],["2001-09-26",0.1741,0.1741,0.1741,0.1741,1000.0],["2001-09-27",0.1741,0.1741,0.1514,0.1514,10000.0],["2001-09-28",0.1514,0.159,0.1514,0.1514,7800.0],["2001-10-01",0.1514,0.1514,0.1514,0.1514,0.0],["2001-10-02",0.1514,0.1514,0.1514,0.1514,200.0],["2001-10-03",0.1514,0.1514,0.1514,0.1514,0.0],["2001-10-04",0.1514,0.159,0.1514,0.159,18000.0],["2001-10-05",0.1135,0.1135,0.1135,0.1135,1000.0],["2001-10-08",0.1135,0.1135,0.1135,0.1135,0.0],["2001-10-09",0.1135,0.1135,0.1135,0.1135,0.0],["2001-10-10",0.1135,0.1135,0.1135,0.1135,0.0],["2001-10-11",0.1135,0.1135,0.1135,0.1135,0.0],["2001-10-12",0.1135,0.1135,0.1135,0.1135,0.0],["2001-10-15",0.1135,0.1135,0.1135,0.1135,0.0],["2001-10-16",0.2574,0.2574,0.2422,0.2422,600.0],["2001-10-17",0.159,0.1817,0.159,0.159,15000.0],["2001-10-18",0.159,0.159,0.159,0.159,2400.0],["2001-10-19",0.2498,0.2498,0.2498,0.2498,200.0],["2001-10-22",0.1665,0.1741,0.159,0.159,10000.0],["2001-10-23",0.159,0.159,0.159,0.159,0.0],["2001-10-24",0.159,0.1817,0.159,0.1817,11900.0],["2001-10-25",0.1817,0.1817,0.1817,0.1817,0.0],["2001-10-26",0.1817,0.1817,0.1817,0.1817,0.0],["2001-10-29",0.1817,0.1817,0.1817,0.1817,0.0],["2001-10-30",0.2422,0.2422,0.2422,0.2422,300.0],["2001-10-31",0.2347,0.2347,0.2347,0.2347,1000.0],["2001-11-01",0.2347,0.2347,0.2347,0.2347,0.0],["2001-11-02",0.2347,0.2347,0.2347,0.2347,0.0],["2001-11-05",0.1665,0.1665,0.1665,0.1665,2000.0],["2001-11-06",0.2347,0.2347,0.2347,0.2347,300.0],["2001-11-07",0.1741,0.2347,0.1741,0.1741,6400.0],["2001-11-08",0.1741,0.1741,0.1741,0.1741,0.0],["2001-11-09",0.1741,0.1741,0.1741,0.1741,0.0],["2001-11-12",0.1741,0.1741,0.1741,0.1741,0.0],["2001-11-13",0.1741,0.1741,0.1741,0.1741,0.0],["2001-11-14",0.1665,0.1665,0.1514,0.1514,8000.0],["2001-11-15",0.2271,0.2271,0.2271,0.2271,4000.0],["2001-11-16",0.1514,0.1741,0.1514,0.1514,62500.0],["2001-11-19",0.1514,0.1514,0.1514,0.1514,0.0],["2001-11-20",0.1514,0.1514,0.1514,0.1514,0.0],["2001-11-21",0.1514,0.1514,0.1514,0.1514,0.0],["2001-11-23",0.1514,0.1514,0.1514,0.1514,0.0],["2001-11-26",0.1514,0.1514,0.1514,0.1514,0.0],["2001-11-27",0.1817,0.2271,0.1817,0.2271,600.0],["2001-11-28",0.2271,0.2271,0.2271,0.2271,0.0],["2001-11-29",0.2271,0.2271,0.2271,0.2271,0.0],["2001-11-30",0.2271,0.2271,0.2271,0.2271,0.0],["2001-12-03",0.2271,0.2271,0.2271,0.2271,0.0],["2001-12-04",0.2271,0.2271,0.2271,0.2271,0.0],["2001-12-05",0.2195,0.2195,0.2195,0.2195,2000.0],["2001-12-06",0.212,0.212,0.1665,0.1665,8000.0],["2001-12-07",0.1665,0.1892,0.1514,0.1514,12500.0],["2001-12-10",0.212,0.212,0.1665,0.212,26800.0],["2001-12-11",0.212,0.212,0.1892,0.212,19700.0],["2001-12-12",0.212,0.212,0.212,0.212,5000.0],["2001-12-13",0.212,0.212,0.212,0.212,6700.0],["2001-12-14",0.1741,0.1741,0.1741,0.1741,1000.0],["2001-12-17",0.1741,0.1892,0.1438,0.1665,19300.0],["2001-12-18",0.1665,0.1665,0.1287,0.1514,108500.0],["2001-12-19",0.1211,0.1665,0.1211,0.1287,6200.0],["2001-12-20",0.1438,0.1438,0.1438,0.1438,2000.0],["2001-12-21",0.1665,0.1665,0.1438,0.1438,2000.0],["2001-12-24",0.1438,0.1438,0.1438,0.1438,0.0],["2001-12-26",0.1438,0.212,0.1363,0.1363,101000.0],["2001-12-27",0.1363,0.1892,0.1363,0.1665,44900.0],["2001-12-28",0.1665,0.1892,0.1287,0.1665,23400.0],["2001-12-31",0.1741,0.212,0.159,0.1665,72500.0],["2002-01-02",0.1665,0.1665,0.1665,0.1665,0.0],["2002-01-03",0.1665,0.1665,0.1665,0.1665,0.0],["2002-01-04",0.1741,0.1741,0.1741,0.1741,1300.0],["2002-01-07",0.2271,0.2271,0.1892,0.1968,59000.0],["2002-01-08",0.212,0.3028,0.212,0.2649,106900.0],["2002-01-09",0.2649,0.3179,0.2649,0.2952,86800.0],["2002-01-10",0.2952,0.3482,0.2574,0.3482,44000.0],["2002-01-11",0.2801,0.2801,0.2801,0.2801,5000.0],["2002-01-14",0.3406,0.3406,0.2649,0.2649,18200.0],["2002-01-15",0.2649,0.2649,0.2649,0.2649,0.0],["2002-01-16",0.2649,0.3028,0.2649,0.3028,48000.0],["2002-01-17",0.3028,0.3482,0.2877,0.3255,113600.0],["2002-01-18",0.2877,0.3331,0.2801,0.2952,31200.0],["2002-01-22",0.2649,0.2877,0.2649,0.2877,17300.0],["2002-01-23",0.2801,0.3028,0.2649,0.3028,13400.0],["2002-01-24",0.3028,0.3028,0.3028,0.3028,0.0],["2002-01-25",0.3028,0.3028,0.2877,0.3028,19100.0],["2002-01-28",0.3861,0.3861,0.3861,0.3861,1500.0],["2002-01-29",0.3028,0.3406,0.3028,0.3406,5000.0],["2002-01-30",0.3406,0.3406,0.3028,0.3406,6000.0],["2002-01-31",0.3028,0.3406,0.3028,0.3406,2700.0],["2002-02-01",0.3179,0.3861,0.2649,0.3861,32000.0],["2002-02-04",0.2725,0.3861,0.2725,0.3861,10700.0],["2002-02-05",0.2801,0.3028,0.2801,0.3028,2000.0],["2002-02-06",0.3634,0.4542,0.3179,0.4542,81500.0],["2002-02-07",0.4618,0.5299,0.4239,0.5299,62100.0],["2002-02-08",0.492,0.7343,0.492,0.598,273900.0],["2002-02-11",0.6283,0.6662,0.5905,0.5905,91900.0],["2002-02-12",0.6434,0.6434,0.4542,0.4542,61900.0],["2002-02-13",0.5299,0.5299,0.5299,0.5299,2500.0],["2002-02-14",0.4618,0.492,0.4618,0.492,14600.0],["2002-02-15",0.4542,0.492,0.4542,0.492,3000.0],["2002-02-19",0.4542,0.492,0.4542,0.4693,21400.0],["2002-02-20",0.4693,0.4693,0.4693,0.4693,0.0],["2002-02-21",0.4693,0.4693,0.4693,0.4693,0.0],["2002-02-22",0.4466,0.4618,0.4012,0.4618,52300.0],["2002-02-25",0.4618,0.4618,0.4618,0.4618,0.0],["2002-02-26",0.4618,0.4618,0.4618,0.4618,0.0],["2002-02-27",0.4618,0.4618,0.4618,0.4618,0.0],["2002-02-28",0.4618,0.4618,0.4618,0.4618,0.0],["2002-03-01",0.4845,0.5526,0.4845,0.5526,45000.0],["2002-03-04",0.5526,0.5526,0.5526,0.5526,0.0],["2002-03-05",0.4996,0.6132,0.4996,0.6056,35700.0],["2002-03-06",0.5677,0.6662,0.5677,0.6207,50900.0],["2002-03-07",0.6132,0.6132,0.6132,0.6132,6000.0],["2002-03-08",0.5905,0.757,0.5905,0.757,38200.0],["2002-03-11",0.757,0.7646,0.6434,0.6662,222700.0],["2002-03-12",0.6586,0.6662,0.5677,0.5905,70000.0],["2002-03-13",0.6056,0.7343,0.6056,0.7343,44400.0],["2002-03-14",0.7343,0.7343,0.6813,0.6813,8500.0],["2002-03-15",0.7116,0.7494,0.6813,0.7494,7500.0],["2002-03-18",0.7494,0.7494,0.6813,0.7191,19000.0],["2002-03-19",0.6813,0.7191,0.651,0.6813,17500.0],["2002-03-20",0.7191,0.7191,0.6283,0.6283,100500.0],["2002-03-21",0.6283,0.651,0.6283,0.6283,54400.0],["2002-03-22",0.6207,0.6207,0.6056,0.6056,58700.0],["2002-03-25",0.6359,0.6359,0.5905,0.6132,65500.0],["2002-03-26",0.6434,0.6434,0.6132,0.6207,4800.0],["2002-03-27",0.6434,0.6434,0.598,0.598,13300.0],["2002-03-28",0.6283,0.6283,0.6283,0.6283,1000.0],["2002-04-01",0.6434,0.6737,0.6056,0.6662,16500.0],["2002-04-02",0.6132,0.6662,0.6132,0.6207,47200.0],["2002-04-03",0.6207,0.6359,0.6132,0.6207,41000.0],["2002-04-04",0.6359,0.6359,0.6283,0.6283,6500.0],["2002-04-05",0.6283,0.6283,0.6207,0.6283,30000.0],["2002-04-08",0.6283,0.6283,0.6283,0.6283,2500.0],["2002-04-09",0.6056,0.6207,0.6056,0.6056,15000.0],["2002-04-10",0.6132,0.6132,0.6056,0.6056,4000.0],["2002-04-11",0.651,0.6964,0.6056,0.6132,37000.0],["2002-04-12",0.6283,0.6283,0.6132,0.6132,18700.0],["2002-04-15",0.6207,0.6207,0.6056,0.6056,14000.0],["2002-04-16",0.6056,0.6056,0.6056,0.6056,14200.0],["2002-04-17",0.598,0.6132,0.5753,0.6056,10100.0],["2002-04-18",0.5753,0.5753,0.5753,0.5753,2500.0],["2002-04-19",0.5753,0.6283,0.5753,0.598,23500.0],["2002-04-22",0.6056,0.6283,0.6056,0.6283,3200.0],["2002-04-23",0.6283,0.6586,0.6132,0.6359,14400.0],["2002-04-24",0.7267,0.7267,0.6207,0.6207,43500.0],["2002-04-25",0.6662,0.6662,0.6662,0.6662,3000.0],["2002-04-26",0.6662,0.6662,0.6662,0.6662,500.0],["2002-04-29",0.6662,0.6662,0.6132,0.6132,3600.0],["2002-04-30",0.6207,0.6207,0.6207,0.6207,2200.0],["2002-05-01",0.6586,0.6586,0.6207,0.6207,8000.0],["2002-05-02",0.6207,0.6283,0.6207,0.6207,16400.0],["2002-05-03",0.6207,0.6207,0.6207,0.6207,0.0],["2002-05-06",0.6132,0.6283,0.6132,0.6283,2800.0],["2002-05-07",0.6434,0.6434,0.6132,0.6434,8100.0],["2002-05-08",0.5905,0.6434,0.5905,0.6132,18000.0],["2002-05-09",0.6813,0.6813,0.6813,0.6813,600.0],["2002-05-10",0.6889,0.6889,0.598,0.6434,15000.0],["2002-05-13",0.6056,0.6283,0.6056,0.6056,11900.0],["2002-05-14",0.6662,0.6662,0.6056,0.6056,7200.0],["2002-05-15",0.651,0.651,0.6056,0.6434,16500.0],["2002-05-16",0.598,0.6056,0.598,0.6056,3000.0],["2002-05-17",0.598,0.6283,0.598,0.6283,22400.0],["2002-05-20",0.6283,0.6283,0.598,0.6132,27000.0],["2002-05-21",0.598,0.6132,0.598,0.6056,29600.0],["2002-05-22",0.6283,0.6283,0.5677,0.6056,37800.0],["2002-05-23",0.6056,0.6056,0.6056,0.6056,0.0],["2002-05-24",0.6056,0.6056,0.6056,0.6056,0.0],["2002-05-28",0.6056,0.6207,0.5905,0.6207,16500.0],["2002-05-29",0.5905,0.5905,0.5905,0.5905,200.0],["2002-05-30",0.5905,0.5905,0.5905,0.5905,0.0],["2002-05-31",0.598,0.6056,0.5905,0.5905,9900.0],["2002-06-03",0.6207,0.6207,0.6207,0.6207,100.0],["2002-06-04",0.6207,0.6207,0.5905,0.5905,1000.0],["2002-06-05",0.5905,0.6056,0.5905,0.6056,6500.0],["2002-06-06",0.6207,0.6207,0.5905,0.5905,1000.0],["2002-06-07",0.5905,0.6056,0.5677,0.5677,21000.0],["2002-06-10",0.5375,0.5829,0.5375,0.5677,12400.0],["2002-06-11",0.5677,0.5677,0.5299,0.5677,20200.0],["2002-06-12",0.5677,0.5677,0.5677,0.5677,4600.0],["2002-06-13",0.5677,0.5677,0.5677,0.5677,0.0],["2002-06-14",0.5677,0.5677,0.5299,0.5299,9600.0],["2002-06-17",0.5299,0.5299,0.5299,0.5299,0.0],["2002-06-18",0.5299,0.545,0.5148,0.5148,6000.0],["2002-06-19",0.4996,0.5299,0.4996,0.5299,14800.0],["2002-06-20",0.5299,0.5299,0.5299,0.5299,0.0],["2002-06-21",0.5677,0.5677,0.545,0.545,12200.0],["2002-06-24",0.5299,0.5299,0.5299,0.5299,1000.0],["2002-06-25",0.5829,0.6434,0.5526,0.6056,60900.0],["2002-06-26",0.5753,0.6586,0.5753,0.6132,38200.0],["2002-06-27",0.6132,0.6132,0.6132,0.6132,0.0],["2002-06-28",0.5753,0.6434,0.5753,0.6132,14500.0],["2002-07-01",0.6283,0.6283,0.6132,0.6283,22000.0],["2002-07-02",0.6283,0.6283,0.5677,0.6283,5500.0],["2002-07-03",0.6207,0.6283,0.6132,0.6132,13000.0],["2002-07-05",0.5753,0.651,0.5753,0.651,53300.0],["2002-07-08",0.6662,0.6662,0.6056,0.6056,20700.0],["2002-07-09",0.6207,0.6283,0.6132,0.6132,7500.0],["2002-07-10",0.6056,0.6207,0.6056,0.6207,5300.0],["2002-07-11",0.5753,0.5829,0.5753,0.5829,1500.0],["2002-07-12",0.6132,0.651,0.6132,0.6132,5900.0],["2002-07-15",0.6132,0.6132,0.6132,0.6132,0.0],["2002-07-16",0.5753,0.5753,0.5753,0.5753,500.0],["2002-07-17",0.5829,0.5905,0.545,0.545,29100.0],["2002-07-18",0.5753,0.5753,0.5753,0.5753,700.0],["2002-07-19",0.5753,0.5753,0.5299,0.5375,17000.0],["2002-07-22",0.5148,0.545,0.4542,0.492,211800.0],["2002-07-23",0.492,0.492,0.4693,0.492,50000.0],["2002-07-24",0.5677,0.6056,0.5677,0.5677,17400.0],["2002-07-25",0.6056,0.6964,0.6056,0.6434,118700.0],["2002-07-26",0.6813,0.7191,0.6207,0.7191,56600.0],["2002-07-29",0.7191,0.757,0.6813,0.6964,139600.0],["2002-07-30",0.651,0.6813,0.6359,0.6813,34500.0],["2002-07-31",0.6586,0.704,0.6586,0.704,4800.0],["2002-08-01",0.704,0.704,0.6434,0.6889,9300.0],["2002-08-02",0.6889,0.7191,0.6813,0.7191,48800.0],["2002-08-05",0.6964,0.8175,0.6964,0.8175,66800.0],["2002-08-06",0.9084,0.9765,0.8251,0.9689,138600.0],["2002-08-07",0.9614,0.9992,0.8175,0.8554,41200.0],["2002-08-08",0.9084,0.9689,0.9084,0.9462,15300.0],["2002-08-09",0.9462,1.2112,0.9311,1.1355,68800.0],["2002-08-12",1.2793,1.4383,1.2717,1.2869,183200.0],["2002-08-13",1.4307,1.4307,1.1733,1.1733,73800.0],["2002-08-14",1.1733,1.2112,0.9614,1.0901,95300.0],["2002-08-15",0.9841,1.0598,0.8705,1.0219,111600.0],["2002-08-16",1.0446,1.0598,0.9462,0.9462,32400.0],["2002-08-19",0.916,1.0598,0.9084,1.0219,39600.0],["2002-08-20",0.9841,1.0371,0.9689,1.0219,26200.0],["2002-08-21",1.0446,1.0446,0.9462,1.0219,28400.0],["2002-08-22",1.0219,1.0219,0.9917,1.0219,9200.0],["2002-08-23",1.0295,1.0371,1.0219,1.0219,13500.0],["2002-08-26",1.0219,1.0522,0.9387,0.9462,25500.0],["2002-08-27",0.9538,1.0068,0.9538,1.0068,9000.0],["2002-08-28",0.9841,0.9992,0.9689,0.9841,45200.0],["2002-08-29",0.9841,0.9841,0.9614,0.9614,16700.0],["2002-08-30",0.9917,0.9917,0.9538,0.9538,10200.0],["2002-09-03",0.9387,0.9538,0.9084,0.9538,16400.0],["2002-09-04",0.9614,0.9765,0.9311,0.9311,30900.0],["2002-09-05",0.9462,0.9614,0.9084,0.9614,42000.0],["2002-09-06",0.9311,0.9917,0.9311,0.9614,22100.0],["2002-09-09",0.9689,0.9689,0.9614,0.9614,8900.0],["2002-09-10",0.9917,1.0825,0.9841,1.0825,96600.0],["2002-09-11",1.0825,1.2036,1.0825,1.196,49900.0],["2002-09-12",1.196,1.2188,1.1733,1.2112,24000.0],["2002-09-13",1.2263,1.2566,1.2112,1.249,34200.0],["2002-09-16",1.3247,1.3474,1.249,1.2945,20500.0],["2002-09-17",1.2566,1.302,1.2112,1.249,24100.0],["2002-09-18",1.2566,1.2566,1.2112,1.2566,22200.0],["2002-09-19",1.2566,1.2945,1.2112,1.249,10700.0],["2002-09-20",1.2869,1.3853,1.2869,1.3626,83800.0],["2002-09-23",1.3702,1.4307,1.2036,1.2036,101900.0],["2002-09-24",1.302,1.302,1.196,1.2642,32300.0],["2002-09-25",1.2869,1.4534,1.2869,1.4534,35400.0],["2002-09-26",1.355,1.4156,1.302,1.4004,19500.0],["2002-09-27",1.4156,1.4307,1.3626,1.4156,17400.0],["2002-09-30",1.3626,1.3777,1.3399,1.355,9300.0],["2002-10-01",1.3626,1.4004,1.3626,1.3777,15800.0],["2002-10-02",1.408,1.408,1.3626,1.3626,29200.0],["2002-10-03",1.3247,1.3853,1.249,1.3399,30500.0],["2002-10-04",1.3474,1.3474,1.3474,1.3474,600.0],["2002-10-07",1.3626,1.6654,1.3626,1.5518,145300.0],["2002-10-08",1.514,1.5745,1.4231,1.514,57000.0],["2002-10-09",1.4988,1.62,1.4988,1.5518,68400.0],["2002-10-10",1.5291,1.5594,1.5291,1.5518,15800.0],["2002-10-11",1.5745,1.6654,1.5745,1.6427,26700.0],["2002-10-14",1.6427,1.8546,1.6275,1.8016,130900.0],["2002-10-15",1.8168,1.8168,1.7108,1.7638,122500.0],["2002-10-16",1.7486,1.8168,1.7411,1.8016,52100.0],["2002-10-17",1.8016,1.8622,1.7865,1.8243,51100.0],["2002-10-18",1.8319,1.8849,1.8168,1.8698,33000.0],["2002-10-21",1.8471,1.9682,1.8471,1.9682,88500.0],["2002-10-22",1.9909,2.2634,1.9909,2.1196,230500.0],["2002-10-23",2.1044,2.1574,1.9303,2.006,106000.0],["2002-10-24",2.006,2.006,1.7032,1.8016,162100.0],["2002-10-25",1.7032,1.8546,1.7032,1.8546,49900.0],["2002-10-28",1.8773,2.059,1.8546,2.059,60000.0],["2002-10-29",2.0817,2.0817,1.8925,2.0817,37000.0],["2002-10-30",2.0742,2.0817,2.0363,2.0742,18900.0],["2002-10-31",2.0817,2.2104,2.0817,2.2104,128100.0],["2002-11-01",2.2028,2.3694,2.1953,2.324,116800.0],["2002-11-04",2.4224,2.5511,2.271,2.4602,179900.0],["2002-11-05",2.4602,2.9144,2.4299,2.9144,104600.0],["2002-11-06",2.9144,3.0204,2.6116,2.8841,159000.0],["2002-11-07",2.8009,2.9144,2.6495,2.7252,95400.0],["2002-11-08",2.8009,2.9068,2.7252,2.9068,29200.0],["2002-11-11",2.8766,2.8766,2.6873,2.7252,50500.0],["2002-11-12",2.7252,2.922,2.7025,2.763,32300.0],["2002-11-13",2.8009,2.8387,2.6873,2.8009,28200.0],["2002-11-14",2.7025,2.7479,2.6873,2.7025,30000.0],["2002-11-15",2.6495,2.7252,2.6495,2.657,53700.0],["2002-11-18",2.6873,2.9068,2.6873,2.816,68700.0],["2002-11-19",2.816,2.8766,2.71,2.7252,23700.0],["2002-11-20",2.7252,2.7252,2.5813,2.6116,48500.0],["2002-11-21",2.6116,2.6116,2.2861,2.4602,118600.0],["2002-11-22",2.4754,2.4754,2.3088,2.3467,80700.0],["2002-11-25",2.3164,2.4224,2.1953,2.271,191300.0],["2002-11-26",2.2937,2.3164,2.2483,2.2937,58400.0],["2002-11-27",2.2407,2.3088,2.2256,2.3088,45200.0],["2002-11-29",2.3467,2.3467,2.3315,2.3391,3100.0],["2002-12-02",2.3467,2.3845,2.2861,2.3694,13200.0],["2002-12-03",2.3769,2.6116,2.3164,2.5359,62700.0],["2002-12-04",2.5662,2.7706,2.5359,2.7706,114800.0],["2002-12-05",2.7252,2.9068,2.71,2.7403,79600.0],["2002-12-06",2.7403,2.7403,2.4981,2.4981,47500.0],["2002-12-09",2.4829,2.5208,2.324,2.3845,48500.0],["2002-12-10",2.3315,2.5662,2.3315,2.5359,67400.0],["2002-12-11",2.5359,2.604,2.4981,2.604,11700.0],["2002-12-12",2.604,2.604,2.3315,2.3845,67200.0],["2002-12-13",2.3845,2.4602,2.3845,2.4224,11900.0],["2002-12-16",2.4224,2.4905,2.4072,2.4602,17000.0],["2002-12-17",2.4602,2.604,2.4602,2.604,28200.0],["2002-12-18",2.604,2.6873,2.5511,2.6495,67300.0],["2002-12-19",2.71,2.8766,2.7025,2.8084,155100.0],["2002-12-20",2.8084,3.2551,2.8009,3.1037,158600.0],["2002-12-23",3.2551,3.6714,3.2172,3.4822,156300.0],["2002-12-24",3.5579,3.5957,3.4897,3.5579,38800.0],["2002-12-26",3.5957,3.8985,3.5957,3.8606,87000.0],["2002-12-27",3.9742,4.7009,3.9742,4.5722,204300.0],["2002-12-30",4.7312,5.034,4.0877,4.2846,273300.0],["2002-12-31",4.2846,4.2846,3.7925,4.0272,201000.0],["2003-01-02",4.0272,4.0802,3.7093,4.012,146400.0],["2003-01-03",4.0272,4.7085,4.0272,4.5647,219400.0],["2003-01-06",4.5041,4.6101,4.171,4.4057,172800.0],["2003-01-07",4.5344,4.6858,4.2013,4.5647,110500.0],["2003-01-08",4.5419,4.6176,4.4662,4.6176,74500.0],["2003-01-09",4.6858,4.981,4.3981,4.4662,239400.0],["2003-01-10",4.4662,4.9053,4.4284,4.5874,160300.0],["2003-01-13",4.5949,4.6555,4.4662,4.5192,105000.0],["2003-01-14",4.4738,4.5419,4.2467,4.4284,57500.0],["2003-01-15",4.4284,4.4587,3.8985,4.2391,119400.0],["2003-01-16",4.1634,4.2391,4.0348,4.0726,71500.0],["2003-01-17",4.065,4.0877,3.9439,4.0877,68100.0],["2003-01-21",4.1559,4.1559,3.5579,3.6714,78400.0],["2003-01-22",3.7471,3.7471,3.3459,3.4443,134800.0],["2003-01-23",3.2551,3.4746,3.0885,3.4065,112000.0],["2003-01-24",3.2551,3.2929,3.0734,3.1794,70700.0],["2003-01-27",2.9523,3.0128,2.657,2.869,221300.0],["2003-01-28",2.6873,3.0128,2.1953,2.8766,414700.0],["2003-01-29",2.8009,3.028,2.4602,2.9144,110200.0],["2003-01-30",2.9523,3.3686,2.9523,3.3005,122800.0],["2003-01-31",3.361,3.7471,3.361,3.5654,156600.0],["2003-02-03",3.7698,3.7698,3.2551,3.4822,72300.0],["2003-02-04",3.4443,3.4443,3.1188,3.1415,119100.0],["2003-02-05",3.1188,3.4822,3.1188,3.2551,55300.0],["2003-02-06",3.3308,3.3308,3.1794,3.3232,69600.0],["2003-02-07",3.2853,3.4065,3.2778,3.3156,54500.0],["2003-02-10",3.3913,3.3913,3.2399,3.2929,31500.0],["2003-02-11",3.3308,3.3308,3.1188,3.1794,39800.0],["2003-02-12",3.1112,3.1415,2.8009,2.9371,88700.0],["2003-02-13",2.9901,3.3232,2.9901,3.2399,64000.0],["2003-02-14",3.3156,3.3308,3.1945,3.3232,33800.0],["2003-02-18",3.4443,3.6033,3.3762,3.5654,48100.0],["2003-02-19",3.6411,3.7395,3.5276,3.5957,38600.0],["2003-02-20",3.5881,3.5881,3.2551,3.3535,47900.0],["2003-02-21",3.2778,3.5427,3.2778,3.4822,69400.0],["2003-02-24",3.5049,3.5503,3.3989,3.4822,18200.0],["2003-02-25",3.4065,3.4065,3.2248,3.2551,14300.0],["2003-02-26",3.2172,3.5957,3.2172,3.3762,39300.0],["2003-02-27",3.4519,3.6336,3.4443,3.626,30300.0],["2003-02-28",3.6638,4.0423,3.6638,4.012,233000.0],["2003-03-03",4.0499,4.3451,4.0499,4.2846,194300.0],["2003-03-04",4.3905,4.3905,3.8606,4.0272,186700.0],["2003-03-05",3.8455,3.8606,3.5503,3.785,133100.0],["2003-03-06",3.785,4.0196,3.7547,4.012,69100.0],["2003-03-07",3.8985,4.0802,3.7471,3.785,58700.0],["2003-03-10",3.7093,3.7093,3.414,3.414,71600.0],["2003-03-11",3.4897,3.6033,3.4292,3.4822,28300.0],["2003-03-12",3.5579,3.5579,3.1415,3.2172,68100.0],["2003-03-13",3.2172,3.7925,3.2172,3.7925,144900.0],["2003-03-14",3.7547,3.7547,3.5654,3.6108,85900.0],["2003-03-17",3.4822,3.9742,3.4822,3.8379,45100.0],["2003-03-18",3.785,3.7925,3.5579,3.5957,58800.0],["2003-03-19",3.6336,3.7093,3.4443,3.7093,63800.0],["2003-03-20",3.7395,3.7622,3.6411,3.7168,41000.0],["2003-03-21",3.7471,3.9061,3.52,3.785,211800.0],["2003-03-24",3.6714,3.7168,3.6336,3.6563,106900.0],["2003-03-25",3.6714,3.6714,3.5957,3.6336,15100.0],["2003-03-26",3.6108,3.6487,3.5881,3.626,36300.0],["2003-03-27",3.5654,3.5806,3.52,3.52,26200.0],["2003-03-28",3.5351,3.5351,3.1037,3.2853,52100.0],["2003-03-31",3.2096,3.7925,3.1794,3.7395,146400.0],["2003-04-01",4.012,4.1256,3.785,3.785,230000.0],["2003-04-02",3.8455,3.9439,3.7093,3.785,61200.0],["2003-04-03",3.8001,3.8607,3.7093,3.7093,63000.0],["2003-04-04",3.6411,3.7093,3.5579,3.6336,29800.0],["2003-04-07",3.6336,3.8531,3.6336,3.6865,43900.0],["2003-04-08",3.7622,3.7622,3.6411,3.6411,17100.0],["2003-04-09",3.6714,3.7774,3.626,3.7168,42500.0],["2003-04-10",3.7774,3.8758,3.7093,3.785,33000.0],["2003-04-11",3.8228,4.2846,3.8077,4.2694,319800.0],["2003-04-14",4.118,4.2316,3.9666,4.0802,129500.0],["2003-04-15",3.9363,4.2316,3.9363,4.0877,58900.0],["2003-04-16",4.1559,4.1559,3.9363,4.1105,76700.0],["2003-04-17",4.1483,4.2316,4.0499,4.1937,102100.0],["2003-04-21",4.2013,4.7312,4.0877,4.7085,331000.0],["2003-04-22",4.7539,4.8826,4.5495,4.6782,151000.0],["2003-04-23",4.716,4.716,4.5798,4.6176,48100.0],["2003-04-24",4.6101,4.7842,4.2164,4.7312,102200.0],["2003-04-25",4.5798,4.6933,4.5419,4.6479,40500.0],["2003-04-28",4.6858,5.4503,4.6858,5.3368,354400.0],["2003-04-29",5.3822,5.6396,5.2989,5.526,375300.0],["2003-04-30",5.579,5.6396,5.1551,5.526,149600.0],["2003-05-01",5.4882,5.632,5.3368,5.632,85400.0],["2003-05-02",5.6774,5.7834,5.6396,5.6774,165200.0],["2003-05-05",5.6926,5.7531,5.526,5.6774,228500.0],["2003-05-06",5.6017,6.2982,5.6017,6.2679,647500.0],["2003-05-07",6.389,7.3731,6.2527,6.9265,777300.0],["2003-05-08",6.9643,7.3958,6.9265,7.1611,436000.0],["2003-05-09",7.1914,7.3352,6.5101,6.6237,380600.0],["2003-05-12",6.548,6.548,6.0559,6.2527,352600.0],["2003-05-13",6.2452,7.0779,6.1846,7.0022,206300.0],["2003-05-14",7.0022,7.3428,7.0022,7.0551,165500.0],["2003-05-15",7.2293,7.305,6.9643,7.1536,273800.0],["2003-05-16",7.1536,7.3277,7.1157,7.1233,136500.0],["2003-05-19",7.1384,7.3352,6.6539,6.9643,188500.0],["2003-05-20",7.0324,7.1763,6.7751,7.1157,155800.0],["2003-05-21",7.1233,7.2595,6.8432,7.1611,77700.0],["2003-05-22",7.2974,8.0847,7.1611,8.0544,377800.0],["2003-05-23",8.3269,9.311,8.3269,8.4026,468300.0],["2003-05-27",8.713,9.1974,8.4783,8.8946,261400.0],["2003-05-28",9.1974,9.311,8.7054,8.8265,313300.0],["2003-05-29",8.9703,9.5381,8.9022,9.4624,229500.0],["2003-05-30",9.803,10.0225,9.3867,9.3867,317000.0],["2003-06-02",9.5759,9.9696,9.5381,9.6062,228200.0],["2003-06-03",9.7576,9.8409,9.6289,9.8409,115700.0],["2003-06-04",9.8939,10.7871,9.8409,10.5903,222500.0],["2003-06-05",10.5979,11.3549,10.5979,11.317,284700.0],["2003-06-06",11.5063,11.9604,10.0301,10.7871,723000.0],["2003-06-09",10.5222,10.6736,8.5918,9.3791,824500.0],["2003-06-10",9.4548,10.4465,9.0839,9.6819,450300.0],["2003-06-11",9.7273,9.8333,9.1747,9.3942,198300.0],["2003-06-12",9.4245,9.4624,8.8946,9.2731,332100.0],["2003-06-13",9.2353,9.6819,8.9476,9.0687,182400.0],["2003-06-16",9.0839,9.3867,8.3269,8.4177,425300.0],["2003-06-17",8.5161,9.1217,8.5161,9.0763,409700.0],["2003-06-18",9.2656,9.8333,9.205,9.803,357700.0],["2003-06-19",10.1815,10.3102,9.6516,9.962,249000.0],["2003-06-20",10.3329,10.3935,9.2731,9.3488,224100.0],["2003-06-23",9.5381,9.5608,8.7054,8.8114,333400.0],["2003-06-24",8.8114,8.8114,7.7591,8.2436,496100.0],["2003-06-25",8.0544,8.7659,8.0544,8.6751,270400.0],["2003-06-26",8.6751,9.2731,8.6751,8.9476,198000.0],["2003-06-27",9.0839,9.1974,8.8492,8.8492,94700.0],["2003-06-30",9.0385,9.0385,8.3269,8.5161,162800.0],["2003-07-01",8.5313,8.5313,8.0619,8.4404,165300.0],["2003-07-02",8.2512,9.0839,8.2512,9.0006,250700.0],["2003-07-03",9.0006,9.0006,8.7811,8.9249,60600.0],["2003-07-07",8.7357,9.4624,8.7357,9.152,248700.0],["2003-07-08",9.3413,9.3488,8.9325,9.0309,169200.0],["2003-07-09",9.1596,9.3867,8.8946,9.364,189800.0],["2003-07-10",9.5381,10.9612,9.5381,10.9309,943600.0],["2003-07-11",11.1656,12.4146,10.9764,12.1421,1036200.0],["2003-07-14",12.8688,13.2095,12.6493,13.0278,746600.0],["2003-07-15",13.4366,13.4744,11.3927,12.0286,723400.0],["2003-07-16",12.2178,12.6796,11.3549,12.0361,295600.0],["2003-07-17",11.7333,12.0967,11.37,11.809,344300.0],["2003-07-18",11.809,12.4903,11.5441,12.1043,363200.0],["2003-07-21",12.4071,12.4071,11.6198,11.8999,225400.0],["2003-07-22",11.8999,11.9604,11.582,11.6198,155400.0],["2003-07-23",11.6349,11.6425,10.5979,10.9309,492500.0],["2003-07-24",10.7493,10.8174,9.9241,10.1739,885200.0],["2003-07-25",10.5979,10.5979,9.5456,9.6516,738400.0],["2003-07-28",9.4624,10.8931,9.2731,10.7871,829800.0],["2003-07-29",10.9007,12.074,10.8628,11.9529,545900.0],["2003-07-30",12.0361,12.4146,11.2035,11.4684,371400.0],["2003-07-31",11.6576,11.9756,10.9385,11.3549,210000.0],["2003-08-01",11.1656,11.3473,10.7947,11.1959,129700.0],["2003-08-04",11.1807,11.1807,10.5297,10.5979,201200.0],["2003-08-05",10.56,10.9764,10.2572,10.3708,195100.0],["2003-08-06",9.6516,10.3329,9.6516,10.0301,256300.0],["2003-08-07",9.8409,10.3708,9.47,9.7727,345500.0],["2003-08-08",10.1437,10.4086,10.0301,10.3405,249000.0],["2003-08-11",10.5297,10.6736,10.3405,10.4919,165100.0],["2003-08-12",10.6811,10.7265,10.4465,10.6736,139100.0],["2003-08-13",10.7871,11.423,10.7341,11.2262,432100.0],["2003-08-14",11.5062,11.9907,10.3405,10.5146,651200.0],["2003-08-15",10.5979,10.7417,9.9923,10.0755,187700.0],["2003-08-18",10.0907,10.3253,9.4624,9.5759,552800.0],["2003-08-19",9.6138,9.803,9.5002,9.6062,355000.0],["2003-08-20",9.6062,10.8552,9.5835,10.7038,433400.0],["2003-08-21",10.7871,11.3321,10.1512,10.4162,448900.0],["2003-08-22",10.4086,10.825,9.8484,10.0226,226100.0],["2003-08-25",9.6516,10.3708,9.6516,10.2118,145900.0],["2003-08-26",10.068,10.3632,10.0301,10.2194,118500.0],["2003-08-27",10.2269,10.2572,10.0301,10.2042,70800.0],["2003-08-28",10.1588,10.1588,9.8409,9.8787,208600.0],["2003-08-29",9.8787,9.9923,9.697,9.9241,248200.0],["2003-09-02",9.9544,10.5979,9.9544,10.3026,326500.0],["2003-09-03",10.4465,10.5752,10.2194,10.2951,166100.0],["2003-09-04",10.4086,10.7795,10.2572,10.6054,248500.0],["2003-09-05",10.6811,11.2035,10.6054,10.6584,284900.0],["2003-09-08",10.7114,10.9385,10.7038,10.825,196700.0],["2003-09-09",10.7568,10.9385,10.2951,10.454,280500.0],["2003-09-10",10.2951,10.4843,9.9166,10.1437,158200.0],["2003-09-11",10.0755,10.3783,10.0074,10.121,81600.0],["2003-09-12",10.0755,10.4843,10.0755,10.1361,88500.0],["2003-09-15",10.2194,10.4086,10.1815,10.1891,73300.0],["2003-09-16",10.3708,10.4465,10.2194,10.3178,87500.0],["2003-09-17",10.3026,10.4389,10.3026,10.3329,121800.0],["2003-09-18",10.4843,10.5903,10.2951,10.3935,151700.0],["2003-09-19",10.401,10.4843,10.1058,10.1815,69900.0],["2003-09-22",9.9923,10.1361,9.7273,10.0982,192100.0],["2003-09-23",10.0301,10.1815,9.7576,9.9166,158700.0],["2003-09-24",9.8787,9.9923,9.4624,9.8333,283300.0],["2003-09-25",9.6895,9.8333,9.5002,9.7955,119400.0],["2003-09-26",9.6895,9.9923,9.0082,9.2353,273200.0],["2003-09-29",9.1596,9.4624,9.1596,9.4321,160200.0],["2003-09-30",9.311,9.3488,9.1672,9.3488,95400.0],["2003-10-01",9.2731,9.2731,8.3269,8.7811,370900.0],["2003-10-02",9.0839,10.2496,9.0839,9.9923,614400.0],["2003-10-03",10.3178,10.9764,10.3178,10.7266,614200.0],["2003-10-06",10.7795,11.1429,10.068,10.1815,326300.0],["2003-10-07",10.0301,10.068,9.6895,9.9166,255900.0],["2003-10-08",11.2716,11.6198,10.6357,11.6198,1228400.0],["2003-10-09",11.7258,12.4752,11.317,11.3927,851900.0],["2003-10-10",11.7333,12.021,11.4003,11.862,382100.0],["2003-10-13",12.0361,12.2632,11.9604,12.18,307400.0],["2003-10-14",12.2178,12.2935,11.968,12.233,208300.0],["2003-10-15",12.2935,12.3389,12.0816,12.2935,240500.0],["2003-10-16",12.3389,12.3389,12.1118,12.2557,128600.0],["2003-10-17",12.1951,12.7023,12.127,12.127,217800.0],["2003-10-20",12.3011,12.3087,11.7409,11.7939,173500.0],["2003-10-21",11.8469,11.8772,11.3624,11.5365,219400.0],["2003-10-22",11.4533,11.5441,11.3624,11.4835,119100.0],["2003-10-23",11.6728,11.6955,11.2035,11.3549,180500.0],["2003-10-24",11.5441,11.5819,10.7947,11.3549,253200.0],["2003-10-27",11.3549,11.5214,11.1807,11.4684,94600.0],["2003-10-28",11.582,12.0361,11.582,11.6879,117400.0],["2003-10-29",11.6576,11.9604,11.6349,11.8166,105500.0],["2003-10-30",11.9604,11.9604,11.6576,11.7333,76200.0],["2003-10-31",11.8393,11.8847,11.7712,11.8393,95100.0],["2003-11-03",11.9226,11.9377,11.1656,11.7333,299800.0],["2003-11-04",11.915,11.915,11.3549,11.7561,184500.0],["2003-11-05",11.6955,11.8318,11.5063,11.7031,78900.0],["2003-11-06",11.809,14.1936,11.809,13.9967,1615600.0],["2003-11-07",14.0649,14.0724,13.1186,13.4896,520700.0],["2003-11-10",13.2625,13.8075,13.2625,13.3912,167500.0],["2003-11-11",13.3306,13.4366,12.1118,13.2398,418900.0],["2003-11-12",13.2473,13.3003,12.7931,13.2549,123200.0],["2003-11-13",13.3987,13.5955,12.8764,13.3836,213400.0],["2003-11-14",11.8696,12.4071,10.2194,10.5979,1963200.0],["2003-11-17",10.5979,11.4684,9.7727,10.1437,568900.0],["2003-11-18",10.1437,11.2035,10.1134,10.7493,588500.0],["2003-11-19",11.0823,11.0899,10.5222,10.5979,229400.0],["2003-11-20",11.3549,11.9075,11.2413,11.5668,734300.0],["2003-11-21",11.7561,11.8318,11.5441,11.7863,252100.0],["2003-11-24",11.915,12.0361,11.8847,11.9377,119900.0],["2003-11-25",12.0361,12.0891,11.4684,11.6198,151100.0],["2003-11-26",11.582,11.582,11.2867,11.3246,211100.0],["2003-11-28",11.2867,11.6576,11.2792,11.5063,100400.0],["2003-12-01",11.4381,11.9226,11.4381,11.9226,160400.0],["2003-12-02",11.9226,12.021,11.5062,11.5668,174500.0],["2003-12-03",11.5063,11.7258,11.3624,11.5441,111500.0],["2003-12-04",11.5365,11.7485,11.2792,11.5063,155400.0],["2003-12-05",11.5062,11.5062,10.9839,11.3549,108200.0],["2003-12-08",11.2035,11.317,10.9915,11.2716,109700.0],["2003-12-09",11.1656,11.4987,11.0596,11.3321,237700.0],["2003-12-10",11.3397,11.3397,11.0672,11.1807,121600.0],["2003-12-11",11.3321,11.4987,11.0142,11.2792,216500.0],["2003-12-12",11.809,12.0513,11.1278,11.2489,304400.0],["2003-12-15",11.5063,11.5441,11.1353,11.2035,222300.0],["2003-12-16",11.1656,11.1656,10.1512,10.5146,424200.0],["2003-12-17",10.454,10.7871,10.454,10.7493,207500.0],["2003-12-18",10.7493,11.0142,10.6736,10.9764,100600.0],["2003-12-19",11.0445,11.0521,10.7493,10.8628,60600.0],["2003-12-22",10.7871,10.8174,10.5979,10.7493,79100.0],["2003-12-23",10.9007,10.9007,10.6206,10.7417,81800.0],["2003-12-24",10.5979,10.6736,10.5676,10.5676,66500.0],["2003-12-26",10.5297,10.56,10.4692,10.5146,69000.0],["2003-12-29",10.5903,10.5903,10.4086,10.4767,115000.0],["2003-12-30",10.454,10.4767,10.2194,10.3329,187100.0],["2003-12-31",10.3253,10.7038,10.3253,10.6736,136600.0],["2004-01-02",10.7871,10.7947,10.5222,10.5903,83700.0],["2004-01-05",10.5979,10.613,10.2572,10.4919,213500.0],["2004-01-06",10.5903,10.6811,10.4995,10.6357,239300.0],["2004-01-07",10.825,10.825,10.5222,10.5297,219900.0],["2004-01-08",10.666,10.6736,10.3026,10.3556,187900.0],["2004-01-09",10.2951,10.4086,9.9469,10.0226,295100.0],["2004-01-12",10.2118,10.2118,9.9544,10.1058,130100.0],["2004-01-13",10.2572,10.3632,10.0301,10.1285,86800.0],["2004-01-14",10.0377,10.0982,9.7803,9.8106,197800.0],["2004-01-15",9.803,9.8712,9.3867,9.4245,266500.0],["2004-01-16",9.5002,9.6516,9.3942,9.5154,171500.0],["2004-01-20",9.5154,9.6516,9.3867,9.417,278700.0],["2004-01-21",9.4624,10.2799,9.3943,9.7727,317800.0],["2004-01-22",9.962,10.068,9.7727,10.0604,189500.0],["2004-01-23",10.1437,10.1815,9.8484,10.0301,72600.0],["2004-01-26",9.8409,10.068,9.6138,9.8409,101100.0],["2004-01-27",9.6516,9.8787,9.5078,9.6213,151700.0],["2004-01-28",9.6213,9.6516,9.2883,9.3791,148100.0],["2004-01-29",9.2731,9.2807,7.5699,8.1906,1159600.0],["2004-01-30",8.289,8.2966,6.4344,7.1006,1542300.0],["2004-02-02",7.2898,7.4488,6.5101,6.9643,612500.0],["2004-02-03",7.1157,7.1157,6.6615,6.934,257400.0],["2004-02-04",6.9643,7.2368,6.5858,6.7978,356300.0],["2004-02-05",6.7978,6.8053,6.2225,6.5101,339700.0],["2004-02-06",6.5177,6.9946,6.5177,6.881,216600.0],["2004-02-09",6.8508,7.1536,6.8053,6.9567,143200.0],["2004-02-10",7.0022,7.1914,6.9795,7.1157,168900.0],["2004-02-11",7.1157,7.2974,7.04,7.093,161300.0],["2004-02-12",7.1914,7.1914,6.7372,6.7599,236100.0],["2004-02-13",6.9492,6.9492,6.4344,6.7826,258100.0],["2004-02-17",6.9265,6.9492,6.6237,6.6464,130500.0],["2004-02-18",6.6994,6.7902,6.548,6.6539,103800.0],["2004-02-19",6.7524,6.7751,6.5253,6.6994,116500.0],["2004-02-20",6.8053,6.8053,6.5858,6.7524,95400.0],["2004-02-23",6.7372,6.7448,6.4798,6.6237,89000.0],["2004-02-24",6.442,6.6615,6.2982,6.5858,159800.0],["2004-02-25",6.5101,6.7296,6.5101,6.7296,56300.0],["2004-02-26",6.7296,7.1838,6.7221,7.1763,188900.0],["2004-02-27",7.2595,7.4791,7.2595,7.4034,206800.0],["2004-03-01",8.0241,8.2133,7.8046,8.1679,405500.0],["2004-03-02",8.3647,8.4556,7.956,8.2285,262500.0],["2004-03-03",8.2815,8.289,7.797,7.9257,177600.0],["2004-03-04",8.0998,8.0998,7.7592,7.8197,138000.0],["2004-03-05",7.5775,7.8727,7.5775,7.8651,140300.0],["2004-03-08",7.8727,7.8727,7.5548,7.5699,230600.0],["2004-03-09",7.5699,7.7591,7.4185,7.4261,117000.0],["2004-03-10",7.5623,7.9484,7.4109,7.8954,181500.0],["2004-03-11",7.8121,7.9181,7.5699,7.8121,130700.0],["2004-03-12",7.8727,7.8727,7.3807,7.5245,134000.0],["2004-03-15",7.7213,7.8348,7.6078,7.797,171400.0],["2004-03-16",7.9862,8.2436,6.4344,7.1763,593500.0],["2004-03-17",7.1914,7.2671,7.0476,7.0779,89200.0],["2004-03-18",6.8886,7.0022,6.6615,6.987,127300.0],["2004-03-19",7.0022,7.0022,6.9567,6.9643,46200.0],["2004-03-22",6.987,6.987,6.6237,6.7599,198800.0],["2004-03-23",6.7372,6.8129,6.5253,6.6388,153800.0],["2004-03-24",6.6388,6.7826,6.5253,6.6767,97700.0],["2004-03-25",6.6994,6.9189,6.6918,6.9037,89300.0],["2004-03-26",6.9189,6.9265,6.7826,6.8053,40500.0],["2004-03-29",6.8129,6.8886,6.6237,6.6464,139100.0],["2004-03-30",6.6085,6.7902,6.601,6.7675,57500.0],["2004-03-31",6.8053,6.8129,6.5782,6.8053,69400.0],["2004-04-01",6.7372,6.7902,6.4723,6.6539,120800.0],["2004-04-02",6.4647,6.6918,6.4647,6.6161,109100.0],["2004-04-05",6.548,6.6237,6.5177,6.548,100400.0],["2004-04-06",6.4874,6.6994,6.4874,6.6691,158000.0],["2004-04-07",6.5858,6.7902,6.5858,6.7751,96100.0],["2004-04-08",6.6691,6.8129,6.6691,6.8053,76300.0],["2004-04-12",6.8281,7.4564,6.8281,7.04,250500.0],["2004-04-13",7.1233,7.1233,6.8129,6.9265,97600.0],["2004-04-14",6.9265,7.0022,6.6237,6.8508,82700.0],["2004-04-15",6.7448,7.146,6.7448,7.0627,86400.0],["2004-04-16",7.1081,7.1081,6.6691,6.7751,119200.0],["2004-04-19",6.881,6.934,6.7751,6.881,102300.0],["2004-04-20",6.9113,6.9189,6.6994,6.7448,64400.0],["2004-04-21",6.7448,6.8205,6.6237,6.6918,70000.0],["2004-04-22",6.6994,6.7751,6.6842,6.7524,56000.0],["2004-04-23",6.8053,6.8053,6.6237,6.7221,77000.0],["2004-04-26",6.8053,6.8053,6.5858,6.6237,80700.0],["2004-04-27",6.6237,6.6994,6.5707,6.6237,73200.0],["2004-04-28",6.548,6.5555,5.6774,6.0862,326600.0],["2004-04-29",6.1998,6.2452,5.9121,6.0181,80900.0],["2004-04-30",5.9045,6.0559,5.6774,5.9727,116400.0],["2004-05-03",5.9802,5.9802,5.2989,5.5109,314900.0],["2004-05-04",5.4882,5.6774,5.2989,5.6774,420700.0],["2004-05-05",5.685,5.8213,5.5942,5.6244,66300.0],["2004-05-06",5.6244,5.6774,5.4806,5.6699,111000.0],["2004-05-07",5.6699,5.8818,5.5714,5.6699,95600.0],["2004-05-10",5.6017,5.6471,5.4655,5.6244,113600.0],["2004-05-11",5.6244,5.9878,5.6244,5.9802,75500.0],["2004-05-12",6.0181,6.0484,5.3746,5.9348,118900.0],["2004-05-13",5.8667,5.8667,5.5336,5.5412,91400.0],["2004-05-14",5.6169,5.8288,5.526,5.7531,80200.0],["2004-05-17",5.6774,5.6774,5.3746,5.6623,70300.0],["2004-05-18",5.6244,5.7456,5.4882,5.6774,52000.0],["2004-05-19",5.6774,5.7758,5.5639,5.738,62200.0],["2004-05-20",5.7456,5.8591,5.7153,5.7228,34800.0],["2004-05-21",5.6774,5.8667,5.5866,5.632,32200.0],["2004-05-24",5.4882,5.8288,5.4882,5.7077,90100.0],["2004-05-25",5.6396,5.7153,5.5412,5.5866,65500.0],["2004-05-26",5.4882,5.6471,5.4882,5.6017,43500.0],["2004-05-27",5.6017,5.6699,5.5639,5.6017,25500.0],["2004-05-28",5.5866,5.6017,5.526,5.5942,14300.0],["2004-06-01",5.4957,5.5563,5.4882,5.5412,51900.0],["2004-06-02",5.4882,5.5487,5.0718,5.2081,137500.0],["2004-06-03",5.2157,5.2157,4.5419,4.5647,415800.0],["2004-06-04",4.6858,4.7236,4.1634,4.4662,286300.0],["2004-06-07",4.7312,4.8296,4.5419,4.7539,246700.0],["2004-06-08",4.7766,4.8372,4.6555,4.6782,105400.0],["2004-06-09",4.6176,4.7842,4.5798,4.7539,91700.0],["2004-06-10",4.7615,4.7615,4.5798,4.6706,58700.0],["2004-06-14",4.6858,4.6858,4.2694,4.4662,128800.0],["2004-06-15",4.4965,4.4965,4.012,4.1634,261000.0],["2004-06-16",4.1634,4.1634,3.9061,4.0802,116300.0],["2004-06-17",4.1256,4.1634,3.9136,3.9515,121200.0],["2004-06-18",3.9363,3.9515,3.5957,3.7698,226400.0],["2004-06-21",3.7698,3.8001,3.6033,3.6184,181200.0],["2004-06-22",3.6184,3.785,3.6033,3.7168,187300.0],["2004-06-23",3.7925,4.0877,3.7471,4.0877,235900.0],["2004-06-24",4.0802,4.1105,3.8758,4.0802,149700.0],["2004-06-25",4.0877,4.1105,3.9363,3.9591,84500.0],["2004-06-28",3.9969,4.0877,3.9591,3.9591,123700.0],["2004-06-29",3.9666,4.0726,3.9515,4.0423,70900.0],["2004-06-30",4.0272,4.0423,3.9363,4.0196,49900.0],["2004-07-01",4.0423,4.0499,3.8304,3.8531,67800.0],["2004-07-02",3.8606,3.8985,3.6336,3.8152,159600.0],["2004-07-06",3.52,3.52,2.9674,3.0658,606500.0],["2004-07-07",3.2021,3.2021,2.8539,3.028,173500.0],["2004-07-08",2.9901,3.0582,2.9523,3.028,52400.0],["2004-07-09",2.9523,3.0658,2.9144,2.9523,89900.0],["2004-07-12",2.8841,2.9523,2.657,2.7327,183100.0],["2004-07-13",2.8311,2.8311,2.5511,2.5738,148100.0],["2004-07-14",2.6116,2.7025,2.5586,2.5738,136700.0],["2004-07-15",2.5738,2.6646,2.5511,2.6192,93800.0],["2004-07-16",2.6268,2.9447,2.4602,2.9068,390900.0],["2004-07-19",2.975,3.0885,2.7933,2.7933,239000.0],["2004-07-20",2.7706,2.7857,2.6722,2.7403,85700.0],["2004-07-21",2.763,3.2172,2.7403,2.9523,324300.0],["2004-07-22",2.9447,3.0128,2.7706,2.8614,131700.0],["2004-07-23",2.9068,2.9144,2.6873,2.8009,51000.0],["2004-07-26",2.7252,2.7933,2.657,2.6797,149500.0],["2004-07-27",2.7176,2.763,2.6495,2.657,83200.0],["2004-07-28",2.6873,2.7025,2.5359,2.6116,74800.0],["2004-07-29",2.6343,2.763,2.5889,2.7327,149700.0],["2004-07-30",2.763,2.8387,2.6495,2.7252,150600.0],["2004-08-02",2.7554,2.9901,2.6797,2.9825,82700.0],["2004-08-03",3.0204,3.0734,2.9144,3.0431,84100.0],["2004-08-04",3.1188,3.1491,3.028,3.0431,51800.0],["2004-08-05",3.1037,3.1037,2.7252,2.7782,67400.0],["2004-08-06",2.763,2.763,2.5738,2.6116,86600.0],["2004-08-09",2.6116,2.8009,2.6116,2.6343,42800.0],["2004-08-10",2.6873,2.8009,2.6268,2.6873,24600.0],["2004-08-11",2.7252,2.7403,2.6268,2.6797,55800.0],["2004-08-12",2.6495,2.6495,2.4829,2.5056,80300.0],["2004-08-13",2.5056,2.5965,2.2331,2.3088,221100.0],["2004-08-16",2.3315,2.6495,2.2937,2.5813,119000.0],["2004-08-17",2.8766,2.9144,2.763,2.8311,168600.0],["2004-08-18",2.9068,2.9144,2.5738,2.8009,122400.0],["2004-08-19",2.8311,2.8311,2.5889,2.6797,51800.0],["2004-08-20",2.604,2.7252,2.4981,2.5662,93500.0],["2004-08-23",2.5738,2.5738,2.3467,2.3921,204400.0],["2004-08-24",2.5662,2.5662,2.3845,2.4451,100400.0],["2004-08-25",2.4451,2.4829,2.4072,2.4526,80900.0],["2004-08-26",2.4451,2.4981,2.4375,2.4981,31100.0],["2004-08-27",2.5132,2.6268,2.4602,2.5738,67200.0],["2004-08-30",2.5813,2.6116,2.5056,2.5359,39800.0],["2004-08-31",2.5586,2.5738,2.4678,2.5359,27100.0],["2004-09-01",2.5359,2.5359,2.4375,2.4905,45100.0],["2004-09-02",2.5208,2.5283,2.4981,2.5283,19800.0],["2004-09-03",2.5056,2.5359,2.4678,2.5132,36100.0],["2004-09-07",2.4602,2.5738,2.4602,2.5208,42700.0],["2004-09-08",2.5662,2.5738,2.4451,2.4905,54000.0],["2004-09-09",2.4981,2.6343,2.4981,2.5813,93100.0],["2004-09-10",2.604,2.6116,2.5738,2.5738,45900.0],["2004-09-13",2.5738,2.71,2.5738,2.7025,59000.0],["2004-09-14",2.7176,3.2551,2.7176,3.2248,290200.0],["2004-09-15",3.3232,3.5049,3.0658,3.1264,355200.0],["2004-09-16",3.0734,3.1945,3.0734,3.1718,92400.0],["2004-09-17",3.2172,3.3686,3.1491,3.3686,132900.0],["2004-09-20",3.3686,3.7774,3.3686,3.679,307600.0],["2004-09-21",3.785,3.8455,3.4065,3.4216,261200.0],["2004-09-22",3.4519,3.5957,3.3308,3.3837,156600.0],["2004-09-23",3.4292,3.5503,3.3686,3.3989,88000.0],["2004-09-24",3.4746,3.4973,3.1794,3.2021,125900.0],["2004-09-27",3.2172,3.2551,3.1037,3.1264,84800.0],["2004-09-28",3.1188,3.3308,3.1188,3.3232,55500.0],["2004-09-29",3.3308,3.4065,3.2702,3.2853,40100.0],["2004-09-30",3.2551,3.3989,3.2551,3.3913,74600.0],["2004-10-01",3.3989,3.6714,3.3989,3.6108,123400.0],["2004-10-04",3.5806,3.8379,3.5806,3.785,167600.0],["2004-10-05",3.785,4.1029,3.785,3.9666,247800.0],["2004-10-06",4.1029,4.1029,3.785,3.8909,131700.0],["2004-10-07",3.8607,3.9742,3.8607,3.9515,74100.0],["2004-10-08",3.9363,4.012,3.8682,3.9136,57500.0],["2004-10-11",3.9363,4.012,3.785,3.8606,48100.0],["2004-10-12",3.785,3.8228,3.4822,3.5579,112400.0],["2004-10-13",3.5654,3.5957,3.3156,3.3913,115000.0],["2004-10-14",3.3686,3.5579,3.361,3.5579,52800.0],["2004-10-15",3.5806,3.5881,3.4519,3.4519,56400.0],["2004-10-18",3.4519,3.4519,3.361,3.4443,60700.0],["2004-10-19",3.4443,3.4746,3.3686,3.4065,22600.0],["2004-10-20",3.361,3.361,2.7706,3.0961,233700.0],["2004-10-21",3.1037,3.1037,2.8009,2.975,186700.0],["2004-10-22",2.9523,2.9901,2.8387,2.8766,53500.0],["2004-10-25",2.8009,2.8009,2.6495,2.6646,93100.0],["2004-10-26",2.6722,2.7252,2.5738,2.6343,86700.0],["2004-10-27",2.6343,2.6419,2.5435,2.5738,51100.0],["2004-10-28",2.5738,2.6495,2.5738,2.6419,58700.0],["2004-10-29",2.6495,2.763,2.5965,2.7327,90900.0],["2004-11-01",2.7252,2.869,2.6873,2.7857,64900.0],["2004-11-02",2.8463,2.8539,2.8009,2.8539,32100.0],["2004-11-03",2.9068,2.9447,2.8766,2.8841,60400.0],["2004-11-04",2.9447,2.9447,2.6873,2.8009,151300.0],["2004-11-05",2.8084,2.9068,2.6873,2.8766,107800.0],["2004-11-08",2.8009,2.8766,2.8009,2.8539,37600.0],["2004-11-09",2.8387,2.8387,2.6873,2.7327,62600.0],["2004-11-10",2.8236,2.8236,2.6949,2.7252,109400.0],["2004-11-11",2.657,2.763,2.5965,2.6268,164500.0],["2004-11-12",2.6873,2.869,2.6873,2.8387,122700.0],["2004-11-15",2.9068,2.9901,2.8387,2.9296,137400.0],["2004-11-16",2.9144,2.9144,2.6343,2.7857,156900.0],["2004-11-17",2.6873,2.7706,2.6646,2.7025,105500.0],["2004-11-18",2.6873,2.7252,2.657,2.6949,72500.0],["2004-11-19",2.7176,2.7176,2.6116,2.657,175500.0],["2004-11-22",2.6797,2.6873,2.5889,2.6343,84100.0],["2004-11-23",2.6495,2.6495,2.5889,2.604,85900.0],["2004-11-24",2.5965,2.6343,2.5889,2.6116,63100.0],["2004-11-26",2.6268,2.6343,2.604,2.6192,28800.0],["2004-11-29",2.6116,2.6419,2.5965,2.6268,75700.0],["2004-11-30",2.6116,2.6343,2.5813,2.604,86000.0],["2004-12-01",2.5889,2.6116,2.5435,2.6116,115200.0],["2004-12-02",2.6116,2.6192,2.5738,2.5738,68100.0],["2004-12-03",2.5662,2.5889,2.5359,2.5738,176800.0],["2004-12-06",2.5586,2.5662,2.4299,2.4602,149200.0],["2004-12-07",2.4299,2.4451,2.3921,2.4299,87700.0],["2004-12-08",2.4224,2.4678,2.3997,2.4224,119800.0],["2004-12-09",2.4224,2.5435,2.4224,2.5056,121400.0],["2004-12-10",2.5359,2.6116,2.4981,2.604,99000.0],["2004-12-13",2.6116,2.6419,2.5889,2.604,103200.0],["2004-12-14",2.6192,2.816,2.6192,2.6722,221000.0],["2004-12-15",2.6873,2.8766,2.6873,2.8766,156800.0],["2004-12-16",2.8766,2.8917,2.657,2.6646,93700.0],["2004-12-17",2.6646,2.7933,2.6646,2.71,46500.0],["2004-12-20",2.71,2.71,2.6495,2.6797,82300.0],["2004-12-21",2.6797,2.6873,2.6495,2.657,51600.0],["2004-12-22",2.657,2.8311,2.657,2.8009,122600.0],["2004-12-23",2.8009,2.8917,2.763,2.8539,136600.0],["2004-12-27",2.8463,2.8917,2.8387,2.8463,94200.0],["2004-12-28",2.8539,2.869,2.7327,2.8311,112100.0],["2004-12-29",2.7706,2.8236,2.6722,2.7479,89500.0],["2004-12-30",2.6797,2.763,2.6495,2.6949,176100.0],["2004-12-31",2.6722,2.6949,2.6495,2.6646,70400.0],["2005-01-03",2.7327,2.7706,2.6722,2.6949,90600.0],["2005-01-04",2.7176,2.7933,2.6722,2.7176,105500.0],["2005-01-05",2.7857,2.7857,2.6116,2.6495,74800.0],["2005-01-06",2.6192,2.71,2.6192,2.6495,36900.0],["2005-01-07",2.6495,2.6873,2.6343,2.6495,81000.0],["2005-01-10",2.6268,2.6873,2.5738,2.604,87800.0],["2005-01-11",2.6343,2.6419,2.5813,2.6116,112400.0],["2005-01-12",2.6343,2.7025,2.5889,2.7025,51300.0],["2005-01-13",2.7025,2.7403,2.6646,2.7176,70400.0],["2005-01-14",2.7327,2.763,2.6949,2.7025,68600.0],["2005-01-18",2.7554,2.8009,2.71,2.7403,71100.0],["2005-01-19",2.7933,2.7933,2.7176,2.7176,25600.0],["2005-01-20",2.7176,2.7479,2.6495,2.6797,19000.0],["2005-01-21",2.7176,2.7252,2.604,2.604,61600.0],["2005-01-24",2.5889,2.5889,2.3845,2.3997,301400.0],["2005-01-25",2.3845,2.4526,2.3618,2.3769,71900.0],["2005-01-26",2.3542,2.4224,2.3467,2.4148,74100.0],["2005-01-27",2.3921,2.4224,2.3845,2.4224,25800.0],["2005-01-28",2.4224,2.5208,2.3997,2.4981,77800.0],["2005-01-31",2.5435,2.5435,2.4754,2.5132,64900.0],["2005-02-01",2.5056,2.5208,2.4678,2.5208,61500.0],["2005-02-02",2.5435,2.5435,2.4829,2.4981,34600.0],["2005-02-03",2.4981,2.5132,2.4905,2.5132,21300.0],["2005-02-04",2.5283,2.5283,2.4905,2.5132,54400.0],["2005-02-07",2.5132,2.5208,2.4754,2.5132,26600.0],["2005-02-08",2.5056,2.5208,2.4602,2.4829,65200.0],["2005-02-09",2.4829,2.5132,2.4602,2.4754,32800.0],["2005-02-10",2.5132,2.5283,2.4981,2.4981,29100.0],["2005-02-11",2.5208,2.5208,2.4678,2.4905,39500.0],["2005-02-14",2.4905,2.5511,2.4905,2.5208,45000.0],["2005-02-15",2.5283,2.5359,2.5056,2.5132,14500.0],["2005-02-16",2.5208,2.5359,2.4981,2.5132,31200.0],["2005-02-17",2.5056,2.5132,2.4299,2.4299,70300.0],["2005-02-18",2.4299,2.4526,2.3542,2.3921,66700.0],["2005-02-22",2.3921,2.4375,2.3845,2.3997,39300.0],["2005-02-23",2.3921,2.4602,2.3845,2.3997,34800.0],["2005-02-24",2.3997,2.4754,2.3921,2.4072,42800.0],["2005-02-25",2.4224,2.4602,2.324,2.324,91300.0],["2005-02-28",2.0817,2.271,1.9682,2.1347,681600.0],["2005-03-01",2.112,2.1499,2.006,2.0287,245900.0],["2005-03-02",2.0136,2.0514,1.953,2.0212,101700.0],["2005-03-03",1.9757,2.0439,1.9606,2.0439,123800.0],["2005-03-04",2.1044,2.2331,2.0136,2.1953,194600.0],["2005-03-07",2.2331,2.271,2.1574,2.165,135300.0],["2005-03-08",2.2407,2.2407,2.1574,2.1574,34100.0],["2005-03-09",2.1574,2.1574,2.0514,2.1196,42500.0],["2005-03-10",2.1271,2.1801,2.0666,2.0817,50500.0],["2005-03-11",2.1196,2.1196,2.0439,2.0893,60100.0],["2005-03-14",2.1347,2.2861,2.0969,2.2028,119800.0],["2005-03-15",2.2028,2.3391,2.2028,2.3088,293400.0],["2005-03-16",2.3618,2.3845,2.3088,2.3845,164900.0],["2005-03-17",2.3997,2.4602,2.3921,2.3997,91300.0],["2005-03-18",2.4224,2.4375,2.2785,2.2937,44900.0],["2005-03-21",2.271,2.271,2.0742,2.1801,68700.0],["2005-03-22",2.1953,2.2028,2.1271,2.165,36700.0],["2005-03-23",2.1271,2.165,2.1044,2.1271,75800.0],["2005-03-24",2.1499,2.1499,2.0817,2.1271,42200.0],["2005-03-28",2.1044,2.1574,2.1044,2.1271,32100.0],["2005-03-29",2.0969,2.1499,2.0969,2.1196,26700.0],["2005-03-30",2.0893,2.2331,2.0893,2.165,65000.0],["2005-03-31",2.165,2.2256,2.1574,2.1726,48000.0],["2005-04-01",2.1953,2.2331,2.1726,2.1726,68600.0],["2005-04-04",2.2558,2.2558,2.1271,2.1499,55600.0],["2005-04-05",2.1953,2.2331,2.1574,2.2256,29600.0],["2005-04-06",2.2256,2.2256,2.1196,2.1347,46100.0],["2005-04-07",2.1953,2.4829,2.1574,2.4224,474800.0],["2005-04-08",2.4602,2.5359,2.4224,2.4981,233000.0],["2005-04-11",2.4602,2.5132,2.4299,2.4981,77300.0],["2005-04-12",2.5208,2.5208,2.3467,2.3845,62700.0],["2005-04-13",2.3542,2.4224,2.3467,2.3997,51500.0],["2005-04-14",2.3845,2.4148,2.3467,2.3997,47300.0],["2005-04-15",2.3618,2.3694,2.3164,2.3618,47300.0],["2005-04-18",2.3618,2.3618,2.3012,2.3391,49800.0],["2005-04-19",2.2937,2.3391,2.2785,2.3391,39200.0],["2005-04-20",2.2861,2.3013,2.2861,2.3013,30200.0],["2005-04-21",2.2937,2.4072,2.2937,2.3845,57400.0],["2005-04-22",2.3088,2.4148,2.3088,2.3845,62300.0],["2005-04-25",2.3467,2.3845,2.3013,2.3088,18800.0],["2005-04-26",2.3088,2.3997,2.2937,2.3921,42900.0],["2005-04-27",2.4072,2.4072,2.3088,2.3845,27200.0],["2005-04-28",2.3467,2.3467,2.271,2.3088,74100.0],["2005-04-29",2.3012,2.3769,2.3012,2.3467,24600.0],["2005-05-02",2.3315,2.3467,2.3088,2.3164,17100.0],["2005-05-03",2.3013,2.3694,2.271,2.3164,46200.0],["2005-05-04",2.2785,2.3694,2.2785,2.3542,53000.0],["2005-05-05",2.3088,2.3921,2.3088,2.3845,40200.0],["2005-05-06",2.3921,2.4526,2.3845,2.4451,37800.0],["2005-05-09",2.4602,2.4981,2.4299,2.4602,32900.0],["2005-05-10",2.3845,2.4754,2.271,2.4375,55800.0],["2005-05-11",2.4375,2.4375,2.2785,2.3618,78400.0],["2005-05-12",2.2331,2.3467,2.2331,2.3467,25500.0],["2005-05-13",2.324,2.3315,2.2937,2.3164,25400.0],["2005-05-16",2.2937,2.3088,2.2331,2.2861,35400.0],["2005-05-17",2.2634,2.2634,2.1423,2.1574,90300.0],["2005-05-18",2.1347,2.2558,2.1347,2.1877,48600.0],["2005-05-19",2.2634,2.3012,2.2331,2.2937,47800.0],["2005-05-20",2.218,2.3315,2.218,2.3013,12000.0],["2005-05-23",2.3088,2.324,2.2256,2.2331,27700.0],["2005-05-24",2.2634,2.3012,2.2028,2.2104,31300.0],["2005-05-25",2.2558,2.3088,2.2331,2.2861,32600.0],["2005-05-26",2.2861,2.3467,2.2861,2.3391,33500.0],["2005-05-27",2.2785,2.3391,2.2483,2.271,33100.0],["2005-05-31",2.271,2.3391,2.2331,2.324,11000.0],["2005-06-01",2.271,2.3315,2.2634,2.3315,23500.0],["2005-06-02",2.3088,2.3088,2.2785,2.3088,11600.0],["2005-06-03",2.2937,2.324,2.2861,2.3164,28700.0],["2005-06-06",2.3164,2.3164,2.2407,2.271,39600.0],["2005-06-07",2.1953,2.271,2.1953,2.2634,35100.0],["2005-06-08",2.271,2.271,2.2331,2.2407,26100.0],["2005-06-09",2.2331,2.2331,2.1801,2.2028,37600.0],["2005-06-10",2.1801,2.2331,2.1801,2.218,42500.0],["2005-06-13",2.2104,2.2861,2.2028,2.2785,53500.0],["2005-06-14",2.271,2.3315,2.271,2.324,41800.0],["2005-06-15",2.2483,2.3088,2.218,2.2937,28400.0],["2005-06-16",2.3164,2.3164,2.2634,2.3088,63300.0],["2005-06-17",2.2331,2.3164,2.2331,2.2937,39500.0],["2005-06-20",2.2331,2.271,2.2331,2.271,19700.0],["2005-06-21",2.2634,2.2634,2.2331,2.2558,20700.0],["2005-06-22",2.2634,2.2634,2.218,2.2483,33900.0],["2005-06-23",2.2634,2.271,2.218,2.2483,25000.0],["2005-06-24",2.2028,2.2483,2.2028,2.218,14600.0],["2005-06-27",2.2483,2.2483,2.2028,2.218,15100.0],["2005-06-28",2.2483,2.2634,2.2028,2.2558,23700.0],["2005-06-29",2.271,2.3088,2.2558,2.2937,72000.0],["2005-06-30",2.3088,2.3164,2.271,2.3013,32100.0],["2005-07-01",2.271,2.3164,2.271,2.3164,21300.0],["2005-07-05",2.3164,2.324,2.271,2.2785,13700.0],["2005-07-06",2.2937,3.0128,2.2785,3.0128,817700.0],["2005-07-07",2.9371,3.5124,2.8009,3.2929,614400.0],["2005-07-08",3.3686,3.3686,3.0658,3.2399,282800.0],["2005-07-11",3.1718,3.626,3.1718,3.626,374200.0],["2005-07-12",3.6487,4.1786,3.6336,4.0877,784000.0],["2005-07-13",4.1937,4.2013,3.785,4.0877,409600.0],["2005-07-14",4.0726,4.1559,3.679,3.9136,403900.0],["2005-07-15",3.8607,4.3451,3.8607,4.3073,408100.0],["2005-07-18",4.4133,4.875,4.3148,4.7539,849700.0],["2005-07-19",4.8674,4.8674,4.4662,4.6176,278800.0],["2005-07-20",4.6176,4.7312,4.3905,4.6782,209400.0],["2005-07-21",4.6176,4.7009,4.4662,4.5344,123800.0],["2005-07-22",4.5268,4.8447,4.489,4.8069,345100.0],["2005-07-25",4.8372,5.0416,4.769,5.0416,402000.0],["2005-07-26",5.0945,5.1021,4.5495,4.7236,277500.0],["2005-07-27",4.5571,4.7766,4.2997,4.4814,397300.0],["2005-07-28",4.7539,4.9583,4.7312,4.8826,314400.0],["2005-07-29",4.769,4.8069,4.5798,4.7312,109200.0],["2005-08-01",4.7312,4.7312,4.5722,4.6555,181200.0],["2005-08-02",4.6328,4.6328,4.3603,4.5419,252500.0],["2005-08-03",4.5419,4.6933,4.5117,4.6933,105100.0],["2005-08-04",4.6933,4.7388,4.6025,4.6706,159400.0],["2005-08-05",4.6328,4.7766,4.6176,4.769,145400.0],["2005-08-08",4.8372,5.3671,4.8069,5.3595,557000.0],["2005-08-09",5.4806,5.5942,4.769,4.822,411800.0],["2005-08-10",3.9969,3.9969,3.0885,3.1112,1299800.0],["2005-08-11",3.3308,3.4367,3.2021,3.4216,369800.0],["2005-08-12",3.4822,3.5806,3.2475,3.3005,167300.0],["2005-08-15",3.3005,3.3989,3.0355,3.3535,167800.0],["2005-08-16",3.3535,3.5579,3.3535,3.3913,191100.0],["2005-08-17",3.3762,3.5276,3.3762,3.4594,100200.0],["2005-08-18",3.4594,3.4594,3.1491,3.1794,245200.0],["2005-08-19",3.1491,3.3535,3.1491,3.3005,117700.0],["2005-08-22",3.2929,3.3535,3.0734,3.1264,181700.0],["2005-08-23",3.2323,3.2475,3.1188,3.2021,127300.0],["2005-08-24",3.2248,3.2248,3.0507,3.0507,72400.0],["2005-08-25",3.0582,3.1794,3.0507,3.0582,102300.0],["2005-08-26",3.0885,3.1415,3.0658,3.1188,50000.0],["2005-08-29",3.1112,3.1415,3.028,3.0658,65500.0],["2005-08-30",3.0431,3.1339,3.0431,3.1112,73700.0],["2005-08-31",3.1037,3.1112,3.0582,3.1112,60400.0],["2005-09-01",3.1264,3.2929,3.1112,3.2929,63700.0],["2005-09-02",3.2929,3.2929,3.2399,3.2626,29300.0],["2005-09-06",3.2551,3.4065,3.2551,3.3837,42400.0],["2005-09-07",3.3837,3.3837,3.1642,3.2096,82000.0],["2005-09-08",3.1491,3.1718,2.7252,2.9523,329700.0],["2005-09-09",3.0053,3.2172,2.9523,3.2021,122500.0],["2005-09-12",3.2172,3.2399,3.1642,3.1869,37100.0],["2005-09-13",3.2096,3.2778,3.1869,3.1869,51500.0],["2005-09-14",3.2323,3.2778,3.2021,3.2248,19400.0],["2005-09-15",3.2929,3.2929,3.1794,3.2551,35700.0],["2005-09-16",3.3005,3.3005,3.0431,3.1112,81300.0],["2005-09-19",3.1415,3.1415,2.9144,3.028,147100.0],["2005-09-20",3.1415,3.1415,2.9523,3.028,54700.0],["2005-09-21",3.028,3.081,2.9144,3.0128,60100.0],["2005-09-22",3.0204,3.028,2.9144,2.9447,41900.0],["2005-09-23",2.9447,2.9977,2.8841,2.9371,51100.0],["2005-09-26",2.9144,3.028,2.9144,2.9523,42900.0],["2005-09-27",2.9825,3.0128,2.9674,2.9825,20500.0],["2005-09-28",2.9523,3.1794,2.9523,3.1037,82400.0],["2005-09-29",3.0885,3.1037,2.9901,3.0658,49100.0],["2005-09-30",3.028,3.0582,2.9901,3.028,25600.0],["2005-10-03",2.9901,3.0658,2.8387,2.9371,120400.0],["2005-10-04",2.9447,2.9598,2.8766,2.9144,94000.0],["2005-10-05",2.9447,3.0355,2.8387,2.9825,125400.0],["2005-10-06",2.9523,3.0658,2.8841,2.9901,135600.0],["2005-10-07",3.028,3.1642,3.0053,3.0582,112400.0],["2005-10-10",3.028,3.1642,3.028,3.1491,99700.0],["2005-10-11",3.0734,3.1188,3.0355,3.1112,44400.0],["2005-10-12",3.1112,3.1264,3.0355,3.1188,62200.0],["2005-10-13",3.1112,3.1112,3.0355,3.0658,68300.0],["2005-10-14",3.0507,3.1188,3.0507,3.081,53200.0],["2005-10-17",3.0053,3.0961,2.9523,2.975,119700.0],["2005-10-18",2.9674,3.0582,2.9523,2.975,34000.0],["2005-10-19",2.9523,3.028,2.8766,2.9447,38500.0],["2005-10-20",3.0355,3.0582,2.9523,2.9523,95200.0],["2005-10-21",2.9901,3.0204,2.9523,2.9598,46900.0],["2005-10-24",3.0204,3.028,2.9523,2.9523,34700.0],["2005-10-25",2.9523,3.0128,2.9447,2.9447,28500.0],["2005-10-26",3.0128,3.028,2.9296,2.9371,31300.0],["2005-10-27",2.9523,2.9523,2.8993,2.922,31100.0],["2005-10-28",2.9068,2.9523,2.8766,2.8993,23200.0],["2005-10-31",2.8766,2.9371,2.869,2.9371,23200.0],["2005-11-01",2.9523,3.0204,2.9523,2.9674,15000.0],["2005-11-02",2.975,3.0204,2.8917,2.9523,36200.0],["2005-11-03",2.9901,3.0582,2.9144,3.0053,62400.0],["2005-11-04",3.0355,3.4519,3.028,3.3686,160200.0],["2005-11-07",3.3686,3.6714,3.3686,3.4443,307100.0],["2005-11-08",3.4822,3.52,2.8009,3.2021,108400.0],["2005-11-09",3.1339,3.467,3.1339,3.3232,171800.0],["2005-11-10",3.573,3.9439,3.4443,3.9363,721600.0],["2005-11-11",3.8077,3.8758,3.6336,3.8228,340400.0],["2005-11-14",3.8531,4.2391,3.7849,4.1937,423800.0],["2005-11-15",4.1937,4.1937,4.012,4.0196,166900.0],["2005-11-16",4.0196,4.0877,3.9363,3.9969,110300.0],["2005-11-17",3.785,3.9969,3.785,3.8985,178600.0],["2005-11-18",3.8985,4.0499,3.8531,3.9969,128900.0],["2005-11-21",4.0423,4.0953,3.9969,4.0877,60000.0],["2005-11-22",4.0877,4.0877,3.9439,3.9515,72100.0],["2005-11-23",3.9893,4.065,3.9363,3.9515,86400.0],["2005-11-25",3.8985,3.9288,3.7093,3.8758,55700.0],["2005-11-28",3.8985,4.065,3.8985,4.0499,114900.0],["2005-11-29",4.0499,4.1634,3.9742,4.0953,120600.0],["2005-11-30",3.9969,4.0953,3.9363,4.0802,60700.0],["2005-12-01",4.0877,4.4511,4.0499,4.2846,140900.0],["2005-12-02",4.2846,4.3527,4.2164,4.2921,87000.0],["2005-12-05",4.277,4.3451,4.171,4.3148,77100.0],["2005-12-06",4.277,4.3148,4.2164,4.2391,43400.0],["2005-12-07",4.2467,4.2997,4.2467,4.2543,32800.0],["2005-12-08",4.2164,4.2467,3.9439,3.9666,140000.0],["2005-12-09",4.0877,4.1029,3.9439,4.0802,71300.0],["2005-12-12",4.0877,4.224,4.0877,4.171,57200.0],["2005-12-13",4.1634,4.1634,4.0575,4.1559,30200.0],["2005-12-14",4.1483,4.1483,3.9666,4.0196,70200.0],["2005-12-15",4.0499,4.0499,3.9061,3.9591,62900.0],["2005-12-16",3.9742,4.0272,3.9363,3.9591,40400.0],["2005-12-19",3.9136,4.012,3.8379,3.9136,40100.0],["2005-12-20",3.8607,3.9742,3.8455,3.9212,53100.0],["2005-12-21",3.9363,4.0499,3.9061,4.0196,49300.0],["2005-12-22",4.0423,4.1634,4.0423,4.1332,60700.0],["2005-12-23",4.1483,4.1559,4.012,4.0802,34000.0],["2005-12-27",4.1559,4.1559,4.0348,4.0423,36600.0],["2005-12-28",4.0499,4.1029,4.0272,4.0575,44500.0],["2005-12-29",4.0499,4.0499,3.9742,3.9742,36500.0],["2005-12-30",3.9515,4.0726,3.8607,3.9666,63900.0],["2006-01-03",3.9363,4.1105,3.9363,4.0877,52000.0],["2006-01-04",4.0877,4.3073,4.0877,4.2013,96400.0],["2006-01-05",4.1634,4.5798,4.1559,4.5192,152500.0],["2006-01-06",4.277,4.5571,4.277,4.4511,123500.0],["2006-01-09",4.4814,4.6479,4.3148,4.5798,91900.0],["2006-01-10",4.5798,4.7539,4.5495,4.7312,140000.0],["2006-01-11",4.7615,4.8523,4.3148,4.3148,206400.0],["2006-01-12",4.277,4.5041,4.2089,4.5041,118200.0],["2006-01-13",4.4662,4.4662,4.3527,4.3981,30500.0],["2006-01-17",4.3603,4.4284,4.2543,4.3451,55200.0],["2006-01-18",4.3905,4.6933,4.3905,4.5268,173800.0],["2006-01-19",4.5571,4.6555,4.5117,4.5117,95200.0],["2006-01-20",4.5117,4.5344,4.3224,4.383,50800.0],["2006-01-23",4.4133,4.4133,4.2467,4.3527,120400.0],["2006-01-24",4.5041,4.5419,4.383,4.4587,102600.0],["2006-01-25",4.4435,4.5117,4.436,4.4662,82200.0],["2006-01-26",4.4662,4.7236,4.3905,4.6328,235900.0],["2006-01-27",4.6933,4.8447,4.5874,4.7312,165800.0],["2006-01-30",4.8069,4.9204,4.7539,4.8977,112400.0],["2006-01-31",4.8826,4.9129,4.7312,4.8447,54600.0],["2006-02-01",4.8296,5.0188,4.7917,5.0113,123200.0],["2006-02-02",5.0037,5.1021,4.9659,5.0718,135700.0],["2006-02-03",5.034,5.2535,5.0188,5.1854,175100.0],["2006-02-06",5.0718,5.1778,4.9961,5.1778,79200.0],["2006-02-07",5.1097,5.1097,4.7236,4.8523,137300.0],["2006-02-08",4.8674,4.8674,4.5571,4.7312,111700.0],["2006-02-09",4.6252,4.8069,4.5344,4.7842,140500.0],["2006-02-10",4.7993,4.7993,4.6025,4.769,42800.0],["2006-02-13",4.5798,4.8069,4.5798,4.6933,24400.0],["2006-02-14",4.6933,4.7917,4.6933,4.7463,53100.0],["2006-02-15",4.7993,5.0113,4.769,4.9204,105100.0],["2006-02-16",4.9659,5.1173,4.875,4.9961,65300.0],["2006-02-17",4.8826,5.0718,4.8826,5.0567,56200.0],["2006-02-21",5.0491,5.1173,4.9583,5.1021,50700.0],["2006-02-22",5.1021,5.1627,5.0567,5.1248,63200.0],["2006-02-23",5.0567,5.2232,5.0567,5.2005,63700.0],["2006-02-24",5.1475,5.3368,5.1475,5.2838,79500.0],["2006-02-27",5.2838,5.3368,5.2687,5.3065,39700.0],["2006-02-28",5.2989,5.3292,5.2005,5.2914,75600.0],["2006-03-01",5.2838,5.3065,5.2232,5.2989,49600.0],["2006-03-02",5.2232,5.3141,5.2232,5.3141,37000.0],["2006-03-03",5.2989,5.3141,5.2611,5.2611,111300.0],["2006-03-06",5.1475,5.2687,5.1097,5.2005,72500.0],["2006-03-07",5.1097,5.1097,4.9583,5.0491,40300.0],["2006-03-08",4.9734,5.0491,4.9734,5.0264,34700.0],["2006-03-09",5.1021,5.1097,4.9886,4.9961,14000.0],["2006-03-10",4.9886,5.034,4.9583,4.9659,36400.0],["2006-03-13",4.9583,5.1173,4.8826,5.1097,100800.0],["2006-03-14",5.1854,5.3216,5.1097,5.2989,54500.0],["2006-03-15",5.2989,5.3141,5.1097,5.3141,129500.0],["2006-03-16",5.6017,6.2754,5.6017,6.1922,832600.0],["2006-03-17",6.1468,6.2754,5.9424,6.1241,255400.0],["2006-03-20",6.1316,6.4344,6.0559,6.2452,382500.0],["2006-03-21",6.283,6.3436,5.791,6.0408,169000.0],["2006-03-22",6.0332,6.0862,5.8364,5.9575,70100.0],["2006-03-23",6.0559,6.283,5.7456,5.9348,76900.0],["2006-03-24",5.9424,6.0484,5.8742,5.9802,32300.0],["2006-03-27",5.9802,6.0105,5.844,5.9272,64100.0],["2006-03-28",6.0029,6.2452,5.9045,6.2452,135100.0],["2006-03-29",6.2073,6.2754,6.0862,6.2754,140000.0],["2006-03-30",6.1922,6.8205,6.1922,6.7902,471800.0],["2006-03-31",6.8432,6.9946,6.5101,6.987,346400.0],["2006-04-03",6.9794,7.0022,6.6691,6.7221,160600.0],["2006-04-04",6.7221,6.7221,6.4344,6.6237,102100.0],["2006-04-05",6.5858,6.9567,6.5858,6.8659,140600.0],["2006-04-06",6.8735,7.1081,6.8508,6.8659,115500.0],["2006-04-07",7.0022,7.1157,6.9643,7.0324,120000.0],["2006-04-10",7.1308,7.1914,7.0022,7.1081,80800.0],["2006-04-11",7.1157,7.1838,6.5934,6.7902,138100.0],["2006-04-12",6.9265,6.9265,6.5101,6.7675,81100.0],["2006-04-13",6.7978,6.9265,6.6312,6.9265,111400.0],["2006-04-17",6.9265,7.0779,6.5253,6.6691,170700.0],["2006-04-18",6.6767,6.8129,6.6767,6.8053,49900.0],["2006-04-19",6.8129,7.3201,6.8129,7.1914,342900.0],["2006-04-20",7.2671,7.5321,7.2671,7.4261,181800.0],["2006-04-21",7.5093,7.8046,7.0703,7.6759,484200.0],["2006-04-24",7.7743,7.9484,7.6835,7.9105,209900.0],["2006-04-25",8.0241,9.1974,7.9862,8.9325,707300.0],["2006-04-26",8.993,9.0839,8.3572,8.5464,326900.0],["2006-04-27",8.5464,8.7054,8.2663,8.5918,114300.0],["2006-04-28",8.4783,9.0082,8.4177,8.9476,196400.0],["2006-05-01",9.2353,9.5759,8.9022,9.417,360600.0],["2006-05-02",9.3867,9.8257,9.2353,9.5381,234300.0],["2006-05-03",9.7273,9.7273,9.3867,9.3867,133400.0],["2006-05-04",9.3867,9.3867,9.1596,9.3034,139400.0],["2006-05-05",9.099,9.5002,8.6297,9.4321,294900.0],["2006-05-08",9.6138,10.454,9.5381,10.454,392400.0],["2006-05-09",10.4238,10.7493,10.1891,10.7266,495000.0],["2006-05-10",10.7493,10.7644,9.9923,10.068,321200.0],["2006-05-11",10.2118,10.2118,9.2807,9.7652,375400.0],["2006-05-12",9.2731,9.5381,8.8946,9.3261,460100.0],["2006-05-15",9.311,10.0301,9.0839,10.0301,660300.0],["2006-05-16",11.5744,12.1118,11.0521,12.1118,2434800.0],["2006-05-17",11.9604,12.8764,11.5971,12.6417,1339500.0],["2006-05-18",12.7174,12.7553,11.3549,11.5592,870900.0],["2006-05-19",11.5819,12.3011,10.8401,12.3011,1032600.0],["2006-05-22",11.809,13.2246,11.7561,13.0051,1480800.0],["2006-05-23",13.6258,13.6258,13.0884,13.3457,913700.0],["2006-05-24",13.4744,13.8075,11.5214,12.831,1521700.0],["2006-05-25",12.9445,13.2095,12.3692,12.9445,557400.0],["2006-05-26",13.1716,13.9362,12.9143,13.9059,985900.0],["2006-05-30",14.1936,14.1936,13.2549,13.3533,710300.0],["2006-05-31",12.9824,13.8908,12.884,13.6258,630200.0],["2006-06-01",13.6258,13.8226,13.0354,13.5501,623600.0],["2006-06-02",13.6258,15.0641,13.0732,14.9051,1110800.0],["2006-06-05",15.0641,15.102,13.974,14.1406,1046300.0],["2006-06-06",14.1936,14.4661,12.5055,13.5123,1545900.0],["2006-06-07",13.5198,14.1936,13.0202,13.6637,622600.0],["2006-06-08",13.6258,13.6258,12.3768,13.3609,1187600.0],["2006-06-09",13.2852,13.974,13.1716,13.3684,551200.0],["2006-06-12",13.4744,13.7167,12.4601,12.4752,585500.0],["2006-06-13",12.7099,13.1338,11.1656,11.1883,1539200.0],["2006-06-14",11.1278,12.0513,11.0899,11.9983,930400.0],["2006-06-15",12.1875,12.9067,12.1497,12.8234,694200.0],["2006-06-16",12.9824,13.0127,12.5206,12.7023,340200.0],["2006-06-19",13.2322,14.1103,12.8764,13.9892,1085700.0],["2006-06-20",14.0422,14.2617,13.4366,13.8605,892800.0],["2006-06-21",13.8529,15.8968,13.8226,15.8211,2140300.0],["2006-06-22",15.8968,16.0103,12.1194,12.3768,5830600.0],["2006-06-23",12.3768,13.0581,11.7334,12.7174,1656400.0],["2006-06-26",12.7174,12.7931,11.5441,12.0891,1191000.0],["2006-06-27",11.5819,12.1497,11.4003,11.6349,1011700.0],["2006-06-28",11.6576,13.482,11.6576,13.3079,1757200.0],["2006-06-29",13.3079,13.5577,12.7931,13.2095,1081400.0],["2006-06-30",13.3987,13.7999,13.0202,13.5274,1465400.0],["2006-07-03",14.0043,14.731,13.8908,14.2617,858900.0],["2006-07-05",14.1103,14.8067,13.535,14.7537,1065800.0],["2006-07-06",15.0414,15.3215,14.1557,14.4434,1146600.0],["2006-07-07",14.4509,15.0263,13.8151,14.398,808600.0],["2006-07-10",14.6856,14.8673,14.08,14.2541,425100.0],["2006-07-11",14.5721,14.6856,13.6334,14.292,661000.0],["2006-07-12",14.292,14.6856,14.0043,14.2693,485700.0],["2006-07-13",14.2314,14.2844,13.6637,13.9665,416900.0],["2006-07-14",13.7772,14.1103,13.6561,13.9438,471700.0],["2006-07-17",13.5501,13.8529,13.2549,13.482,648500.0],["2006-07-18",13.5501,14.0876,13.1792,14.0346,613700.0],["2006-07-19",14.2693,14.7462,13.7999,14.6478,827400.0],["2006-07-20",14.9127,15.0641,14.0195,14.1027,429800.0],["2006-07-21",14.1027,14.1027,13.4744,13.7469,425500.0],["2006-07-24",13.9665,14.345,13.535,13.9135,549600.0],["2006-07-25",13.6258,13.8151,12.1648,12.9445,1274600.0],["2006-07-26",12.6417,12.7931,12.1648,12.4903,716200.0],["2006-07-27",12.6039,12.937,12.1875,12.3389,395000.0],["2006-07-28",12.4903,12.6342,11.8166,11.9832,472500.0],["2006-07-31",11.9604,12.6417,11.5441,12.5433,569400.0],["2006-08-01",12.4903,12.513,12.0286,12.1118,267000.0],["2006-08-02",11.9983,12.4525,11.8393,12.0361,355000.0],["2006-08-03",11.9226,12.566,11.8393,12.4146,302900.0],["2006-08-04",12.6039,13.0581,12.4601,12.4979,412100.0],["2006-08-07",12.4903,12.566,12.1421,12.286,305400.0],["2006-08-08",12.5282,12.6039,12.1497,12.1497,306400.0],["2006-08-09",12.1497,12.9975,12.1497,12.7629,534900.0],["2006-08-10",12.7704,13.3987,12.3389,13.3533,461800.0],["2006-08-11",13.3533,13.8832,13.0959,13.6637,779600.0],["2006-08-14",13.8529,14.0043,13.4366,13.4669,1928200.0],["2006-08-15",9.9544,10.2118,9.0006,9.258,6238600.0],["2006-08-16",9.2731,9.4018,8.7054,9.0763,1609300.0],["2006-08-17",9.1066,9.5759,9.0839,9.3867,1059500.0],["2006-08-18",9.4472,9.6289,9.2731,9.4775,511600.0],["2006-08-21",9.4245,9.4775,8.8946,9.2126,515500.0],["2006-08-22",8.4404,9.0612,8.4404,8.8114,872300.0],["2006-08-23",8.5918,8.8038,8.0695,8.3572,1258000.0],["2006-08-24",8.4783,9.4472,8.2512,9.2429,1564700.0],["2006-08-25",9.1672,9.1974,8.66,8.6902,838800.0],["2006-08-28",8.6675,9.5002,8.6297,9.4548,1174600.0],["2006-08-29",9.3791,9.6138,9.1596,9.2656,499400.0],["2006-08-30",9.258,9.3867,9.1369,9.2277,263300.0],["2006-08-31",9.2201,9.2353,8.8568,8.993,427200.0],["2006-09-01",9.0158,9.0915,8.7887,8.8795,219900.0],["2006-09-05",8.0241,8.1074,7.2595,7.3504,1959600.0],["2006-09-06",7.3277,7.4791,7.1763,7.1838,819200.0],["2006-09-07",7.1838,7.252,6.7826,7.0022,715300.0],["2006-09-08",6.9794,7.252,6.8962,6.987,459200.0],["2006-09-11",6.9643,6.987,6.7372,6.8053,379300.0],["2006-09-12",6.7826,6.8583,6.442,6.4798,579900.0],["2006-09-13",6.4798,6.7221,6.3739,6.4874,483200.0],["2006-09-14",6.4193,6.6615,6.1922,6.2754,454000.0],["2006-09-15",6.3511,6.4268,6.1543,6.2149,429100.0],["2006-09-18",6.1392,6.5101,6.1165,6.3587,406100.0],["2006-09-19",6.4344,6.4723,6.1695,6.2452,230900.0],["2006-09-20",6.2452,6.8508,6.23,6.7221,734400.0],["2006-09-21",6.8129,7.1081,6.8129,6.9113,862100.0],["2006-09-22",6.881,6.9113,6.4723,6.5328,328500.0],["2006-09-25",6.6994,6.7751,6.3436,6.4647,429100.0],["2006-09-26",6.601,6.6539,6.3966,6.4344,361800.0],["2006-09-27",6.4344,6.5934,6.4041,6.495,163000.0],["2006-09-28",6.548,6.6161,6.4496,6.4723,173900.0],["2006-09-29",6.4496,6.7826,6.4344,6.5707,265400.0],["2006-10-02",6.7372,6.7372,6.4571,6.4723,148300.0],["2006-10-03",6.442,6.5707,6.442,6.5253,278800.0],["2006-10-04",6.7751,7.1157,6.7372,6.9946,895600.0],["2006-10-05",7.0324,7.4791,7.0173,7.4034,704900.0],["2006-10-06",7.4109,7.4488,7.0097,7.146,376100.0],["2006-10-09",7.1536,7.4185,7.146,7.3504,207500.0],["2006-10-10",7.3428,7.903,7.3428,7.6153,536500.0],["2006-10-11",7.5623,7.8121,7.4942,7.5623,269400.0],["2006-10-12",7.5775,7.8576,7.5775,7.7516,240000.0],["2006-10-13",7.8727,7.8727,7.585,7.8197,218000.0],["2006-10-16",7.8348,8.0619,7.7743,7.9711,278100.0],["2006-10-17",7.9484,7.9862,7.6002,7.8197,256800.0],["2006-10-18",7.9105,7.9862,7.8424,7.9333,215600.0],["2006-10-19",7.8651,8.4404,7.8651,8.1604,446900.0],["2006-10-20",8.1604,8.1604,7.6456,7.6759,369100.0],["2006-10-23",7.6078,7.6078,7.2671,7.3201,445000.0],["2006-10-24",7.3125,7.6834,7.2293,7.6002,250500.0],["2006-10-25",7.7062,8.0241,7.4109,7.4942,280900.0],["2006-10-26",7.5699,7.6305,7.3882,7.4412,133100.0],["2006-10-27",7.3655,7.4109,7.1157,7.1914,195500.0],["2006-10-30",6.9643,7.1006,6.8659,6.9643,189400.0],["2006-10-31",6.9719,7.199,6.9719,7.0551,131400.0],["2006-11-01",7.0779,7.0779,6.6237,6.6464,378500.0],["2006-11-02",6.5858,6.6767,6.3057,6.3663,414600.0],["2006-11-03",6.4193,6.8129,6.4193,6.7448,249300.0],["2006-11-06",6.8205,6.9643,6.6994,6.8508,233500.0],["2006-11-07",6.8205,6.9189,6.6237,6.6767,187000.0],["2006-11-08",6.6388,6.9643,6.6237,6.9113,148700.0],["2006-11-09",6.9113,7.1687,6.8659,7.04,257800.0],["2006-11-10",7.04,7.04,6.9037,6.9189,113200.0],["2006-11-13",6.8508,7.0022,6.6918,6.934,217800.0],["2006-11-14",7.0022,7.5623,7.0022,7.5623,609100.0],["2006-11-15",7.9484,8.3269,7.7213,7.9484,1014200.0],["2006-11-16",7.7592,7.9105,7.4942,7.638,625500.0],["2006-11-17",7.638,7.6835,7.3428,7.4412,313500.0],["2006-11-20",7.5699,7.7743,7.4261,7.7591,294800.0],["2006-11-21",7.8348,7.9408,7.7743,7.8954,173900.0],["2006-11-22",7.9484,8.1074,7.8727,7.9257,285400.0],["2006-11-24",7.797,8.8114,7.797,8.7962,619000.0],["2006-11-27",9.0839,9.6895,9.0082,9.2883,1187200.0],["2006-11-28",9.2883,9.3261,8.5464,8.6751,718900.0],["2006-11-29",8.8189,9.0536,8.5616,8.7887,466400.0],["2006-11-30",8.713,9.9166,8.713,9.8787,1305000.0],["2006-12-01",9.9923,10.5146,9.6138,10.4767,1444200.0],["2006-12-04",10.5979,10.9688,10.0907,10.8779,1249800.0],["2006-12-05",10.9764,11.2413,10.5676,10.5979,873100.0],["2006-12-06",10.6736,11.1278,10.666,10.9915,539400.0],["2006-12-07",11.1278,11.2943,10.4465,10.5979,868000.0],["2006-12-08",10.5222,10.56,9.7576,10.015,1176100.0],["2006-12-11",9.9166,10.3556,9.8409,9.9469,650200.0],["2006-12-12",9.8939,10.068,9.8409,9.9166,330700.0],["2006-12-13",9.9696,9.9771,9.4094,9.6441,784000.0],["2006-12-14",9.7046,9.7273,9.364,9.4472,549500.0],["2006-12-15",9.5684,9.8409,9.4245,9.4472,443600.0],["2006-12-18",9.4624,9.5759,8.9325,9.0839,745200.0],["2006-12-19",9.0006,9.0006,8.6297,8.9022,524400.0],["2006-12-20",9.1369,9.5229,9.0082,9.1747,585600.0],["2006-12-21",9.099,9.4321,9.099,9.1747,339200.0],["2006-12-22",8.7962,9.1293,8.6297,9.0006,241600.0],["2006-12-26",9.0006,9.2731,8.7811,9.0082,201700.0],["2006-12-27",9.0687,9.4397,9.0687,9.3942,402700.0],["2006-12-28",9.3564,10.0453,9.3564,9.9998,725700.0],["2006-12-29",9.9998,10.1512,9.4699,9.5154,513100.0],["2007-01-03",9.7046,9.8182,9.0839,9.2429,518700.0],["2007-01-04",9.2353,9.5305,9.0082,9.3867,301400.0],["2007-01-05",9.3867,9.3867,8.7508,8.7811,419900.0],["2007-01-08",7.8273,8.6297,7.4185,8.4707,1463400.0],["2007-01-09",8.289,8.4783,8.0241,8.4102,387800.0],["2007-01-10",8.4026,8.4026,8.1528,8.2209,273000.0],["2007-01-11",8.1452,8.2512,7.7591,7.8727,449800.0],["2007-01-12",7.8651,7.8727,7.5472,7.7591,497600.0],["2007-01-16",7.7592,7.7592,7.4715,7.5018,409600.0],["2007-01-17",7.5018,7.5623,7.1006,7.1914,558500.0],["2007-01-18",7.252,7.252,6.8356,6.8962,434300.0],["2007-01-19",6.9719,7.6305,6.9719,7.5699,791800.0],["2007-01-22",7.7591,7.7743,7.4109,7.4336,485000.0],["2007-01-23",7.4564,7.6305,7.3428,7.3655,419500.0],["2007-01-24",7.3655,7.4791,7.2293,7.4261,473500.0],["2007-01-25",7.5169,7.6683,7.2974,7.3807,280500.0],["2007-01-26",7.3807,7.3958,7.093,7.1536,314300.0],["2007-01-29",7.1763,7.5623,7.1763,7.4034,306200.0],["2007-01-30",7.4034,7.4412,7.252,7.2747,286200.0],["2007-01-31",7.2822,7.2822,7.0097,7.0627,477600.0],["2007-02-01",7.1384,7.2293,7.0627,7.1157,324300.0],["2007-02-02",7.1384,7.199,7.0779,7.1838,150400.0],["2007-02-05",7.1914,7.2671,6.8659,6.9113,352400.0],["2007-02-06",6.934,7.0324,6.7372,6.8508,300700.0],["2007-02-07",6.8886,6.9567,6.6388,6.7145,274500.0],["2007-02-08",6.6994,6.7372,6.3739,6.4874,704300.0],["2007-02-09",6.4344,6.4647,5.8515,5.8818,1334800.0],["2007-02-12",6.0181,7.0551,5.9651,7.0551,2293000.0],["2007-02-13",7.1081,7.1157,6.6237,6.6539,760000.0],["2007-02-14",6.6994,7.0703,6.6994,6.8129,561500.0],["2007-02-15",7.0097,7.0779,6.6994,6.7221,499200.0],["2007-02-16",6.7296,6.7296,6.4723,6.5404,593700.0],["2007-02-20",6.5404,6.7448,6.2527,6.5707,446400.0],["2007-02-21",6.6161,6.6161,6.5101,6.5858,465400.0],["2007-02-22",6.5858,6.6767,6.442,6.5328,284200.0],["2007-02-23",6.5858,6.601,6.442,6.4571,386400.0],["2007-02-26",6.5101,6.5101,6.2603,6.3133,291500.0],["2007-02-27",6.2527,6.3511,6.0559,6.0786,560300.0],["2007-02-28",6.124,6.5328,6.0938,6.4496,601400.0],["2007-03-01",6.4193,6.5404,6.1316,6.5025,522300.0],["2007-03-02",6.4874,6.4874,6.1316,6.1846,377000.0],["2007-03-05",6.1089,6.177,6.0181,6.0408,328900.0],["2007-03-06",6.1165,6.3587,6.1013,6.1997,267500.0],["2007-03-07",6.2073,6.2376,5.1248,5.3065,2448400.0],["2007-03-08",5.3065,5.3746,4.8447,4.9431,1794900.0],["2007-03-09",4.9886,5.0794,4.9356,5.0416,611400.0],["2007-03-12",4.9961,4.9961,4.6176,4.6479,672600.0],["2007-03-13",4.5495,4.8523,4.5495,4.6403,513700.0],["2007-03-14",4.716,4.7766,4.4814,4.5647,633500.0],["2007-03-15",4.6176,5.0718,4.5798,5.034,712900.0],["2007-03-16",5.0416,5.1854,4.9204,5.0718,689700.0],["2007-03-19",5.14,5.2005,4.6782,4.7009,922400.0],["2007-03-20",4.7085,4.8069,4.6176,4.7463,352400.0],["2007-03-21",4.7539,4.8447,4.6101,4.8069,318700.0],["2007-03-22",4.8145,5.0718,4.7388,4.9583,602100.0],["2007-03-23",4.9204,4.9961,4.8069,4.8977,348300.0],["2007-03-26",4.9053,5.1021,4.9053,4.9961,515500.0],["2007-03-27",4.9961,5.2989,4.9961,5.2914,795500.0],["2007-03-28",5.3368,5.6623,5.3292,5.526,1072900.0],["2007-03-29",5.6623,5.6623,5.3141,5.3746,503500.0],["2007-03-30",5.5487,5.5639,5.3898,5.42,296700.0],["2007-04-02",5.4503,5.8515,5.4503,5.7531,850100.0],["2007-04-03",5.7456,5.9802,5.7456,5.8894,721400.0],["2007-04-04",5.9045,5.9045,5.7001,5.791,377900.0],["2007-04-05",5.791,5.791,5.3746,5.4503,704800.0],["2007-04-09",5.42,5.5412,5.3746,5.473,460600.0],["2007-04-10",5.473,5.473,5.4125,5.4428,164700.0],["2007-04-11",5.4428,5.4428,5.2989,5.3444,317500.0],["2007-04-12",5.3822,5.3822,5.2989,5.3746,294400.0],["2007-04-13",5.2687,5.3746,5.1475,5.2687,607300.0],["2007-04-16",5.2611,5.6547,5.1854,5.632,428900.0],["2007-04-17",5.6244,5.6244,5.4125,5.5185,230600.0],["2007-04-18",5.5185,5.6623,5.4125,5.6244,379900.0],["2007-04-19",5.5639,5.6547,5.4579,5.579,187400.0],["2007-04-20",5.5942,5.7153,5.4882,5.5639,217500.0],["2007-04-23",5.526,5.5563,5.4276,5.4428,173900.0],["2007-04-24",5.42,5.4882,5.3368,5.4276,296800.0],["2007-04-25",5.3973,5.4579,5.3065,5.3065,268800.0],["2007-04-26",5.5109,5.5563,5.3746,5.4655,297400.0],["2007-04-27",5.4655,5.7758,5.4655,5.7683,505000.0],["2007-04-30",5.7683,5.791,5.4503,5.526,325400.0],["2007-05-01",5.5714,5.5942,5.3141,5.3671,306100.0],["2007-05-02",5.42,5.526,5.3746,5.4957,158400.0],["2007-05-03",5.5109,5.6623,5.42,5.4276,178200.0],["2007-05-04",5.4276,5.4655,5.3595,5.4503,249200.0],["2007-05-07",5.3746,5.3973,5.1854,5.3065,451400.0],["2007-05-08",5.2611,5.3671,5.1551,5.3065,218700.0],["2007-05-09",5.2687,5.4049,5.2535,5.3292,313100.0],["2007-05-10",5.3368,5.3973,5.2459,5.2989,350500.0],["2007-05-11",4.9204,5.2838,4.8069,5.0794,1005900.0],["2007-05-14",5.0643,5.3368,4.9886,5.0264,311800.0],["2007-05-15",5.034,5.0945,4.8447,4.9053,345000.0],["2007-05-16",4.8902,4.9053,4.6706,4.8447,287800.0],["2007-05-17",4.7842,4.8826,4.7312,4.7842,159100.0],["2007-05-18",4.8069,5.087,4.769,4.981,363300.0],["2007-05-21",4.9507,5.0037,4.8447,4.9431,293700.0],["2007-05-22",4.9204,5.3444,4.8447,5.3141,837200.0],["2007-05-23",5.3216,5.3822,4.7312,5.2838,451800.0],["2007-05-24",5.2459,5.2914,4.9659,5.0264,312000.0],["2007-05-25",5.0718,5.5639,5.0264,5.5412,652200.0],["2007-05-29",5.5639,6.0938,5.5563,5.844,1263600.0],["2007-05-30",5.9045,6.3057,5.844,6.2906,900800.0],["2007-05-31",6.3814,6.6767,6.1695,6.6085,1030600.0],["2007-06-01",6.6237,7.0476,6.3587,7.0022,994900.0],["2007-06-04",6.9567,6.987,6.5555,6.5631,554800.0],["2007-06-05",6.6237,6.8508,6.601,6.8053,733000.0],["2007-06-06",6.8053,7.04,6.601,6.9946,537300.0],["2007-06-07",6.9946,7.093,6.7751,6.8432,350900.0],["2007-06-08",6.8583,6.9643,6.548,6.7524,549700.0],["2007-06-11",6.9416,6.9567,6.5328,6.7902,658200.0],["2007-06-12",6.7221,7.0249,6.6615,6.8356,629100.0],["2007-06-13",6.8432,7.0097,6.6918,6.8053,439000.0],["2007-06-14",6.8129,6.8432,6.6767,6.7296,255000.0],["2007-06-15",6.8962,6.8962,6.601,6.7675,407400.0],["2007-06-18",6.7599,6.8583,6.6691,6.7599,147400.0],["2007-06-19",6.6994,6.7751,6.6691,6.7145,105300.0],["2007-06-20",6.8129,6.8129,6.3814,6.4344,469400.0],["2007-06-21",6.3587,6.5328,6.2679,6.4041,268600.0],["2007-06-22",6.5177,6.9643,6.5101,6.9643,1063500.0],["2007-06-25",6.8356,6.8962,6.6842,6.7902,159800.0],["2007-06-26",6.7978,6.9643,6.7599,6.8735,213500.0],["2007-06-27",6.8735,6.9265,6.7069,6.8053,141700.0],["2007-06-28",6.7751,6.8129,6.7069,6.7751,44500.0],["2007-06-29",6.7372,6.8356,6.6312,6.7751,83600.0],["2007-07-02",6.6842,6.7751,6.6464,6.6842,78400.0],["2007-07-03",6.6615,6.6842,6.5101,6.5555,101800.0],["2007-07-05",6.5858,6.5858,6.5025,6.5328,91500.0],["2007-07-06",6.6237,6.6994,6.5025,6.6312,167000.0],["2007-07-09",6.5934,6.6312,6.5025,6.5631,176600.0],["2007-07-10",6.5177,6.5631,6.4496,6.5101,208100.0],["2007-07-11",6.4496,6.495,6.3057,6.3966,178600.0],["2007-07-12",6.3133,6.4874,6.3133,6.4874,93300.0],["2007-07-13",6.4268,6.5025,6.3739,6.4571,40300.0],["2007-07-16",6.3814,6.6237,6.3436,6.3663,139500.0],["2007-07-17",6.3587,6.5858,6.3209,6.4041,325100.0],["2007-07-18",6.389,6.3966,6.3284,6.336,181900.0],["2007-07-19",6.3587,6.4193,6.2982,6.4117,161600.0],["2007-07-20",6.336,6.336,6.1165,6.1543,171300.0],["2007-07-23",6.1543,6.3587,5.6926,5.7758,313400.0],["2007-07-24",5.7531,5.9878,5.7531,5.8364,121700.0],["2007-07-25",5.8818,5.9197,5.3216,5.3898,303100.0],["2007-07-26",5.3898,5.5639,5.2762,5.5639,237200.0],["2007-07-27",5.4957,5.8137,5.4882,5.6623,211500.0],["2007-07-30",5.8061,5.8591,5.5185,5.6774,105700.0],["2007-07-31",5.7834,5.791,5.5639,5.5714,108600.0],["2007-08-01",5.5109,5.5412,5.3141,5.5412,210700.0],["2007-08-02",5.526,5.6017,5.4503,5.6017,71100.0],["2007-08-03",5.526,5.5714,5.3368,5.4049,99400.0],["2007-08-06",5.3746,5.42,5.1097,5.42,220400.0],["2007-08-07",5.4125,5.526,4.9961,5.3595,316600.0],["2007-08-08",5.3746,5.7001,5.3141,5.5714,261600.0],["2007-08-09",5.6623,5.8288,5.4503,5.5639,348100.0],["2007-08-10",4.9583,5.7153,4.928,5.4806,330700.0],["2007-08-13",5.4806,5.6926,5.4806,5.5033,108600.0],["2007-08-14",5.4882,5.5563,5.2989,5.3292,66000.0],["2007-08-15",5.3292,5.3444,5.1173,5.2232,129300.0],["2007-08-16",5.1475,5.1475,4.5798,4.9204,219000.0],["2007-08-17",5.034,5.0643,4.6404,4.9204,163600.0],["2007-08-20",5.0264,5.0945,4.8069,5.0794,103600.0],["2007-08-21",5.1021,5.1778,4.9583,4.981,43400.0],["2007-08-22",5.1475,5.1475,4.8069,5.0718,66400.0],["2007-08-23",5.0718,5.0794,4.8902,5.0718,119900.0],["2007-08-24",5.1475,5.2232,5.0037,5.034,106500.0],["2007-08-27",5.087,5.1097,4.9204,4.9659,72500.0],["2007-08-28",4.9961,4.9961,4.769,4.8977,103300.0],["2007-08-29",4.9734,4.9734,4.7463,4.8145,149200.0],["2007-08-30",4.7917,4.8826,4.7388,4.8523,81700.0],["2007-08-31",4.8599,4.9431,4.8145,4.8826,130500.0],["2007-09-04",4.8902,4.8902,4.7463,4.8674,78000.0],["2007-09-05",4.8826,4.8826,4.7766,4.822,65500.0],["2007-09-06",4.8145,5.1097,4.7917,5.0567,128000.0],["2007-09-07",5.087,5.087,4.8599,4.8826,74400.0],["2007-09-10",4.8674,4.9204,4.8145,4.875,47800.0],["2007-09-11",4.9886,4.9961,4.5419,4.5874,651600.0],["2007-09-12",4.5874,4.716,4.5647,4.5647,90900.0],["2007-09-13",4.6101,4.6782,4.5647,4.5647,104100.0],["2007-09-14",4.6025,4.6252,4.5117,4.5722,73600.0],["2007-09-17",4.5722,4.6631,4.5722,4.6101,91200.0],["2007-09-18",4.5798,4.5949,4.3527,4.5192,189500.0],["2007-09-19",4.5419,4.8977,4.4662,4.822,154600.0],["2007-09-20",4.875,4.9053,4.6252,4.6328,123400.0],["2007-09-21",4.6252,4.8069,4.5419,4.5419,113500.0],["2007-09-24",4.5419,4.6479,4.4133,4.4133,148700.0],["2007-09-25",4.5041,4.5268,4.3527,4.3678,150900.0],["2007-09-26",4.4284,4.4435,4.33,4.33,150100.0],["2007-09-27",4.3451,4.4057,4.2391,4.2543,169800.0],["2007-09-28",4.2391,4.3148,4.1786,4.224,154400.0],["2007-10-01",4.2391,4.4208,4.2089,4.2543,158600.0],["2007-10-02",4.3527,4.7312,4.33,4.7236,256000.0],["2007-10-03",4.6933,4.7312,4.3905,4.4965,172800.0],["2007-10-04",4.4511,4.6858,4.3905,4.6403,188200.0],["2007-10-05",4.5419,4.5495,4.2089,4.3148,585700.0],["2007-10-08",4.2921,4.3603,4.1407,4.1483,252500.0],["2007-10-09",4.1634,4.1862,3.9818,4.0499,315600.0],["2007-10-10",4.0499,4.2619,4.0499,4.224,273300.0],["2007-10-11",4.1937,4.2619,4.0953,4.0953,219000.0],["2007-10-12",4.1559,4.1786,4.0953,4.1634,94600.0],["2007-10-15",4.1407,4.1559,3.8834,3.9363,391600.0],["2007-10-16",3.9591,3.9893,3.8909,3.9212,210100.0],["2007-10-17",3.9212,3.9818,3.9136,3.9136,130800.0],["2007-10-18",3.9742,4.0045,3.9212,3.9666,95500.0],["2007-10-19",3.9742,3.9893,3.8152,3.8682,233700.0],["2007-10-22",3.8228,3.8985,3.8001,3.8455,174300.0],["2007-10-23",3.8379,3.9288,3.8304,3.8909,72000.0],["2007-10-24",3.9061,3.9061,3.7244,3.8001,205200.0],["2007-10-25",3.785,3.8455,3.7017,3.732,161500.0],["2007-10-26",3.7698,3.8077,3.7244,3.7622,60400.0],["2007-10-29",3.7774,3.8531,3.7471,3.7698,217700.0],["2007-10-30",3.785,3.8379,3.7547,3.785,175600.0],["2007-10-31",3.8001,3.9591,3.7925,3.8228,178400.0],["2007-11-01",3.8304,3.8909,3.6941,3.7244,161900.0],["2007-11-02",3.7925,3.8682,3.785,3.8606,70000.0],["2007-11-05",3.8228,3.8304,3.308,3.5276,285100.0],["2007-11-06",3.5654,3.6941,3.308,3.3762,300100.0],["2007-11-07",3.4065,3.4822,3.308,3.414,183700.0],["2007-11-08",3.4065,3.5276,3.3686,3.4897,175800.0],["2007-11-09",3.4519,3.467,3.1415,3.414,319500.0],["2007-11-12",3.3989,3.4216,3.2778,3.2853,115000.0],["2007-11-13",3.3232,3.4822,3.2323,3.4443,113500.0],["2007-11-14",3.4822,3.4822,3.3762,3.3762,88600.0],["2007-11-15",3.3686,3.4822,3.2323,3.361,72400.0],["2007-11-16",3.308,3.4367,3.308,3.3383,34600.0],["2007-11-19",3.3383,3.4973,3.2172,3.2323,74400.0],["2007-11-20",3.2929,3.3535,3.1718,3.2096,86700.0],["2007-11-21",3.2096,3.2853,3.2096,3.2323,104600.0],["2007-11-23",3.2021,3.2551,3.2021,3.2551,28000.0],["2007-11-26",3.2853,3.2853,3.0355,3.0885,137200.0],["2007-11-27",3.0734,3.2172,3.0734,3.2096,77600.0],["2007-11-28",3.2853,3.2929,3.2096,3.2702,118900.0],["2007-11-29",3.2853,3.3837,3.1112,3.1718,99900.0],["2007-11-30",3.2702,3.2929,3.1415,3.1869,108500.0],["2007-12-03",3.1718,3.2551,3.1037,3.1188,126500.0],["2007-12-04",3.1037,3.1869,3.0053,3.0053,123100.0],["2007-12-05",3.0053,3.0961,2.975,2.9977,160300.0],["2007-12-06",2.975,3.0961,2.975,3.0507,199800.0],["2007-12-07",3.0885,3.1037,3.0204,3.0355,127500.0],["2007-12-10",3.0431,3.1037,3.0053,3.0885,156000.0],["2007-12-11",3.0734,3.1037,2.8993,2.9901,185900.0],["2007-12-12",2.975,3.0885,2.8614,2.9598,164700.0],["2007-12-13",2.9144,3.0204,2.8841,2.975,71600.0],["2007-12-14",2.8841,2.9825,2.8841,2.9371,82700.0],["2007-12-17",2.922,3.0734,2.8766,2.8917,201800.0],["2007-12-18",2.9598,3.0582,2.8614,2.9523,69300.0],["2007-12-19",2.9144,2.9598,2.9068,2.9144,84200.0],["2007-12-20",2.8993,2.9674,2.8539,2.869,75800.0],["2007-12-21",2.8766,2.9674,2.8766,2.9674,131700.0],["2007-12-24",2.9296,3.1718,2.8993,3.1112,123700.0],["2007-12-26",3.0658,3.4594,3.0658,3.4216,407200.0],["2007-12-27",3.4443,3.4594,3.2778,3.4216,148800.0],["2007-12-28",3.3686,3.5049,3.308,3.4065,245700.0],["2007-12-31",3.5957,3.7168,3.52,3.6714,373500.0],["2008-01-02",3.8152,3.8531,3.6336,3.7471,206700.0],["2008-01-03",3.8001,3.8606,3.6714,3.6714,118000.0],["2008-01-04",3.6563,3.732,3.4897,3.6941,209500.0],["2008-01-07",3.679,3.8531,3.679,3.7168,52100.0],["2008-01-08",3.8304,3.8531,3.7017,3.7774,96400.0],["2008-01-09",3.7774,3.7774,3.4822,3.5124,160700.0],["2008-01-10",3.6108,3.6108,3.4065,3.4897,121500.0],["2008-01-11",3.52,3.5503,3.4822,3.5124,47100.0],["2008-01-14",3.4897,3.6336,3.4519,3.5957,51400.0],["2008-01-15",3.6336,3.6336,3.5124,3.5124,33000.0],["2008-01-16",3.4519,3.6033,3.3989,3.6033,72700.0],["2008-01-17",3.6714,3.6714,3.4065,3.4065,90900.0],["2008-01-18",3.4065,3.4443,3.1718,3.2551,162600.0],["2008-01-22",2.975,3.1718,2.9523,3.0658,167400.0],["2008-01-23",3.0128,3.1264,2.9598,3.1037,84400.0],["2008-01-24",3.1264,3.3459,3.1264,3.3005,95900.0],["2008-01-25",3.3535,3.6184,3.3308,3.4443,211000.0],["2008-01-28",3.5276,3.7017,3.4367,3.6941,138300.0],["2008-01-29",3.732,3.8152,3.6336,3.6865,140200.0],["2008-01-30",3.6941,3.7471,3.6108,3.626,120500.0],["2008-01-31",3.626,3.7093,3.5806,3.6563,40100.0],["2008-02-01",3.7093,3.7093,3.5276,3.6714,59100.0],["2008-02-04",3.7093,3.7244,3.6411,3.6638,47600.0],["2008-02-05",3.6941,3.6941,3.5276,3.5427,43300.0],["2008-02-06",3.5579,3.5806,3.467,3.467,36200.0],["2008-02-07",3.4746,3.4973,3.3232,3.3308,65800.0],["2008-02-08",3.308,3.3459,3.2323,3.2778,52000.0],["2008-02-11",3.2248,3.2551,3.1794,3.2551,49500.0],["2008-02-12",3.2248,3.4216,3.1869,3.414,86300.0],["2008-02-13",3.3913,3.5957,3.3308,3.5806,69000.0],["2008-02-14",3.5881,3.5957,3.4897,3.5276,27500.0],["2008-02-15",3.5049,3.5579,3.3005,3.4746,81100.0],["2008-02-19",3.4746,3.4822,3.3535,3.3762,45700.0],["2008-02-20",3.3686,3.3989,3.2399,3.2551,93800.0],["2008-02-21",3.2551,3.2551,3.1188,3.1264,86000.0],["2008-02-22",3.1264,3.1264,2.9977,3.0658,107300.0],["2008-02-25",3.0507,3.1718,3.0431,3.1642,39000.0],["2008-02-26",3.2021,3.3232,3.1415,3.2172,97200.0],["2008-02-27",3.2021,3.2475,3.1642,3.2021,96300.0],["2008-02-28",3.1415,3.2551,3.1188,3.2248,129000.0],["2008-02-29",3.2021,3.2551,3.1566,3.1794,126800.0],["2008-03-03",3.1794,3.2172,3.028,3.0431,258600.0],["2008-03-04",3.0431,3.2172,3.0204,3.1869,85600.0],["2008-03-05",3.2021,3.2626,3.0885,3.1491,252700.0],["2008-03-06",3.1869,3.1869,3.0355,3.0507,108400.0],["2008-03-07",3.0431,3.0431,2.9371,3.0355,79400.0],["2008-03-10",3.0053,3.0431,2.7025,2.7857,175200.0],["2008-03-11",2.8009,2.9144,2.7554,2.8614,174500.0],["2008-03-12",2.9825,3.0128,2.7857,2.8463,202400.0],["2008-03-13",2.8766,3.2778,2.7706,3.1642,225800.0],["2008-03-14",3.1566,3.1945,2.9068,3.0355,168800.0],["2008-03-17",2.9523,3.0961,2.8917,2.8917,145800.0],["2008-03-18",2.9523,3.028,2.8766,2.9598,145900.0],["2008-03-19",2.9598,3.028,2.8387,2.9825,44300.0],["2008-03-20",2.9598,3.0204,2.8993,2.975,66200.0],["2008-03-24",2.9296,3.1264,2.9144,3.1264,110400.0],["2008-03-25",3.1566,3.1566,3.0431,3.0582,81700.0],["2008-03-26",3.0582,3.2172,3.0582,3.1642,81900.0],["2008-03-27",3.2096,3.2096,3.1491,3.2021,26600.0],["2008-03-28",3.1869,3.2172,3.1339,3.1869,75200.0],["2008-03-31",3.1339,3.2096,3.0658,3.2021,48400.0],["2008-04-01",3.1945,3.3232,3.1945,3.2929,85100.0],["2008-04-02",3.3308,3.4443,3.2702,3.4443,66500.0],["2008-04-03",3.4443,3.5427,3.3913,3.5049,133200.0],["2008-04-04",3.5427,3.5427,3.4216,3.4822,89700.0],["2008-04-07",3.5276,3.5503,3.4897,3.52,49500.0],["2008-04-08",3.5351,3.7622,3.52,3.7017,176100.0],["2008-04-09",3.7622,3.785,3.5957,3.6638,153800.0],["2008-04-10",3.6714,3.7093,3.6336,3.6487,52000.0],["2008-04-11",3.6336,3.7017,3.4822,3.5427,87800.0],["2008-04-14",3.5124,3.5806,3.4822,3.5427,48500.0],["2008-04-15",3.5124,3.5579,3.3005,3.4216,106200.0],["2008-04-16",3.467,3.467,3.3989,3.4216,56200.0],["2008-04-17",3.3989,3.5049,3.2702,3.4822,83000.0],["2008-04-18",3.4443,3.4822,3.3686,3.4519,63400.0],["2008-04-21",3.4065,3.467,3.3989,3.4519,18000.0],["2008-04-22",3.3913,3.4216,3.2778,3.3308,125400.0],["2008-04-23",3.2929,3.4897,3.2929,3.4822,111800.0],["2008-04-24",3.4443,3.4897,3.3913,3.4822,113100.0],["2008-04-25",3.4367,3.52,3.4367,3.4897,38300.0],["2008-04-28",3.5124,3.626,3.4519,3.5957,128600.0],["2008-04-29",3.6336,3.6563,3.5276,3.5957,36500.0],["2008-04-30",3.5579,3.6108,3.52,3.6033,52900.0],["2008-05-01",3.5654,3.5957,3.5351,3.5654,26000.0],["2008-05-02",3.5579,3.5654,3.3913,3.4519,67000.0],["2008-05-05",3.4367,3.5579,3.4367,3.5579,72300.0],["2008-05-06",3.5579,3.7774,3.5049,3.7774,112200.0],["2008-05-07",3.7774,3.7774,3.7093,3.7622,120500.0],["2008-05-08",3.7395,3.7698,3.6941,3.7395,88000.0],["2008-05-09",3.7093,3.7244,3.5957,3.679,70400.0],["2008-05-12",3.7471,3.785,3.6563,3.785,128600.0],["2008-05-13",3.7698,3.7698,3.5579,3.7168,100200.0],["2008-05-14",3.679,3.7547,3.6184,3.6487,79800.0],["2008-05-15",3.6033,3.7547,3.5806,3.7395,48700.0],["2008-05-16",3.7244,3.7698,3.7017,3.7622,47000.0],["2008-05-19",3.7168,3.785,3.7168,3.785,54000.0],["2008-05-20",3.7698,3.785,3.6941,3.785,79600.0],["2008-05-21",3.7698,3.785,3.7395,3.7774,72000.0],["2008-05-22",3.7547,3.785,3.7093,3.785,79900.0],["2008-05-23",3.7622,3.7774,3.7093,3.732,36700.0],["2008-05-27",3.7168,3.7698,3.7093,3.7395,30400.0],["2008-05-28",3.7395,4.2997,3.732,4.2089,257800.0],["2008-05-29",4.2391,4.6933,4.1332,4.6933,415300.0],["2008-05-30",4.6176,4.8145,4.3603,4.4284,186100.0],["2008-06-02",4.4435,4.4435,4.2164,4.3678,185400.0],["2008-06-03",4.3527,4.7463,4.3073,4.6328,426400.0],["2008-06-04",4.6328,4.6782,4.4662,4.489,83700.0],["2008-06-05",4.4284,4.7463,4.1786,4.7388,303200.0],["2008-06-06",4.7539,4.7539,4.5117,4.5874,97300.0],["2008-06-09",4.5117,4.5419,4.3451,4.436,103300.0],["2008-06-10",4.4965,4.5722,4.3376,4.5722,126400.0],["2008-06-11",4.5192,4.5949,4.33,4.33,108700.0],["2008-06-12",4.33,4.6176,4.33,4.5192,53000.0],["2008-06-13",4.4662,4.6176,4.4284,4.5949,36300.0],["2008-06-16",4.6176,5.1021,4.5571,5.0567,245000.0],["2008-06-17",5.1173,5.1475,4.8372,4.8826,177200.0],["2008-06-18",4.8145,4.8599,4.3754,4.4057,166500.0],["2008-06-19",4.4057,4.6252,4.4057,4.5798,70700.0],["2008-06-20",4.5949,4.6025,4.4435,4.489,46200.0],["2008-06-23",4.489,4.489,4.2997,4.3981,57500.0],["2008-06-24",4.383,4.4511,4.3527,4.3678,126600.0],["2008-06-25",4.4284,4.6555,4.3905,4.4965,103300.0],["2008-06-26",4.4662,4.5041,4.3527,4.4965,92000.0],["2008-06-27",4.489,4.5041,4.2316,4.3073,83800.0],["2008-06-30",4.2467,4.3148,3.9666,3.9818,92700.0],["2008-07-01",3.9363,4.1332,3.9288,3.9893,145200.0],["2008-07-02",3.9363,4.0045,3.6108,3.6336,185400.0],["2008-07-03",3.6108,3.8834,3.5957,3.8001,97700.0],["2008-07-07",3.8379,3.9061,3.626,3.7395,80700.0],["2008-07-08",3.6865,3.8455,3.6487,3.8304,91700.0],["2008-07-09",3.7925,3.9439,3.7925,3.8758,59000.0],["2008-07-10",3.8682,3.8758,3.732,3.7774,38900.0],["2008-07-11",3.6108,3.7925,3.5124,3.7622,112000.0],["2008-07-14",3.7622,3.9136,3.7244,3.8455,55300.0],["2008-07-15",3.7925,3.9591,3.6638,3.8304,81500.0],["2008-07-16",3.8606,4.0196,3.8077,4.0196,60800.0],["2008-07-17",3.9969,3.9969,3.8531,3.9666,86300.0],["2008-07-18",3.9288,3.9893,3.8379,3.8606,48300.0],["2008-07-21",3.8607,3.9363,3.8379,3.8834,33100.0],["2008-07-22",3.8834,4.0802,3.8607,4.0575,50100.0],["2008-07-23",3.9666,4.2846,3.9666,4.1786,77500.0],["2008-07-24",4.5268,4.5268,3.9591,4.065,78500.0],["2008-07-25",4.1634,4.2543,3.9363,3.9363,63400.0],["2008-07-28",3.9591,3.9591,3.6411,3.6638,121500.0],["2008-07-29",3.6638,4.1256,3.6638,4.0348,74100.0],["2008-07-30",4.012,4.0953,3.9212,4.012,46500.0],["2008-07-31",3.9742,4.1105,3.9591,4.1105,36100.0],["2008-08-01",4.1634,4.1634,4.0499,4.0802,37600.0],["2008-08-04",4.1256,4.1256,3.8606,3.9288,65800.0],["2008-08-05",3.9742,3.9742,3.8077,3.9742,77200.0],["2008-08-06",3.9136,4.2013,3.8682,3.9969,103000.0],["2008-08-07",4.2164,4.7009,4.2164,4.4965,289600.0],["2008-08-08",4.4587,4.8674,4.065,4.8145,233700.0],["2008-08-11",4.7766,4.8372,4.5268,4.5798,260200.0],["2008-08-12",4.5949,4.9961,4.5419,4.8902,240800.0],["2008-08-13",4.8977,5.193,4.8447,5.1627,115600.0],["2008-08-14",5.2081,5.5942,5.1854,5.5185,198700.0],["2008-08-15",5.5942,5.7456,5.5185,5.6017,155500.0],["2008-08-18",5.6017,6.0181,5.5714,5.7531,261000.0],["2008-08-19",5.6926,5.6926,5.3595,5.5563,123900.0],["2008-08-20",5.526,6.0181,5.4958,6.0181,70000.0],["2008-08-21",5.9424,6.0408,5.7228,6.0105,111300.0],["2008-08-22",6.0181,6.283,5.9348,6.1846,179100.0],["2008-08-25",6.1846,6.4344,5.9954,6.3133,228500.0],["2008-08-26",6.3739,6.8735,6.1468,6.5934,343400.0],["2008-08-27",6.5631,6.6994,6.1695,6.2527,231600.0],["2008-08-28",6.2452,6.3966,6.0029,6.3663,274100.0],["2008-08-29",6.4344,6.5253,6.0332,6.2754,252500.0],["2008-09-02",6.177,6.4193,6.0862,6.2982,156400.0],["2008-09-03",6.23,6.6918,6.23,6.6918,210900.0],["2008-09-04",6.6918,6.6918,6.495,6.6312,139900.0],["2008-09-05",6.5858,6.5858,6.3436,6.5101,164600.0],["2008-09-08",6.0408,6.7145,6.0408,6.6918,123800.0],["2008-09-09",6.6918,6.8129,6.6691,6.6767,162300.0],["2008-09-10",6.6767,6.7826,6.6237,6.6994,110100.0],["2008-09-11",6.548,6.6994,6.4193,6.5707,53000.0],["2008-09-12",6.442,6.6085,6.4041,6.5101,81100.0],["2008-09-15",6.3966,6.3966,6.0559,6.1316,101500.0],["2008-09-16",6.0105,6.1997,5.1324,6.0559,205400.0],["2008-09-17",5.9045,6.0181,5.632,5.8364,175700.0],["2008-09-18",5.6774,5.8137,5.3519,5.5639,147300.0],["2008-09-19",5.5639,6.0559,5.5639,5.9045,134800.0],["2008-09-22",5.9878,5.9878,5.473,5.6699,107900.0],["2008-09-23",5.5714,5.9424,5.4276,5.7228,99300.0],["2008-09-24",5.6623,5.6623,5.4882,5.5109,43200.0],["2008-09-25",5.4882,5.579,5.2989,5.42,81100.0],["2008-09-26",5.3368,5.4125,4.9204,5.193,120500.0],["2008-09-29",5.2232,5.3822,4.2013,4.2391,140800.0],["2008-09-30",4.6176,5.1551,4.33,5.1551,159000.0],["2008-10-01",4.9583,5.3898,4.875,5.14,134900.0],["2008-10-02",5.1324,5.1324,4.5949,4.8447,84400.0],["2008-10-03",4.9129,5.034,4.5117,4.6025,125000.0],["2008-10-06",4.5949,4.5949,3.8455,3.9893,166800.0],["2008-10-07",4.1256,4.4965,3.8531,3.8682,169400.0],["2008-10-08",3.8379,3.9742,3.3535,3.6184,138700.0],["2008-10-09",3.6411,3.7774,3.4367,3.4443,98800.0],["2008-10-10",3.2248,3.6411,3.0961,3.3913,108000.0],["2008-10-13",3.6487,3.7244,3.5049,3.5654,18500.0],["2008-10-14",3.7168,3.9288,3.6108,3.732,83000.0],["2008-10-15",3.6108,3.7017,3.3686,3.3989,71500.0],["2008-10-16",3.4065,3.785,3.3989,3.7093,49800.0],["2008-10-17",3.6336,3.8455,3.6108,3.7698,79300.0],["2008-10-20",3.785,3.9742,3.7093,3.9439,96100.0],["2008-10-21",3.9818,4.5419,3.9061,4.3981,161400.0],["2008-10-22",4.4738,4.6101,4.0423,4.2013,104500.0],["2008-10-23",4.1029,4.1256,3.8152,3.9061,78400.0],["2008-10-24",3.5276,3.7395,3.4443,3.6865,72300.0],["2008-10-27",3.6865,3.6865,3.2626,3.308,114600.0],["2008-10-28",3.4216,3.573,3.1945,3.2929,134100.0],["2008-10-29",3.2929,3.3762,3.0734,3.2626,195300.0],["2008-10-30",3.3686,3.8304,3.3686,3.8077,80500.0],["2008-10-31",3.785,4.224,3.7471,4.0877,109500.0],["2008-11-03",4.1407,4.1786,3.9363,3.9591,71400.0],["2008-11-04",4.0802,4.2316,4.0348,4.0953,57900.0],["2008-11-05",4.012,4.5344,3.9212,4.5344,123600.0],["2008-11-06",4.2921,4.4284,3.7395,3.8682,230600.0],["2008-11-07",3.8152,3.8834,3.6033,3.7017,77300.0],["2008-11-10",3.679,3.9212,3.5957,3.6638,85900.0],["2008-11-11",3.5957,3.8001,3.52,3.6563,68100.0],["2008-11-12",3.7017,3.7774,3.4746,3.5957,50700.0],["2008-11-13",3.5957,3.679,3.3232,3.6714,128600.0],["2008-11-14",3.6336,3.6411,3.5503,3.5806,32000.0],["2008-11-17",3.5579,3.5579,3.361,3.3686,85600.0],["2008-11-18",3.3686,3.5049,3.1869,3.2853,76600.0],["2008-11-19",3.2096,3.2551,2.9296,3.028,139400.0],["2008-11-20",3.0431,3.0582,2.763,2.8463,79700.0],["2008-11-21",2.8841,2.8841,2.5359,2.6646,85600.0],["2008-11-24",2.6495,2.8766,2.5586,2.8766,151000.0],["2008-11-25",2.9598,3.0431,2.8917,3.0053,75300.0],["2008-11-26",3.028,3.3535,2.9296,3.2172,63900.0],["2008-11-28",3.2702,3.3383,3.1491,3.2172,14600.0],["2008-12-01",3.2248,3.2248,2.8614,2.8841,25600.0],["2008-12-02",2.9447,2.9674,2.7479,2.8009,83600.0],["2008-12-03",2.7933,3.1491,2.7933,3.1264,150600.0],["2008-12-04",3.1188,3.3308,2.9901,3.2551,83800.0],["2008-12-05",3.2551,3.308,3.0809,3.308,53000.0],["2008-12-08",3.2475,3.5503,3.2475,3.5503,31400.0],["2008-12-09",3.4443,3.6563,3.3459,3.6563,45300.0],["2008-12-10",3.5957,3.7093,3.5276,3.6336,54200.0],["2008-12-11",3.5957,3.8379,3.5957,3.7925,55200.0],["2008-12-12",3.626,3.8152,3.5881,3.7395,44900.0],["2008-12-15",3.7395,3.8606,3.679,3.8606,74400.0],["2008-12-16",3.8834,4.0348,3.8379,3.9818,75300.0],["2008-12-17",4.1256,4.7463,4.0877,4.5268,213700.0],["2008-12-18",4.4587,4.7236,4.1862,4.2619,136000.0],["2008-12-19",4.2619,4.4587,4.0726,4.0877,66900.0],["2008-12-22",4.0348,4.0499,3.9288,3.9666,67200.0],["2008-12-23",3.9666,4.2164,3.8985,3.9893,54400.0],["2008-12-24",3.9893,4.0423,3.8834,3.9591,13100.0],["2008-12-26",3.9666,4.118,3.9666,4.0272,30700.0],["2008-12-29",4.0575,4.0575,3.8152,3.9363,69800.0],["2008-12-30",3.9591,4.0423,3.8455,4.012,63200.0],["2008-12-31",3.9666,4.2391,3.9666,4.1786,66100.0],["2009-01-02",4.2467,4.5268,4.1407,4.4814,60800.0],["2009-01-05",4.436,4.769,4.4133,4.4284,131700.0],["2009-01-06",4.5268,4.6101,4.489,4.5041,30900.0],["2009-01-07",4.489,4.5344,4.3981,4.3981,69300.0],["2009-01-08",4.3981,4.5419,4.118,4.5344,100400.0],["2009-01-09",4.6025,4.6025,4.3603,4.4587,45200.0],["2009-01-12",4.3981,4.6176,4.3527,4.5798,73600.0],["2009-01-13",4.5192,4.6176,4.4662,4.6176,56400.0],["2009-01-14",4.6328,4.6328,4.3073,4.3678,59000.0],["2009-01-15",4.3148,4.3905,4.171,4.3905,35900.0],["2009-01-16",4.3678,4.6176,4.3678,4.4511,59300.0],["2009-01-20",4.4511,4.5647,4.3451,4.3451,46900.0],["2009-01-21",4.3148,4.5192,4.3073,4.4965,82400.0],["2009-01-22",4.5344,5.4503,4.4662,5.2838,288400.0],["2009-01-23",5.0264,5.5033,5.0264,5.2308,300600.0],["2009-01-26",5.2989,5.4125,5.2459,5.2459,150600.0],["2009-01-27",5.2535,5.3519,5.2535,5.2989,92600.0],["2009-01-28",5.3746,5.8818,5.2989,5.8818,537500.0],["2009-01-29",5.7834,5.8364,5.6623,5.7153,94700.0],["2009-01-30",5.738,6.0181,5.5109,5.8591,341400.0],["2009-02-02",5.9121,5.9121,5.5866,5.738,180500.0],["2009-02-03",5.738,5.8515,5.738,5.8213,186000.0],["2009-02-04",5.8515,5.9045,5.2081,5.2687,181100.0],["2009-02-05",5.2308,5.6774,5.2308,5.6774,150900.0],["2009-02-06",5.6774,5.8667,5.6774,5.8288,122000.0],["2009-02-09",5.8288,5.9045,5.4352,5.5336,129600.0],["2009-02-10",5.5942,5.632,5.0188,5.1173,128700.0],["2009-02-11",5.034,5.2384,4.8599,5.1097,111000.0],["2009-02-12",5.0718,5.473,4.928,5.4655,93700.0],["2009-02-13",5.5185,5.6926,5.3368,5.526,163800.0],["2009-02-17",5.4882,5.4957,3.4897,3.8834,1400500.0],["2009-02-18",4.1029,4.277,3.8985,3.9363,374100.0],["2009-02-19",3.8985,4.0045,3.6411,3.7774,231200.0],["2009-02-20",3.7698,3.8606,3.467,3.5351,180700.0],["2009-02-23",3.5351,3.785,3.2778,3.3383,213000.0],["2009-02-24",3.3535,3.7244,3.3232,3.7244,276800.0],["2009-02-25",3.6336,3.7395,3.4065,3.679,380600.0],["2009-02-26",3.7168,3.7471,3.4292,3.4897,204400.0],["2009-02-27",3.4065,3.5503,3.2626,3.4822,261200.0],["2009-03-02",3.4443,3.4746,3.1415,3.1566,323600.0],["2009-03-03",3.1339,3.361,3.1339,3.3383,208700.0],["2009-03-04",3.4973,3.5351,3.3156,3.4519,279400.0],["2009-03-05",3.3308,3.4594,3.2172,3.2551,155200.0],["2009-03-06",3.308,3.5351,3.2551,3.4216,181000.0],["2009-03-09",3.4216,3.5503,3.2323,3.3459,295400.0],["2009-03-10",3.2929,3.732,3.2626,3.7093,193200.0],["2009-03-11",3.7471,3.9288,3.679,3.8077,142400.0],["2009-03-12",4.012,4.0877,3.6487,4.0802,222900.0],["2009-03-13",4.0877,4.0877,3.8228,3.8606,141400.0],["2009-03-16",3.8531,4.0045,3.7622,3.8152,71800.0],["2009-03-17",3.8152,3.8985,3.7244,3.7622,88900.0],["2009-03-18",3.6638,3.8606,3.5351,3.8531,80600.0],["2009-03-19",3.8909,3.8909,3.4746,3.5049,198700.0],["2009-03-20",3.5654,3.5654,3.028,3.1794,127500.0],["2009-03-23",3.2929,3.7017,3.1642,3.2021,128700.0],["2009-03-24",3.2021,3.2248,3.0582,3.2021,101500.0],["2009-03-25",3.2853,3.2853,2.8841,3.0961,156200.0],["2009-03-26",3.1037,3.3308,3.1037,3.3308,94400.0],["2009-03-27",3.3156,3.3837,3.1566,3.2172,60000.0],["2009-03-30",3.1869,3.2172,2.922,3.2172,113400.0],["2009-03-31",3.2323,3.2323,2.9901,3.1415,69400.0],["2009-04-01",3.1037,3.3459,3.1037,3.2096,48200.0],["2009-04-02",3.2853,3.3837,3.1491,3.3459,51600.0],["2009-04-03",3.3156,3.4443,3.2248,3.4443,51800.0],["2009-04-06",3.2626,3.3686,3.2248,3.3686,40100.0],["2009-04-07",3.2323,3.4292,3.2323,3.4065,45400.0],["2009-04-08",3.3913,3.785,3.3686,3.785,142600.0],["2009-04-09",3.785,3.9363,3.7622,3.8077,144400.0],["2009-04-13",3.9212,3.9212,3.7471,3.8834,43200.0],["2009-04-14",3.8531,3.8682,3.7547,3.785,135100.0],["2009-04-15",3.732,3.9363,3.6638,3.9363,113500.0],["2009-04-16",3.9136,3.9136,3.7244,3.8379,129300.0],["2009-04-17",3.8455,3.8455,3.7244,3.8455,57700.0],["2009-04-20",3.8152,3.8455,3.5579,3.6714,145400.0],["2009-04-21",3.5881,4.0348,3.5881,4.0348,124500.0],["2009-04-22",4.0272,4.0272,3.8152,3.9742,186400.0],["2009-04-23",3.9893,4.0802,3.8985,4.0802,137400.0],["2009-04-24",4.0348,4.2013,4.0196,4.118,206000.0],["2009-04-27",4.0802,4.1105,3.9061,4.0499,173000.0],["2009-04-28",4.0045,4.3905,4.0045,4.277,400600.0],["2009-04-29",5.1854,5.3898,4.9431,5.3065,828200.0],["2009-04-30",5.3065,5.5563,5.1854,5.2914,359500.0],["2009-05-01",5.3444,5.579,5.2005,5.2535,258600.0],["2009-05-04",5.4276,5.4503,5.1097,5.1854,207300.0],["2009-05-05",5.1854,5.4049,5.1475,5.2914,354600.0],["2009-05-06",5.2384,5.3746,5.1097,5.1778,187300.0],["2009-05-07",5.2005,5.2914,4.9204,4.9583,240600.0],["2009-05-08",4.9583,5.0945,4.9204,5.034,80000.0],["2009-05-11",4.9961,4.9961,4.8145,4.8902,117700.0],["2009-05-12",4.8145,5.2157,4.8145,5.1702,211400.0],["2009-05-13",5.0491,5.2535,4.9886,5.2384,160500.0],["2009-05-14",5.4125,6.4571,5.3973,6.3209,675700.0],["2009-05-15",6.2073,6.495,6.1392,6.2073,291600.0],["2009-05-18",6.3663,7.2595,6.283,7.1157,853500.0],["2009-05-19",7.1308,7.1611,6.9189,6.9567,271000.0],["2009-05-20",7.0476,7.5245,6.4571,6.4874,653500.0],["2009-05-21",6.2149,7.2217,6.0786,7.0627,475300.0],["2009-05-22",7.1081,7.3807,6.8735,7.04,299200.0],["2009-05-26",7.0476,7.6305,7.0476,7.4564,304500.0],["2009-05-27",7.6456,7.6834,7.2368,7.3731,445600.0],["2009-05-28",7.4715,7.5396,7.0097,7.3504,256900.0],["2009-05-29",7.4488,7.4488,7.0022,7.2671,207900.0],["2009-06-01",7.3807,8.2588,7.305,7.8878,722600.0],["2009-06-02",8.0014,8.2512,7.9333,8.1149,400800.0],["2009-06-03",7.956,8.0317,7.1233,7.7213,590100.0],["2009-06-04",7.8348,7.85,7.638,7.7894,145100.0],["2009-06-05",7.903,8.0317,7.5699,7.8348,207500.0],["2009-06-08",7.6683,7.8727,6.6691,6.9794,582100.0],["2009-06-09",6.987,7.1384,6.3587,6.6615,835600.0],["2009-06-10",6.6161,6.6615,6.3133,6.4647,506500.0],["2009-06-11",6.3511,6.6161,6.3511,6.5328,313600.0],["2009-06-12",6.5328,6.7221,6.4344,6.6464,179500.0],["2009-06-15",6.6085,6.6085,6.2982,6.3663,148500.0],["2009-06-16",6.4496,6.4496,5.9802,6.1241,292000.0],["2009-06-17",6.1468,6.2452,5.8591,6.1543,242500.0],["2009-06-18",6.23,6.4344,5.9954,6.4041,153600.0],["2009-06-19",6.5253,6.8432,6.4723,6.8053,228000.0],["2009-06-22",6.7751,6.8659,6.2073,6.23,247300.0],["2009-06-23",6.389,6.4571,6.0483,6.283,285900.0],["2009-06-24",6.4268,6.8659,6.2679,6.6237,265100.0],["2009-06-25",6.6691,7.3201,6.6615,7.305,376200.0],["2009-06-26",7.3277,8.0392,7.305,8.0241,1787400.0],["2009-06-29",8.3875,8.8189,8.1376,8.3345,1234900.0],["2009-06-30",8.4631,8.8946,8.4177,8.6751,606600.0],["2009-07-01",8.8416,8.9249,8.4556,8.5086,544000.0],["2009-07-02",8.4556,8.4934,7.5775,7.8651,665100.0],["2009-07-06",7.8576,8.3269,7.2974,8.3117,665900.0],["2009-07-07",8.395,8.5161,8.0922,8.1376,437800.0],["2009-07-08",8.2209,8.2209,7.305,7.4866,641700.0],["2009-07-09",7.5926,7.8273,7.4412,7.6002,260000.0],["2009-07-10",7.5169,7.7743,7.5093,7.7137,220400.0],["2009-07-13",7.6834,8.3193,7.6002,8.2133,423900.0],["2009-07-14",8.2739,8.5237,8.2285,8.4253,457200.0],["2009-07-15",8.7357,9.046,8.4783,9.0158,546300.0],["2009-07-16",9.152,9.4397,9.0309,9.311,677400.0],["2009-07-17",9.3942,9.8106,9.3715,9.7273,709800.0],["2009-07-20",9.9393,10.507,9.8484,10.3405,861700.0],["2009-07-21",10.4465,10.772,10.3556,10.5222,772500.0],["2009-07-22",10.4767,10.7871,10.2951,10.4389,558000.0],["2009-07-23",10.4465,10.7795,9.8636,10.5827,1128500.0],["2009-07-24",10.5449,11.1353,10.0377,10.7871,715100.0],["2009-07-27",10.8779,11.3473,10.8628,11.1732,817600.0],["2009-07-28",11.1202,11.4533,10.8628,11.1202,546000.0],["2009-07-29",11.0975,11.2716,10.7568,10.8704,507900.0],["2009-07-30",11.3549,12.1648,11.1807,11.2716,1117400.0],["2009-07-31",11.3473,11.6879,11.2337,11.317,513400.0],["2009-08-03",11.6198,12.1118,11.6198,12.0361,712300.0],["2009-08-04",12.0664,12.4828,12.0361,12.3011,842600.0],["2009-08-05",12.3919,12.4676,11.2413,11.8318,868900.0],["2009-08-06",12.0891,12.1043,9.4851,10.1891,2062000.0],["2009-08-07",10.3253,11.1202,10.2724,10.666,678900.0],["2009-08-10",10.507,11.1656,10.2194,10.8477,477200.0],["2009-08-11",10.8325,10.9385,10.5222,10.5827,297200.0],["2009-08-12",10.6357,11.4078,10.6357,11.1807,435600.0],["2009-08-13",11.5063,12.2027,11.37,12.0437,1001000.0],["2009-08-14",12.1648,12.6644,12.0437,12.3995,841500.0],["2009-08-17",11.915,11.915,10.7493,11.529,741100.0],["2009-08-18",11.5895,12.0513,11.5592,11.9075,514800.0],["2009-08-19",11.7106,12.2254,11.582,12.0967,471100.0],["2009-08-20",12.1421,12.7174,12.1118,12.5433,635100.0],["2009-08-21",12.6947,13.0581,12.4449,12.6417,862900.0],["2009-08-24",12.937,13.7242,12.937,13.4517,1049700.0],["2009-08-25",13.7545,14.3223,13.5955,13.974,922200.0],["2009-08-26",14.1481,14.8143,14.1103,14.3828,1180200.0],["2009-08-27",14.4964,14.5266,13.4366,14.1027,1268500.0],["2009-08-28",14.1709,14.5418,13.8226,14.0649,879900.0],["2009-08-31",13.8075,14.345,13.7394,14.2163,641000.0],["2009-09-01",13.9967,14.5721,12.8158,13.0278,1304000.0],["2009-09-02",12.8613,13.1262,12.127,12.9143,1087600.0],["2009-09-03",13.0657,13.2625,12.3617,13.1111,688800.0],["2009-09-04",13.0429,13.588,12.884,13.535,537900.0],["2009-09-08",13.6107,13.8529,13.3609,13.5123,873300.0],["2009-09-09",13.6864,14.1179,13.6864,13.9816,795900.0],["2009-09-10",14.186,14.5569,14.1179,14.5342,745300.0],["2009-09-11",14.5721,14.9051,14.4661,14.7159,466200.0],["2009-09-14",14.7916,15.2155,14.2693,15.0717,939600.0],["2009-09-15",15.2155,15.7075,15.2155,15.6697,586700.0],["2009-09-16",15.8589,16.2223,15.594,16.1087,645000.0],["2009-09-17",16.2374,16.4267,14.1103,15.0565,1435700.0],["2009-09-18",15.2382,15.6016,14.9581,15.4805,631400.0],["2009-09-21",15.5637,16.0482,15.3442,16.0103,543800.0],["2009-09-22",16.1239,16.6538,16.086,16.5175,531800.0],["2009-09-23",16.8733,17.3199,16.5781,16.8884,772700.0],["2009-09-24",16.8355,17.0096,15.0792,15.541,1373500.0],["2009-09-25",15.1928,15.3593,14.4434,14.7916,1003900.0],["2009-09-28",14.9203,16.0482,14.7613,15.8968,666800.0],["2009-09-29",16.0785,16.6462,16.0179,16.6008,606300.0],["2009-09-30",16.896,17.1307,15.9346,16.4418,728600.0],["2009-10-01",16.4115,16.4115,15.049,15.1625,824200.0],["2009-10-02",14.7386,14.9506,13.4517,14.7008,1152100.0],["2009-10-05",14.9051,16.0482,14.7613,15.9952,799400.0],["2009-10-06",16.2753,16.7673,15.9952,16.3207,797200.0],["2009-10-07",16.3207,16.5554,15.9346,16.4343,370500.0],["2009-10-08",16.7673,17.2215,16.5857,17.1231,575100.0],["2009-10-09",17.161,17.4259,16.7371,16.9414,568700.0],["2009-10-12",17.1837,17.4638,16.9187,17.3048,493000.0],["2009-10-13",17.3578,17.3654,16.2904,17.161,501200.0],["2009-10-14",17.3124,17.9785,17.3124,17.9709,700500.0],["2009-10-15",17.8044,18.0845,17.6909,17.8725,434200.0],["2009-10-16",17.8952,18.1678,17.5243,18.0921,582800.0],["2009-10-19",18.2737,18.7279,17.9331,18.6598,731500.0],["2009-10-20",18.6674,18.8112,18.198,18.516,756600.0],["2009-10-21",18.5084,18.902,18.2586,18.357,609700.0],["2009-10-22",18.5235,18.5235,17.0853,18.0164,693900.0],["2009-10-23",18.1905,18.4554,17.4108,17.6909,496200.0],["2009-10-26",17.6,18.1072,15.9422,16.1087,1361700.0],["2009-10-27",16.0103,16.0633,14.9733,15.7832,1124100.0],["2009-10-28",15.647,15.6697,14.7992,14.8824,989700.0],["2009-10-29",15.3366,18.0996,15.3366,17.5016,1465700.0],["2009-10-30",17.6303,17.7136,16.5327,16.6689,720200.0],["2009-11-02",17.0323,18.0239,16.7673,17.3426,632600.0],["2009-11-03",16.9717,17.918,16.9566,17.7817,761200.0],["2009-11-04",18.0996,19.4168,18.0164,18.8945,1131200.0],["2009-11-05",19.2276,20.3555,19.2124,20.0602,1098600.0],["2009-11-06",20.0224,20.0527,19.3411,19.8483,698500.0],["2009-11-09",20.3403,20.8702,20.1889,20.4539,779000.0],["2009-11-10",20.6583,20.8172,20.2116,20.3857,658300.0],["2009-11-11",20.6204,20.8172,20.2571,20.681,602400.0],["2009-11-12",20.6961,20.8475,19.9997,20.0829,529100.0],["2009-11-13",20.3706,20.5901,19.7196,20.2116,581300.0],["2009-11-16",20.4463,21.12,20.4463,20.9838,992800.0],["2009-11-17",20.9913,21.2638,20.9232,21.1957,527300.0],["2009-11-18",21.1957,21.7029,20.9913,21.4304,574400.0],["2009-11-19",21.12,21.279,20.469,20.6583,548700.0],["2009-11-20",20.3403,20.4842,19.8256,20.2041,584300.0],["2009-11-23",20.8021,21.1503,20.681,20.8702,526000.0],["2009-11-24",21.0822,21.1579,20.4387,20.8399,403900.0],["2009-11-25",20.8172,21.0822,20.5069,20.8854,214200.0],["2009-11-27",20.3252,20.5977,19.0534,20.2268,463000.0],["2009-11-30",20.4312,20.6734,20.2268,20.4236,383600.0],["2009-12-01",20.734,21.93,20.5523,21.6348,649400.0],["2009-12-02",21.9981,22.5886,21.9527,22.4069,638600.0],["2009-12-03",22.634,23.8528,22.2404,22.4448,1105900.0],["2009-12-04",23.2169,24.2161,23.0958,23.9512,1000300.0],["2009-12-07",24.2085,24.534,23.5802,23.7619,770600.0],["2009-12-08",23.4591,24.0496,22.9217,23.4743,513800.0],["2009-12-09",23.4743,23.9436,23.0882,23.55,525500.0],["2009-12-10",23.9285,24.1556,23.3456,23.4894,595000.0],["2009-12-11",23.8225,24.0117,23.4818,23.7165,352000.0],["2009-12-14",24.0344,24.3978,23.5424,24.3145,512000.0],["2009-12-15",24.1934,25.2305,24.1934,24.4886,627800.0],["2009-12-16",24.7384,25.2078,24.4281,24.852,510200.0],["2009-12-17",24.7309,25.0185,24.4129,24.4129,644800.0],["2009-12-18",24.746,24.746,23.2472,24.0874,954800.0],["2009-12-21",24.5492,24.7536,24.2464,24.3372,423000.0],["2009-12-22",24.3524,24.8293,24.3221,24.6627,448200.0],["2009-12-23",24.7006,25.6544,24.693,25.6166,575000.0],["2009-12-24",25.9648,26.9337,25.8966,26.3508,452500.0],["2009-12-28",26.7445,27.6907,26.4417,26.7596,1046200.0],["2009-12-29",27.0245,27.0927,25.5333,25.5787,911400.0],["2009-12-30",25.2986,25.4727,22.5659,22.9595,2458400.0],["2009-12-31",22.5583,23.8755,21.8013,23.1488,2104400.0],["2010-01-04",23.8603,25.3819,23.6181,25.1548,1688400.0],["2010-01-05",25.2986,25.9193,24.7611,25.6393,1307800.0],["2010-01-06",25.7225,25.9875,24.7687,24.9428,879900.0],["2010-01-07",24.9504,25.0412,23.1639,24.4962,1290200.0],["2010-01-08",24.0496,24.1101,22.8005,23.3986,1791600.0],["2010-01-11",23.5197,23.5954,19.7953,19.924,3985600.0],["2010-01-12",19.9921,21.4077,19.1519,20.2041,2898500.0],["2010-01-13",20.31,20.9081,19.6817,20.4387,1275500.0],["2010-01-14",18.8188,19.0913,16.51,17.4032,8274900.0],["2010-01-15",17.5243,18.2056,16.896,17.1231,1924900.0],["2010-01-19",16.8733,17.3654,15.647,15.8741,2794100.0],["2010-01-20",15.8816,16.2374,15.102,15.5561,2281000.0],["2010-01-21",15.6091,16.0482,14.5569,14.6705,1930600.0],["2010-01-22",14.6629,15.0414,14.0649,14.292,1491700.0],["2010-01-25",15.7302,16.5554,15.2609,16.0785,5270500.0],["2010-01-26",16.1239,16.9263,15.5183,15.541,1741200.0],["2010-01-27",15.4275,15.541,13.6258,14.2314,2619600.0],["2010-01-28",14.2163,14.2163,13.4139,13.641,1289300.0],["2010-01-29",13.8151,13.9967,12.3995,12.6039,1619500.0],["2010-02-01",12.5358,13.6788,11.9226,13.6031,2745400.0],["2010-02-02",13.6637,14.0573,13.2473,13.9362,1733600.0],["2010-02-03",14.0346,14.0346,13.2549,13.323,1247900.0],["2010-02-04",13.1943,13.6712,12.672,12.778,1274200.0],["2010-02-05",12.8613,12.8991,12.2632,12.7553,808500.0],["2010-02-08",12.8764,13.3609,12.6417,12.7174,670000.0],["2010-02-09",13.0429,13.5501,12.7553,13.2776,1118400.0],["2010-02-10",13.4063,13.588,13.1035,13.4441,884700.0],["2010-02-11",13.5047,14.2087,13.1414,14.186,1129100.0],["2010-02-12",14.0422,14.6402,13.6637,14.4131,1229300.0],["2010-02-16",15.2306,16.8733,14.9657,16.4267,3516800.0],["2010-02-17",16.8052,17.2442,16.7295,17.1761,1712500.0],["2010-02-18",17.0398,17.4865,15.8211,16.9112,2037700.0],["2010-02-19",16.6159,16.8279,15.9119,16.3358,1629000.0],["2010-02-22",16.3207,16.5932,15.8968,16.1693,1061300.0],["2010-02-23",16.1088,16.1693,15.3366,15.7303,899100.0],["2010-02-24",15.4956,15.9574,15.4275,15.8741,524700.0],["2010-02-25",15.7227,15.9195,15.2231,15.8968,551500.0],["2010-02-26",15.8589,16.1996,15.5183,16.0028,722600.0],["2010-03-01",16.1163,17.3199,15.8968,17.1988,1064800.0],["2010-03-02",17.3124,17.9255,17.1912,17.6076,1061000.0],["2010-03-03",17.7968,17.812,17.4108,17.5243,825500.0],["2010-03-04",18.0391,18.0542,16.8279,17.0701,1373500.0],["2010-03-05",17.0928,17.9709,17.0626,17.8725,1197800.0],["2010-03-08",17.9785,19.4546,17.8347,18.8642,1504000.0],["2010-03-09",19.008,19.0459,18.41,18.6977,870700.0],["2010-03-10",18.9323,19.0989,18.2132,18.4327,609900.0],["2010-03-11",18.2586,18.902,18.0542,18.8566,582300.0],["2010-03-12",18.8718,19.0307,18.4857,18.7279,341800.0],["2010-03-15",18.9172,19.1897,18.569,18.6901,736400.0],["2010-03-16",19.1064,19.6818,18.8112,19.5531,842400.0],["2010-03-17",19.765,20.2873,19.6515,19.9013,1031600.0],["2010-03-18",19.9467,20.1965,19.4319,19.5758,455400.0],["2010-03-19",18.8491,19.7575,18.4024,18.8491,864500.0],["2010-03-22",18.4403,18.9853,17.3578,18.8339,845900.0],["2010-03-23",18.8188,19.1443,18.2132,19.0686,875000.0],["2010-03-24",19.1519,19.1519,18.5008,18.8642,573700.0],["2010-03-25",18.9248,19.114,18.0618,18.1602,630100.0],["2010-03-26",18.0542,18.1299,16.8885,17.3805,1741000.0],["2010-03-29",17.5395,18.3797,17.5016,18.251,761700.0],["2010-03-30",18.4251,18.5387,17.5243,17.9028,527500.0],["2010-03-31",17.7893,19.5076,17.5773,19.0232,1330000.0],["2010-04-01",19.2578,19.765,18.9777,19.2503,633000.0],["2010-04-05",19.712,19.9467,19.3108,19.4471,539400.0],["2010-04-06",19.5758,20.1132,19.2654,20.0754,584600.0],["2010-04-07",20.1435,20.8854,20.0602,20.6734,1039500.0],["2010-04-08",20.7112,20.9686,19.9921,20.6658,727600.0],["2010-04-09",20.9156,20.9308,20.5144,20.9308,420900.0],["2010-04-12",21.0746,22.0663,21.014,21.6575,893500.0],["2010-04-13",21.8619,21.9906,21.3395,21.5969,418500.0],["2010-04-14",21.7029,22.581,21.7029,22.4675,699500.0],["2010-04-15",22.6037,23.0201,22.5205,22.8005,639200.0],["2010-04-16",22.6946,22.9974,21.5818,22.3312,873100.0],["2010-04-19",22.2101,23.0352,21.9906,22.6264,849900.0],["2010-04-20",22.5432,22.9217,21.8165,22.2555,1028000.0],["2010-04-21",22.3312,22.6946,22.1798,22.6416,428000.0],["2010-04-22",22.6037,22.9368,22.1949,22.634,508000.0],["2010-04-23",22.7021,23.5802,22.687,23.4213,958200.0],["2010-04-26",23.9512,24.3751,23.8603,23.9058,861900.0],["2010-04-27",24.1328,24.1328,22.9368,23.0049,732300.0],["2010-04-28",23.2169,23.7771,22.5432,23.3153,840100.0],["2010-04-29",23.6938,24.4584,23.55,24.3675,811700.0],["2010-04-30",24.3978,24.6552,24.1101,24.1631,969900.0],["2010-05-03",24.7157,25.1851,24.3069,24.8293,967100.0],["2010-05-04",24.7384,24.9731,23.4743,24.2085,1159300.0],["2010-05-05",23.55,24.0874,20.3176,22.8611,2129400.0],["2010-05-06",24.6325,25.1699,20.8929,24.64,2778800.0],["2010-05-07",24.8823,25.1699,22.7097,22.9974,1552400.0],["2010-05-10",25.4349,25.4349,23.7014,24.4054,1406200.0],["2010-05-11",24.0041,25.8891,23.8679,25.3137,1557800.0],["2010-05-12",25.8891,27.07,25.6847,26.9034,1700900.0],["2010-05-13",27.2138,28.9397,27.176,27.8421,1870500.0],["2010-05-14",27.4333,27.7134,26.1162,27.07,1215000.0],["2010-05-17",27.4636,27.9254,25.8512,27.1078,906800.0],["2010-05-18",27.7513,28.2736,26.1919,26.5552,1232800.0],["2010-05-19",25.7982,25.8739,22.9444,23.391,2962700.0],["2010-05-20",21.9527,23.0125,21.4001,22.1647,1692900.0],["2010-05-21",21.4985,23.338,21.0065,23.3077,1597600.0],["2010-05-24",23.3759,23.83,22.8687,22.9444,935200.0],["2010-05-25",21.5061,22.8308,21.1957,22.7476,1211700.0],["2010-05-26",23.4515,24.3372,23.3077,23.4591,1078000.0],["2010-05-27",24.852,25.0034,24.2313,24.6703,882300.0],["2010-05-28",24.7536,24.9428,23.6862,23.7468,943300.0],["2010-06-01",23.2169,24.042,22.7097,22.7173,1087700.0],["2010-06-02",22.9368,24.2691,22.7097,24.2691,778900.0],["2010-06-03",24.799,25.0942,24.254,24.6022,805100.0],["2010-06-04",23.6257,24.0269,22.3464,22.4902,963000.0],["2010-06-07",23.1336,23.3531,21.279,21.332,956800.0],["2010-06-08",21.385,21.6348,20.2646,20.8399,1220200.0],["2010-06-09",21.3471,22.089,20.9611,21.1882,789500.0],["2010-06-10",21.5969,22.2404,21.5969,22.2252,625600.0],["2010-06-11",21.9451,22.4826,21.6423,22.3312,447200.0],["2010-06-14",22.5583,23.2774,22.422,22.5205,694400.0],["2010-06-15",22.7021,23.0882,22.4296,23.0503,486700.0],["2010-06-16",22.7097,23.3531,22.5205,23.1109,417200.0],["2010-06-17",22.8233,23.2169,22.0587,22.3236,608100.0],["2010-06-18",22.2252,22.4372,21.1957,21.5137,785600.0],["2010-06-21",22.3236,22.3236,20.5371,20.8097,665000.0],["2010-06-22",20.8399,21.0292,20.2873,20.4539,550500.0],["2010-06-23",21.2184,21.8316,20.9989,21.5969,957300.0],["2010-06-24",21.332,21.6121,20.8172,20.8626,613500.0],["2010-06-25",20.7642,21.6878,20.6734,21.4607,2299900.0],["2010-06-28",20.9989,21.5742,20.8248,21.2563,554300.0],["2010-06-29",20.8626,20.8626,19.4546,19.8937,876000.0],["2010-06-30",19.7574,20.0829,19.4774,19.6136,555400.0],["2010-07-01",19.3638,19.6515,18.463,19.4546,736900.0],["2010-07-02",19.606,19.6817,18.5463,18.7431,491800.0],["2010-07-06",19.0156,19.3487,18.0466,18.2435,525700.0],["2010-07-07",18.2283,19.2957,17.9407,19.2881,464600.0],["2010-07-08",19.6363,20.522,19.5606,20.4993,575300.0],["2010-07-09",20.6507,20.9383,20.4463,20.8626,358300.0],["2010-07-12",21.1049,21.3093,20.5144,21.1427,516800.0],["2010-07-13",21.6423,22.4902,21.4228,22.3766,893400.0],["2010-07-14",22.581,23.0655,22.0738,22.8384,497100.0],["2010-07-15",22.8611,23.0731,22.0057,22.581,516900.0],["2010-07-16",22.8081,22.8081,21.6878,21.9376,428600.0],["2010-07-19",22.5507,22.5507,21.1654,21.7937,364100.0],["2010-07-20",21.3774,22.5205,21.067,22.4826,417000.0],["2010-07-21",22.8914,23.0882,22.195,22.3464,400800.0],["2010-07-22",22.9368,23.0731,22.7173,22.9822,483700.0],["2010-07-23",22.8232,23.7922,22.5659,23.7468,549300.0],["2010-07-26",23.8452,24.6022,23.7695,24.6022,573600.0],["2010-07-27",24.7309,24.9655,23.9436,23.9814,372900.0],["2010-07-28",23.7922,23.936,22.8989,23.0428,413500.0],["2010-07-29",23.4213,23.8376,22.528,23.3607,348300.0],["2010-07-30",22.7627,23.7165,22.7476,22.8914,373000.0],["2010-08-02",23.4364,23.9133,23.0882,23.7392,404400.0],["2010-08-03",23.6408,24.148,23.179,23.4288,355900.0],["2010-08-04",23.5575,23.9512,23.232,23.9133,433200.0],["2010-08-05",23.6332,24.7612,22.5053,22.5129,839600.0],["2010-08-06",22.036,22.3918,21.5894,22.3388,668000.0],["2010-08-09",22.5886,23.6484,22.5205,23.3304,496400.0],["2010-08-10",22.8611,23.232,22.5432,22.7854,307800.0],["2010-08-11",22.0965,22.3312,21.0292,21.5212,713900.0],["2010-08-12",20.8248,21.9981,20.6658,21.7332,293000.0],["2010-08-13",21.7256,21.7786,21.0897,21.1276,330100.0],["2010-08-16",21.0065,21.5894,20.6885,21.3017,355800.0],["2010-08-17",21.7483,21.824,21.2411,21.4607,253700.0],["2010-08-18",21.3547,21.7332,20.8778,21.5212,226300.0],["2010-08-19",21.1806,21.5742,21.014,21.1957,268100.0],["2010-08-20",21.1654,21.2336,20.5447,21.1579,360700.0],["2010-08-23",21.4531,21.6575,20.7794,20.8399,218600.0],["2010-08-24",20.5069,20.6885,19.659,20.2268,456500.0],["2010-08-25",20.0451,20.5977,19.5455,20.5296,300600.0],["2010-08-26",20.7112,21.1503,20.2268,20.2495,207200.0],["2010-08-27",20.3933,21.2714,19.7877,21.2487,366900.0],["2010-08-30",21.0595,21.226,20.2343,20.2343,164500.0],["2010-08-31",20.0451,20.5826,19.8407,20.2268,181000.0],["2010-09-01",20.8702,21.4834,20.6355,21.4682,285300.0],["2010-09-02",21.4758,21.8619,21.2033,21.5137,258300.0],["2010-09-03",21.7937,22.3312,21.5439,21.8467,231600.0],["2010-09-07",21.5212,21.7029,21.1125,21.4834,380300.0],["2010-09-08",21.5364,22.0435,21.4758,21.5969,217200.0],["2010-09-09",22.036,22.0436,20.628,20.6658,309000.0],["2010-09-10",20.8097,20.9762,20.4387,20.5674,276600.0],["2010-09-13",20.9005,20.9989,19.871,20.2646,532100.0],["2010-09-14",20.0905,20.6507,19.6817,20.1435,402500.0],["2010-09-15",19.8483,19.9845,19.5152,19.7272,456800.0],["2010-09-16",19.6136,20.1284,19.5303,19.9997,166900.0],["2010-09-17",20.2192,20.416,19.6666,20.1738,269500.0],["2010-09-20",20.1738,20.6128,19.9391,20.4387,411900.0],["2010-09-21",20.469,20.6128,20.1284,20.1738,169200.0],["2010-09-22",20.0451,20.2949,19.5303,19.8634,213700.0],["2010-09-23",19.6742,20.1057,19.114,19.2654,346200.0],["2010-09-24",19.5606,19.7347,19.1367,19.6666,333600.0],["2010-09-27",19.6515,20.2495,19.4092,20.1889,233000.0],["2010-09-28",20.1208,20.4993,19.7953,20.469,238600.0],["2010-09-29",20.4387,20.6507,20.2116,20.575,194500.0],["2010-09-30",20.7113,20.734,20.1435,20.5371,181900.0],["2010-10-01",20.6431,20.7264,20.0678,20.3252,148600.0],["2010-10-04",20.0754,20.363,19.6742,19.9164,191100.0],["2010-10-05",20.1435,20.4085,19.765,20.2571,247100.0],["2010-10-06",20.2722,20.363,19.6288,19.7802,207700.0],["2010-10-07",19.8331,19.9694,19.5303,19.8256,194300.0],["2010-10-08",19.7953,20.2116,19.7726,20.0678,121600.0],["2010-10-11",19.9391,20.522,19.9391,20.2873,173400.0],["2010-10-12",20.2722,20.2949,19.871,20.0527,215800.0],["2010-10-13",20.1738,20.6431,20.0981,20.4236,207800.0],["2010-10-14",20.4387,20.5144,19.8104,19.9694,229700.0],["2010-10-15",20.0678,20.1814,19.4849,19.5152,403000.0],["2010-10-18",19.5152,19.5909,17.9861,18.6447,606400.0],["2010-10-19",18.4706,18.5387,17.5319,17.8347,469100.0],["2010-10-20",17.8498,18.1299,17.5924,18.0088,289800.0],["2010-10-21",18.0769,18.2283,17.6076,17.8877,265300.0],["2010-10-22",17.9331,18.0694,17.759,17.9331,177300.0],["2010-10-25",18.0391,18.304,17.7363,17.918,303100.0],["2010-10-26",17.9634,18.3343,17.7893,17.8952,279800.0],["2010-10-27",17.8271,18.1678,17.6682,17.8574,231900.0],["2010-10-28",18.0164,18.0315,17.4335,17.7136,194600.0],["2010-10-29",17.6606,18.1602,17.6076,18.0769,248900.0],["2010-11-01",18.0769,18.1375,17.5319,17.6984,220400.0],["2010-11-02",17.9785,18.198,17.7893,18.1299,273700.0],["2010-11-03",18.1299,18.8869,18.0996,18.7734,524700.0],["2010-11-04",19.167,19.4849,18.9248,19.4622,879400.0],["2010-11-05",19.114,19.114,18.0618,18.2056,1064500.0],["2010-11-08",18.0845,18.5387,17.6984,18.463,457600.0],["2010-11-09",18.5463,19.2503,18.4327,18.622,465800.0],["2010-11-10",18.6144,18.8036,18.2889,18.6068,227200.0],["2010-11-11",18.41,18.463,18.1148,18.1223,193500.0],["2010-11-12",17.9558,18.1299,17.7136,17.7968,235600.0],["2010-11-15",17.8196,18.0845,17.5395,17.8574,221100.0],["2010-11-16",17.7136,17.7741,17.214,17.6682,351100.0],["2010-11-17",17.7363,17.9558,17.5319,17.6,108800.0],["2010-11-18",17.8195,17.9482,17.6606,17.7817,155900.0],["2010-11-19",17.6984,18.0769,17.5925,18.0315,140500.0],["2010-11-22",17.8498,18.0542,17.7817,17.9937,167900.0],["2010-11-23",17.6152,18.1072,17.4335,18.0694,242200.0],["2010-11-24",18.1678,18.4479,17.865,18.4479,275300.0],["2010-11-26",18.2737,18.4403,18.1526,18.2132,161600.0],["2010-11-29",18.1678,18.5387,17.865,18.4857,278900.0],["2010-11-30",18.2283,18.7582,18.0921,18.4403,426700.0],["2010-12-01",18.7658,19.5909,18.7355,19.273,517900.0],["2010-12-02",19.3789,20.0527,19.3032,19.9467,515200.0],["2010-12-03",19.9467,20.8248,19.5985,20.7794,511400.0],["2010-12-06",20.734,22.3161,20.7113,22.2555,920400.0],["2010-12-07",22.7097,22.8762,22.0587,22.195,597700.0],["2010-12-08",22.3085,22.6643,21.3017,21.4909,508200.0],["2010-12-09",21.4682,21.93,21.3623,21.93,271000.0],["2010-12-10",22.036,22.1571,21.5969,21.7862,255100.0],["2010-12-13",22.3161,22.3161,21.6802,21.7332,146400.0],["2010-12-14",21.8316,22.1041,21.6196,21.983,186300.0],["2010-12-15",22.0133,22.3993,21.771,21.8165,197800.0],["2010-12-16",21.8013,21.8997,21.6045,21.7256,117700.0],["2010-12-17",21.771,22.1344,21.2411,22.1117,461500.0],["2010-12-20",22.2328,22.8762,21.771,22.7097,419200.0],["2010-12-21",22.8914,23.6938,22.7097,23.6862,405100.0],["2010-12-22",23.83,23.8376,23.2547,23.4743,303800.0],["2010-12-23",23.3759,23.5273,23.232,23.3759,125600.0],["2010-12-27",23.2396,23.6408,23.2396,23.5348,101400.0],["2010-12-28",23.5348,23.5424,22.5507,22.7627,188600.0],["2010-12-29",22.8157,22.8384,22.0284,22.142,204500.0],["2010-12-30",22.1117,22.2934,22.0208,22.1117,152600.0],["2010-12-31",21.9981,22.0057,21.7635,21.8619,130300.0],["2011-01-03",22.0436,22.6946,21.9603,22.581,237700.0],["2011-01-04",22.6491,22.6719,21.6651,22.0208,264700.0],["2011-01-05",21.9073,22.2404,21.7559,22.1571,156000.0],["2011-01-06",22.142,22.3312,21.1503,21.226,450100.0],["2011-01-07",21.1049,21.226,19.8029,20.1889,533200.0],["2011-01-10",20.0754,20.2116,19.1821,19.2048,412600.0],["2011-01-11",19.4092,19.4774,18.5084,19.4092,637300.0],["2011-01-12",19.6363,20.1208,19.4395,19.9694,398700.0],["2011-01-13",19.9315,20.0905,19.4698,19.7196,400300.0],["2011-01-14",19.6136,19.6666,19.1064,19.4622,312300.0],["2011-01-18",19.4471,19.5758,19.0005,19.3562,245100.0],["2011-01-19",19.4849,19.4849,18.4327,18.9172,645100.0],["2011-01-20",18.8718,19.0383,18.5084,18.7052,295200.0],["2011-01-21",18.8718,19.0837,18.357,18.4479,279500.0],["2011-01-24",18.4781,18.7885,18.4706,18.4857,224300.0],["2011-01-25",18.4857,18.7204,18.3646,18.622,179400.0],["2011-01-26",18.622,18.9172,18.4251,18.6522,230000.0],["2011-01-27",18.6901,19.3714,18.5387,19.273,325000.0],["2011-01-28",19.5606,19.5682,18.5841,18.5917,313900.0],["2011-01-31",18.6144,18.7961,18.0921,18.1072,269600.0],["2011-02-01",18.2132,18.6144,18.2056,18.5008,311600.0],["2011-02-02",18.4024,18.4176,18.1375,18.4024,324000.0],["2011-02-03",18.41,18.5235,18.0466,18.4024,380700.0],["2011-02-04",18.3797,18.5235,18.1678,18.4024,201800.0],["2011-02-07",18.4327,18.7431,18.1678,18.7204,314200.0],["2011-02-08",18.7052,18.7658,18.3722,18.463,212800.0],["2011-02-09",18.3267,18.5992,18.3267,18.3949,165200.0],["2011-02-10",18.3494,18.6674,18.2132,18.2889,158800.0],["2011-02-11",18.2359,18.5992,18.1753,18.5841,165000.0],["2011-02-14",18.5992,19.5909,18.4781,19.167,268800.0],["2011-02-15",19.0989,19.5303,19.0005,19.0534,229800.0],["2011-02-16",19.1519,19.4395,19.1291,19.4017,170400.0],["2011-02-17",19.8786,21.0595,19.871,20.7415,926200.0],["2011-02-18",20.8929,20.9989,20.1662,20.5523,377300.0],["2011-02-22",20.2571,20.3252,19.2048,19.3714,477100.0],["2011-02-23",19.3411,19.4319,18.4857,18.8036,347100.0],["2011-02-24",18.6901,19.1064,18.5841,19.0913,275700.0],["2011-02-25",18.7734,18.8415,16.7976,17.2745,2008800.0],["2011-02-28",17.2745,17.9785,17.2745,17.5168,598300.0],["2011-03-01",17.5849,17.653,16.5024,16.6008,535500.0],["2011-03-02",16.5175,16.7143,16.2147,16.3434,583800.0],["2011-03-03",16.5478,17.6833,16.4872,17.2821,650100.0],["2011-03-04",17.108,17.3124,16.4494,16.896,298600.0],["2011-03-07",16.949,17.0777,16.4267,16.5857,332900.0],["2011-03-08",17.055,17.2367,16.4645,16.8128,223600.0],["2011-03-09",16.8127,17.0398,16.5402,16.6689,139500.0],["2011-03-10",16.5024,16.6311,16.0633,16.5781,247700.0],["2011-03-11",16.4645,16.7143,12.1346,12.5887,5883300.0],["2011-03-14",12.4752,13.9816,12.3087,13.7621,1438500.0],["2011-03-15",13.4063,14.1103,13.0959,13.8151,765400.0],["2011-03-16",13.8151,14.1103,13.588,13.8529,542600.0],["2011-03-17",14.0573,14.3071,13.6258,13.7999,553500.0],["2011-03-18",13.8529,13.8983,13.6334,13.8983,438300.0],["2011-03-21",13.8908,14.6402,13.8302,14.5721,389700.0],["2011-03-22",14.5721,14.9733,14.4737,14.7235,321900.0],["2011-03-23",14.6705,14.678,14.1254,14.3904,427200.0],["2011-03-24",14.5342,14.678,14.3298,14.6478,241900.0],["2011-03-25",14.625,14.996,14.4888,14.5115,481700.0],["2011-03-28",14.4585,14.5266,14.0043,14.2238,436900.0],["2011-03-29",14.1936,14.5115,14.0724,14.4282,329200.0],["2011-03-30",14.4207,14.6402,14.0422,14.3601,311500.0],["2011-03-31",14.3904,15.8135,14.3828,14.9506,877200.0],["2011-04-01",14.1936,14.5494,13.2927,13.6334,2937000.0],["2011-04-04",13.6258,13.7318,12.5206,12.5509,1698600.0],["2011-04-05",12.5509,12.6417,11.8393,12.074,1211900.0],["2011-04-06",12.2027,13.0278,12.1118,12.778,769500.0],["2011-04-07",12.8386,13.4063,12.7174,13.2473,508700.0],["2011-04-08",13.3382,13.3382,12.7704,12.8537,473300.0],["2011-04-11",13.0202,13.2852,12.7099,12.7931,427800.0],["2011-04-12",12.7099,12.7099,12.3919,12.566,386300.0],["2011-04-13",12.6115,12.8537,12.5282,12.672,306600.0],["2011-04-14",12.5812,12.9294,12.5736,12.7326,338500.0],["2011-04-15",12.7553,13.0959,12.7326,12.9218,719200.0],["2011-04-18",12.9067,12.937,12.3919,12.8915,605400.0],["2011-04-19",12.8991,13.0581,12.3011,12.7401,484100.0],["2011-04-20",12.884,13.2473,12.7931,13.1792,444500.0],["2011-04-21",13.2095,13.5653,12.9294,13.4593,510300.0],["2011-04-25",13.4366,13.8378,13.323,13.8226,465200.0],["2011-04-26",14.1103,14.8521,14.027,14.7764,846800.0],["2011-04-27",14.8067,14.8521,14.1633,14.7537,476000.0],["2011-04-28",14.8143,15.0944,14.5721,14.9354,294100.0],["2011-04-29",15.1398,15.1777,14.7613,14.9506,193000.0],["2011-05-02",15.0565,15.1398,14.7689,14.9127,257000.0],["2011-05-03",14.943,15.0792,14.4131,14.7008,375200.0],["2011-05-04",14.6856,14.8749,14.3904,14.7235,358100.0],["2011-05-05",14.6553,15.0111,14.4964,14.9733,238300.0],["2011-05-06",15.1398,15.3291,14.8143,15.2534,571600.0],["2011-05-09",15.3139,15.488,15.0035,15.435,851500.0],["2011-05-10",16.3737,18.2435,16.0936,18.1905,3340900.0],["2011-05-11",18.0164,18.4024,17.7893,18.0845,730900.0],["2011-05-12",18.0239,18.7961,17.5016,18.6371,920000.0],["2011-05-13",18.7885,18.902,18.0542,18.3419,457000.0],["2011-05-16",18.1678,18.6674,17.9482,18.0542,445000.0],["2011-05-17",17.9785,18.7052,17.9785,18.3873,664600.0],["2011-05-18",18.357,18.7355,18.3494,18.6522,324500.0],["2011-05-19",18.7204,18.8491,18.5084,18.7279,280100.0],["2011-05-20",18.5765,18.7506,18.0921,18.2132,409800.0],["2011-05-23",18.0618,18.6144,17.7211,18.2813,447800.0],["2011-05-24",18.4176,19.0232,18.4176,18.7204,456600.0],["2011-05-25",18.622,19.1821,18.622,18.9399,337900.0],["2011-05-26",19.2654,20.03,19.2654,19.5985,528600.0],["2011-05-27",19.6136,20.0451,19.4925,19.7196,271900.0],["2011-05-31",19.8331,20.2495,19.712,20.2268,922500.0],["2011-06-01",20.2116,20.522,19.167,19.3032,747800.0],["2011-06-02",19.3638,19.8937,19.2276,19.6817,403000.0],["2011-06-03",19.2654,19.7347,19.1064,19.3638,307200.0],["2011-06-06",19.3032,19.7802,18.7885,18.7961,351800.0],["2011-06-07",18.9929,19.2957,18.6674,18.9399,323000.0],["2011-06-08",18.8188,18.8188,17.1383,17.2821,758600.0],["2011-06-09",17.1912,17.7817,16.9339,17.5395,421200.0],["2011-06-10",17.3654,17.4411,16.2072,16.5554,530800.0],["2011-06-13",16.6538,17.1307,16.5402,16.5478,264000.0],["2011-06-14",16.8279,17.4713,16.7295,17.2291,306900.0],["2011-06-15",16.9793,17.1761,16.2147,16.351,357000.0],["2011-06-16",16.351,16.9339,15.9649,16.3131,586300.0],["2011-06-17",16.5781,17.1004,16.5781,16.7295,726900.0],["2011-06-20",16.7219,16.9869,16.4343,16.9566,268200.0],["2011-06-21",17.2594,17.8271,17.1155,17.4865,396700.0],["2011-06-22",17.4486,17.7211,16.9641,17.1307,314000.0],["2011-06-23",16.7825,17.5016,16.51,17.4865,288700.0],["2011-06-24",17.3881,17.7893,16.8582,16.896,297300.0],["2011-06-27",16.9793,17.3502,16.896,17.3199,126700.0],["2011-06-28",17.3426,17.6606,17.1912,17.5622,193900.0],["2011-06-29",17.6303,17.6909,17.4108,17.6379,173800.0],["2011-06-30",17.7136,18.0164,17.7136,17.9634,215600.0],["2011-07-01",17.9937,18.2662,17.8347,18.198,268700.0],["2011-07-05",18.1829,18.3873,17.3275,17.7211,362500.0],["2011-07-06",17.6909,17.9104,17.3502,17.812,303900.0],["2011-07-07",18.0996,18.2056,17.6984,17.9482,517700.0],["2011-07-08",17.6303,17.8725,17.2442,17.8725,375700.0],["2011-07-11",17.7136,17.8801,17.4562,17.8044,301000.0],["2011-07-12",17.6833,18.1148,17.5092,17.8877,338500.0],["2011-07-13",18.0088,18.7809,18.0088,18.4403,410000.0],["2011-07-14",18.5614,18.6447,17.6379,17.6682,536300.0],["2011-07-15",17.7666,17.7666,16.5478,16.6841,667100.0],["2011-07-18",16.5629,16.5932,15.7075,15.8438,742000.0],["2011-07-19",15.9346,16.2677,15.5713,15.8892,684500.0],["2011-07-20",15.9649,16.1315,15.6091,15.6773,372400.0],["2011-07-21",15.8211,16.0179,15.6924,15.7378,404400.0],["2011-07-22",15.7984,16.2223,15.5183,16.086,607900.0],["2011-07-25",15.7605,15.9044,15.3896,15.5107,602600.0],["2011-07-26",15.4502,15.647,15.2155,15.4956,329500.0],["2011-07-27",15.2836,15.6621,15.1171,15.1247,473300.0],["2011-07-28",15.1474,15.4426,14.4282,14.5266,740100.0],["2011-07-29",14.3298,14.784,13.921,14.6099,647600.0],["2011-08-01",14.9354,15.1095,14.7386,14.9808,674700.0],["2011-08-02",15.0868,15.3972,13.8529,13.8983,753900.0],["2011-08-03",14.1254,14.5039,13.4971,14.4358,584200.0],["2011-08-04",14.2693,14.3828,13.535,13.9286,1123100.0],["2011-08-05",12.1346,13.0429,11.9302,12.0134,3116000.0],["2011-08-08",11.4987,12.8234,11.4533,12.2632,1369000.0],["2011-08-09",12.5736,12.9672,12.0513,12.9672,589500.0],["2011-08-10",12.6796,13.0732,12.3011,12.7931,1047300.0],["2011-08-11",12.7931,13.5198,12.5736,13.1868,607900.0],["2011-08-12",13.4063,13.4139,12.5812,12.8613,349900.0],["2011-08-15",12.9067,13.3155,12.9067,13.1716,300600.0],["2011-08-16",13.0656,13.0656,12.4525,12.7553,250100.0],["2011-08-17",12.8613,12.9067,12.2405,12.286,250200.0],["2011-08-18",11.9226,12.0664,11.3776,11.5214,564000.0],["2011-08-19",11.3851,11.9832,11.211,11.8696,509200.0],["2011-08-22",12.1875,12.1875,11.3927,11.5517,315300.0],["2011-08-23",11.6274,11.915,11.5138,11.7788,274600.0],["2011-08-24",11.7409,12.074,11.5365,12.0286,337100.0],["2011-08-25",12.1043,12.1043,11.3019,11.3397,284200.0],["2011-08-26",11.317,11.8166,11.105,11.7485,304600.0],["2011-08-29",11.9832,12.2254,11.9075,12.1951,361100.0],["2011-08-30",12.1118,12.4979,12.0361,12.3844,217600.0],["2011-08-31",12.4903,12.7401,12.3465,12.4222,418700.0],["2011-09-01",12.4071,12.5433,11.6198,11.7788,412900.0],["2011-09-02",11.5517,11.5744,11.1732,11.2186,459400.0],["2011-09-06",10.9385,11.0521,10.6811,10.9461,378700.0],["2011-09-07",11.1959,12.074,11.0748,12.0134,538400.0],["2011-09-08",12.0513,12.2632,11.8545,12.0664,575500.0],["2011-09-09",11.8847,12.1648,11.3019,11.4608,417100.0],["2011-09-12",11.2792,11.8772,11.211,11.8166,248100.0],["2011-09-13",11.915,12.3011,11.8318,11.9983,455600.0],["2011-09-14",12.0891,12.7099,12.0891,12.513,238100.0],["2011-09-15",12.6342,12.9143,12.566,12.8461,282300.0],["2011-09-16",12.937,13.1943,12.6796,12.9748,356000.0],["2011-09-19",12.7477,12.9143,12.3692,12.6493,248400.0],["2011-09-20",12.7174,13.0808,12.672,12.7099,269200.0],["2011-09-21",12.7326,13.0656,12.5282,12.5433,320400.0],["2011-09-22",12.1194,12.4298,11.9226,12.0134,365700.0],["2011-09-23",12.1648,12.6947,12.021,12.5206,165200.0],["2011-09-26",12.6569,13.1035,12.4903,13.1035,248400.0],["2011-09-27",13.3306,13.5123,12.5358,12.725,314800.0],["2011-09-28",13.1489,13.2246,12.5282,12.7477,223800.0],["2011-09-29",13.0354,13.2549,12.3011,12.7023,265200.0],["2011-09-30",12.5433,13.0202,12.2027,12.2254,223200.0],["2011-10-03",12.0891,12.566,11.968,12.074,355500.0],["2011-10-04",11.9983,12.5812,11.9983,12.5509,458600.0],["2011-10-05",12.6569,12.7023,11.8469,12.0437,456200.0],["2011-10-06",12.0437,12.3465,11.9377,12.2557,285000.0],["2011-10-07",12.3768,12.3768,11.7031,12.127,408000.0],["2011-10-10",12.4373,12.9143,12.3541,12.6266,334700.0],["2011-10-11",12.5433,12.9824,12.4298,12.8688,324700.0],["2011-10-12",13.0657,13.323,12.7931,13.0127,457800.0],["2011-10-13",12.9445,13.27,12.9445,13.0959,235700.0],["2011-10-14",13.2473,13.2473,12.5206,12.8688,288300.0],["2011-10-17",12.7856,12.8613,12.1346,12.2254,386100.0],["2011-10-18",12.2405,12.6417,12.1194,12.5206,307200.0],["2011-10-19",12.5282,12.7704,12.3162,12.4146,327900.0],["2011-10-20",12.3768,12.8158,12.1194,12.4676,272200.0],["2011-10-21",12.5585,12.8537,12.4828,12.725,266900.0],["2011-10-24",12.7099,13.2095,12.7023,12.9218,348700.0],["2011-10-25",12.8537,12.9597,12.3768,12.4222,298100.0],["2011-10-26",12.6417,12.7931,12.3995,12.672,461000.0],["2011-10-27",12.8537,13.1186,12.6644,12.7553,391100.0],["2011-10-28",12.7553,13.27,12.6644,13.0429,332400.0],["2011-10-31",12.8688,12.9748,12.4146,12.4449,250800.0],["2011-11-01",12.1497,12.3692,11.6955,11.9453,438700.0],["2011-11-02",12.0059,12.2405,11.5062,11.6501,430300.0],["2011-11-03",11.6425,11.809,11.3549,11.6198,539400.0],["2011-11-04",10.5827,12.127,10.3783,11.3624,1249300.0],["2011-11-07",11.3246,11.3246,10.7644,11.1505,553100.0],["2011-11-08",11.1353,11.6198,10.9234,11.5441,450300.0],["2011-11-09",11.1656,11.5971,11.1656,11.476,422400.0],["2011-11-10",11.6804,11.809,11.4078,11.7636,520700.0],["2011-11-11",11.8242,11.9604,11.7485,11.915,442300.0],["2011-11-14",11.7863,11.8166,11.3473,11.37,422600.0],["2011-11-15",11.3246,11.6047,11.158,11.5895,212600.0],["2011-11-16",11.476,11.4835,11.0142,11.105,227500.0],["2011-11-17",11.1126,11.1429,10.666,10.8022,244700.0],["2011-11-18",10.9082,10.9082,10.6054,10.666,255800.0],["2011-11-21",10.5979,10.6811,10.3481,10.4843,309700.0],["2011-11-22",10.507,10.5827,10.1815,10.2724,195300.0],["2011-11-23",10.2345,10.2345,9.8409,10.0226,225800.0],["2011-11-25",9.9998,10.1285,9.8484,9.8484,69900.0],["2011-11-28",10.2345,10.3935,9.8939,10.1664,383600.0],["2011-11-29",10.1815,10.3178,9.8182,9.9847,139000.0],["2011-11-30",10.3859,10.56,10.1058,10.5297,322000.0],["2011-12-01",10.454,10.6584,10.2194,10.3935,218300.0],["2011-12-02",10.5449,10.5449,10.1361,10.2951,181800.0],["2011-12-05",10.4919,10.9915,10.4616,10.7266,283500.0],["2011-12-06",10.719,10.8325,10.5827,10.7871,120200.0],["2011-12-07",10.719,10.8174,10.3178,10.772,237500.0],["2011-12-08",10.666,10.7341,10.5146,10.6509,191100.0],["2011-12-09",10.6811,11.1656,10.6357,11.0369,201400.0],["2011-12-12",10.8931,11.0066,10.6584,10.8779,158500.0],["2011-12-13",10.9764,11.3473,10.8779,10.9764,236800.0],["2011-12-14",10.9385,10.9385,10.5979,10.825,286500.0],["2011-12-15",10.9309,11.264,10.9082,10.9688,218400.0],["2011-12-16",11.0748,11.2262,10.9007,10.9688,204500.0],["2011-12-19",11.0899,11.1505,10.6433,10.6584,139800.0],["2011-12-20",10.8552,11.2186,10.6433,11.1278,186800.0],["2011-12-21",11.0521,11.2792,10.9082,11.211,146600.0],["2011-12-22",11.2186,11.5517,11.1807,11.4381,194300.0],["2011-12-23",11.5062,11.5062,11.2489,11.3397,116200.0],["2011-12-27",11.2489,11.3549,11.0975,11.1807,116900.0],["2011-12-28",11.1202,11.2489,10.719,10.7417,175800.0],["2011-12-29",10.6736,10.7493,10.4692,10.5222,262000.0],["2011-12-30",10.4843,10.56,10.3708,10.3859,345500.0],["2012-01-03",10.613,11.4154,10.613,11.2943,304400.0],["2012-01-04",11.2262,11.3094,10.8401,11.1883,222000.0],["2012-01-05",11.2413,11.5592,11.0066,11.3246,309200.0],["2012-01-06",11.3019,12.0664,11.2186,11.6274,308200.0],["2012-01-09",11.5517,11.6501,11.105,11.5063,396000.0],["2012-01-10",11.6955,11.8772,11.5441,11.8772,248500.0],["2012-01-11",11.862,12.0286,11.6274,11.9453,205100.0],["2012-01-12",11.9832,12.1648,11.8015,12.0134,161600.0],["2012-01-13",11.8772,11.9832,11.5365,11.6955,239100.0],["2012-01-17",11.8923,12.2784,11.8242,12.0891,296200.0],["2012-01-18",12.0664,12.1194,11.9075,12.0059,187200.0],["2012-01-19",12.127,12.286,12.0361,12.2708,194200.0],["2012-01-20",12.233,12.3995,12.0361,12.0816,356500.0],["2012-01-23",12.0816,12.1346,11.6804,11.7485,356600.0],["2012-01-24",11.6955,11.9453,11.37,11.8469,298300.0],["2012-01-25",11.8015,12.021,11.7182,11.9377,154500.0],["2012-01-26",12.0286,12.2178,11.9529,12.1421,217100.0],["2012-01-27",12.1118,12.619,12.1118,12.4525,176600.0],["2012-01-30",12.3314,12.8083,12.2708,12.4828,214700.0],["2012-01-31",12.5887,12.6417,12.3768,12.4752,260600.0],["2012-02-01",12.5509,12.5963,12.1951,12.3465,302700.0],["2012-02-02",12.3995,12.5055,12.1497,12.1875,157300.0],["2012-02-03",12.1118,12.7856,12.1118,12.3541,416100.0],["2012-02-06",12.2935,12.5812,12.0059,12.5812,160100.0],["2012-02-07",12.5887,12.7704,12.4752,12.725,155600.0],["2012-02-08",12.7629,12.831,12.4979,12.831,269300.0],["2012-02-09",12.8386,13.0051,12.7099,12.8613,324900.0],["2012-02-10",12.937,13.2019,12.6266,13.1186,332300.0],["2012-02-13",13.1943,13.6031,13.1716,13.376,396200.0],["2012-02-14",13.3836,13.3836,12.9748,13.3079,231400.0],["2012-02-15",13.3155,13.4896,12.9975,13.0656,189500.0],["2012-02-16",13.0732,13.4593,12.9824,13.3382,344200.0],["2012-02-17",13.3912,13.4214,13.1489,13.217,132600.0],["2012-02-21",13.1111,13.1489,12.5812,12.7704,206500.0],["2012-02-22",12.6947,12.7401,12.233,12.2935,262400.0],["2012-02-23",12.2935,12.4373,12.1118,12.4222,197100.0],["2012-02-24",12.4828,12.4828,12.2481,12.3995,56000.0],["2012-02-27",12.3238,12.5509,12.2405,12.4903,109600.0],["2012-02-28",12.4828,12.6417,12.4146,12.6115,116300.0],["2012-02-29",12.672,12.7553,12.2103,12.286,200300.0],["2012-03-01",12.3087,12.6493,12.1421,12.619,236000.0],["2012-03-02",12.6417,12.725,12.1346,12.2557,185000.0],["2012-03-05",12.2178,12.3389,12.0361,12.0816,246800.0],["2012-03-06",11.9377,11.9529,11.2489,11.6652,345100.0],["2012-03-07",11.7258,11.9377,11.3624,11.9075,230500.0],["2012-03-08",11.968,12.2632,11.6804,12.1497,248300.0],["2012-03-09",12.1573,12.3692,12.021,12.2405,256900.0],["2012-03-12",12.3087,12.5509,11.9756,12.1194,170400.0],["2012-03-13",12.3314,12.7023,12.2481,12.6417,598000.0],["2012-03-14",11.7939,12.6947,11.6728,12.4752,604100.0],["2012-03-15",12.4601,12.5055,12.2784,12.3616,314500.0],["2012-03-16",12.3541,12.5887,12.3011,12.5887,332600.0],["2012-03-19",12.5358,12.9597,12.3389,12.9294,313600.0],["2012-03-20",12.7931,12.8688,12.5812,12.6417,140200.0],["2012-03-21",12.6417,12.6569,12.3389,12.5736,256600.0],["2012-03-22",12.4071,12.778,12.3389,12.672,136200.0],["2012-03-23",12.6569,12.9218,12.4752,12.9218,151400.0],["2012-03-26",13.0581,13.4517,13.0278,13.1641,319300.0],["2012-03-27",13.1262,13.217,12.8991,13.0127,254700.0],["2012-03-28",12.99,13.2246,12.8991,12.99,137400.0],["2012-03-29",12.8688,13.3306,12.8083,13.323,226200.0],["2012-03-30",13.429,13.6031,13.2019,13.217,161300.0],["2012-04-02",13.1868,13.7848,13.1868,13.6334,222600.0],["2012-04-03",13.5123,13.8756,13.3382,13.4139,230300.0],["2012-04-04",13.2473,13.3609,13.0051,13.1413,140500.0],["2012-04-05",13.1111,13.9892,12.9975,13.9135,301000.0],["2012-04-09",13.6561,13.974,13.5728,13.8908,274900.0],["2012-04-10",13.8681,13.9135,13.5426,13.6637,423600.0],["2012-04-11",13.9135,14.398,13.7167,14.2693,412600.0],["2012-04-12",14.2466,14.4358,14.1103,14.3601,317500.0],["2012-04-13",14.3374,14.6023,14.2314,14.5115,218400.0],["2012-04-16",14.6175,14.8522,14.4358,14.8143,296400.0],["2012-04-17",14.9203,15.6091,14.9203,15.3215,563300.0],["2012-04-18",15.2458,15.2458,14.5418,14.6856,387500.0],["2012-04-19",14.6175,14.6251,14.08,14.2163,315000.0],["2012-04-20",14.3752,14.4282,14.1709,14.345,218100.0],["2012-04-23",14.1179,14.1481,13.7621,14.0649,264000.0],["2012-04-24",14.0952,14.4661,14.0573,14.2768,157100.0],["2012-04-25",14.4282,14.625,14.3828,14.5645,147500.0],["2012-04-26",14.5569,14.7159,14.292,14.6478,173400.0],["2012-04-27",14.678,14.6932,14.3601,14.6099,138200.0],["2012-04-30",14.5948,14.7386,14.2995,14.5494,263000.0],["2012-05-01",14.5872,14.9733,14.2163,14.2466,338100.0],["2012-05-02",14.2466,14.3601,14.0346,14.1179,181000.0],["2012-05-03",14.0724,14.0952,13.4366,13.6561,224500.0],["2012-05-04",13.6334,14.0043,13.6031,13.8302,206300.0],["2012-05-07",13.7621,14.1784,13.6031,13.7242,366100.0],["2012-05-08",13.5501,13.8151,13.3533,13.5274,538300.0],["2012-05-09",11.7788,12.7477,11.7485,12.6417,1087500.0],["2012-05-10",12.6569,13.1716,12.4903,13.1641,380800.0],["2012-05-11",13.1413,13.8832,13.0959,13.7621,344100.0],["2012-05-14",13.535,14.0043,13.535,13.7772,336100.0],["2012-05-15",13.6788,14.0876,13.6031,13.7545,231000.0],["2012-05-16",13.7772,14.1254,13.7469,13.8605,199500.0],["2012-05-17",13.8378,13.8378,13.2549,13.3155,214200.0],["2012-05-18",13.323,13.6183,13.0429,13.1413,197300.0],["2012-05-21",13.1489,13.5501,13.0732,13.3609,178500.0],["2012-05-22",13.3079,13.7772,13.2398,13.4744,223000.0],["2012-05-23",13.3684,13.9967,13.3684,13.8756,211000.0],["2012-05-24",13.921,14.2011,13.7394,14.0195,179500.0],["2012-05-25",14.027,14.2693,13.9438,14.08,80700.0],["2012-05-29",14.2163,14.4358,13.9967,14.2768,197500.0],["2012-05-30",14.0346,14.0876,13.5501,13.6788,196100.0],["2012-05-31",13.6712,13.7545,13.2927,13.6712,203300.0],["2012-06-01",13.376,13.4214,13.1186,13.2473,174900.0],["2012-06-04",13.2852,13.3382,12.9067,13.1035,244300.0],["2012-06-05",13.0127,13.2398,12.8158,13.1792,166700.0],["2012-06-06",13.2549,13.6183,13.1338,13.4744,201500.0],["2012-06-07",13.6258,13.7999,13.3003,13.4366,241100.0],["2012-06-08",13.3836,13.8151,13.2473,13.694,183400.0],["2012-06-11",13.8075,13.921,13.6712,13.7469,186800.0],["2012-06-12",13.7545,14.1254,13.6939,13.9892,177900.0],["2012-06-13",13.9362,14.4131,13.9362,14.0952,213900.0],["2012-06-14",14.1027,14.3828,14.1027,14.2768,106200.0],["2012-06-15",14.3374,14.4207,14.1936,14.2617,116000.0],["2012-06-18",14.239,14.5039,13.9892,14.5039,155400.0],["2012-06-19",14.5796,15.0111,14.4661,14.9657,128800.0],["2012-06-20",14.943,15.0944,14.7764,15.0111,101200.0],["2012-06-21",15.0035,15.049,14.345,14.3904,112800.0],["2012-06-22",14.5115,14.8143,14.3525,14.6705,124400.0],["2012-06-25",14.4055,14.5948,14.2011,14.4207,78500.0],["2012-06-26",14.4131,14.5948,14.2314,14.4055,84800.0],["2012-06-27",14.4585,14.5494,14.1709,14.2844,126500.0],["2012-06-28",14.1406,14.3752,13.8983,14.2541,277400.0],["2012-06-29",14.5645,14.9506,14.4055,14.8976,91800.0],["2012-07-02",14.8976,15.3972,14.8976,15.3215,192700.0],["2012-07-03",15.3593,15.7908,15.3593,15.488,94600.0],["2012-07-05",15.4805,15.6621,15.3366,15.6394,102800.0],["2012-07-06",15.4804,15.5259,15.2004,15.382,113900.0],["2012-07-09",15.4123,15.541,15.1852,15.5107,267200.0],["2012-07-10",15.541,15.806,15.4199,15.5032,185400.0],["2012-07-11",15.5183,15.5183,15.0263,15.3063,176000.0],["2012-07-12",15.1701,15.4502,14.9808,15.3518,133100.0],["2012-07-13",15.382,15.8589,15.3139,15.7,101400.0],["2012-07-16",15.6924,15.7984,15.0792,15.3896,204500.0],["2012-07-17",15.3972,15.3972,14.8976,15.1625,173200.0],["2012-07-18",15.1852,15.5183,15.1171,15.4502,141600.0],["2012-07-19",15.5032,16.2299,15.4956,15.8817,187500.0],["2012-07-20",15.7908,15.9649,15.7227,15.8665,108000.0],["2012-07-23",15.6848,15.7454,15.3442,15.6016,96200.0],["2012-07-24",15.6773,15.6773,15.1398,15.3215,109000.0],["2012-07-25",15.4502,15.7454,15.2912,15.3745,128700.0],["2012-07-26",15.594,15.753,15.2382,15.6167,181400.0],["2012-07-27",16.9339,20.0073,16.8885,19.7499,1461100.0],["2012-07-30",19.6742,20.6961,19.4849,20.2343,573800.0],["2012-07-31",20.0602,21.3774,20.0527,21.2714,434100.0],["2012-08-01",21.3168,21.6348,20.7567,20.8324,327600.0],["2012-08-02",20.6128,21.1427,20.1965,20.8021,269600.0],["2012-08-03",21.067,21.2941,20.7718,20.9383,301100.0],["2012-08-06",20.9686,21.3774,20.9383,21.3244,192500.0],["2012-08-07",21.385,21.8013,21.3547,21.6802,254900.0],["2012-08-08",21.4985,22.0587,21.4607,21.5288,215700.0],["2012-08-09",21.5742,21.6726,20.9535,21.0595,155500.0],["2012-08-10",20.9383,21.3093,20.4539,21.1957,160500.0],["2012-08-13",21.0973,21.2336,20.8399,21.1427,199000.0],["2012-08-14",21.1957,21.4607,21.0897,21.332,205600.0],["2012-08-15",21.2336,21.4985,21.0973,21.3017,126400.0],["2012-08-16",21.2336,21.6499,21.0519,21.5894,94400.0],["2012-08-17",21.6423,21.8846,21.4607,21.8543,116400.0],["2012-08-20",21.8467,21.9073,21.2866,21.5894,118400.0],["2012-08-21",21.7408,22.0511,21.067,21.1882,132600.0],["2012-08-22",21.0368,21.6272,21.0368,21.4077,121500.0],["2012-08-23",21.3925,21.4834,21.0368,21.1427,59100.0],["2012-08-24",21.0595,21.4304,20.9383,21.332,102600.0],["2012-08-27",21.3547,21.771,21.226,21.3547,106100.0],["2012-08-28",21.3017,21.4077,21.0595,21.3244,95400.0],["2012-08-29",21.3396,21.4531,21.0822,21.226,70800.0],["2012-08-30",21.1427,21.2487,20.8551,20.9611,52200.0],["2012-08-31",21.0746,21.2109,20.681,21.1125,74700.0],["2012-09-04",20.9762,20.9989,19.9543,20.7037,155100.0],["2012-09-05",20.6734,21.0822,20.6734,21.0216,218500.0],["2012-09-06",21.1957,21.4304,20.9081,21.2184,202200.0],["2012-09-07",21.2563,21.5288,21.173,21.3017,127600.0],["2012-09-10",21.1427,21.2033,20.8172,21.014,122400.0],["2012-09-11",21.0443,21.385,20.8172,20.9762,183800.0],["2012-09-12",20.9156,21.385,20.734,21.0443,152600.0],["2012-09-13",21.0368,21.2336,20.8324,21.1276,193800.0],["2012-09-14",21.1579,21.385,21.0292,21.0368,111200.0],["2012-09-17",20.9156,20.9156,20.3479,20.6053,124600.0],["2012-09-18",20.4842,20.8778,20.4842,20.8399,122000.0],["2012-09-19",20.8399,20.9459,20.363,20.5674,127300.0],["2012-09-20",20.4236,20.5598,20.31,20.469,80300.0],["2012-09-21",20.6961,20.6961,20.3252,20.3933,145200.0],["2012-09-24",20.1359,20.5901,20.0602,20.3555,87400.0],["2012-09-25",20.4387,20.6885,19.9543,19.9921,95700.0],["2012-09-26",19.9316,20.0602,19.5833,19.7953,117800.0],["2012-09-27",19.8786,20.4387,19.6666,20.2343,97600.0],["2012-09-28",20.1208,20.1738,19.7347,19.7953,71700.0],["2012-10-01",19.8407,20.4917,19.7726,20.2041,216100.0],["2012-10-02",20.2419,20.5144,20.1132,20.4387,130400.0],["2012-10-03",20.4236,20.8172,20.2041,20.5599,112200.0],["2012-10-04",20.6734,20.7491,20.416,20.6583,95000.0],["2012-10-05",20.734,21.0746,20.6734,20.8854,90800.0],["2012-10-08",20.7491,20.9005,20.5069,20.7264,120700.0],["2012-10-09",20.8172,20.9081,20.2116,20.3328,119600.0],["2012-10-10",20.3025,20.5826,19.924,20.1057,79500.0],["2012-10-11",20.2419,20.3555,19.8483,19.9694,87100.0],["2012-10-12",19.977,20.1208,19.7953,19.8861,44600.0],["2012-10-15",19.9467,19.9543,19.606,19.8634,69500.0],["2012-10-16",19.924,20.0527,19.7347,20.03,64600.0],["2012-10-17",19.9997,19.9997,19.6817,19.9467,123700.0],["2012-10-18",19.871,20.0981,19.6136,19.8407,122600.0],["2012-10-19",19.712,19.8634,19.6288,19.7726,133300.0],["2012-10-22",19.7726,20.1889,19.7347,20.0148,91700.0],["2012-10-23",19.9316,20.0148,19.4017,19.6893,108500.0],["2012-10-24",19.7423,19.818,19.326,19.4244,80200.0],["2012-10-25",19.6136,19.9164,19.5531,19.6363,72100.0],["2012-10-26",19.5909,19.8029,19.3562,19.4319,65600.0],["2012-10-31",19.4925,19.5001,19.0005,19.3184,66200.0],["2012-11-01",19.3562,19.9694,19.2275,19.818,73100.0],["2012-11-02",19.9391,20.2419,19.7045,19.9618,278000.0],["2012-11-05",19.9845,20.3706,19.9391,20.3025,330600.0],["2012-11-06",21.3925,22.1041,21.2109,22.036,560400.0],["2012-11-07",21.8619,22.6794,21.7408,22.1041,276400.0],["2012-11-08",22.0208,22.3539,21.9527,22.2555,204300.0],["2012-11-09",22.1041,22.6264,22.1041,22.4069,168000.0],["2012-11-12",22.422,22.6264,22.3842,22.6113,124800.0],["2012-11-13",21.4834,22.5432,21.0822,22.3993,310900.0],["2012-11-14",22.1722,22.3993,21.226,21.3244,510700.0],["2012-11-15",21.3925,21.4682,20.7491,21.2411,263700.0],["2012-11-16",21.2563,21.5591,21.0065,21.5364,123400.0],["2012-11-19",21.7786,21.9906,21.5591,21.9679,80500.0],["2012-11-20",21.9527,21.9527,21.4001,21.5364,159400.0],["2012-11-21",21.5742,22.1268,21.5364,21.9527,56000.0],["2012-11-23",22.0738,22.3766,21.9149,22.0587,23800.0],["2012-11-26",22.0057,22.2934,21.93,22.2934,94800.0],["2012-11-27",22.2934,23.8906,22.1798,23.8452,449700.0],["2012-11-28",23.8376,24.3297,23.7316,23.8376,317000.0],["2012-11-29",24.0042,24.2918,23.7998,23.8073,246500.0],["2012-11-30",23.8452,24.1026,23.4667,24.0117,209900.0],["2012-12-03",24.1556,24.2918,23.7468,23.83,194700.0],["2012-12-04",23.8452,23.9739,23.4667,23.6257,164300.0],["2012-12-05",23.7014,23.9587,23.3077,23.6635,101000.0],["2012-12-06",23.6635,23.7846,23.2472,23.5273,64600.0],["2012-12-07",23.6787,23.8376,23.2623,23.3229,135300.0],["2012-12-10",23.1563,23.6635,23.1185,23.5121,133600.0],["2012-12-11",23.5651,24.7082,23.3683,24.4356,237000.0],["2012-12-12",24.5795,24.6022,23.6332,23.6559,137000.0],["2012-12-13",23.6181,23.6862,22.899,23.0806,130900.0],["2012-12-14",22.9974,23.5424,22.9368,23.1563,99800.0],["2012-12-17",23.2245,23.4591,22.8611,23.4213,102800.0],["2012-12-18",23.4364,23.7241,22.9974,23.6559,184400.0],["2012-12-19",23.8982,25.2002,23.7468,24.0193,254800.0],["2012-12-20",24.0723,24.2691,23.8755,24.1858,164900.0],["2012-12-21",24.0647,24.0647,22.2555,22.4675,360900.0],["2012-12-24",22.3691,22.6719,22.1268,22.2252,69300.0],["2012-12-26",21.6423,21.7635,18.7734,19.3032,1761800.0],["2012-12-27",19.3335,20.0072,18.9323,19.4395,667700.0],["2012-12-28",19.3033,19.4622,18.8415,19.2351,441900.0],["2012-12-31",19.2276,19.9845,19.1291,19.977,287900.0],["2013-01-02",20.6053,20.681,19.818,19.9013,351600.0],["2013-01-03",19.8407,20.7264,19.7499,20.6128,423300.0],["2013-01-04",20.6885,20.9762,20.2192,20.8021,371900.0],["2013-01-07",20.7415,20.9459,20.6507,20.8551,337100.0],["2013-01-08",21.0065,21.3925,20.9005,21.2714,193800.0],["2013-01-09",21.3623,21.8013,20.8324,20.9838,374500.0],["2013-01-10",21.0822,21.2336,20.681,21.1957,200000.0],["2013-01-11",21.1957,21.1957,20.8854,20.9762,95700.0],["2013-01-14",20.9611,21.3774,20.9611,21.1579,219100.0],["2013-01-15",21.0292,21.2109,20.9081,20.9611,113600.0],["2013-01-16",20.9232,21.0822,20.7794,20.9838,113900.0],["2013-01-17",21.0519,21.3774,20.9232,21.2109,145300.0],["2013-01-18",21.0519,21.5439,20.8324,20.8929,136700.0],["2013-01-22",20.8324,20.8475,19.7574,19.9618,228500.0],["2013-01-23",20.0072,20.1662,19.7574,20.0981,176500.0],["2013-01-24",20.1284,21.5439,20.0678,21.0822,208400.0],["2013-01-25",21.0746,21.3093,20.7415,21.0973,157900.0],["2013-01-28",21.0822,21.1125,20.3857,20.5447,249600.0],["2013-01-29",20.5523,20.8021,19.5076,19.6742,332100.0],["2013-01-30",19.6969,19.8407,17.8347,17.9634,509100.0],["2013-01-31",18.0391,18.8945,17.9709,18.569,410000.0],["2013-02-01",18.622,19.1821,18.4554,18.6144,223300.0],["2013-02-04",18.4327,18.4327,17.8196,18.2359,284500.0],["2013-02-05",18.2132,18.3192,17.6909,17.865,249900.0],["2013-02-06",17.7817,18.3192,17.7817,18.2132,239800.0],["2013-02-07",18.2435,18.3646,17.3956,17.6,279700.0],["2013-02-08",17.6076,17.7893,17.3805,17.5319,135200.0],["2013-02-11",17.5319,18.2435,17.5168,18.1905,180000.0],["2013-02-12",18.198,18.3192,18.1223,18.2586,119000.0],["2013-02-13",18.251,18.357,18.0012,18.357,116000.0],["2013-02-14",18.2435,18.5917,18.1526,18.1753,125100.0],["2013-02-15",18.2737,18.7128,18.1526,18.357,184400.0],["2013-02-19",18.3494,18.41,18.0921,18.3646,139600.0],["2013-02-20",18.304,18.6371,18.304,18.4403,218600.0],["2013-02-21",18.463,18.463,17.7817,17.9709,212100.0],["2013-02-22",18.0315,18.2132,17.5849,17.7438,176100.0],["2013-02-25",17.8423,17.9937,17.4335,17.4865,164200.0],["2013-02-26",17.5319,17.7741,17.0853,17.2291,287300.0],["2013-02-27",17.1988,17.6076,17.1458,17.1837,205700.0],["2013-02-28",17.1307,17.7136,17.1004,17.547,181100.0],["2013-03-01",17.5016,18.198,17.108,18.1072,275600.0],["2013-03-04",18.1148,18.1678,17.6227,18.1299,219200.0],["2013-03-05",18.1905,18.3116,17.8347,18.2056,275900.0],["2013-03-06",18.2737,18.4479,18.0694,18.3646,172600.0],["2013-03-07",18.4176,18.6295,18.251,18.4706,351700.0],["2013-03-08",16.6614,17.5546,16.4645,17.3805,1120300.0],["2013-03-11",17.3881,18.1678,17.3881,17.9709,292300.0],["2013-03-12",17.9634,18.0466,17.6454,17.918,255400.0],["2013-03-13",17.8877,17.8952,17.4713,17.6152,151800.0],["2013-03-14",17.6681,18.0466,17.4789,17.9785,163400.0],["2013-03-15",17.9331,18.1072,17.6984,18.0845,178300.0],["2013-03-18",17.8877,18.0769,17.7968,18.0012,171200.0],["2013-03-19",18.0239,18.0769,17.6833,17.812,125100.0],["2013-03-20",17.8574,18.0315,17.5546,17.6,112100.0],["2013-03-21",17.4713,17.4713,16.6235,16.8506,187900.0],["2013-03-22",16.9339,17.6227,16.9339,17.3881,140600.0],["2013-03-25",17.4108,17.4486,16.9263,17.1383,204100.0],["2013-03-26",17.1383,17.1383,16.8279,16.9793,163500.0],["2013-03-27",16.843,17.0323,16.6765,16.9263,150400.0],["2013-03-28",16.9566,17.4865,16.7522,17.3502,243300.0],["2013-04-01",17.3199,17.5168,16.6916,16.8279,195500.0],["2013-04-02",16.9642,17.706,16.9036,17.494,234500.0],["2013-04-03",17.5697,18.0921,17.4032,17.7741,295500.0],["2013-04-04",17.7666,18.1602,17.6076,17.9558,177500.0],["2013-04-05",17.7211,18.0769,17.4259,17.706,183300.0],["2013-04-08",17.7136,17.7136,17.3199,17.6379,133600.0],["2013-04-09",17.6379,17.6757,17.2594,17.2821,183100.0],["2013-04-10",17.2897,17.6833,17.161,17.6076,217300.0],["2013-04-11",17.5622,17.9028,17.4032,17.6984,132700.0],["2013-04-12",17.6152,17.6909,17.3502,17.6,109400.0],["2013-04-15",17.5925,17.6,17.1534,17.3275,212700.0],["2013-04-16",17.4789,18.0315,17.4562,17.9407,172200.0],["2013-04-17",17.8498,18.1375,17.3729,17.9104,192300.0],["2013-04-18",17.9028,18.145,17.7363,18.0618,201200.0],["2013-04-19",18.0921,18.2056,17.9255,18.1829,150800.0],["2013-04-22",18.251,18.357,17.8044,18.1451,181300.0],["2013-04-23",18.2283,18.5008,18.1678,18.5008,125200.0],["2013-04-24",18.5008,18.7052,18.304,18.6977,126200.0],["2013-04-25",18.7279,19.2957,18.569,19.2654,216900.0],["2013-04-26",19.2654,19.4168,19.0459,19.3487,256800.0],["2013-04-29",19.379,19.5682,19.2654,19.4319,162900.0],["2013-04-30",19.4849,19.9164,19.4546,19.8331,166600.0],["2013-05-01",19.818,19.9013,19.3487,19.3865,246600.0],["2013-05-02",19.5152,19.8256,19.379,19.6742,308100.0],["2013-05-03",19.8937,20.3706,19.8029,20.2192,189000.0],["2013-05-06",20.2268,20.4312,19.8634,20.2495,266900.0],["2013-05-07",20.2419,20.7188,20.0678,20.5599,278400.0],["2013-05-08",20.4842,21.12,20.3176,20.9762,465800.0],["2013-05-09",20.9686,20.9686,19.5455,19.7802,535200.0],["2013-05-10",19.712,20.2419,19.606,20.1965,211000.0],["2013-05-13",20.1057,20.1057,19.5531,19.8104,176400.0],["2013-05-14",19.818,20.0981,19.7423,19.9316,171100.0],["2013-05-15",19.9315,20.3555,19.5909,20.3403,292400.0],["2013-05-16",20.363,21.0519,20.2571,20.7869,279300.0],["2013-05-17",20.9081,21.2714,20.9005,21.2336,187700.0],["2013-05-20",21.2336,21.8089,21.2109,21.3471,194200.0],["2013-05-21",21.4001,21.771,21.1806,21.5515,143500.0],["2013-05-22",21.6499,21.9527,21.1352,21.2563,232200.0],["2013-05-23",21.1049,21.4531,21.0292,21.438,95200.0],["2013-05-24",21.438,21.5137,21.1049,21.3698,123100.0],["2013-05-28",21.6348,21.8089,21.1579,21.4909,109800.0],["2013-05-29",21.3547,21.6878,21.2714,21.5969,149300.0],["2013-05-30",21.6651,22.0057,21.5364,21.9376,149500.0],["2013-05-31",21.7862,22.1041,21.7332,21.8089,163500.0],["2013-06-03",21.8165,21.9603,21.4909,21.9149,157800.0],["2013-06-04",22.0208,22.3085,21.9376,22.195,297900.0],["2013-06-05",22.1798,22.1798,21.3168,21.3623,103000.0],["2013-06-06",21.4001,21.7483,21.2941,21.5894,79300.0],["2013-06-07",21.7635,22.2025,21.6423,21.8846,81500.0],["2013-06-10",21.9527,22.1495,21.7029,21.7937,118000.0],["2013-06-11",21.5666,21.9527,21.2487,21.6196,84200.0],["2013-06-12",21.8316,21.9224,21.5288,21.6121,79100.0],["2013-06-13",21.6726,22.2025,21.5667,21.983,117200.0],["2013-06-14",21.8467,22.1495,21.4531,21.4834,122900.0],["2013-06-17",21.7181,21.7181,21.1352,21.1503,201100.0],["2013-06-18",21.2336,21.2714,20.9913,21.1049,141300.0],["2013-06-19",21.1654,21.3396,20.5144,20.6583,264900.0],["2013-06-20",20.4236,20.4236,19.2124,19.3335,259900.0],["2013-06-21",19.4774,19.4925,19.114,19.4774,378200.0],["2013-06-24",19.326,19.7953,18.9929,19.5606,176300.0],["2013-06-25",19.7347,20.0148,19.5758,19.6969,101100.0],["2013-06-26",19.871,20.1511,19.6212,19.6742,103000.0],["2013-06-27",19.924,19.977,19.5985,19.6817,83900.0],["2013-06-28",19.6136,19.765,19.4244,19.5001,227100.0],["2013-07-01",19.6817,20.0527,19.6742,19.9921,102100.0],["2013-07-02",20.0224,20.4009,19.7953,20.3479,157100.0],["2013-07-03",20.2571,20.4387,20.1057,20.31,38000.0],["2013-07-05",20.4387,20.5447,20.2646,20.4539,51100.0],["2013-07-08",20.5144,21.3017,20.5144,21.2639,167200.0],["2013-07-09",21.4455,21.9376,21.2941,21.8467,131600.0],["2013-07-10",21.9149,21.9149,21.6348,21.8619,108300.0],["2013-07-11",22.1041,22.1041,21.5212,21.718,114900.0],["2013-07-12",21.6726,21.8997,21.5742,21.6348,127900.0],["2013-07-15",21.6348,21.7862,21.3017,21.4455,225800.0],["2013-07-16",21.4455,21.4607,21.1352,21.2184,131500.0],["2013-07-17",21.3623,21.3623,20.5977,20.7037,302800.0],["2013-07-18",20.7945,21.0443,20.7188,20.7869,81300.0],["2013-07-19",20.7491,20.8854,20.4463,20.734,92000.0],["2013-07-22",20.9762,21.0368,20.4917,20.8854,157200.0],["2013-07-23",20.9535,21.279,20.9156,21.1427,113600.0],["2013-07-24",21.1957,21.5591,21.1352,21.5288,137600.0],["2013-07-25",21.5439,21.5969,21.2336,21.4153,164100.0],["2013-07-26",21.3244,21.3698,20.9762,21.0595,98700.0],["2013-07-29",21.0822,21.1579,20.7567,20.7567,93700.0],["2013-07-30",20.9686,21.1957,20.7113,20.7642,94600.0],["2013-07-31",20.8248,20.9156,20.681,20.6961,86900.0],["2013-08-01",20.9611,21.0292,20.5371,20.6431,76100.0],["2013-08-02",20.5144,20.9081,20.1284,20.3403,161600.0],["2013-08-05",20.3025,21.1579,20.3025,20.9459,142500.0],["2013-08-06",20.9611,20.9611,20.2646,20.8097,186400.0],["2013-08-07",20.5826,20.5826,19.1821,20.0451,440200.0],["2013-08-08",20.1132,20.1965,19.7726,20.0905,184800.0],["2013-08-09",20.1132,20.3857,19.9467,20.0072,87600.0],["2013-08-12",19.9088,20.0073,19.4395,19.6515,195100.0],["2013-08-13",19.7347,19.7574,19.3335,19.5152,137700.0],["2013-08-14",19.4395,19.818,19.3108,19.7347,279400.0],["2013-08-15",19.5379,19.7726,19.3638,19.5531,145700.0],["2013-08-16",19.4698,19.6666,19.4622,19.5379,70300.0],["2013-08-19",19.4698,19.5304,19.3184,19.3638,71600.0],["2013-08-20",19.3335,19.4622,19.1064,19.2275,148800.0],["2013-08-21",19.1594,19.2503,18.9399,18.955,101100.0],["2013-08-22",19.0156,19.659,18.9929,19.6212,89200.0],["2013-08-23",19.6288,19.8558,19.1443,19.2805,120700.0],["2013-08-26",19.3411,19.3411,18.9929,19.0307,82600.0],["2013-08-27",18.8263,19.1064,18.463,18.8112,127700.0],["2013-08-28",18.7431,19.1821,18.7431,19.1367,99800.0],["2013-08-29",19.0762,19.3865,19.0459,19.114,62800.0],["2013-08-30",19.1064,19.1367,18.7279,18.8188,113600.0],["2013-09-03",19.0534,19.3032,18.8793,19.0762,73500.0],["2013-09-04",19.114,19.6817,19.114,19.5076,86200.0],["2013-09-05",19.5606,19.7574,19.4244,19.5076,83200.0],["2013-09-06",19.8634,20.0451,19.2805,19.3108,108300.0],["2013-09-09",19.4017,19.818,19.3789,19.8029,99200.0],["2013-09-10",19.8861,20.1057,19.606,19.6439,108700.0],["2013-09-11",19.6439,19.9088,19.4319,19.5076,146000.0],["2013-09-12",19.5455,19.8483,19.4471,19.7423,90600.0],["2013-09-13",19.7953,20.1738,19.6288,20.0072,98200.0],["2013-09-16",20.1738,20.1738,19.712,19.7423,89900.0],["2013-09-17",19.7045,20.2646,19.7045,20.1814,89300.0],["2013-09-18",20.2343,20.4766,19.924,20.4236,101300.0],["2013-09-19",20.4236,20.4236,19.6817,19.7423,105900.0],["2013-09-20",19.8331,20.4312,19.6893,20.3025,251800.0],["2013-09-23",20.2268,20.6204,20.0754,20.4766,165500.0],["2013-09-24",20.4463,20.8097,20.363,20.4993,134400.0],["2013-09-25",20.5599,21.1579,20.4766,20.9535,136700.0],["2013-09-26",20.9611,21.1352,20.6204,20.9838,105900.0],["2013-09-27",20.9156,21.718,20.8248,21.0822,136800.0],["2013-09-30",20.9308,21.3396,20.3555,20.3555,566200.0],["2013-10-01",20.4009,20.681,20.1586,20.5977,276400.0],["2013-10-02",20.4993,20.5826,19.7347,19.9845,279400.0],["2013-10-03",20.0224,20.0375,19.3487,19.4168,158500.0],["2013-10-04",19.3789,19.4168,19.1897,19.3562,155500.0],["2013-10-07",19.2881,19.606,18.8415,18.9247,238100.0],["2013-10-08",18.9777,19.1897,18.4933,18.6295,345600.0],["2013-10-09",18.7506,19.3562,18.7506,18.8869,192600.0],["2013-10-10",19.0762,19.5076,19.0762,19.4546,166500.0],["2013-10-11",19.379,19.7423,19.3562,19.6742,187800.0],["2013-10-14",19.606,19.9694,19.5606,19.8029,163200.0],["2013-10-15",19.7574,19.8256,19.4698,19.7045,143100.0],["2013-10-16",19.8483,19.9997,19.7499,19.765,118700.0],["2013-10-17",19.7423,19.7877,19.5682,19.6817,129000.0],["2013-10-18",19.8029,19.8029,19.4319,19.7499,103000.0],["2013-10-21",19.8331,20.0375,19.7272,20.0224,96700.0],["2013-10-22",20.1586,20.1889,19.7196,19.7347,76200.0],["2013-10-23",19.6363,19.6969,18.9247,19.5152,212300.0],["2013-10-24",19.5531,19.8483,19.2578,19.7726,132200.0],["2013-10-25",19.9467,19.9997,19.379,19.6666,129200.0],["2013-10-28",19.6212,19.659,19.1216,19.2427,117300.0],["2013-10-29",19.3487,19.5531,18.7961,18.8112,249300.0],["2013-10-30",18.8264,18.9248,18.6674,18.6825,111500.0],["2013-10-31",18.6068,18.6598,17.6,17.6454,332400.0],["2013-11-01",17.6909,17.9709,17.4259,17.865,240600.0],["2013-11-04",17.9407,18.2889,17.7893,18.1072,210100.0],["2013-11-05",17.9709,18.6598,17.7363,18.569,346200.0],["2013-11-06",17.7514,18.6068,17.4259,18.2056,697200.0],["2013-11-07",18.1678,18.1829,17.8574,17.8952,365300.0],["2013-11-08",17.8952,18.198,17.8271,18.0769,519200.0],["2013-11-11",17.7893,18.3343,17.5243,18.2208,394700.0],["2013-11-12",18.2207,18.9096,18.0391,18.8793,313200.0],["2013-11-13",18.8112,19.4092,18.7582,19.3865,182100.0],["2013-11-14",19.4092,19.606,19.2048,19.2805,270000.0],["2013-11-15",19.2427,19.3865,18.8869,19.2957,212400.0],["2013-11-18",19.3032,19.8483,19.1746,19.3184,233900.0],["2013-11-19",19.2957,19.5531,18.8642,18.9247,193300.0],["2013-11-20",18.9248,19.6363,18.9248,19.2805,184600.0],["2013-11-21",19.273,19.8483,19.273,19.7574,172200.0],["2013-11-22",19.7499,19.818,19.5531,19.6288,62500.0],["2013-11-25",19.6439,19.924,19.1897,19.6817,188500.0],["2013-11-26",19.6515,20.4236,19.3941,20.1814,306500.0],["2013-11-27",20.1965,20.8626,20.1359,20.8097,244100.0],["2013-11-29",20.8929,20.8929,20.2419,20.5069,85300.0],["2013-12-02",20.4085,20.4085,19.1897,19.5001,397700.0],["2013-12-03",19.4168,19.977,19.326,19.9013,171000.0],["2013-12-04",19.7953,20.3479,19.5228,20.0602,117900.0],["2013-12-05",19.9845,20.0148,19.5303,19.6893,177800.0],["2013-12-06",19.6893,20.1057,19.6893,20.0981,213700.0],["2013-12-09",20.1511,20.3403,19.7347,19.9316,124800.0],["2013-12-10",19.9467,20.0678,19.7272,19.924,129300.0],["2013-12-11",19.9013,19.977,19.5606,19.7499,170100.0],["2013-12-12",19.7196,19.8331,19.5758,19.7499,72600.0],["2013-12-13",19.7877,20.0527,19.5833,19.9316,67000.0],["2013-12-16",19.9543,20.0754,19.5758,19.712,132700.0],["2013-12-17",19.712,19.712,19.22,19.3638,112700.0],["2013-12-18",19.3638,19.6742,19.114,19.4622,98100.0],["2013-12-19",19.3789,19.3941,19.061,19.0686,85300.0],["2013-12-20",19.0762,19.3411,19.008,19.1897,192100.0],["2013-12-23",19.3335,19.4622,19.2048,19.4168,94300.0],["2013-12-24",19.3487,19.4622,19.2351,19.4395,27500.0],["2013-12-26",19.4698,19.6742,19.3487,19.5152,163200.0],["2013-12-27",19.6288,19.6439,19.4395,19.5303,53100.0],["2013-12-30",19.4849,19.8558,19.3789,19.712,176500.0],["2013-12-31",19.6893,19.9467,19.4774,19.7802,152000.0],["2014-01-02",19.659,19.8861,19.4546,19.7423,111000.0],["2014-01-03",19.7347,19.7574,19.0989,19.3487,142800.0],["2014-01-06",19.3714,19.4244,19.0459,19.0913,113900.0],["2014-01-07",19.0837,19.5076,18.7431,19.0005,248100.0],["2014-01-08",19.0307,19.5228,18.9475,19.3335,240400.0],["2014-01-09",19.3487,19.4774,18.9399,19.1821,283800.0],["2014-01-10",19.1746,19.22,18.5917,18.622,183100.0],["2014-01-13",18.6144,18.6144,18.2435,18.3419,108700.0],["2014-01-14",18.3494,18.5008,18.198,18.4479,195600.0],["2014-01-15",18.3873,19.5833,18.2737,19.3562,253400.0],["2014-01-16",19.1897,19.7347,19.0913,19.606,246300.0],["2014-01-17",19.5682,19.9543,19.4244,19.924,253200.0],["2014-01-21",20.0224,20.4766,19.9543,20.4614,211400.0],["2014-01-22",20.4539,21.3093,20.4539,21.2639,241800.0],["2014-01-23",21.2714,21.332,20.8399,20.8475,204300.0],["2014-01-24",20.6053,20.6053,19.7877,20.1284,204200.0],["2014-01-27",20.1738,20.4614,19.9543,20.2041,166100.0],["2014-01-28",20.2646,20.5069,20.1662,20.4085,153800.0],["2014-01-29",20.3176,20.4539,20.0073,20.1662,256600.0],["2014-01-30",20.2571,20.3025,19.7499,19.9013,236200.0],["2014-01-31",19.7953,20.1359,19.7953,20.0829,134600.0],["2014-02-03",20.1889,20.3176,19.9694,20.2041,354000.0],["2014-02-04",20.2041,20.3252,20.0905,20.1284,158000.0],["2014-02-05",20.1586,20.3479,19.9618,20.0754,158500.0],["2014-02-06",20.1814,20.3403,20.1132,20.1662,103900.0],["2014-02-07",20.2192,20.5069,20.1359,20.1889,142000.0],["2014-02-10",20.2268,20.2268,19.924,19.977,133000.0],["2014-02-11",20.0375,20.3479,19.8407,20.1359,198200.0],["2014-02-12",20.2343,20.3555,20.0375,20.1511,168500.0],["2014-02-13",20.03,20.3706,19.977,20.2268,100800.0],["2014-02-14",20.0451,20.3933,20.0148,20.2495,160600.0],["2014-02-18",20.3252,20.628,20.3252,20.4539,200400.0],["2014-02-19",20.3858,20.5144,20.2646,20.3252,126400.0],["2014-02-20",20.4009,20.6885,20.3857,20.4993,200200.0],["2014-02-21",20.5296,20.5674,20.1889,20.2343,79800.0],["2014-02-24",20.2495,20.4766,20.0678,20.4387,172200.0],["2014-02-25",20.4539,20.5069,20.2116,20.2873,159700.0],["2014-02-26",20.3025,20.4387,20.1738,20.3252,154300.0],["2014-02-27",20.3176,20.4387,20.1284,20.3025,364300.0],["2014-02-28",20.3328,20.4614,19.8937,19.9391,155400.0],["2014-03-03",19.7953,19.9467,19.4546,19.7953,161300.0],["2014-03-04",19.9543,20.4842,19.8861,20.2343,222000.0],["2014-03-05",20.1738,20.3782,19.8331,20.0148,141000.0],["2014-03-06",19.9921,19.9921,19.2351,19.3184,292200.0],["2014-03-07",19.1973,19.8559,19.1291,19.7423,447200.0],["2014-03-10",19.7272,19.7272,18.7431,18.8945,502700.0],["2014-03-11",18.9323,20.8778,18.9248,20.416,1187000.0],["2014-03-12",20.2116,20.5296,19.8029,20.0451,491700.0],["2014-03-13",20.1284,20.2192,19.7196,20.2116,304700.0],["2014-03-14",20.1435,20.6204,20.1435,20.5826,372300.0],["2014-03-17",20.7415,21.1276,20.6885,21.0595,175400.0],["2014-03-18",21.1276,22.5734,20.9762,22.3842,607200.0],["2014-03-19",22.3842,22.634,21.7786,21.8543,239600.0],["2014-03-20",21.8922,21.9754,21.5818,21.6802,153800.0],["2014-03-21",21.7105,22.2479,21.6423,21.9679,190500.0],["2014-03-24",22.0663,22.0738,21.5742,21.7862,154000.0],["2014-03-25",21.8619,22.1344,21.8619,21.93,139200.0],["2014-03-26",22.036,22.1798,21.824,22.036,126500.0],["2014-03-27",22.0057,22.1571,21.771,21.8392,149500.0],["2014-03-28",21.824,22.0208,21.3774,21.3925,266900.0],["2014-03-31",21.4531,22.1874,21.4531,22.0208,175200.0],["2014-04-01",22.0284,22.846,21.9981,22.7248,217100.0],["2014-04-02",22.7173,23.1488,22.5962,23.0806,151900.0],["2014-04-03",23.1488,23.5802,23.0579,23.4818,172600.0],["2014-04-04",23.6257,23.6484,22.8762,23.2245,138600.0],["2014-04-07",23.179,23.3607,23.0201,23.1185,193000.0],["2014-04-08",23.1185,24.1177,23.0579,23.7998,252300.0],["2014-04-09",23.8528,24.0269,23.7014,23.7998,169300.0],["2014-04-10",23.7468,24.1404,23.1563,23.4364,158100.0],["2014-04-11",23.3607,23.7241,23.0958,23.2699,193600.0],["2014-04-14",23.4894,23.83,23.0806,23.4364,124900.0],["2014-04-15",23.5878,23.7544,22.8838,23.2245,179500.0],["2014-04-16",23.3077,23.883,23.232,23.8603,158000.0],["2014-04-17",23.8225,24.3297,23.7619,24.2691,161900.0],["2014-04-21",24.2691,24.4054,23.9133,24.2313,155800.0],["2014-04-22",24.4205,25.1548,24.254,24.8066,288800.0],["2014-04-23",24.905,25.0488,24.4508,24.4886,157400.0],["2014-04-24",24.5643,25.0867,24.3221,24.6855,215500.0],["2014-04-25",24.6552,24.7763,23.8755,23.989,169100.0],["2014-04-28",24.0193,24.2843,23.6938,23.8452,214700.0],["2014-04-29",24.0042,24.0647,23.6181,23.7619,130400.0],["2014-04-30",23.6938,24.0344,23.55,23.9587,118800.0],["2014-05-01",24.0269,24.1328,23.2774,23.5424,139800.0],["2014-05-02",23.6257,24.0647,23.4516,24.0042,117600.0],["2014-05-05",23.8073,24.0723,23.5045,23.6484,192800.0],["2014-05-06",21.8013,22.2177,20.1586,21.9603,585100.0],["2014-05-07",21.9224,22.4372,21.7483,22.0663,300900.0],["2014-05-08",22.0436,22.1268,21.7029,21.8619,370500.0],["2014-05-09",21.8013,22.5962,21.7559,22.422,105100.0],["2014-05-12",22.6113,22.9444,22.4675,22.6946,108100.0],["2014-05-13",22.7097,22.9519,22.5129,22.5432,233100.0],["2014-05-14",23.0504,23.1715,21.8922,22.0284,230900.0],["2014-05-15",21.9981,22.5886,21.8543,22.4372,256300.0],["2014-05-16",22.4372,22.4902,22.0284,22.1722,211900.0],["2014-05-19",22.1268,23.0731,22.0587,22.9671,101000.0],["2014-05-20",22.8687,23.0731,22.3766,22.5659,160500.0],["2014-05-21",22.581,22.6643,22.2555,22.5356,77200.0],["2014-05-22",22.5356,22.9746,22.4902,22.9292,74900.0],["2014-05-23",22.9974,23.1942,22.6643,23.126,76800.0],["2014-05-27",23.3077,23.7392,23.1942,23.6181,116800.0],["2014-05-28",23.5273,23.9057,23.3229,23.5575,129000.0],["2014-05-29",23.5424,23.8906,23.5197,23.7014,192500.0],["2014-05-30",23.7922,23.9436,23.6105,23.7922,79500.0],["2014-06-02",23.8149,24.0193,23.6862,23.9587,163800.0],["2014-06-03",23.8528,23.9587,23.2245,23.2547,175100.0],["2014-06-04",23.2547,23.5878,22.8233,23.2623,151200.0],["2014-06-05",23.3759,23.7316,22.6946,23.6559,192300.0],["2014-06-06",23.8301,24.4356,23.8301,24.1631,146300.0],["2014-06-09",24.1707,24.4735,23.8301,24.2615,151100.0],["2014-06-10",24.2918,24.3751,23.8301,23.8755,198200.0],["2014-06-11",23.8528,24.4962,23.7695,24.4205,115100.0],["2014-06-12",24.5492,24.9277,24.3372,24.8974,134000.0],["2014-06-13",24.8293,25.8058,24.746,25.7377,252000.0],["2014-06-16",25.6544,26.0026,25.1245,25.7982,230400.0],["2014-06-17",25.7377,26.0405,25.4727,25.4727,169800.0],["2014-06-18",25.5181,25.9042,25.0715,25.1321,170800.0],["2014-06-19",25.1396,25.2002,24.2161,24.254,191300.0],["2014-06-20",24.254,24.2994,23.7922,23.9058,265300.0],["2014-06-23",23.8982,23.9966,23.5802,23.8528,117000.0],["2014-06-24",23.883,24.0269,23.5045,23.6711,132300.0],["2014-06-25",23.5197,24.0269,23.5197,23.989,84600.0],["2014-06-26",23.9663,24.0496,22.9974,23.2926,127600.0],["2014-06-27",23.1336,23.7771,22.9141,23.6332,183900.0],["2014-06-30",23.603,23.6484,22.8611,23.0201,183700.0],["2014-07-01",22.9746,23.7165,22.9746,23.4288,219800.0],["2014-07-02",23.3986,23.4894,23.2093,23.3229,91000.0],["2014-07-03",23.4516,23.6862,23.4288,23.5878,74000.0],["2014-07-07",23.4516,23.8603,23.2472,23.7014,178500.0],["2014-07-08",23.6635,23.8603,23.4667,23.6711,152400.0],["2014-07-09",24.0193,24.1707,23.7014,23.83,120200.0],["2014-07-10",23.4743,23.5878,23.1942,23.2396,75400.0],["2014-07-11",23.2774,23.4288,23.1563,23.3077,66900.0],["2014-07-14",23.4667,23.7014,23.3531,23.4137,116600.0],["2014-07-15",23.3986,23.4213,22.634,22.7097,97900.0],["2014-07-16",22.8611,22.899,22.3463,22.4448,139300.0],["2014-07-17",22.3766,22.3766,21.9073,21.9906,133200.0],["2014-07-18",21.983,22.581,21.9527,22.475,83300.0],["2014-07-21",22.5432,22.5507,21.8392,21.9754,145800.0],["2014-07-22",22.0284,22.2101,21.8543,22.0133,87400.0],["2014-07-23",22.142,22.3993,22.0284,22.1571,104400.0],["2014-07-24",22.1571,22.475,21.7635,21.8997,119500.0],["2014-07-25",21.7408,21.9073,21.718,21.7559,106200.0],["2014-07-28",21.7332,21.8846,21.5894,21.6196,106400.0],["2014-07-29",21.6121,21.8165,21.5666,21.718,347800.0],["2014-07-30",21.7483,21.824,21.4682,21.7029,157000.0],["2014-07-31",21.5742,21.8392,21.4607,21.7332,138900.0],["2014-08-01",21.7332,22.0208,21.7105,21.9149,176900.0],["2014-08-04",21.8467,22.036,21.771,21.8392,99800.0],["2014-08-05",21.8013,22.1798,21.8013,21.9451,100500.0],["2014-08-06",21.8922,22.1571,21.8619,21.877,76600.0],["2014-08-07",21.983,22.1874,21.8013,21.9527,215400.0],["2014-08-08",21.8013,21.8013,19.6288,19.7953,726600.0],["2014-08-11",19.8634,20.8399,19.8256,20.3479,244500.0],["2014-08-12",20.3252,20.4614,19.8558,19.871,233300.0],["2014-08-13",19.9845,20.0754,19.712,19.9316,342500.0],["2014-08-14",19.9467,20.522,19.712,20.363,237100.0],["2014-08-15",20.5296,20.6961,20.3176,20.522,194800.0],["2014-08-18",20.6885,21.385,20.6053,21.2487,890400.0],["2014-08-19",21.3168,21.5969,21.0595,21.2109,232700.0],["2014-08-20",21.1579,21.5364,21.1049,21.4682,216100.0],["2014-08-21",21.4682,22.1344,21.3547,21.8089,482100.0],["2014-08-22",21.8392,22.2252,21.7408,22.1344,167000.0],["2014-08-25",22.2252,22.2707,21.8997,22.1041,172800.0],["2014-08-26",22.4448,24.2615,22.4448,23.8452,796300.0],["2014-08-27",23.7998,24.2691,23.3607,23.9058,772700.0],["2014-08-28",23.8906,24.6097,23.7014,24.5189,575100.0],["2014-08-29",24.7687,25.6241,24.2994,25.4349,618500.0],["2014-09-02",25.4197,25.4197,24.9504,25.2078,145300.0],["2014-09-03",25.3592,25.45,25.1245,25.1699,168300.0],["2014-09-04",25.2002,25.5257,25.2002,25.4727,121600.0],["2014-09-05",25.4651,27.2971,25.3062,26.4795,979700.0],["2014-09-08",26.5098,26.5628,25.8058,25.8436,158300.0],["2014-09-09",25.715,25.7452,25.2381,25.3213,211400.0],["2014-09-10",25.3213,25.3213,24.8974,24.9807,144500.0],["2014-09-11",24.8444,25.2078,24.8444,25.1624,169400.0],["2014-09-12",25.2381,25.4576,24.6855,24.958,75500.0],["2014-09-15",24.958,25.503,24.6779,25.3137,158800.0],["2014-09-16",25.2532,25.4576,25.1851,25.3895,131100.0],["2014-09-17",25.3743,25.6847,25.2153,25.3895,163200.0],["2014-09-18",25.4954,25.8134,25.4197,25.662,126300.0],["2014-09-19",25.7074,25.7074,24.8066,25.0261,192500.0],["2014-09-22",24.9504,25.5257,24.7384,25.4046,92600.0],["2014-09-23",25.3894,25.45,24.7763,24.9428,123500.0],["2014-09-24",24.9353,25.503,24.8898,25.2683,164300.0],["2014-09-25",25.2759,25.291,24.5946,24.8671,96400.0],["2014-09-26",24.9201,25.4424,24.9201,25.3895,69800.0],["2014-09-29",25.1094,25.3667,24.8596,25.1851,188700.0],["2014-09-30",25.2456,25.4424,24.8293,24.852,136000.0],["2014-10-01",24.8444,25.0034,23.9814,24.0571,457500.0],["2014-10-02",24.0799,24.9807,23.8755,24.5946,123600.0],["2014-10-03",24.8217,24.9277,24.4356,24.5113,88600.0],["2014-10-06",24.5492,24.6854,23.7165,23.7998,142700.0],["2014-10-07",23.5197,23.883,23.3759,23.3834,134800.0],["2014-10-08",23.3834,23.5424,23.0049,23.4515,173600.0],["2014-10-09",23.4288,23.5424,23.0731,23.0958,132700.0],["2014-10-10",22.9519,23.3456,22.7627,22.9595,82600.0],["2014-10-13",22.9444,23.7619,22.899,23.3153,139900.0],["2014-10-14",23.5045,23.5197,23.1639,23.2774,119500.0],["2014-10-15",22.9292,23.4288,22.8005,23.1942,142400.0],["2014-10-16",22.8157,23.9436,22.7173,23.7544,110000.0],["2014-10-17",24.0042,24.0042,23.444,23.5651,135600.0],["2014-10-20",23.5273,23.9133,23.1639,23.391,97100.0],["2014-10-21",23.5121,24.1253,23.391,24.0042,91700.0],["2014-10-22",24.2615,24.2691,23.4061,23.4515,80400.0],["2014-10-23",23.6257,23.9512,23.4137,23.5802,113100.0],["2014-10-24",23.6484,23.6938,23.2623,23.4667,80100.0],["2014-10-27",23.4061,24.0042,23.4061,23.5424,132100.0],["2014-10-28",23.4591,24.201,23.444,24.0647,95500.0],["2014-10-29",24.095,24.4129,24.095,24.2237,61800.0],["2014-10-30",24.0193,24.3827,23.936,24.0874,72200.0],["2014-10-31",24.4432,24.5795,24.0193,24.0269,153200.0],["2014-11-03",24.1177,24.5946,23.9966,24.2085,84600.0],["2014-11-04",23.8603,24.3675,23.5878,24.2388,225800.0],["2014-11-05",24.2312,24.2312,22.4523,22.7778,287900.0],["2014-11-06",23.6635,25.6241,23.0201,24.8368,587500.0],["2014-11-07",23.1488,24.042,22.528,22.5356,215100.0],["2014-11-10",22.4296,22.74,22.0587,22.687,206400.0],["2014-11-11",22.687,22.7551,22.2252,22.3615,197300.0],["2014-11-12",22.2177,22.9747,22.1193,22.8081,134000.0],["2014-11-13",22.8157,23.0428,22.4296,22.5432,116900.0],["2014-11-14",22.5053,22.6264,22.3236,22.422,95100.0],["2014-11-17",22.3463,22.6794,22.2858,22.3236,127400.0],["2014-11-18",22.4296,22.7324,22.3691,22.4069,80200.0],["2014-11-19",22.3842,22.5659,22.1495,22.2479,100700.0],["2014-11-20",22.195,23.4137,22.195,23.3456,122000.0],["2014-11-21",23.6787,23.7922,22.9822,23.3834,240900.0],["2014-11-24",23.3759,23.3759,21.9224,22.5886,167200.0],["2014-11-25",22.5734,22.6794,22.2252,22.2934,153600.0],["2014-11-26",22.3388,22.7021,22.3388,22.4372,115500.0],["2014-11-28",22.3993,22.7476,22.2858,22.3312,67300.0],["2014-12-01",22.2404,22.6189,22.0284,22.422,134700.0],["2014-12-02",22.3842,22.8914,22.3842,22.846,73000.0],["2014-12-03",22.7854,23.2472,22.7021,22.8535,80300.0],["2014-12-04",22.8308,23.0806,22.5962,22.6037,79900.0],["2014-12-05",22.5962,23.0201,22.5962,22.899,105900.0],["2014-12-08",22.9065,23.232,22.634,23.1185,156500.0],["2014-12-09",22.9595,24.2842,22.7324,24.1556,206300.0],["2014-12-10",24.0269,24.4205,23.0428,23.1185,126400.0],["2014-12-11",23.1412,23.5727,23.0806,23.4364,68700.0],["2014-12-12",23.1412,24.2615,23.1412,23.6257,205800.0],["2014-12-15",23.6484,23.7771,23.2396,23.4288,102300.0],["2014-12-16",23.2623,24.1101,23.2547,23.7922,160200.0],["2014-12-17",23.9209,24.3675,23.5802,24.307,151800.0],["2014-12-18",24.4735,24.4735,24.0042,24.2313,111600.0],["2014-12-19",24.2237,24.7536,23.7014,24.6552,329500.0],["2014-12-22",24.7309,25.2381,24.5341,25.1851,120700.0],["2014-12-23",25.3213,25.5711,25.0185,25.3137,70700.0],["2014-12-24",25.3289,25.556,25.0942,25.3365,46900.0],["2014-12-26",25.4046,25.662,25.3667,25.5787,30200.0],["2014-12-29",25.5106,25.9042,25.503,25.5484,69500.0],["2014-12-30",25.5257,25.9269,25.3289,25.4197,39300.0],["2014-12-31",25.2683,25.6544,25.2683,25.397,68800.0],["2015-01-02",25.3592,25.503,24.2085,24.4054,84400.0],["2015-01-05",24.2237,24.9277,24.2237,24.4205,59300.0],["2015-01-06",24.1707,24.1707,23.6484,23.7695,114300.0],["2015-01-07",23.9663,24.2085,23.6484,24.0496,66900.0],["2015-01-08",24.1631,24.2237,23.9739,24.1783,89000.0],["2015-01-09",24.1783,24.2615,23.5273,23.6408,58700.0],["2015-01-12",23.6105,23.9815,23.391,23.5727,76600.0],["2015-01-13",23.7316,24.5719,23.603,23.8755,122200.0],["2015-01-14",23.7316,24.2312,23.7241,24.1556,70100.0],["2015-01-15",24.1707,24.534,23.5802,23.6862,72600.0],["2015-01-16",23.55,24.095,23.5045,24.0269,56300.0],["2015-01-20",23.9966,24.1934,23.285,23.8906,83700.0],["2015-01-21",23.7771,24.799,23.6635,24.6779,70000.0],["2015-01-22",24.7082,25.3592,24.7082,24.9807,95100.0],["2015-01-23",25.0639,25.3289,24.8141,25.0412,59100.0],["2015-01-26",24.9882,25.291,24.7914,25.1624,82200.0],["2015-01-27",24.8823,25.1321,24.5946,24.7839,63100.0],["2015-01-28",24.8293,25.0715,24.2161,24.3524,58000.0],["2015-01-29",24.3372,24.8974,24.1404,24.7687,77700.0],["2015-01-30",24.6173,24.852,23.8528,23.989,87500.0],["2015-02-02",23.9815,24.6173,23.6332,24.5643,75500.0],["2015-02-03",24.5946,25.344,24.4659,25.2835,73300.0],["2015-02-04",25.1775,25.6317,24.8974,25.0261,54300.0],["2015-02-05",25.3667,25.4424,25.1169,25.2759,46100.0],["2015-02-06",25.3667,25.3667,24.6476,24.8066,64900.0],["2015-02-09",24.8368,25.5181,24.4962,24.9731,93800.0],["2015-02-10",24.9807,25.1321,24.5795,24.7914,69800.0],["2015-02-11",24.7006,24.9807,24.7006,24.8671,59200.0],["2015-02-12",25.0791,25.0942,24.5492,24.8747,78900.0],["2015-02-13",24.7914,24.799,23.4818,23.883,125600.0],["2015-02-17",23.7846,24.2313,23.6938,23.883,56500.0],["2015-02-18",23.9285,24.2464,23.7241,24.2085,90000.0],["2015-02-19",24.2464,24.9353,24.2237,24.6022,81300.0],["2015-02-20",24.6476,24.6703,24.1177,24.4356,48900.0],["2015-02-23",24.4962,24.7536,24.307,24.7309,90800.0],["2015-02-24",24.6703,25.0564,24.6703,24.9428,74100.0],["2015-02-25",25.011,25.4803,24.7687,25.1169,111500.0],["2015-02-26",25.1094,25.1775,24.6173,25.011,109100.0],["2015-02-27",25.0564,25.0564,23.9133,23.9512,83000.0],["2015-03-02",24.0193,25.0564,24.0193,24.4886,185600.0],["2015-03-03",24.307,24.6022,24.042,24.1707,111400.0],["2015-03-04",24.0496,24.4508,23.8679,24.1858,98600.0],["2015-03-05",24.0193,24.1631,23.7165,23.7165,101900.0],["2015-03-06",23.5424,23.8376,23.5424,23.7089,61100.0],["2015-03-09",23.6938,23.83,23.5575,23.6332,42200.0],["2015-03-10",23.5273,23.6181,23.0579,23.3456,65400.0],["2015-03-11",23.3153,23.338,23.0579,23.1563,122600.0],["2015-03-12",23.232,23.8301,23.0049,23.5575,103700.0],["2015-03-13",21.9224,22.6189,21.4607,22.4372,454500.0],["2015-03-16",22.4448,22.899,22.2858,22.7627,120400.0],["2015-03-17",22.846,22.9746,22.3463,22.7551,110000.0],["2015-03-18",22.7703,22.7703,22.422,22.5734,161900.0],["2015-03-19",22.3842,23.1942,22.3842,23.0503,68800.0],["2015-03-20",23.0958,23.6332,23.0201,23.5424,112000.0],["2015-03-23",23.55,24.1556,23.55,23.9966,60000.0],["2015-03-24",23.8603,24.1934,22.6946,22.7703,106000.0],["2015-03-25",22.846,22.9671,22.3691,22.5129,109200.0],["2015-03-26",22.4069,22.581,22.0814,22.4372,70500.0],["2015-03-27",22.4145,22.8687,22.4069,22.6794,40900.0],["2015-03-30",22.7551,23.0276,22.7324,22.846,45200.0],["2015-03-31",22.8157,22.9898,22.3161,22.687,52100.0],["2015-04-01",22.6643,22.687,22.2479,22.6264,54000.0],["2015-04-02",22.5886,22.8535,22.2934,22.4977,64800.0],["2015-04-06",22.3236,22.687,22.2631,22.4523,118500.0],["2015-04-07",22.4902,23.0655,22.3918,22.6416,180600.0],["2015-04-08",22.6416,23.338,22.5205,23.2623,102700.0],["2015-04-09",23.2699,23.4667,22.8687,22.9822,63700.0],["2015-04-10",23.0958,23.2396,22.8838,23.0882,43500.0],["2015-04-13",23.0882,23.2775,22.9595,23.2093,41200.0],["2015-04-14",23.232,23.6484,23.0579,23.2245,60800.0],["2015-04-15",23.444,23.5348,23.1185,23.1185,48100.0],["2015-04-16",23.0201,23.1715,22.8384,23.0579,69200.0],["2015-04-17",22.9368,23.1109,22.9141,23.0276,44800.0],["2015-04-20",23.0882,23.4667,23.0882,23.2472,42900.0],["2015-04-21",23.3531,23.4667,23.126,23.4061,45900.0],["2015-04-22",23.4061,23.497,23.2093,23.3834,25600.0],["2015-04-23",23.3834,24.0269,23.338,23.6711,84600.0],["2015-04-24",23.7165,23.883,23.5575,23.8603,76200.0],["2015-04-27",23.8376,24.0042,23.4591,23.5727,132800.0],["2015-04-28",23.4894,23.8452,23.4743,23.6332,116900.0],["2015-04-29",23.4743,23.6181,23.0806,23.2774,76100.0],["2015-04-30",23.2169,23.3986,22.6567,22.7097,103500.0],["2015-05-01",22.7021,23.6181,22.7021,23.232,171300.0],["2015-05-04",23.2245,23.5348,23.1639,23.3759,142500.0],["2015-05-05",23.3532,23.3759,22.9595,23.0276,123000.0],["2015-05-06",23.2472,23.2472,22.5507,22.8687,102900.0],["2015-05-07",23.0125,23.6786,22.8762,23.4288,205000.0],["2015-05-08",24.5719,24.9353,23.7695,24.0723,348100.0],["2015-05-11",23.9815,24.3751,23.9133,24.1934,199200.0],["2015-05-12",24.042,24.2994,23.9663,24.2085,154500.0],["2015-05-13",24.307,24.587,24.1631,24.201,141800.0],["2015-05-14",24.3524,24.9428,24.3145,24.852,236300.0],["2015-05-15",24.8293,24.905,24.6779,24.7082,159000.0],["2015-05-18",24.6779,24.9731,24.5265,24.8747,198600.0],["2015-05-19",24.8444,25.2532,24.7763,25.1699,212900.0],["2015-05-20",25.2229,25.4046,24.9428,25.2381,55800.0],["2015-05-21",25.1775,25.3365,24.8293,24.9353,72300.0],["2015-05-22",24.9504,25.2078,24.5341,24.7309,71000.0],["2015-05-26",24.6098,24.6173,24.2691,24.5492,62500.0],["2015-05-27",24.64,24.905,24.5113,24.7309,83100.0],["2015-05-28",24.6325,25.2532,24.6022,25.0185,100000.0],["2015-05-29",24.9504,24.9504,24.3448,24.3675,59400.0],["2015-06-01",24.4886,24.8368,23.9663,24.799,119100.0],["2015-06-02",24.6022,24.9807,24.4205,24.8066,154900.0],["2015-06-03",24.905,24.9807,24.5946,24.7233,131400.0],["2015-06-04",24.6249,24.7763,24.2767,24.4659,51600.0],["2015-06-05",24.3524,24.4129,24.042,24.4129,89300.0],["2015-06-08",24.2994,24.4281,24.1026,24.3675,82000.0],["2015-06-09",24.2918,24.6627,24.1404,24.3751,52700.0],["2015-06-10",24.587,24.6173,23.9814,24.1253,179100.0],["2015-06-11",24.1328,24.4886,23.8982,24.2767,94600.0],["2015-06-12",24.148,24.693,24.148,24.6173,100800.0],["2015-06-15",24.4811,24.7157,24.201,24.5643,122600.0],["2015-06-16",24.6097,24.693,24.3297,24.4659,82900.0],["2015-06-17",24.5643,24.8368,24.4735,24.6022,75400.0],["2015-06-18",24.6173,24.8369,24.1783,24.6325,120900.0],["2015-06-19",24.7309,24.9807,24.7157,24.8671,97200.0],["2015-06-22",25.0412,25.0639,24.6627,24.746,65900.0],["2015-06-23",24.8141,25.0715,24.6097,24.9655,131800.0],["2015-06-24",24.9277,24.9277,24.4886,24.8368,102000.0],["2015-06-25",24.8671,25.0942,24.7157,24.7839,132300.0],["2015-06-26",24.8747,24.9201,24.4508,24.6249,222200.0],["2015-06-29",24.5038,24.6779,24.148,24.2237,100900.0],["2015-06-30",24.3297,24.5719,24.3145,24.4659,73900.0],["2015-07-01",24.6325,24.7914,24.4659,24.7233,132800.0],["2015-07-02",24.7914,24.7914,24.4735,24.4962,68800.0],["2015-07-06",24.4205,24.6173,23.2245,23.5575,169300.0],["2015-07-07",23.55,23.6408,23.1412,23.4288,64900.0],["2015-07-08",23.1715,23.4818,22.899,22.899,136200.0],["2015-07-09",23.232,23.4213,23.0428,23.0579,81200.0],["2015-07-10",23.3607,23.5954,23.2547,23.3834,43400.0],["2015-07-13",23.5954,23.883,23.4818,23.6862,73900.0],["2015-07-14",23.7165,23.7468,23.391,23.4288,48200.0],["2015-07-15",23.3834,23.6105,23.1639,23.2472,56600.0],["2015-07-16",23.3531,23.7014,23.2547,23.4137,65000.0],["2015-07-17",23.444,23.5045,23.0352,23.1866,40800.0],["2015-07-20",23.3759,23.3834,22.9747,23.0882,61000.0],["2015-07-21",23.0201,23.2472,22.846,23.1336,93200.0],["2015-07-22",23.0504,23.55,22.9368,23.497,102200.0],["2015-07-23",23.4667,23.7241,23.3229,23.4288,113400.0],["2015-07-24",23.4591,23.4591,22.9974,22.9974,135200.0],["2015-07-27",22.9444,23.0276,22.7173,23.0125,292400.0],["2015-07-28",23.1639,23.8376,22.9368,23.5121,78400.0],["2015-07-29",23.55,23.6332,23.0806,23.1639,70700.0],["2015-07-30",22.9292,23.5424,22.7627,23.2017,127500.0],["2015-07-31",23.3229,23.7014,22.8157,23.3683,119900.0],["2015-08-03",23.3986,23.5424,23.0579,23.2245,88800.0],["2015-08-04",22.9898,23.5121,22.9747,23.2245,113800.0],["2015-08-05",23.3986,23.7241,23.2169,23.338,135800.0],["2015-08-06",22.6794,23.0958,21.0519,21.0973,403600.0],["2015-08-07",20.9838,21.6423,20.7037,21.4077,256200.0],["2015-08-10",21.6651,21.8013,21.2033,21.6196,200900.0],["2015-08-11",21.4607,21.6272,21.2184,21.4531,148100.0],["2015-08-12",21.1957,21.983,21.1957,21.8013,159300.0],["2015-08-13",21.7635,21.8694,21.4455,21.4607,122300.0],["2015-08-14",21.5364,21.9451,21.5364,21.8467,97600.0],["2015-08-17",21.7256,21.9527,21.6045,21.771,77400.0],["2015-08-18",21.771,21.8997,21.385,21.5591,101700.0],["2015-08-19",21.3396,21.6348,21.1427,21.4531,77600.0],["2015-08-20",21.332,21.5212,21.1276,21.2866,119000.0],["2015-08-21",21.1503,21.3774,20.8172,20.8854,220000.0],["2015-08-24",20.0073,20.3858,20.0073,20.1889,220700.0],["2015-08-25",20.6583,20.7945,20.1284,20.1965,124700.0],["2015-08-26",20.4917,21.0519,20.1662,20.8475,159600.0],["2015-08-27",20.8172,21.2109,20.522,21.1125,90300.0],["2015-08-28",21.0292,21.3244,20.8929,21.1957,96000.0],["2015-08-31",21.2109,21.2109,20.8854,21.0216,79200.0],["2015-09-01",20.7037,20.8551,20.5599,20.8399,142800.0],["2015-09-02",21.0822,21.1957,20.9459,21.0065,130500.0],["2015-09-03",21.1125,21.5742,20.9762,21.3471,259100.0],["2015-09-04",21.1276,21.3925,21.0216,21.1427,83500.0],["2015-09-08",21.5061,21.5667,21.1654,21.226,108900.0],["2015-09-09",21.4001,21.5742,21.2336,21.385,150200.0],["2015-09-10",21.3017,21.5667,21.279,21.4531,87900.0],["2015-09-11",21.385,21.6651,21.3017,21.5894,99900.0],["2015-09-14",21.6196,21.6196,21.2487,21.332,89200.0],["2015-09-15",21.4001,21.8467,21.3623,21.6424,117500.0],["2015-09-16",21.7256,21.7256,21.4455,21.6196,119200.0],["2015-09-17",21.6499,21.9527,21.5061,21.7332,81600.0],["2015-09-18",21.5288,21.7559,21.2184,21.3471,270900.0],["2015-09-21",21.5137,21.7181,21.3547,21.5515,90500.0],["2015-09-22",21.4001,21.4001,20.8172,20.9913,202600.0],["2015-09-23",21.067,21.2336,20.8399,20.9156,95700.0],["2015-09-24",20.8172,20.9762,20.6961,20.8399,75700.0],["2015-09-25",20.9535,21.12,20.8248,20.8702,81800.0],["2015-09-28",20.8399,20.8627,20.1284,20.2192,98300.0],["2015-09-29",20.2343,20.7037,20.1435,20.6734,72000.0],["2015-09-30",20.8097,20.8627,20.2873,20.3328,96200.0],["2015-10-01",20.416,20.4539,19.9694,20.2116,65600.0],["2015-10-02",20.1132,20.4842,19.7877,20.4539,125000.0],["2015-10-05",21.2184,22.1193,21.1579,21.9527,333200.0],["2015-10-06",21.9754,22.1495,21.2411,21.3168,127900.0],["2015-10-07",21.3093,21.983,21.3093,21.877,128900.0],["2015-10-08",21.7786,22.0587,21.7029,21.8619,78600.0],["2015-10-09",21.877,21.9906,21.5212,21.8467,76800.0],["2015-10-12",21.8543,21.983,21.8089,21.8543,45000.0],["2015-10-13",21.7862,22.0587,21.6953,21.7105,53800.0],["2015-10-14",21.7105,21.8846,21.4985,21.5364,44300.0],["2015-10-15",21.6348,21.9603,21.5288,21.9527,39600.0],["2015-10-16",21.983,22.0133,21.6424,21.8165,36500.0],["2015-10-19",21.8316,22.0663,21.5969,21.7635,56700.0],["2015-10-20",21.9149,21.9906,21.6423,21.6575,105900.0],["2015-10-21",21.6802,21.8694,20.8172,21.4909,85900.0],["2015-10-22",21.5894,22.2404,21.5515,21.6121,104200.0],["2015-10-23",21.7559,22.1041,21.6196,21.877,70200.0],["2015-10-26",21.7862,21.9679,21.7559,21.8694,38200.0],["2015-10-27",21.718,21.8392,20.9913,21.12,49700.0],["2015-10-28",21.2639,21.7029,21.2487,21.6499,88600.0],["2015-10-29",21.4455,21.6272,21.1352,21.1806,121000.0],["2015-10-30",21.1806,21.385,21.1503,21.173,223800.0],["2015-11-02",21.2336,22.3009,21.1352,22.2707,187900.0],["2015-11-03",22.2101,22.4599,22.0965,22.3464,136100.0],["2015-11-04",22.3161,23.3834,22.2782,22.6491,175600.0],["2015-11-05",22.7173,23.83,22.6643,23.5197,248500.0],["2015-11-06",23.4667,24.2161,22.6189,24.2161,149000.0],["2015-11-09",24.2085,24.2085,23.4364,23.7241,97500.0],["2015-11-10",23.6484,24.1177,23.6484,24.0117,55100.0],["2015-11-11",24.1783,24.1783,23.8452,23.8755,78200.0],["2015-11-12",23.7316,24.0042,23.6105,23.6408,47000.0],["2015-11-13",23.4894,23.5424,22.9368,22.9368,100500.0],["2015-11-16",22.9974,23.5045,22.9519,23.4364,82300.0],["2015-11-17",23.5045,23.6559,22.5659,22.8914,146600.0],["2015-11-18",23.0731,23.55,22.8838,23.5121,81700.0],["2015-11-19",23.3229,23.5651,23.0504,23.1942,53100.0],["2015-11-20",23.3759,23.6105,23.3531,23.4818,76900.0],["2015-11-23",23.4894,24.2313,23.4667,24.0496,100700.0],["2015-11-24",23.883,24.0874,23.8452,23.883,70800.0],["2015-11-25",23.883,24.2161,23.7771,24.1253,59600.0],["2015-11-27",24.1026,24.3902,24.0496,24.1026,32500.0],["2015-11-30",23.3531,23.6408,22.3993,22.9519,230900.0],["2015-12-01",22.9519,22.9822,22.3993,22.7173,143900.0],["2015-12-02",22.7097,23.0579,22.6719,22.9595,102000.0],["2015-12-03",22.9671,23.0731,22.5507,22.6264,270000.0],["2015-12-04",22.6189,22.7854,22.3388,22.5962,135500.0],["2015-12-07",22.6946,23.2169,22.4221,22.5129,146200.0],["2015-12-08",22.2782,22.581,22.0965,22.4372,67400.0],["2015-12-09",22.3463,22.5432,21.9906,22.2328,87800.0],["2015-12-10",22.2782,22.5507,22.1647,22.3009,69400.0],["2015-12-11",21.9754,22.2707,21.7332,21.8165,73200.0],["2015-12-14",21.9224,22.0511,21.718,21.8467,85100.0],["2015-12-15",22.0587,22.5129,21.8997,22.3691,64300.0],["2015-12-16",22.6113,22.7097,22.3085,22.634,65200.0],["2015-12-17",22.7778,23.126,22.7778,22.9519,80100.0],["2015-12-18",22.846,23.232,22.846,23.0958,195000.0],["2015-12-21",23.2018,23.338,22.8157,22.9974,62600.0],["2015-12-22",23.1185,23.3229,22.899,23.2547,74800.0],["2015-12-23",23.4455,23.8424,23.3768,23.8042,96000.0],["2015-12-24",23.6898,23.85,23.56,23.644,42000.0],["2015-12-28",23.4303,23.499,22.8655,23.3234,110900.0],["2015-12-29",23.415,23.56,22.6671,22.7968,160800.0],["2015-12-30",22.8655,23.354,22.6671,23.3005,114500.0],["2015-12-31",23.1097,23.4684,23.0792,23.186,90800.0],["2016-01-04",22.7281,22.7281,21.6749,21.8199,157100.0],["2016-01-05",21.942,22.2473,21.1712,22.1557,158300.0],["2016-01-06",21.797,22.4457,21.797,22.4152,75700.0],["2016-01-07",22.0031,22.2015,21.5528,21.7207,50500.0],["2016-01-08",21.8123,21.8276,21.2704,21.3238,73400.0],["2016-01-11",21.9802,23.0716,21.9573,22.4381,185900.0],["2016-01-12",22.5755,22.9113,22.4686,22.9113,258200.0],["2016-01-13",22.9113,23.125,22.2091,22.4076,146000.0],["2016-01-14",22.4228,22.7052,22.1176,22.2778,131800.0],["2016-01-15",21.8504,22.0184,21.4383,21.9191,119300.0],["2016-01-19",22.1252,22.3694,21.7741,22.0794,113800.0],["2016-01-20",21.9268,22.2244,21.3544,22.026,85000.0],["2016-01-21",22.1863,22.1863,21.7283,21.7589,84900.0],["2016-01-22",22.0718,22.4763,21.9344,22.2931,144500.0],["2016-01-25",22.316,22.3542,21.6291,21.7207,68200.0],["2016-01-26",21.7436,22.3771,21.6749,22.3084,134100.0],["2016-01-27",22.3084,22.3084,21.6825,21.8504,63900.0],["2016-01-28",22.0794,22.1557,21.8199,21.8886,49300.0],["2016-01-29",21.6902,22.5068,21.6902,22.1557,167500.0],["2016-02-01",21.9649,22.1786,21.5223,21.9726,200400.0],["2016-02-02",21.7894,22.0489,21.3849,22.0412,140300.0],["2016-02-03",22.0336,22.0336,21.133,21.3467,93100.0],["2016-02-04",21.2246,21.4307,20.9957,21.1254,106000.0],["2016-02-05",21.1636,21.6596,20.9346,21.2857,105700.0],["2016-02-08",21.072,21.6749,20.8812,21.5986,189200.0],["2016-02-09",21.3925,21.6062,20.698,21.2628,116400.0],["2016-02-10",21.3925,21.9649,21.3925,21.5681,106000.0],["2016-02-11",21.1865,21.5146,21.0033,21.3009,60300.0],["2016-02-12",21.3849,22.1252,21.3849,22.1023,116600.0],["2016-02-16",22.4763,22.4992,22.1481,22.2626,141600.0],["2016-02-17",22.4763,22.6823,22.316,22.4534,170100.0],["2016-02-18",22.4152,22.5907,22.2168,22.4076,83200.0],["2016-02-19",22.4152,22.6823,22.2015,22.5297,136300.0],["2016-02-22",22.6136,22.7816,22.3465,22.6518,223900.0],["2016-02-23",22.6823,23.2624,22.6594,22.8044,156500.0],["2016-02-24",22.6671,23.2471,22.4305,23.2166,129400.0],["2016-02-25",23.3311,23.5676,23.2089,23.5066,129300.0],["2016-02-26",23.6058,23.8119,22.9953,23.1555,114800.0],["2016-02-29",23.1326,23.5676,23.0181,23.1632,133300.0],["2016-03-01",23.4379,23.4913,23.1174,23.4761,81100.0],["2016-03-02",23.3845,23.4837,22.9266,23.3311,91300.0],["2016-03-03",23.3158,23.5066,23.1937,23.3463,54100.0],["2016-03-04",23.3311,23.4684,23.1479,23.2929,80500.0],["2016-03-07",23.1937,23.6363,23.1403,23.6134,155300.0],["2016-03-08",23.5905,23.5905,23.2776,23.3921,89300.0],["2016-03-09",23.4074,23.5142,23.1632,23.4684,103200.0],["2016-03-10",23.644,23.6592,23.2776,23.4684,106100.0],["2016-03-11",21.6444,22.4992,21.0949,22.1481,573100.0],["2016-03-14",22.1252,22.4686,21.4917,21.6215,137400.0],["2016-03-15",21.6291,21.8504,21.2933,21.7589,250400.0],["2016-03-16",21.7589,22.1405,21.6749,21.6902,171000.0],["2016-03-17",21.7672,22.3293,21.7287,22.2292,111800.0],["2016-03-18",22.3447,22.5294,22.1445,22.183,130800.0],["2016-03-21",22.1676,22.2985,21.8211,21.9212,90300.0],["2016-03-22",21.875,22.3216,21.7903,22.2523,122900.0],["2016-03-23",22.2677,22.591,22.0983,22.337,94500.0],["2016-03-24",22.2831,22.5525,22.0675,22.5063,82700.0],["2016-03-28",22.5064,22.5988,22.0983,22.3062,49900.0],["2016-03-29",22.2215,22.8605,22.2215,22.7989,59900.0],["2016-03-30",22.9221,23.1685,22.6295,23.0838,108400.0],["2016-03-31",23.2147,23.5227,23.1685,23.2455,112500.0],["2016-04-01",23.1762,23.3764,22.9837,23.1454,63400.0],["2016-04-04",22.976,23.2378,22.7835,23.2224,73700.0],["2016-04-05",23.0299,23.1993,22.8836,23.0068,56300.0],["2016-04-06",23.1146,23.1993,22.7142,22.9298,43300.0],["2016-04-07",22.7835,23.13,22.5756,22.7527,75900.0],["2016-04-08",22.8451,23.2609,22.7527,23.1223,67100.0],["2016-04-11",23.1454,23.3918,22.9375,22.9529,44200.0],["2016-04-12",22.9452,23.3071,22.8836,23.0992,49700.0],["2016-04-13",23.1916,23.6536,23.0299,23.4688,61000.0],["2016-04-14",23.5227,23.6459,23.207,23.3533,53300.0],["2016-04-15",23.2917,23.6459,23.0992,23.3379,76100.0],["2016-04-18",23.4688,23.7306,23.2994,23.669,45000.0],["2016-04-19",23.823,24.0309,23.3302,23.4611,103300.0],["2016-04-20",23.4534,23.7306,23.2994,23.5766,35100.0],["2016-04-21",23.5997,23.6074,23.0376,23.0376,38100.0],["2016-04-22",23.1069,23.4996,22.976,23.4765,56700.0],["2016-04-25",23.4611,23.5535,23.2917,23.4149,44500.0],["2016-04-26",23.4072,23.9154,23.4072,23.7306,63800.0],["2016-04-27",23.669,24.2542,23.4996,24.2003,116700.0],["2016-04-28",23.9616,24.285,23.9616,24.2619,70000.0],["2016-04-29",24.1079,24.362,23.8923,24.2773,91500.0],["2016-05-02",24.3466,24.7008,24.0001,24.6469,125900.0],["2016-05-03",24.4544,24.9318,24.4544,24.6084,107400.0],["2016-05-04",24.5699,24.9626,24.2619,24.6623,102300.0],["2016-05-05",26.387,26.387,24.7008,24.8163,238200.0],["2016-05-06",24.8779,26.0482,24.8779,25.9481,179900.0],["2016-05-09",26.002,26.3947,25.8095,26.3408,75300.0],["2016-05-10",26.3177,26.7335,26.2869,26.7027,59700.0],["2016-05-11",26.6565,26.7104,26.3793,26.4794,84800.0],["2016-05-12",26.5333,27.0261,26.5025,26.9106,98500.0],["2016-05-13",26.8952,27.0261,26.4871,26.5641,94400.0],["2016-05-16",26.5641,27.1955,26.5641,26.9106,156000.0],["2016-05-17",26.7874,26.9799,26.2253,26.5025,116000.0],["2016-05-18",26.4332,26.4332,25.9789,26.1791,161400.0],["2016-05-19",26.0405,26.2484,25.8403,26.1945,54600.0],["2016-05-20",26.3023,26.3947,26.0559,26.3562,45900.0],["2016-05-23",26.2869,26.541,26.2638,26.3793,71900.0],["2016-05-24",26.5641,27.0261,26.5641,26.8644,101400.0],["2016-05-25",26.6565,27.003,26.5795,26.9029,53700.0],["2016-05-26",26.8875,27.0184,26.4332,26.5102,123900.0],["2016-05-27",26.6103,26.7951,25.1474,25.2397,311800.0],["2016-05-31",25.3245,25.5015,23.0992,24.5699,1937900.0],["2016-06-01",24.5083,25.4938,24.3081,25.1782,494200.0],["2016-06-02",25.055,25.3784,24.747,24.9703,205700.0],["2016-06-03",24.9395,25.4092,24.8009,25.3553,116500.0],["2016-06-06",25.4861,25.8865,25.3244,25.4399,349200.0],["2016-06-07",25.463,25.6709,25.0011,25.3091,175700.0],["2016-06-08",25.2244,25.5785,25.1397,25.4091,82700.0],["2016-06-09",25.4399,25.463,25.2167,25.3937,74700.0],["2016-06-10",25.2706,25.5708,25.1859,25.4091,96600.0],["2016-06-13",25.2783,25.4477,25.0165,25.0473,80700.0],["2016-06-14",24.9934,25.463,24.7008,25.3399,131000.0],["2016-06-15",25.3938,25.3938,25.055,25.0858,87500.0],["2016-06-16",25.0396,25.4092,24.8394,25.3399,97900.0],["2016-06-17",25.3938,25.4784,24.8933,24.9318,99700.0],["2016-06-20",25.1705,25.3245,25.0011,25.0473,106500.0],["2016-06-21",25.1551,25.5246,24.9395,25.0935,100800.0],["2016-06-22",25.0242,25.2552,24.8856,25.0935,117200.0],["2016-06-23",25.4038,25.5047,25.1323,25.4737,79400.0],["2016-06-24",24.884,25.2099,24.6279,24.8064,280400.0],["2016-06-27",24.6745,24.6745,24.1701,24.4262,99800.0],["2016-06-28",24.527,24.8296,24.4339,24.6822,77200.0],["2016-06-29",24.9072,25.0624,24.7753,24.9848,126900.0],["2016-06-30",25.0236,25.8306,25.0236,25.8151,105400.0],["2016-07-01",25.753,26.0556,25.6832,26.0168,88900.0],["2016-07-05",26.0323,26.1565,25.8306,26.0091,109400.0],["2016-07-06",25.8306,26.2651,25.4038,26.172,88000.0],["2016-07-07",26.2186,26.4281,26.0789,26.1487,71200.0],["2016-07-08",26.4125,26.6453,26.0246,26.5212,211700.0],["2016-07-11",26.4436,26.7307,26.3117,26.7307,94100.0],["2016-07-12",26.7151,26.816,26.4358,26.5677,64100.0],["2016-07-13",26.5755,26.7539,26.3815,26.4979,74700.0],["2016-07-14",26.56,26.6453,26.2186,26.2263,35800.0],["2016-07-15",26.3349,26.6531,26.1875,26.2961,69300.0],["2016-07-18",26.3427,26.7074,26.3427,26.6065,54100.0],["2016-07-19",26.6065,26.6686,26.4203,26.4358,58600.0],["2016-07-20",26.4281,26.5988,26.1875,26.3117,46400.0],["2016-07-21",26.3427,26.4591,26.1953,26.3349,51900.0],["2016-07-22",26.2651,26.4901,26.2341,26.366,48900.0],["2016-07-25",26.3117,26.591,26.2961,26.4669,79300.0],["2016-07-26",26.5755,26.979,26.5755,26.7927,62100.0],["2016-07-27",26.8005,26.9712,26.6143,26.9557,65300.0],["2016-07-28",26.8626,26.9945,26.8005,26.8238,46100.0],["2016-07-29",26.8936,27.3747,26.8471,27.3281,123900.0],["2016-08-01",27.2893,27.8325,26.9634,27.3825,101100.0],["2016-08-02",27.4523,27.4523,26.9945,27.1341,72700.0],["2016-08-03",27.2195,27.3824,26.8781,27.3514,80200.0],["2016-08-04",27.3359,27.7471,26.9712,27.0798,73900.0],["2016-08-05",27.2273,27.654,26.9712,27.4833,72100.0],["2016-08-08",27.4678,27.4678,27.0488,27.3592,78900.0],["2016-08-09",27.3592,27.5764,27.2117,27.3436,89400.0],["2016-08-10",27.429,27.5221,27.1652,27.2971,46000.0],["2016-08-11",27.3048,27.5997,27.3048,27.5687,43000.0],["2016-08-12",27.6695,27.8325,27.4523,27.7549,73300.0],["2016-08-15",27.8558,28.4455,27.7549,28.3136,103500.0],["2016-08-16",28.2437,28.4377,27.9877,28.1584,56800.0],["2016-08-17",28.0653,28.4377,27.9644,28.1584,51800.0],["2016-08-18",28.2127,28.5541,28.2127,28.5463,63100.0],["2016-08-19",28.492,28.6239,28.2205,28.5463,233500.0],["2016-08-22",28.5231,28.6317,28.3679,28.5153,58400.0],["2016-08-23",28.5619,28.6627,28.4299,28.4843,30800.0],["2016-08-24",28.4532,28.686,28.1817,28.2748,49800.0],["2016-08-25",28.1041,28.5929,27.9722,28.4998,51700.0],["2016-08-26",28.5386,28.9498,28.0187,28.2748,50000.0],["2016-08-29",28.2437,28.6162,28.2437,28.492,45500.0],["2016-08-30",28.3989,28.6782,28.2049,28.6782,45800.0],["2016-08-31",28.5929,28.7869,28.3912,28.5308,105500.0],["2016-09-01",28.5463,28.5929,28.2748,28.4144,51600.0],["2016-09-02",28.6317,28.8645,28.4687,28.7326,51700.0],["2016-09-06",28.6317,28.8489,28.4067,28.7714,77100.0],["2016-09-07",28.8257,29.0429,28.717,29.0041,85900.0],["2016-09-08",28.88,28.9498,28.5774,28.8645,39100.0],["2016-09-09",28.6162,28.6472,28.0885,28.2515,85400.0],["2016-09-12",28.1351,28.7403,27.5842,28.7326,70200.0],["2016-09-13",28.6084,28.7248,28.1273,28.1739,82500.0],["2016-09-14",28.3058,28.3523,28.0342,28.2282,76600.0],["2016-09-15",28.1041,28.655,28.1041,28.5463,66900.0],["2016-09-16",28.5851,28.8722,28.2515,28.7248,285300.0],["2016-09-19",28.7248,29.4231,28.7248,29.1826,102800.0],["2016-09-20",29.2835,30.3853,28.849,29.3223,393800.0],["2016-09-21",29.5253,30.0877,29.3613,29.6972,149600.0],["2016-09-22",29.9003,30.4705,29.83,29.9628,127400.0],["2016-09-23",29.7284,29.9393,29.6347,29.8378,89200.0],["2016-09-26",29.6269,29.83,29.3769,29.4785,86200.0],["2016-09-27",29.6035,29.6035,28.7521,29.0411,139900.0],["2016-09-28",29.0567,29.4707,29.0567,29.4316,58100.0],["2016-09-29",29.2832,29.3066,28.9317,28.9708,66300.0],["2016-09-30",29.1036,29.6659,28.9161,29.5175,118000.0],["2016-10-03",29.58,29.8534,29.2832,29.744,91600.0],["2016-10-04",29.9237,30.8532,29.9237,30.408,100200.0],["2016-10-05",30.3064,30.6892,30.3064,30.5486,67200.0],["2016-10-06",30.6501,30.8063,30.4548,30.7048,65500.0],["2016-10-07",30.7282,30.8298,30.1502,30.3689,93900.0],["2016-10-10",30.3455,30.6579,30.3143,30.3455,45100.0],["2016-10-11",30.3533,30.4236,29.9628,30.2674,71400.0],["2016-10-12",30.2674,30.9704,30.0565,30.8298,73800.0],["2016-10-13",30.6423,30.9626,30.572,30.8766,69500.0],["2016-10-14",30.8532,31.2281,30.5408,31.1422,76600.0],["2016-10-17",31.0485,31.439,31.0485,31.3453,91500.0],["2016-10-18",31.5562,31.9624,31.2594,31.7749,98900.0],["2016-10-19",31.7124,32.1498,31.5718,32.1186,95500.0],["2016-10-20",31.9702,32.2514,31.9702,32.0717,133000.0],["2016-10-21",31.9468,32.0795,31.7359,31.9389,63500.0],["2016-10-24",32.103,32.6341,32.103,32.3139,62000.0],["2016-10-25",32.2435,32.7669,32.2435,32.5247,65300.0],["2016-10-26",32.3841,32.9153,32.0248,32.0405,82800.0],["2016-10-27",32.2123,32.431,32.0014,32.2436,80800.0],["2016-10-28",32.1264,32.4466,31.9467,31.9858,76900.0],["2016-10-31",32.0405,32.1186,31.6577,32.0717,72400.0],["2016-11-01",32.0327,32.2123,31.7046,32.0327,106900.0],["2016-11-02",31.978,31.9936,31.4781,31.6655,96200.0],["2016-11-03",31.6734,31.8921,31.2984,31.5093,130200.0],["2016-11-04",28.9005,30.3455,28.6661,30.0721,244000.0],["2016-11-07",30.3845,30.4002,29.4238,30.2986,175000.0],["2016-11-08",30.2205,30.6189,29.9315,30.2283,75800.0],["2016-11-09",29.7909,30.4549,29.3457,30.2049,96600.0],["2016-11-10",30.447,30.447,29.4472,29.7831,122700.0],["2016-11-11",29.5644,30.3455,29.4238,30.2908,106100.0],["2016-11-14",30.2049,30.6892,29.9081,30.5486,102400.0],["2016-11-15",30.9235,31.2203,30.5095,30.6111,103600.0],["2016-11-16",30.5955,31.1344,30.5486,31.0251,100500.0],["2016-11-17",31.025,31.7437,31.025,31.7437,120000.0],["2016-11-18",31.5015,31.814,31.3219,31.7749,120800.0],["2016-11-21",31.7202,32.0092,31.4156,31.5874,71000.0],["2016-11-22",31.5015,32.3607,31.5015,32.3217,89500.0],["2016-11-23",32.1967,32.2201,31.6499,31.7202,96900.0],["2016-11-25",31.6968,32.0249,31.3844,31.7358,49000.0],["2016-11-28",31.6734,31.7202,30.9157,31.0641,104000.0],["2016-11-29",30.9704,31.4234,30.9391,31.2672,54600.0],["2016-11-30",31.1891,31.1891,30.3221,30.5252,84100.0],["2016-12-01",30.3924,30.7282,30.0174,30.3142,91000.0],["2016-12-02",30.1893,30.7751,30.0955,30.1815,64500.0],["2016-12-05",30.2908,30.7829,30.2908,30.6579,58600.0],["2016-12-06",30.7126,30.7517,30.2674,30.5642,58300.0],["2016-12-07",30.7126,31.1032,30.6267,31.0797,53600.0],["2016-12-08",30.9782,31.7749,30.8532,31.7515,86900.0],["2016-12-09",31.9545,32.1733,31.7827,31.978,89000.0],["2016-12-12",32.0092,32.2045,31.5952,31.728,58000.0],["2016-12-13",31.8608,32.0639,31.728,31.8452,46000.0],["2016-12-14",31.7124,32.1264,31.3687,31.4546,51400.0],["2016-12-15",31.6031,32.0561,31.2203,31.8218,64500.0],["2016-12-16",31.9546,32.4232,31.9546,32.2123,181400.0],["2016-12-19",32.2045,32.6497,32.1264,32.5872,55100.0],["2016-12-20",32.6732,33.3527,32.3139,33.2043,87700.0],["2016-12-21",33.22,33.9598,33.22,33.8418,76600.0],["2016-12-22",33.6686,33.7001,32.9918,33.0705,69600.0],["2016-12-23",33.1413,33.5112,32.9682,33.1728,26600.0],["2016-12-27",33.1728,33.4247,33.1335,33.3381,43200.0],["2016-12-28",33.2751,33.4247,33.1649,33.2673,30400.0],["2016-12-29",33.1649,33.527,32.8974,33.0233,49800.0],["2016-12-30",33.0941,33.0941,32.677,32.7636,31300.0],["2017-01-03",33.0784,33.5349,32.8187,33.0626,160400.0],["2017-01-04",33.1964,33.6608,32.9997,33.5112,101200.0],["2017-01-05",33.4719,33.7631,32.5983,32.8738,91200.0],["2017-01-06",32.9761,33.2122,32.5983,32.6062,74900.0],["2017-01-09",32.7006,32.7006,32.1969,32.3464,84100.0],["2017-01-10",32.2284,32.8187,32.2205,32.7164,75600.0],["2017-01-11",32.7085,32.74,32.1497,32.4015,73100.0],["2017-01-12",32.2913,32.3701,31.6617,31.8742,64400.0],["2017-01-13",31.8506,32.6062,31.8506,32.5668,64900.0],["2017-01-17",32.8265,33.3381,32.3701,32.5511,68600.0],["2017-01-18",32.7793,32.7793,32.2677,32.5275,94700.0],["2017-01-19",32.4566,32.4566,31.8113,31.9529,38200.0],["2017-01-20",31.9529,32.3937,31.9529,32.3622,58400.0],["2017-01-23",32.3622,32.6849,32.1812,32.4409,51200.0],["2017-01-24",32.4015,32.7321,32.2678,32.6613,36400.0],["2017-01-25",32.9052,33.0626,32.6455,32.9288,52800.0],["2017-01-26",32.9131,33.0233,32.5904,32.7714,81600.0],["2017-01-27",32.7793,32.921,32.7085,32.8974,43900.0],["2017-01-30",32.6534,33.0233,32.3779,32.9131,60900.0],["2017-01-31",32.8187,33.3538,32.6534,33.1886,70000.0],["2017-02-01",33.283,33.4561,32.9682,33.3381,54500.0],["2017-02-02",33.4168,33.4168,32.9131,32.9446,46800.0],["2017-02-03",33.0075,33.3381,33.0075,33.2987,37800.0],["2017-02-06",33.3617,33.3774,32.9525,33.1571,38100.0],["2017-02-07",33.1728,33.5899,33.1728,33.2751,29500.0],["2017-02-08",33.2279,33.527,32.9761,33.4955,50100.0],["2017-02-09",33.4247,34.0307,33.2751,33.889,64900.0],["2017-02-10",34.1015,35.0459,33.8418,34.8019,73500.0],["2017-02-13",35.0144,35.1089,34.3927,34.4714,50900.0],["2017-02-14",34.3219,34.6681,34.2353,34.4242,48700.0],["2017-02-15",34.377,35.2584,34.1802,35.1561,74700.0],["2017-02-16",35.2427,35.4079,34.8177,35.2033,57000.0],["2017-02-17",35.2033,35.6362,35.0066,35.4709,80000.0],["2017-02-21",35.2348,36.1635,35.2348,35.6283,77700.0],["2017-02-22",35.7542,35.9274,35.4788,35.8408,34700.0],["2017-02-23",35.888,36.1163,35.3922,35.4158,37700.0],["2017-02-24",35.2505,35.6283,34.8806,35.3843,45700.0],["2017-02-27",35.282,35.8644,35.2269,35.707,53700.0],["2017-02-28",35.8251,35.8251,35.2191,35.2899,54200.0],["2017-03-01",35.5181,35.9589,35.4079,35.888,69200.0],["2017-03-02",36.0533,36.2028,35.6913,36.0848,38700.0],["2017-03-03",36.1792,36.4862,35.6047,36.2894,49700.0],["2017-03-06",36.2815,36.2815,35.3686,35.4394,68400.0],["2017-03-07",35.4237,36.0139,35.2348,35.2584,98300.0],["2017-03-08",35.4394,36.0533,34.3848,34.4871,144200.0],["2017-03-09",34.6131,34.8256,34.0385,34.1409,165900.0],["2017-03-10",31.7562,33.7788,31.7562,33.22,215200.0],["2017-03-13",32.8738,33.1099,32.6455,32.8895,165700.0],["2017-03-14",32.6849,33.1098,32.496,32.9761,105600.0],["2017-03-15",33.3696,34.4163,33.3617,33.9756,145000.0],["2017-03-16",34.1172,34.1881,33.7237,34.0385,57600.0],["2017-03-17",34.1802,34.495,33.9598,34.2983,170300.0],["2017-03-20",34.4714,34.7154,33.9598,34.377,132500.0],["2017-03-21",34.4324,34.4879,33.7902,33.9964,114900.0],["2017-03-22",34.0519,34.2818,33.6079,34.258,134400.0],["2017-03-23",34.2263,34.4959,34.0598,34.2105,99700.0],["2017-03-24",34.3373,34.3928,33.7348,33.925,122900.0],["2017-03-27",33.592,34.4166,33.2194,34.2977,80300.0],["2017-03-28",34.2659,34.6544,33.7189,34.5434,89300.0],["2017-03-29",34.4007,34.7813,34.3532,34.6862,68600.0],["2017-03-30",34.5038,34.924,34.4007,34.7813,118100.0],["2017-03-31",34.9081,35.5741,34.813,35.1777,162400.0],["2017-04-03",35.2411,35.2649,34.6148,34.7971,134800.0],["2017-04-04",34.8764,34.9399,34.0757,34.4562,106600.0],["2017-04-05",34.4721,35.1539,34.4483,34.5514,127200.0],["2017-04-06",34.4721,34.4721,33.8854,34.1232,97800.0],["2017-04-07",34.2105,34.369,33.933,34.266,75600.0],["2017-04-10",34.266,34.48,33.9568,34.0757,96900.0],["2017-04-11",34.147,34.8606,34.1312,34.8526,58600.0],["2017-04-12",34.6941,34.8447,34.3769,34.5434,57200.0],["2017-04-13",34.5038,34.6544,34.2739,34.4642,55400.0],["2017-04-17",34.5117,34.9319,34.3294,34.8764,41600.0],["2017-04-18",34.9161,35.1301,34.6307,34.9954,55100.0],["2017-04-19",35.146,35.146,34.7496,34.8447,56700.0],["2017-04-20",34.9716,35.3521,34.8606,35.2253,69400.0],["2017-04-21",35.1777,35.812,35.1777,35.3601,87400.0],["2017-04-24",35.6693,36.0022,35.4156,35.7644,59300.0],["2017-04-25",35.9626,36.7475,35.5107,36.4224,80100.0],["2017-04-26",36.4224,36.9774,35.9785,36.8506,82800.0],["2017-04-27",36.9933,37.1994,36.6445,36.7554,71200.0],["2017-04-28",36.8109,36.8109,36.2559,36.7237,60300.0],["2017-05-01",36.9061,37.3976,36.4938,37.1281,50500.0],["2017-05-02",37.1598,37.1598,35.4711,35.8358,248700.0],["2017-05-03",35.59,35.8833,35.3125,35.7406,88800.0],["2017-05-04",35.8358,36.5255,35.479,36.0895,136400.0],["2017-05-05",35.7565,37.2549,34.3294,36.9616,199100.0],["2017-05-08",36.9616,37.5403,36.6999,37.3659,77000.0],["2017-05-09",37.3501,37.4373,36.9457,37.1043,76000.0],["2017-05-10",37.1836,37.2391,36.692,37.025,81700.0],["2017-05-11",36.914,36.914,36.2401,36.7792,80700.0],["2017-05-12",36.6841,37.1756,36.1925,36.359,57000.0],["2017-05-15",36.2956,36.2956,35.7882,36.0102,80500.0],["2017-05-16",36.0181,36.034,35.5266,35.8675,93300.0],["2017-05-17",35.8675,35.8675,34.9002,34.9319,92300.0],["2017-05-18",34.8447,34.8844,34.147,34.2501,114500.0],["2017-05-19",34.2422,34.4007,33.5366,33.933,101700.0],["2017-05-22",34.1074,34.2818,33.5683,33.9805,74100.0],["2017-05-23",34.044,34.044,33.378,33.6079,97300.0],["2017-05-24",33.5921,33.822,33.2432,33.3859,92900.0],["2017-05-25",33.5207,33.5207,32.6882,32.9419,89500.0],["2017-05-26",32.9182,33.1402,32.6645,32.9578,61500.0],["2017-05-30",32.609,32.8309,32.1491,32.5614,86200.0],["2017-05-31",32.5931,33.1481,32.5138,32.9895,67700.0],["2017-06-01",32.9657,33.6634,32.7279,33.6634,56000.0],["2017-06-02",33.6634,34.258,33.4493,33.5762,77800.0],["2017-06-05",33.5603,33.5603,32.9023,32.9816,58800.0],["2017-06-06",32.9816,33.267,32.8151,33.0767,43600.0],["2017-06-07",33.0371,33.0371,32.8072,32.9974,27900.0],["2017-06-08",33.0212,33.0529,32.7041,32.7596,46100.0],["2017-06-09",32.7913,33.2987,32.7754,33.2591,56400.0],["2017-06-12",33.2274,33.6159,33.0212,33.1719,40600.0],["2017-06-13",33.2591,33.4811,32.9023,33.3542,50100.0],["2017-06-14",33.3463,33.7031,33.1005,33.6555,60100.0],["2017-06-15",33.5445,33.8299,33.4018,33.7982,42700.0],["2017-06-16",33.4494,33.8061,33.4494,33.6079,100200.0],["2017-06-19",33.7903,33.7903,33.2036,33.2908,44900.0],["2017-06-20",33.2829,33.2987,32.9261,33.2274,54100.0],["2017-06-21",33.4031,33.4351,32.9797,33.1874,43400.0],["2017-06-22",33.2034,33.3152,32.78,32.9957,41100.0],["2017-06-23",33.0436,33.4271,33.0037,33.1395,79900.0],["2017-06-26",33.1954,33.491,33.0596,33.1874,108700.0],["2017-06-27",33.1475,33.5549,33.0196,33.1155,47500.0],["2017-06-28",33.2913,33.7147,32.8838,33.3632,73100.0],["2017-06-29",33.3392,33.8905,32.8279,33.0037,40200.0],["2017-06-30",33.1954,33.6348,32.8599,33.1315,82000.0],["2017-07-03",33.2274,33.5709,32.9797,33.3712,38900.0],["2017-07-05",33.3632,33.4031,32.5962,32.764,58600.0],["2017-07-06",32.6761,33.0596,32.2367,32.3006,70900.0],["2017-07-07",32.3805,32.8678,32.3805,32.7001,34600.0],["2017-07-10",32.7959,32.7959,32.2127,32.2207,41600.0],["2017-07-11",32.3485,32.5802,32.029,32.3885,50600.0],["2017-07-12",32.5323,32.8679,32.0689,32.2926,49000.0],["2017-07-13",32.2846,32.2846,31.9571,32.2127,48700.0],["2017-07-14",32.2047,32.8119,32.0849,32.6841,95500.0],["2017-07-17",32.6441,33.1954,32.5722,33.0676,79700.0],["2017-07-18",32.9717,32.9717,32.5882,32.7081,104400.0],["2017-07-19",32.8598,33.491,32.756,32.8998,90700.0],["2017-07-20",32.9397,33.475,32.6282,33.4191,95200.0],["2017-07-21",33.5789,33.8745,33.4191,33.6428,65700.0],["2017-07-24",33.6428,33.7067,33.2034,33.5869,65000.0],["2017-07-25",33.7786,34.4657,33.6508,34.4178,84000.0],["2017-07-26",34.4497,34.6095,34.3059,34.4577,67500.0],["2017-07-27",34.5216,34.5216,33.8585,34.266,106900.0],["2017-07-28",34.274,34.4018,33.8825,34.2979,87400.0],["2017-07-31",34.3698,34.4257,33.9783,34.1062,107100.0],["2017-08-01",34.2899,34.4417,33.8585,34.3778,87100.0],["2017-08-02",34.3858,34.3938,33.9144,34.0263,94300.0],["2017-08-03",34.0183,34.6015,33.1235,33.1555,104300.0],["2017-08-04",33.2513,34.0582,32.9477,33.8745,77100.0],["2017-08-07",33.8745,34.0742,33.4511,33.6827,77000.0],["2017-08-08",33.6508,35.4084,33.6508,35.3205,135700.0],["2017-08-09",35.3285,40.194,35.3285,39.9623,427700.0],["2017-08-10",39.8585,40.7772,39.6268,39.7466,200700.0],["2017-08-11",39.3791,40.8012,36.6947,40.6414,174500.0],["2017-08-14",40.6254,40.8651,39.7945,40.3058,142300.0],["2017-08-15",40.3777,41.8398,40.0901,41.5681,245700.0],["2017-08-16",41.664,41.664,40.8731,41.2486,114100.0],["2017-08-17",41.5282,44.8118,41.4803,44.5641,358000.0],["2017-08-18",44.4043,45.0675,43.8611,44.5961,205800.0],["2017-08-21",44.7399,45.1314,44.3564,44.4443,114900.0],["2017-08-22",44.4683,44.8278,44.1567,44.5162,167400.0],["2017-08-23",44.4203,44.644,43.8451,44.1247,110700.0],["2017-08-24",44.2605,44.3804,43.7812,44.2525,84100.0],["2017-08-25",44.2445,44.6121,43.5415,44.5801,74200.0],["2017-08-28",44.5801,44.5801,43.925,44.1726,83200.0],["2017-08-29",43.9889,44.1966,43.6613,44.0049,77000.0],["2017-08-30",43.9889,44.5961,43.909,44.3644,92400.0],["2017-08-31",44.5402,45.2991,44.0368,45.2352,78600.0],["2017-09-01",45.2512,45.2512,44.2685,44.4762,62300.0],["2017-09-05",44.4283,44.7798,43.2459,43.8131,118400.0],["2017-09-06",43.9809,44.1567,43.19,44.0928,116700.0],["2017-09-07",44.1487,44.4603,43.5255,44.3484,135800.0],["2017-09-08",44.2925,44.6041,43.9969,44.1966,66200.0],["2017-09-11",44.4363,44.7159,43.9889,44.2845,70300.0],["2017-09-12",44.1567,44.3245,43.909,44.1247,47000.0],["2017-09-13",44.1647,44.2845,43.3258,43.3897,111600.0],["2017-09-14",43.4776,43.8611,43.3657,43.7972,131200.0],["2017-09-15",44.7399,45.3231,44.1008,45.1234,297800.0],["2017-09-18",45.5388,46.6333,45.3391,46.4496,139700.0],["2017-09-19",46.4895,46.8491,45.8903,46.0581,96100.0],["2017-09-20",46.0022,46.1859,45.7306,45.9543,82800.0],["2017-09-21",46.2435,46.3399,44.9822,45.1348,87600.0],["2017-09-22",45.2714,45.5445,44.958,45.2714,60400.0],["2017-09-25",45.4079,46.131,45.2392,46.0507,84600.0],["2017-09-26",46.0266,46.5729,46.0266,46.2033,94400.0],["2017-09-27",46.3801,47.5932,46.2676,47.4807,91300.0],["2017-09-28",47.4807,48.035,46.8782,47.8985,95400.0],["2017-09-29",47.9306,48.3484,47.1754,47.6976,109500.0],["2017-10-02",47.9226,48.3162,47.4325,47.8101,105600.0],["2017-10-03",47.8503,48.5653,47.7539,47.9628,88600.0],["2017-10-04",48.0029,49.1518,47.786,49.0554,119200.0],["2017-10-05",49.2,49.2562,48.0913,48.1877,89700.0],["2017-10-06",48.0029,48.493,47.6012,48.4448,90400.0],["2017-10-09",48.5814,48.8625,47.5851,47.9306,52300.0],["2017-10-10",48.027,49.4651,47.8101,49.0714,161900.0],["2017-10-11",49.2562,49.907,49.0554,49.6579,96100.0],["2017-10-12",49.5936,49.9873,48.8465,49.7623,86800.0],["2017-10-13",49.8266,50.5336,49.4008,49.8989,84300.0],["2017-10-16",50.3006,51.3772,50.2926,50.6863,100800.0],["2017-10-17",50.6541,51.3691,50.5738,50.9594,133400.0],["2017-10-18",50.9594,51.6262,49.8025,50.5175,108200.0],["2017-10-19",50.2283,50.2283,49.6499,49.8588,64900.0],["2017-10-20",50.148,50.389,49.9953,50.3247,77700.0],["2017-10-23",50.4131,50.8469,50.0917,50.6863,61000.0],["2017-10-24",50.4934,50.7746,50.3408,50.5095,79900.0],["2017-10-25",50.6541,51.3611,49.9793,51.088,91700.0],["2017-10-26",51.1844,51.4816,50.7345,50.7827,83200.0],["2017-10-27",50.7184,50.7264,50.0596,50.1399,117600.0],["2017-10-30",50.1801,50.1801,49.0473,49.1437,75600.0],["2017-10-31",49.2482,50.3006,49.2482,50.1319,79800.0],["2017-11-01",50.2444,50.7505,49.4169,49.6338,88300.0],["2017-11-02",49.7383,50.0034,49.5776,49.69,55800.0],["2017-11-03",49.4972,49.8829,48.6858,49.4089,77300.0],["2017-11-06",49.4731,49.8829,48.9188,49.216,72100.0],["2017-11-07",49.4812,49.923,48.7581,49.1598,145600.0],["2017-11-08",51.7708,57.6276,51.345,56.4305,347800.0],["2017-11-09",56.4948,56.4948,55.121,55.7557,206000.0],["2017-11-10",55.3379,56.4225,55.2496,55.6593,96100.0],["2017-11-13",55.2415,55.3058,53.5785,53.7713,253000.0],["2017-11-14",53.5062,55.0808,53.2652,54.4944,160900.0],["2017-11-15",54.1007,54.2774,53.2652,53.699,150900.0],["2017-11-16",53.7874,54.0686,51.2647,52.1966,238900.0],["2017-11-17",52.1083,54.1489,52.1083,53.8516,375600.0],["2017-11-20",53.8757,55.6272,53.1366,55.4183,130800.0],["2017-11-21",55.362,55.8119,55.2254,55.7236,142200.0],["2017-11-22",55.6512,55.7396,54.7916,55.0166,55300.0],["2017-11-24",54.9925,55.1772,54.3578,54.888,29200.0],["2017-11-27",54.7514,55.1049,54.5104,54.888,252600.0],["2017-11-28",55.2335,55.836,54.8559,55.3058,109100.0],["2017-11-29",55.3058,55.5147,54.9121,55.3701,66600.0],["2017-11-30",55.4263,55.5307,54.8559,55.0567,94200.0],["2017-12-01",55.0487,55.0648,53.466,53.5142,160700.0],["2017-12-04",53.8115,54.1087,52.0601,52.7912,146700.0],["2017-12-05",52.9518,54.0123,52.6706,53.7793,105400.0],["2017-12-06",53.8275,53.8757,52.5341,52.6465,136000.0],["2017-12-07",53.4017,57.5392,53.4017,57.3625,314100.0],["2017-12-08",57.8686,59.13,57.8686,58.5515,162000.0],["2017-12-11",58.5676,59.0898,58.2783,58.8246,327200.0],["2017-12-12",58.8488,58.8488,56.9447,57.4669,90300.0],["2017-12-13",57.475,59.3147,56.7278,58.4792,137200.0],["2017-12-14",58.3908,58.5595,57.4428,57.6517,80700.0],["2017-12-15",57.7561,59.1139,57.7561,59.0657,277800.0],["2017-12-18",59.3388,59.7566,58.2944,59.0175,98000.0],["2017-12-19",59.138,60.078,58.2141,58.3105,63200.0],["2017-12-20",58.5435,58.5435,57.6758,57.8927,72400.0],["2017-12-21",57.9898,58.75,57.8038,58.2809,66300.0],["2017-12-22",58.1273,58.9441,57.8927,58.75,58900.0],["2017-12-26",58.5074,59.3728,58.2567,58.8309,73700.0],["2017-12-27",59.0412,59.2758,57.828,57.9251,55000.0],["2017-12-28",57.8765,58.7096,56.4774,56.8251,135900.0],["2017-12-29",56.817,57.0031,56.3722,56.4612,91000.0],["2018-01-02",56.5178,58.8147,56.5178,58.6449,162100.0],["2018-01-03",58.6206,59.0574,57.2861,57.4722,100900.0],["2018-01-04",57.6986,58.1273,56.8736,57.0758,99800.0],["2018-01-05",57.0758,57.1486,56.0972,56.6876,91100.0],["2018-01-08",56.5582,57.5045,55.8061,57.092,59800.0],["2018-01-09",56.9464,58.4912,56.9464,57.6016,97400.0],["2018-01-10",57.4883,57.7876,57.0516,57.7229,83600.0],["2018-01-11",57.7067,58.5883,57.4317,58.3618,66900.0],["2018-01-12",58.4427,59.2029,58.2809,58.9199,76300.0],["2018-01-16",59.1383,60.0845,58.4427,58.4508,139500.0],["2018-01-17",58.5721,59.6801,58.2324,59.3647,76200.0],["2018-01-18",59.0978,59.0978,57.7552,58.3456,52900.0],["2018-01-19",58.1677,59.1706,58.1677,59.1544,54400.0],["2018-01-22",58.9522,59.6478,58.1515,58.8875,45500.0],["2018-01-23",58.8956,58.8956,58.2405,58.6773,80500.0],["2018-01-24",59.0735,59.8015,57.7795,58.2486,57400.0],["2018-01-25",58.3133,58.6045,57.6582,58.1839,107600.0],["2018-01-26",58.2082,58.2082,56.6148,57.3913,77800.0],["2018-01-29",57.3104,57.8927,56.7928,56.8575,62600.0],["2018-01-30",56.8089,57.0839,55.8141,56.7847,83500.0],["2018-01-31",56.7928,56.7928,55.2803,55.5715,75100.0],["2018-02-01",55.5392,55.7414,54.7951,54.9973,142300.0],["2018-02-02",54.9164,55.5149,53.865,54.1076,94700.0],["2018-02-05",53.7194,54.884,52.7893,53.5496,133400.0],["2018-02-06",52.8459,54.7304,52.6195,53.7356,81300.0],["2018-02-07",53.7356,54.2936,53.0966,53.9297,107200.0],["2018-02-08",54.0591,54.8274,53.9054,53.9863,115900.0],["2018-02-09",54.2936,54.512,52.7327,53.9458,80100.0],["2018-02-12",53.962,54.5929,52.8378,53.5091,84100.0],["2018-02-13",53.3312,54.423,53.1452,54.0672,82200.0],["2018-02-14",53.8245,55.9274,53.8245,55.6686,79800.0],["2018-02-15",55.7333,56.5016,55.3774,55.9436,86500.0],["2018-02-16",55.8869,56.7119,55.4906,55.895,71600.0],["2018-02-20",55.7414,55.8061,53.7518,53.7841,86300.0],["2018-02-21",53.9459,54.1885,53.2746,53.9863,55900.0],["2018-02-22",54.1319,54.326,53.1371,53.3231,58600.0],["2018-02-23",53.6143,54.0025,52.8864,53.7679,42700.0],["2018-02-26",53.9135,54.5848,53.59,54.2936,68800.0],["2018-02-27",54.148,54.148,51.2688,51.382,134100.0],["2018-02-28",51.6893,52.5467,51.4791,51.5923,107800.0],["2018-03-01",51.5842,52.0371,50.1122,51.2122,90000.0],["2018-03-02",51.196,53.1613,51.1475,52.9915,116600.0],["2018-03-05",53.0562,54.6738,52.7489,54.3098,160800.0],["2018-03-06",54.4797,55.9759,52.8621,54.601,200900.0],["2018-03-07",64.6137,75.1441,63.9263,71.4641,1413100.0],["2018-03-08",72.7258,72.7905,68.051,68.3017,375800.0],["2018-03-09",68.8598,72.1192,68.5687,71.9494,225200.0],["2018-03-12",72.4104,74.036,71.0921,71.4075,205700.0],["2018-03-13",71.7553,73.1059,71.545,72.6288,177600.0],["2018-03-14",73.0817,73.8985,71.9979,72.928,163300.0],["2018-03-15",73.2515,73.2515,71.9413,72.2324,104800.0],["2018-03-16",72.1839,73.2839,71.4641,72.7015,195200.0],["2018-03-19",72.6935,73.0331,71.8281,72.7905,198000.0],["2018-03-20",72.8876,74.1007,72.4266,73.5588,206700.0],["2018-03-21",73.7287,74.5132,72.1435,73.1545,309400.0],["2018-03-22",73.6397,73.9794,72.3456,72.6692,135300.0],["2018-03-23",72.2972,72.8876,70.6877,71.7876,176700.0],["2018-03-26",72.5398,72.9765,71.9332,72.6773,267200.0],["2018-03-27",72.6773,73.2353,71.9332,72.4427,168000.0],["2018-03-28",72.3614,74.6707,72.1581,74.4349,227600.0],["2018-03-29",75.1993,76.7605,74.2804,75.988,232900.0],["2018-04-02",76.1507,76.9231,74.004,74.7521,226300.0],["2018-04-03",74.996,75.4758,73.8576,74.7277,163900.0],["2018-04-04",74.1503,77.1833,73.7437,76.8255,172500.0],["2018-04-05",77.4517,79.6634,76.9638,78.6226,195000.0],["2018-04-06",78.3624,80.1025,77.3622,79.0861,219500.0],["2018-04-09",79.696,79.8504,77.7444,78.5819,155200.0],["2018-04-10",79.0373,81.249,78.5901,81.0132,183000.0],["2018-04-11",81.0539,81.2979,79.0861,80.8994,163300.0],["2018-04-12",81.4117,81.5174,79.4439,79.5252,182700.0],["2018-04-13",79.8667,80.257,79.1593,79.948,113500.0],["2018-04-16",80.501,82.2248,80.2733,81.8508,115800.0],["2018-04-17",81.9971,83.9975,81.8264,83.9243,107900.0],["2018-04-18",84.0381,84.461,82.6477,83.6234,305900.0],["2018-04-19",83.0298,83.5015,78.3543,78.9072,338600.0],["2018-04-20",78.7039,81.1271,78.3055,80.4115,151100.0],["2018-04-23",80.3627,80.5985,79.1023,79.6797,110300.0],["2018-04-24",80.3546,81.4442,80.0294,81.1352,122800.0],["2018-04-25",81.1433,81.8345,80.4928,81.1596,107100.0],["2018-04-26",81.4523,82.3712,80.4278,82.1191,117400.0],["2018-04-27",82.4444,82.8672,81.8264,82.3224,109500.0],["2018-04-30",82.3387,82.3387,81.3222,81.6231,125900.0],["2018-05-01",81.615,81.7044,78.4681,78.6795,230800.0],["2018-05-02",78.4356,81.0376,77.964,80.7693,160600.0],["2018-05-03",80.7693,81.0864,79.2731,80.7774,211200.0],["2018-05-04",92.3972,102.9437,92.3972,98.7641,615000.0],["2018-05-07",99.1219,99.5447,94.0316,94.8691,276900.0],["2018-05-08",94.5846,97.2598,93.9178,96.3572,192900.0],["2018-05-09",96.6499,96.7719,93.2591,96.4792,233300.0],["2018-05-10",96.4873,99.9757,95.8205,99.2357,201300.0],["2018-05-11",99.3333,103.83,99.3333,103.7161,236200.0],["2018-05-14",103.9926,104.3667,100.8295,101.7646,219500.0],["2018-05-15",101.3011,104.8301,100.3741,104.6919,166100.0],["2018-05-16",104.822,107.2045,104.3341,105.871,174800.0],["2018-05-17",106.0742,108.4242,105.8791,108.0746,159300.0],["2018-05-18",109.1561,109.4488,105.7246,108.1559,142900.0],["2018-05-21",108.9772,111.4898,107.6599,111.2621,135500.0],["2018-05-22",111.2214,111.506,109.1154,110.4408,126300.0],["2018-05-23",110.1806,112.555,110.1806,111.2377,98800.0],["2018-05-24",113.0103,114.7667,111.3272,114.596,201000.0],["2018-05-25",114.6854,114.9294,113.0673,114.3114,151800.0],["2018-05-29",114.1812,117.2874,113.8966,116.8809,161600.0],["2018-05-30",117.5802,119.922,117.0109,118.9381,166400.0],["2018-05-31",119.2797,120.1335,117.1736,119.1171,161800.0],["2018-06-01",119.5968,121.7109,117.6046,121.1661,163800.0],["2018-06-04",124.2723,125.1505,121.6378,124.3862,237000.0],["2018-06-05",123.8576,126.3215,123.2234,124.8578,178500.0],["2018-06-06",125.1424,127.2566,124.4675,126.5979,137200.0],["2018-06-07",126.6305,126.9151,119.6618,123.8414,232500.0],["2018-06-08",123.3128,124.313,118.743,120.9954,222100.0],["2018-06-11",121.9712,124.6545,121.2475,124.1422,166500.0],["2018-06-12",124.3292,129.0211,124.3292,128.1673,198400.0],["2018-06-13",128.8097,129.0049,126.5248,127.9071,209000.0],["2018-06-14",127.7038,132.0622,127.7038,131.493,146100.0],["2018-06-15",131.2572,133.4039,129.2731,132.8266,264000.0],["2018-06-18",132.7453,138.2096,132.6802,137.8762,187800.0],["2018-06-19",137.3151,139.5269,134.6724,139.4049,202000.0],["2018-06-20",140.2424,145.9751,139.9985,143.5438,293700.0],["2018-06-21",144.1943,144.5846,118.9219,125.4677,780800.0],["2018-06-22",126.045,129.6147,124.004,125.8823,338200.0],["2018-06-25",124.6545,125.8905,120.3611,125.3782,236800.0],["2018-06-26",125.1668,132.4851,124.2886,130.2733,210700.0],["2018-06-27",130.2164,131.7126,124.6138,125.5164,171900.0],["2018-06-28",125.8182,128.4692,124.9373,128.2816,134300.0],["2018-06-29",128.7302,131.6014,128.5182,130.6389,176100.0],["2018-07-02",130.6308,132.5558,125.7122,130.0109,269900.0],["2018-07-03",130.5084,132.4579,129.2522,129.6846,139700.0],["2018-07-05",130.4921,136.4221,129.7172,135.8593,225900.0],["2018-07-06",136.2181,139.1709,135.484,136.7565,150200.0],["2018-07-09",137.8006,138.4368,133.0288,135.6064,155700.0],["2018-07-10",135.8103,136.4629,133.3143,134.9702,139900.0],["2018-07-11",133.0941,134.7744,131.5525,133.6161,137200.0],["2018-07-12",133.4694,136.3242,132.6781,136.0224,116300.0],["2018-07-13",135.8021,137.0093,134.3013,135.4024,113300.0],["2018-07-16",135.4025,136.2752,134.6683,135.7206,112600.0],["2018-07-17",135.484,138.1758,135.1904,137.2704,127700.0],["2018-07-18",137.9066,138.1921,135.3127,136.0305,91500.0],["2018-07-19",135.5819,140.5168,135.5819,140.011,112500.0],["2018-07-20",139.9621,141.1856,136.8789,139.6848,133000.0],["2018-07-23",139.6848,141.7648,137.2459,139.0894,190200.0],["2018-07-24",140.2068,141.9605,138.8528,140.5168,210900.0],["2018-07-25",141.5527,149.1222,141.5527,144.6523,219200.0],["2018-07-26",144.5299,147.0504,142.1481,143.804,119800.0],["2018-07-27",143.9671,143.9671,139.6195,142.4907,139500.0],["2018-07-30",142.0339,142.0339,136.3568,138.8691,185300.0],["2018-07-31",138.4939,141.9605,137.7108,140.0355,176700.0],["2018-08-01",140.6473,140.6473,136.6668,138.2329,168700.0],["2018-08-02",138.086,144.587,138.086,142.7517,252500.0],["2018-08-03",170.8844,186.9533,169.7506,173.8943,891200.0],["2018-08-06",173.6414,174.4245,163.9512,167.2547,376400.0],["2018-08-07",168.8534,170.5582,161.5205,162.222,235100.0],["2018-08-08",168.8534,171.1373,161.496,166.284,324000.0],["2018-08-09",166.284,171.8306,164.6771,165.4276,372900.0],["2018-08-10",164.4895,170.7784,164.2122,166.961,296300.0],["2018-08-13",168.0948,173.4702,167.8583,168.5598,311200.0],["2018-08-14",169.4081,176.0395,168.992,175.1259,216700.0],["2018-08-15",175.1259,175.2564,168.8452,170.3542,149400.0],["2018-08-16",172.9318,173.9841,169.2205,171.4962,127200.0],["2018-08-17",171.4962,172.7605,169.5794,172.1895,139500.0],["2018-08-20",173.1357,177.8177,172.5403,177.418,176800.0],["2018-08-21",178.2989,178.9515,174.7589,174.9628,166400.0],["2018-08-22",174.5387,182.0103,173.7556,181.1294,194500.0],["2018-08-23",181.4801,184.5797,180.069,182.6302,144800.0],["2018-08-24",183.3725,184.1637,180.8439,183.3562,92300.0],["2018-08-27",184.3187,187.3938,182.8341,185.2648,170500.0],["2018-08-28",186.5781,186.5781,179.5714,180.7541,201300.0],["2018-08-29",180.9336,183.087,180.0445,182.5976,112200.0],["2018-08-30",182.6057,187.0022,182.6057,184.131,110700.0],["2018-08-31",183.5601,189.0496,183.5601,186.5862,181200.0],["2018-09-04",188.4215,193.2993,187.4672,192.0839,210900.0],["2018-09-05",191.6842,193.2829,185.9745,192.8833,255100.0],["2018-09-06",192.6956,193.6663,187.8342,191.3661,162000.0],["2018-09-07",190.5259,198.8377,190.216,192.9567,232700.0],["2018-09-10",194.7512,201.0645,193.3319,197.5408,240000.0],["2018-09-11",197.5408,205.461,196.7496,204.1641,275200.0],["2018-09-12",204.6617,209.9799,204.5883,208.7645,233300.0],["2018-09-13",209.3926,212.8755,201.2358,205.7546,383900.0],["2018-09-14",205.5426,207.1006,200.6567,203.0874,173900.0],["2018-09-17",202.6714,205.9259,191.7168,192.7527,413000.0],["2018-09-18",192.7365,193.9763,183.5846,184.4655,425000.0],["2018-09-19",184.1229,184.1229,167.6707,169.6528,785000.0],["2018-09-20",169.6528,175.1223,148.6005,174.9506,1454600.0],["2018-09-21",173.7897,180.5509,171.6885,175.8499,912200.0],["2018-09-24",175.8744,176.5367,170.6257,172.9067,355800.0],["2018-09-25",172.874,180.6245,172.5061,177.3788,446200.0],["2018-09-26",176.8882,179.1938,171.9338,177.9511,320700.0],["2018-09-27",177.8856,180.4201,172.7677,179.8641,263300.0],["2018-09-28",179.4063,187.026,178.319,181.1314,251100.0],["2018-10-01",182.5539,182.9136,177.7385,179.5943,236900.0],["2018-10-02",178.5806,181.1723,174.5009,176.3977,191100.0],["2018-10-03",177.3542,182.1124,173.6752,179.9459,142900.0],["2018-10-04",178.9403,181.066,175.016,176.6102,247900.0],["2018-10-05",176.4958,181.6464,169.4238,173.5934,298800.0],["2018-10-08",172.6778,175.76,163.5701,170.4867,229900.0],["2018-10-09",170.4622,174.7789,166.8812,168.9579,180200.0],["2018-10-10",168.1403,168.4183,159.4414,162.7444,334900.0],["2018-10-11",161.2155,170.3968,158.8936,165.3442,318500.0],["2018-10-12",168.6635,174.2638,168.0176,172.4161,250200.0],["2018-10-15",171.6721,172.4979,166.8976,169.7263,167900.0],["2018-10-16",170.0534,176.087,166.9303,175.5556,160300.0],["2018-10-17",175.7027,178.7768,173.8878,177.6731,131700.0],["2018-10-18",177.5341,177.5341,167.0529,169.8654,182400.0],["2018-10-19",170.8219,173.806,166.7586,166.7586,326300.0],["2018-10-22",167.0284,173.3318,166.5624,173.1438,162600.0],["2018-10-23",169.9716,170.6502,164.7228,169.3421,204800.0],["2018-10-24",168.8434,170.9936,161.2482,161.7715,255000.0],["2018-10-25",162.9406,174.1248,161.8859,168.8434,291500.0],["2018-10-26",164.1914,170.5684,162.0821,167.6416,194300.0],["2018-10-29",170.3477,174.2884,163.9544,165.9574,210200.0],["2018-10-30",165.1643,176.4876,165.1643,174.9915,164400.0],["2018-10-31",177.0108,179.856,172.6451,173.062,251900.0],["2018-11-01",173.7815,176.5367,169.5629,175.1305,260000.0],["2018-11-02",175.8172,178.6705,170.9936,173.1928,154500.0],["2018-11-05",173.1765,175.8254,168.1076,174.9261,184100.0],["2018-11-06",174.55,179.7824,171.6885,175.6782,268800.0],["2018-11-07",143.0738,145.4774,122.9208,125.3408,977500.0],["2018-11-08",128.3412,128.9299,120.9995,126.3627,656100.0],["2018-11-09",125.8068,131.1455,125.0955,130.7204,421800.0],["2018-11-12",129.9927,130.7776,122.3076,129.1424,341300.0],["2018-11-13",130.0581,134.4893,125.7332,132.4863,309700.0],["2018-11-14",132.8215,135.4704,126.8942,127.9243,209300.0],["2018-11-15",127.9243,130.3279,124.3434,129.9273,326500.0],["2018-11-16",128.5293,132.9114,128.3576,129.3795,177400.0],["2018-11-19",129.4613,130.6222,123.1824,125.8313,240600.0],["2018-11-20",122.2259,128.3331,121.1794,122.9535,338600.0],["2018-11-21",124.0572,127.3683,122.2913,123.3132,344100.0],["2018-11-23",122.2013,126.281,117.2224,119.6751,258200.0],["2018-11-26",120.9668,122.7082,120.1247,121.9234,401200.0],["2018-11-27",121.2939,122.839,116.6174,117.1325,354100.0],["2018-11-28",117.2632,120.836,116.9199,119.9857,283500.0],["2018-11-29",119.1355,122.4384,118.6449,120.2555,188300.0],["2018-11-30",119.5606,122.6183,118.8984,121.4083,158500.0],["2018-12-03",123.3377,127.2866,121.3838,125.8068,301400.0],["2018-12-04",125.0873,126.2074,118.6204,119.299,253100.0],["2018-12-06",117.2142,118.4405,112.2679,118.2852,378100.0],["2018-12-07",118.1381,120.182,112.644,113.5597,361200.0],["2018-12-10",113.9031,115.203,109.7499,111.7284,340300.0],["2018-12-11",112.3824,114.3527,112.1943,113.437,234800.0],["2018-12-12",114.5653,116.5601,111.9164,112.0635,234100.0],["2018-12-13",112.4069,112.8239,108.1719,109.48,226100.0],["2018-12-14",108.0738,112.7258,106.2915,109.014,289500.0],["2018-12-17",108.8096,109.2266,102.1956,103.5445,366600.0],["2018-12-18",104.5992,108.1638,104.5992,105.6784,369400.0],["2018-12-19",105.8337,108.6297,102.0075,103.6998,391400.0],["2018-12-20",102.9432,104.3167,98.8064,100.3608,398100.0],["2018-12-21",100.1716,103.1159,97.4329,97.9757,369400.0],["2018-12-24",96.5941,97.8606,92.7698,94.5216,167600.0],["2018-12-26",94.5216,104.0617,94.4229,103.6341,281200.0],["2018-12-27",102.2771,104.3085,99.6042,104.1851,210600.0],["2018-12-28",104.8102,105.1967,100.8954,102.0961,295800.0],["2018-12-31",102.6554,104.7937,101.3477,102.8199,217900.0],["2019-01-02",100.8296,105.5092,100.0401,104.144,303500.0],["2019-01-03",103.3709,103.3709,98.9791,100.5911,153700.0],["2019-01-04",101.7836,107.9107,101.6273,107.812,404900.0],["2019-01-07",108.7331,108.7331,101.6931,103.2804,286500.0],["2019-01-08",104.3496,104.3496,87.4322,88.1971,913800.0],["2019-01-09",89.2663,93.8061,89.1676,91.0674,519600.0],["2019-01-10",90.1216,91.6842,88.1642,89.8008,335000.0],["2019-01-11",88.8057,94.061,88.4109,91.9556,348800.0],["2019-01-14",91.5197,93.987,89.3896,89.4719,240500.0],["2019-01-15",89.332,96.3556,89.332,95.1548,399200.0],["2019-01-16",94.5462,98.3541,94.5462,97.9264,351400.0],["2019-01-17",97.0382,100.8461,96.701,98.938,308600.0],["2019-01-18",99.2588,103.1653,98.938,100.5088,466000.0],["2019-01-22",99.5137,102.129,96.956,99.086,298500.0],["2019-01-23",99.5713,101.0598,98.0744,100.7473,231500.0],["2019-01-24",100.2868,102.5485,99.2012,100.3443,187500.0],["2019-01-25",100.3361,101.9645,98.8804,101.8329,298400.0],["2019-01-28",101.2079,103.1571,99.67,101.0434,175100.0],["2019-01-29",101.0352,101.5204,98.7653,101.1257,174800.0],["2019-01-30",101.4711,103.6176,99.8673,102.8445,197400.0],["2019-01-31",102.6389,105.0898,101.3642,104.6456,178400.0],["2019-02-01",105.0075,105.0486,99.818,102.1208,214600.0],["2019-02-04",102.4744,105.0733,102.4744,104.843,203700.0],["2019-02-05",105.2871,108.3712,105.0404,105.7395,242500.0],["2019-02-06",105.2707,106.0767,103.3956,104.6621,305400.0],["2019-02-07",103.1324,104.8266,102.4827,104.5058,208000.0],["2019-02-08",104.0206,106.5866,103.2146,106.3399,236800.0],["2019-02-11",106.3892,108.766,105.4763,108.6755,192300.0],["2019-02-12",109.2512,111.8666,108.5193,109.2019,269900.0],["2019-02-13",110.3204,110.8221,106.5537,108.1821,240700.0],["2019-02-14",107.6475,109.6295,107.6475,108.4206,284800.0],["2019-02-15",109.3335,110.9372,108.6262,109.2348,173600.0],["2019-02-19",108.9551,109.3006,105.6572,107.4419,287400.0],["2019-02-20",107.1705,108.7167,107.006,107.8038,216100.0],["2019-02-21",107.59,107.9189,103.2229,104.0535,173300.0],["2019-02-22",104.0371,107.1294,103.9137,106.1671,202800.0],["2019-02-25",106.9155,107.6228,103.9548,104.8924,335700.0],["2019-02-26",104.6868,109.9585,104.3742,108.3301,426900.0],["2019-02-27",115.9623,118.52,101.1668,105.8464,951700.0],["2019-02-28",106.9155,109.9174,103.5271,104.8019,503000.0],["2019-03-01",105.0404,107.5077,103.5354,104.1193,295500.0],["2019-03-04",105.0486,108.5439,104.843,105.8546,335800.0],["2019-03-05",105.9862,109.901,105.649,109.2019,305100.0],["2019-03-06",109.5638,109.9914,106.2576,106.9731,176800.0],["2019-03-07",107.3761,110.5836,105.8382,106.307,208100.0],["2019-03-08",105.5174,108.7249,103.5025,108.1245,194000.0],["2019-03-11",108.1985,111.4224,107.9025,111.3155,193600.0],["2019-03-12",111.332,112.1791,109.2019,111.5376,197400.0],["2019-03-13",111.9077,112.6725,110.271,111.7596,150700.0],["2019-03-14",111.7761,112.4176,109.0621,109.3335,172400.0],["2019-03-15",109.6378,112.7795,109.4322,112.1051,294500.0],["2019-03-18",111.9899,111.9899,108.5111,111.3238,203400.0],["2019-03-19",111.6938,112.7136,109.572,111.0935,193400.0],["2019-03-20",110.7152,111.0112,107.7215,108.3795,143500.0],["2019-03-21",108.544,110.0161,107.2445,108.4864,184000.0],["2019-03-22",108.1656,108.7002,101.5122,103.3298,213000.0],["2019-03-25",103.486,107.8942,103.2064,107.0389,205100.0],["2019-03-26",107.9024,109.5966,106.5783,108.9058,212500.0],["2019-03-27",109.3828,109.3828,104.6045,106.1424,273900.0],["2019-03-28",106.9449,108.5745,105.398,105.7702,132500.0],["2019-03-29",106.5478,107.1269,104.8189,105.5138,145200.0],["2019-04-01",106.1094,108.4174,105.5303,108.3264,186400.0],["2019-04-02",108.6904,108.831,106.4072,107.1848,223400.0],["2019-04-03",107.9376,108.3098,104.9678,105.2987,278900.0],["2019-04-04",105.4062,108.6821,104.9761,108.4505,156800.0],["2019-04-05",108.4505,111.6519,107.7556,110.3366,191900.0],["2019-04-08",110.2373,114.1749,109.9808,113.9681,256600.0],["2019-04-09",113.5959,115.3992,111.9166,112.3054,260700.0],["2019-04-10",112.81,115.7797,112.5122,115.2751,236000.0],["2019-04-11",115.697,115.697,112.5287,113.9433,172400.0],["2019-04-12",114.6795,114.6795,111.2548,112.9092,134800.0],["2019-04-15",113.0664,115.5978,112.628,113.844,154200.0],["2019-04-16",114.0674,116.0362,113.5545,115.7301,197100.0],["2019-04-17",116.2347,119.3617,115.2503,119.039,357100.0],["2019-04-18",119.1218,120.1723,117.6824,118.9315,286300.0],["2019-04-22",119.7505,122.1081,119.552,122.0585,298100.0],["2019-04-23",122.2818,127.452,121.529,126.5172,337000.0],["2019-04-24",126.9557,130.1819,126.0705,129.942,286300.0],["2019-04-25",129.8758,129.8758,125.4501,126.2691,215200.0],["2019-04-26",126.5586,128.362,125.2598,128.3041,178000.0],["2019-04-29",128.5523,129.0982,126.4428,128.0146,330100.0],["2019-04-30",128.2214,129.3629,119.13,121.347,625900.0],["2019-05-01",121.7193,127.5596,121.3801,125.1441,488900.0],["2019-05-02",124.6725,131.8695,116.152,118.8488,684000.0],["2019-05-03",120.1641,125.7231,119.9904,124.7139,350400.0],["2019-05-06",121.5952,127.4603,121.5952,125.6652,528900.0],["2019-05-07",124.7387,125.2185,118.7992,120.1227,247100.0],["2019-05-08",120.5198,121.2891,118.6337,118.9315,212500.0],["2019-05-09",118.1291,119.2293,116.6566,118.2615,206700.0],["2019-05-10",118.1043,118.642,113.8109,116.7311,173000.0],["2019-05-13",113.8606,115.3165,112.8431,113.9019,213100.0],["2019-05-14",114.572,116.1934,113.5628,114.8698,255300.0],["2019-05-15",114.7871,117.6079,114.1253,117.2026,180500.0],["2019-05-16",117.9637,121.8351,117.9637,120.3792,250900.0],["2019-05-17",119.4196,120.1807,117.4756,117.7486,164200.0],["2019-05-20",117.2109,121.9675,116.2347,120.1724,210200.0],["2019-05-21",121.4959,123.0263,120.9913,121.4463,191100.0],["2019-05-22",121.0327,121.5869,116.9793,117.9637,147100.0],["2019-05-23",116.6566,117.5418,114.0591,114.8781,176200.0],["2019-05-24",115.8128,116.698,114.1666,114.5141,112600.0],["2019-05-28",114.6464,116.4333,112.5618,112.6032,191300.0],["2019-05-29",111.8421,111.9331,107.342,109.6334,215200.0],["2019-05-30",110.0057,111.412,108.922,109.6334,149200.0],["2019-05-31",107.9541,108.5993,105.2987,106.6719,174700.0],["2019-06-03",106.7629,109.0461,104.943,106.432,219600.0],["2019-06-04",107.5653,108.6986,105.7371,107.739,233700.0],["2019-06-05",108.376,108.9799,105.7619,108.3346,175900.0],["2019-06-06",108.1857,109.1867,106.887,108.2436,239900.0],["2019-06-07",109.195,113.9433,108.2271,113.2981,182500.0],["2019-06-10",113.0664,118.2697,112.5204,114.754,251600.0],["2019-06-11",115.7798,117.0123,114.5224,115.9866,169800.0],["2019-06-12",115.5564,118.005,114.845,117.3598,111500.0],["2019-06-13",117.7982,117.7982,113.8688,115.118,163400.0],["2019-06-14",115.1593,115.1593,113.4056,113.571,120000.0],["2019-06-17",113.6041,117.2274,113.3394,115.424,135400.0],["2019-06-18",116.5242,117.8726,114.0839,114.3652,193400.0],["2019-06-19",114.2576,114.9277,111.5278,111.8917,261000.0],["2019-06-20",113.0829,113.0829,106.5974,106.8787,260500.0],["2019-06-21",105.6544,107.5405,104.2316,104.8272,256600.0],["2019-06-24",105.4724,108.3595,104.306,105.9108,290700.0],["2019-06-25",106.25,106.8374,104.1819,104.5707,194800.0],["2019-06-26",105.2408,106.705,104.5211,104.6617,163000.0],["2019-06-27",105.2276,107.4328,104.437,107.0917,188100.0],["2019-06-28",107.4661,108.057,104.487,106.7671,267600.0],["2019-07-01",108.032,108.5063,101.874,102.3483,226300.0],["2019-07-02",102.4565,104.6284,101.15,101.9072,141400.0],["2019-07-03",101.9572,102.8892,100.3511,101.2498,258900.0],["2019-07-05",100.6424,103.6715,100.3594,101.8573,199500.0],["2019-07-08",101.5744,102.9391,101.408,102.0404,223000.0],["2019-07-09",101.5244,102.3566,96.3317,97.1472,297700.0],["2019-07-10",97.3636,99.8518,93.7853,94.6008,349300.0],["2019-07-11",94.7839,96.132,92.1043,94.0849,263200.0],["2019-07-12",94.2679,95.6826,92.3124,94.0932,167200.0],["2019-07-15",94.0766,95.6993,93.1362,93.727,160100.0],["2019-07-16",93.7021,95.5745,92.8616,93.4441,292600.0],["2019-07-17",93.2028,93.4691,90.6147,90.8145,266800.0],["2019-07-18",90.7063,95.2915,90.2236,94.476,383600.0],["2019-07-19",95.1917,96.5814,94.0516,94.6507,323200.0],["2019-07-22",95.2499,96.6147,93.8435,94.9004,218800.0],["2019-07-23",95.3082,95.5329,92.9032,94.5925,240000.0],["2019-07-24",94.2263,94.7423,92.4372,94.218,162000.0],["2019-07-25",95.1667,97.4052,95.0252,95.6161,382600.0],["2019-07-26",95.6161,96.0571,94.4177,95.3498,300600.0],["2019-07-29",95.3997,96.4815,92.5038,94.01,379200.0],["2019-07-30",93.7021,95.3414,93.053,93.2194,266500.0],["2019-07-31",93.261,95.9905,92.4871,92.9115,268000.0],["2019-08-01",92.8949,94.0932,91.0225,92.5121,508400.0],["2019-08-02",92.6785,98.0377,85.447,85.8714,1480000.0],["2019-08-05",84.5732,84.5732,80.221,81.6107,692100.0],["2019-08-06",82.4678,86.0461,82.4678,85.63,515000.0],["2019-08-07",84.5649,88.526,84.5649,86.5038,319100.0],["2019-08-08",86.5454,88.0849,85.8381,87.6273,234500.0],["2019-08-09",87.4192,87.5024,85.4719,86.9865,236000.0],["2019-08-12",86.6786,86.6786,83.8742,84.1654,237000.0],["2019-08-13",84.2487,87.2278,83.4581,86.6203,297300.0],["2019-08-14",85.1973,85.8631,83.9907,84.6564,259400.0],["2019-08-15",84.8894,85.1141,80.7286,81.6024,257500.0],["2019-08-16",81.9935,85.1224,81.1946,84.4567,360400.0],["2019-08-19",86.1959,86.8034,82.368,85.0226,375900.0],["2019-08-20",85.0975,87.5357,84.44,87.0447,260900.0],["2019-08-21",88.06,88.3596,85.6217,88.1182,325500.0],["2019-08-22",88.1099,89.5662,87.6356,88.4261,189700.0],["2019-08-23",88.1765,88.9504,83.0004,83.6828,411600.0],["2019-08-26",84.4317,85.7715,83.0337,85.2639,303200.0],["2019-08-27",85.913,86.9116,84.7729,85.4387,219900.0],["2019-08-28",85.164,87.4026,85.1557,86.3291,157100.0],["2019-08-29",87.2611,88.2514,81.1114,82.0184,469200.0],["2019-08-30",82.4928,84.232,81.1363,83.1835,305200.0],["2019-09-03",82.576,85.6217,82.576,84.0822,329300.0],["2019-09-04",84.0489,85.5718,83.4248,83.6744,340700.0],["2019-09-05",84.2486,86.87,83.275,83.4331,267900.0],["2019-09-06",83.8991,85.1723,81.877,83.9074,221100.0],["2019-09-09",83.9241,84.9976,82.0101,84.6481,258400.0],["2019-09-10",84.1405,86.1959,82.7258,85.3055,292700.0],["2019-09-11",85.2556,89.0586,84.0489,88.5676,325300.0],["2019-09-12",89.2999,90.7063,85.7133,87.3942,235800.0],["2019-09-13",88.8172,90.7978,85.7216,88.2514,565900.0],["2019-09-16",87.5773,89.0419,86.1959,87.4192,313300.0],["2019-09-17",89.0419,89.0419,86.5538,88.0766,246900.0],["2019-09-18",88.526,89.9906,87.8769,89.6161,251900.0],["2019-09-19",90.2319,90.8228,86.8117,88.6508,374000.0],["2019-09-20",88.4344,90.2486,86.6619,89.8658,393100.0],["2019-09-23",89.8741,91.0142,88.1182,88.2264,218200.0],["2019-09-24",88.8339,89.2084,87.0531,87.7271,161300.0],["2019-09-25",87.4192,91.9295,87.1279,87.7937,466800.0],["2019-09-26",87.8775,88.1792,82.195,83.7204,398200.0],["2019-09-27",83.7958,86.7376,83.1588,84.6591,356500.0],["2019-09-30",84.8099,87.5422,84.8099,86.855,288800.0],["2019-10-01",87.2405,88.791,85.9163,86.5532,188200.0],["2019-10-02",86.4778,86.5616,82.9828,83.9215,222100.0],["2019-10-03",83.888,85.4385,81.491,84.8602,258900.0],["2019-10-04",85.4888,86.2767,84.1227,86.1845,102500.0],["2019-10-07",86.109,87.8188,85.581,86.7963,137300.0],["2019-10-08",86.0672,86.0672,82.4045,82.5889,196000.0],["2019-10-09",83.0834,83.5611,81.7173,82.2118,185400.0],["2019-10-10",82.3626,83.1086,79.7058,80.0997,203800.0],["2019-10-11",81.1641,83.2091,80.6026,81.315,189300.0],["2019-10-14",81.2647,82.9242,80.5523,82.6392,165700.0],["2019-10-15",82.8655,85.2039,82.086,83.5779,181300.0],["2019-10-16",83.7036,85.9079,83.3935,85.4888,154400.0],["2019-10-17",86.042,87.4584,85.7654,86.2264,201900.0],["2019-10-18",85.9498,86.4024,83.8293,84.3993,670500.0],["2019-10-21",84.8518,86.3186,84.6339,85.1955,191100.0],["2019-10-22",85.5224,88.5899,84.6591,88.5312,148300.0],["2019-10-23",88.5229,89.8722,87.7937,89.2185,250800.0],["2019-10-24",89.6459,90.6685,88.3636,89.5286,288000.0],["2019-10-25",89.5956,91.8921,88.9671,91.3222,347400.0],["2019-10-28",91.3557,93.5684,88.6234,90.35,391400.0],["2019-10-29",89.9477,92.6967,89.1012,92.4034,267100.0],["2019-10-30",92.7302,94.7082,91.691,94.5657,226400.0],["2019-10-31",94.1467,94.4568,92.2106,92.9817,199200.0],["2019-11-01",93.099,94.4065,90.945,91.582,305400.0],["2019-11-04",92.4956,93.5684,91.297,93.2918,254000.0],["2019-11-05",94.0461,95.2279,93.5432,94.0545,350800.0],["2019-11-06",93.8282,94.0126,88.9335,88.9419,350500.0],["2019-11-07",88.8413,90.2326,85.4804,85.4888,792800.0],["2019-11-08",56.1544,62.3901,55.7354,62.323,3379600.0],["2019-11-11",62.2392,69.1454,62.2392,67.5278,1548300.0],["2019-11-12",67.2177,67.5865,64.7368,66.916,766500.0],["2019-11-13",66.5975,67.8463,65.8013,67.0081,528800.0],["2019-11-14",67.0417,67.0417,63.3372,64.2088,567600.0],["2019-11-15",64.6279,65.8599,64.4519,64.7452,542000.0],["2019-11-18",65.642,71.4418,64.9547,67.9217,874700.0],["2019-11-19",68.9275,74.392,68.3156,74.3082,736800.0],["2019-11-20",73.6545,73.9646,69.7321,69.95,376000.0],["2019-11-21",69.8243,70.7965,67.7457,69.1957,364900.0],["2019-11-22",69.5812,70.3439,68.8688,70.0422,213100.0],["2019-11-25",70.369,74.1406,70.369,72.8583,347800.0],["2019-11-26",73.4869,75.029,73.0259,73.5623,287800.0],["2019-11-27",73.6796,74.4675,72.8583,73.8556,259800.0],["2019-11-29",74.0903,74.5848,73.2522,73.6796,97000.0],["2019-12-02",73.688,74.04,71.8609,73.3444,320900.0],["2019-12-03",72.4392,72.7074,70.6624,71.7184,276800.0],["2019-12-04",72.7828,77.8786,72.5901,75.9174,590800.0],["2019-12-05",75.3056,76.4957,74.4759,75.5319,253900.0],["2019-12-06",76.2359,77.1998,75.7666,75.9091,207500.0],["2019-12-09",76.3868,76.6969,74.2579,74.5261,297600.0],["2019-12-10",74.9285,76.2695,73.5204,74.8363,206300.0],["2019-12-11",74.8363,76.6382,74.325,76.2694,222600.0],["2019-12-12",76.6801,78.7084,76.37,78.2307,250700.0],["2019-12-13",77.8703,77.8703,75.4313,75.7498,187100.0],["2019-12-16",76.6298,79.7728,76.6298,79.0856,365500.0],["2019-12-17",78.809,79.5633,76.6047,78.6078,371300.0],["2019-12-18",79.3035,80.1751,76.9483,79.513,565600.0],["2019-12-19",79.7896,89.2604,78.7084,86.4611,1019100.0],["2019-12-20",86.746,89.9057,85.2877,88.0032,697400.0],["2019-12-23",88.372,90.2326,88.0032,90.0399,287500.0],["2019-12-24",90.5176,91.2719,89.6962,90.6014,166100.0],["2019-12-26",90.9317,92.4224,89.6613,91.7109,207100.0],["2019-12-27",92.8798,93.1678,90.991,91.7533,146600.0],["2019-12-30",92.2445,93.5573,90.6268,91.982,204000.0],["2019-12-31",91.6517,93.3202,91.2705,92.812,214500.0],["2020-01-02",92.5325,95.7087,92.1514,94.633,318000.0],["2020-01-03",93.7014,94.8278,92.812,93.7352,202800.0],["2020-01-06",92.812,95.5139,92.7527,93.7522,279600.0],["2020-01-07",93.7606,95.6663,92.8374,94.489,203400.0],["2020-01-08",93.7352,95.192,93.6082,94.218,169100.0],["2020-01-09",94.5229,95.4715,92.812,92.8883,233200.0],["2020-01-10",92.9814,94.5399,92.0836,92.8036,168100.0],["2020-01-13",92.6935,96.2084,92.1514,95.3953,257200.0],["2020-01-14",96.4964,99.7911,96.4964,98.6731,323200.0],["2020-01-15",98.4868,99.8504,97.3264,97.6906,240200.0],["2020-01-16",98.2411,99.0797,97.1824,99.0034,194700.0],["2020-01-17",99.5032,99.7657,96.6912,97.8939,179700.0],["2020-01-21",97.8515,98.5799,96.8775,98.0633,274400.0],["2020-01-22",98.3259,101.6291,98.3089,98.7663,319200.0],["2020-01-23",98.6138,98.6138,91.6771,92.2954,470400.0],["2020-01-24",92.7612,94.0147,86.8408,87.6624,564700.0],["2020-01-27",85.6889,88.9413,84.9097,84.9775,253600.0],["2020-01-28",85.4263,88.7719,85.4179,86.4597,296900.0],["2020-01-29",86.917,87.5438,84.0797,84.1644,175800.0],["2020-01-30",83.2073,85.2485,81.9707,83.2242,228000.0],["2020-01-31",83.0379,84.4608,80.912,81.8436,312900.0],["2020-02-03",82.6567,85.7736,82.3264,83.5969,249000.0],["2020-02-04",85.7651,88.2637,84.9859,86.1632,294400.0],["2020-02-05",87.8233,88.8058,86.4851,86.7307,247100.0],["2020-02-06",87.1965,87.2474,85.799,86.2479,165700.0],["2020-02-07",86.1802,86.6968,84.2914,85.1977,184400.0],["2020-02-10",84.7149,86.0277,84.7064,85.4602,175300.0],["2020-02-11",86.3157,88.2722,85.6127,86.9848,177800.0],["2020-02-12",87.4676,88.2044,86.2648,87.9419,139100.0],["2020-02-13",87.0102,89.6443,86.4851,89.2039,145300.0],["2020-02-14",89.2801,90.9317,86.7815,87.8148,154100.0],["2020-02-18",87.6454,89.0768,86.1802,86.773,184900.0],["2020-02-19",87.6624,88.3146,85.0029,85.4772,188700.0],["2020-02-20",85.1214,86.7985,84.3592,85.9261,246200.0],["2020-02-21",86.0955,86.0955,80.8018,81.2931,366800.0],["2020-02-24",78.6082,81.886,77.4139,80.4546,480200.0],["2020-02-25",81.3863,81.4371,78.8284,80.5139,326700.0],["2020-02-26",81.7081,83.1311,79.5907,80.0226,777100.0],["2020-02-27",68.6985,77.0751,68.6053,72.6878,954600.0],["2020-02-28",71.9848,77.7019,69.1474,70.3925,493900.0],["2020-03-02",70.6466,71.375,68.3258,69.7234,357900.0],["2020-03-03",69.537,72.6454,67.9701,68.6731,312800.0],["2020-03-04",69.4523,70.0198,67.1316,69.8927,248500.0],["2020-03-05",68.0125,69.6133,66.2423,67.4535,325700.0],["2020-03-06",65.6324,67.5636,65.2344,67.301,205100.0],["2020-03-09",63.6929,64.65,61.1265,62.5749,360900.0],["2020-03-10",63.9385,65.0989,59.0938,61.1265,391600.0],["2020-03-11",59.9577,60.9148,58.1621,59.6612,257200.0],["2020-03-12",55.8414,60.1609,52.5043,56.4342,385200.0],["2020-03-13",58.2891,60.9232,56.1717,58.0266,355400.0],["2020-03-16",54.2067,56.2564,48.3287,48.3964,526500.0],["2020-03-17",48.7013,49.0147,42.7047,45.1694,706000.0],["2020-03-18",43.1367,50.1835,41.6629,44.026,455100.0],["2020-03-19",43.882,47.1768,41.5274,45.3134,418800.0],["2020-03-20",45.5675,49.7092,44.8899,46.3721,400100.0],["2020-03-23",46.2197,50.8103,43.9244,47.2699,435300.0],["2020-03-24",49.3789,56.1293,47.7527,55.5619,378900.0],["2020-03-25",55.8583,57.1626,52.3264,55.2061,433200.0],["2020-03-26",55.5957,60.5675,55.5195,58.9244,273100.0],["2020-03-27",57.4167,58.3145,54.8843,55.1299,231200.0],["2020-03-30",55.8022,56.1987,53.5353,55.104,201700.0],["2020-03-31",54.9661,55.5953,52.1993,53.8715,316100.0],["2020-04-01",52.6647,53.7422,48.3292,49.5273,296600.0],["2020-04-02",49.1394,55.1126,49.1394,50.1306,266000.0],["2020-04-03",49.7859,52.139,47.1914,49.2945,217900.0],["2020-04-06",51.3718,55.423,51.0443,54.8282,249500.0],["2020-04-07",56.578,59.681,53.8197,54.311,266600.0],["2020-04-08",55.9315,58.4484,54.9661,57.7071,177400.0],["2020-04-09",59.8275,60.5601,58.8793,59.3017,262400.0],["2020-04-13",58.6121,62.4047,57.8623,62.2065,207100.0],["2020-04-14",63.8872,64.3872,60.3619,60.4222,479200.0],["2020-04-15",58.6983,60.586,57.2675,57.7416,230700.0],["2020-04-16",57.7416,58.8449,54.9403,56.1384,274700.0],["2020-04-17",57.5175,58.0605,55.4143,55.8195,264000.0],["2020-04-20",55.1644,57.7157,54.4921,55.4143,249600.0],["2020-04-21",54.5007,56.3021,54.4404,55.5092,174700.0],["2020-04-22",56.8883,57.371,55.3799,56.6211,212300.0],["2020-04-23",56.9055,59.6551,56.9055,58.0605,211100.0],["2020-04-24",59.3276,60.4567,58.1122,59.5775,170500.0],["2020-04-27",59.9051,63.1718,59.9051,62.8098,147500.0],["2020-04-28",64.12,65.0164,61.6462,63.1029,212800.0],["2020-04-29",64.6285,69.7916,63.7838,68.0935,361200.0],["2020-04-30",67.3781,68.9296,65.3181,65.4043,276500.0],["2020-05-01",64.1372,64.8095,62.284,63.1805,190100.0],["2020-05-04",62.284,63.6287,61.7669,63.3615,233100.0],["2020-05-05",64.12,67.5419,64.12,64.9302,234400.0],["2020-05-06",71.4206,83.2206,71.4206,75.0753,1021600.0],["2020-05-07",76.3854,80.178,75.3856,79.1523,314500.0],["2020-05-08",80.5831,83.393,80.0832,82.419,243000.0],["2020-05-11",82.1949,87.2114,78.0231,78.0231,512700.0],["2020-05-12",79.2126,80.8244,74.334,74.9891,399900.0],["2020-05-13",75.0236,77.9197,73.8513,77.2301,373600.0],["2020-05-14",75.4631,77.0319,73.0497,76.101,240800.0],["2020-05-15",76.1268,80.4624,75.5838,78.7558,177700.0],["2020-05-18",81.4623,81.6519,77.1439,80.0056,317400.0],["2020-05-19",79.9453,82.0225,78.2989,79.5315,245100.0],["2020-05-20",81.0227,82.2208,79.678,81.0744,131600.0],["2020-05-21",81.2382,83.6947,79.6263,79.9194,237000.0],["2020-05-22",80.109,80.5658,78.6868,78.885,123300.0],["2020-05-26",81.5398,84.8842,80.9279,81.9881,281000.0],["2020-05-27",82.9707,85.8582,82.5397,85.7375,302700.0],["2020-05-28",85.9702,86.0478,83.8671,84.5566,191400.0],["2020-05-29",84.255,88.6078,84.0567,88.2113,264700.0],["2020-06-01",88.7802,91.9177,87.8493,89.056,218600.0],["2020-06-02",90.03,94.6845,88.6509,89.6421,382400.0],["2020-06-03",91.5815,94.1673,91.2367,91.9866,191000.0],["2020-06-04",91.9866,94.2018,91.6849,92.9606,207200.0],["2020-06-05",95.6757,98.184,95.1413,97.7702,213900.0],["2020-06-08",98.7528,101.0629,97.4082,100.9249,262300.0],["2020-06-09",99.8734,100.2182,94.6586,95.6757,232300.0],["2020-06-10",95.5723,95.8309,91.4091,94.5724,171600.0],["2020-06-11",90.6678,90.8661,85.8409,86.0478,262900.0],["2020-06-12",89.1853,94.5466,88.1079,92.883,365900.0],["2020-06-15",90.4437,97.6668,89.2025,97.4858,278300.0],["2020-06-16",100.8301,104.2434,99.5976,103.6487,342400.0],["2020-06-17",104.2521,105.2519,100.425,101.0887,164000.0],["2020-06-18",100.0199,103.2264,99.9941,102.6144,142500.0],["2020-06-19",103.7263,105.2605,101.7352,102.3299,245300.0],["2020-06-22",103.0022,104.502,101.8817,103.6573,158100.0],["2020-06-23",105.2691,108.8634,105.0019,108.5704,192800.0],["2020-06-24",107.7429,108.7859,104.2693,106.0277,199600.0],["2020-06-25",107.4671,113.0094,106.0363,112.9577,246800.0],["2020-06-26",112.656,114.7936,112.4836,113.4404,319100.0],["2020-06-29",115.0227,118.9263,112.5883,118.7611,347200.0],["2020-06-30",118.1352,121.4737,117.7352,120.6478,296400.0],["2020-07-01",121.6997,124.2471,116.6572,122.8213,259000.0],["2020-07-02",124.734,133.1324,124.7166,129.9243,333700.0],["2020-07-06",133.002,137.3491,129.5505,130.2547,510500.0],["2020-07-07",130.2374,131.2198,128.3507,129.4636,408100.0],["2020-07-08",129.3419,131.5415,128.5681,129.9504,432700.0],["2020-07-09",129.7852,133.7671,129.594,132.9673,494500.0],["2020-07-10",132.9586,134.254,130.5677,132.889,477800.0],["2020-07-13",132.889,135.0799,130.672,131.6979,403600.0],["2020-07-14",131.9327,134.0019,126.6902,133.7063,212400.0],["2020-07-15",136.5318,138.2446,132.7934,136.9231,251800.0],["2020-07-16",136.9926,141.4961,136.9231,139.3748,175300.0],["2020-07-17",139.9747,140.3225,137.6273,138.7402,130500.0],["2020-07-20",138.6793,146.0171,137.7403,144.9042,585700.0],["2020-07-21",146.0606,146.5735,140.7398,143.6175,211300.0],["2020-07-22",143.6262,144.9651,140.9832,143.9392,245800.0],["2020-07-23",142.2699,148.1645,142.1482,144.8608,328600.0],["2020-07-24",143.4176,143.4176,138.4967,140.9484,175300.0],["2020-07-27",142.1047,146.2605,141.557,144.7303,212200.0],["2020-07-28",143.4784,144.6434,141.8439,142.2265,216800.0],["2020-07-29",142.5829,146.7039,142.5829,145.7997,207800.0],["2020-07-30",144.0435,144.9912,141.5309,144.3304,258000.0],["2020-07-31",144.4434,145.7563,142.5829,145.3042,253100.0],["2020-08-03",146.0606,149.26,143.4523,148.5905,301700.0],["2020-08-04",147.7907,152.4594,146.417,151.6422,229900.0],["2020-08-05",153.294,159.5711,152.0942,158.8235,320300.0],["2020-08-06",154.4938,154.4938,138.4098,142.9655,693900.0],["2020-08-07",142.5308,145.2172,139.5922,142.0787,264000.0],["2020-08-10",142.9046,146.1997,141.5397,144.0609,303800.0],["2020-08-11",144.6956,146.7735,140.6963,141.5309,195600.0],["2020-08-12",142.7742,144.6434,141.8787,142.183,165100.0],["2020-08-13",143.3567,146.5213,142.8524,143.9218,233300.0],["2020-08-14",143.6262,144.1913,139.9921,141.644,149800.0],["2020-08-17",141.9048,142.5134,137.8359,140.6702,640800.0],["2020-08-18",140.3833,143.3828,140.2355,141.1745,257600.0],["2020-08-19",140.9919,143.0176,140.5572,140.9919,242000.0],["2020-08-20",140.079,143.4523,138.2793,142.4786,378500.0],["2020-08-21",141.7483,144.6173,141.2875,143.6436,143400.0],["2020-08-24",144.9564,145.4607,139.9747,141.131,166200.0],["2020-08-25",141.4266,145.8606,139.1922,144.6695,171400.0],["2020-08-26",144.1826,146.7039,143.0959,143.6784,130500.0],["2020-08-27",144.2696,145.791,141.1658,144.2174,177300.0],["2020-08-28",144.7477,147.3734,143.7566,144.9477,237400.0],["2020-08-31",145.878,145.9736,140.8441,141.4701,477900.0],["2020-09-01",141.5135,144.9651,140.4181,144.3217,201600.0],["2020-09-02",144.2696,149.4078,143.8175,149.3295,371100.0],["2020-09-03",147.8342,148.9122,145.878,148.3558,306700.0],["2020-09-04",147.6081,148.2254,135.758,139.4878,236500.0],["2020-09-08",137.5056,144.5304,136.3145,142.2787,246500.0],["2020-09-09",143.4523,153.1984,143.4523,151.5552,188000.0],["2020-09-10",152.9897,160.2232,152.2768,155.9457,204300.0],["2020-09-11",157.6237,158.7017,151.7117,154.6068,140600.0],["2020-09-14",156.3631,157.3542,152.868,154.5025,133300.0],["2020-09-15",156.2326,156.4413,152.9028,153.2506,129200.0],["2020-09-16",154.5373,157.4498,153.1028,153.3288,115300.0],["2020-09-17",150.9814,153.3984,148.9557,151.2249,103200.0],["2020-09-18",152.5985,153.2332,148.8079,150.9379,231200.0],["2020-09-21",148.6102,153.6945,148.2164,150.6579,185300.0],["2020-09-22",151.7518,152.5831,149.2577,152.0143,149400.0],["2020-09-23",151.4017,151.4017,142.0731,143.3333,142300.0],["2020-09-24",143.4908,146.5799,140.5155,143.8759,103300.0],["2020-09-25",143.4295,145.6435,142.2044,144.3046,72600.0],["2020-09-28",145.486,146.6149,142.852,144.8385,170700.0],["2020-09-29",145.7311,145.7311,140.813,141.2243,104900.0],["2020-09-30",140.9967,146.2386,140.9967,143.9108,164200.0],["2020-10-01",144.3922,146.6149,142.8432,144.6897,317000.0],["2020-10-02",143.0795,145.6523,142.0819,143.9984,227700.0],["2020-10-05",144.3922,146.1424,139.5266,143.2983,171900.0],["2020-10-06",143.0357,148.2251,143.0357,144.2521,168200.0],["2020-10-07",144.5234,147.0175,143.1933,144.1209,186100.0],["2020-10-08",145.3285,145.7048,141.6881,142.817,130900.0],["2020-10-09",143.8671,145.5473,142.5894,144.3834,132900.0],["2020-10-12",145.2673,146.2386,141.8544,142.4757,130000.0],["2020-10-13",141.5043,143.4908,135.7286,142.6507,161300.0],["2020-10-14",143.5171,143.5171,137.4788,140.1829,129400.0],["2020-10-15",138.389,143.5171,137.8026,142.537,129500.0],["2020-10-16",142.607,142.607,136.2012,136.5075,130000.0],["2020-10-19",136.5162,138.0127,132.4208,133.4534,160700.0],["2020-10-20",134.4247,134.4247,127.7477,127.8702,178900.0],["2020-10-21",128.5528,132.1319,128.5353,129.2704,140100.0],["2020-10-22",129.8742,133.7246,128.2202,128.8503,227100.0],["2020-10-23",130.1104,132.727,130.1104,131.7556,78700.0],["2020-10-26",130.0054,133.1383,130.0054,132.8408,97200.0],["2020-10-27",133.5671,135.046,131.6419,134.0747,120400.0],["2020-10-28",132.0619,132.587,128.7453,131.1343,234500.0],["2020-10-29",130.4692,132.5695,127.2401,131.9482,156800.0],["2020-10-30",130.548,130.5918,122.1558,122.9434,180200.0],["2020-11-02",125.2974,128.1065,123.4422,127.9752,196000.0],["2020-11-03",145.5648,148.5926,138.5815,138.8527,494500.0],["2020-11-04",140.8742,142.5894,138.3714,140.8042,160100.0],["2020-11-05",146.7812,149.7915,143.517,147.3763,239500.0],["2020-11-06",147.6476,152.9069,143.8759,151.813,150300.0],["2020-11-09",153.9045,156.6786,140.0429,140.1042,256200.0],["2020-11-10",141.5918,144.1384,135.5449,142.7557,196900.0],["2020-11-11",144.9785,149.9053,144.7334,148.7677,192100.0],["2020-11-12",148.7677,149.5115,146.1161,147.9101,138900.0],["2020-11-13",149.319,150.1679,146.3261,148.4351,73400.0],["2020-11-16",149.284,151.7518,147.0175,149.2315,104400.0],["2020-11-17",149.8178,153.1432,146.3524,151.6555,118700.0],["2020-11-18",151.6468,153.0732,147.4726,147.4901,67300.0],["2020-11-19",148.6014,152.6269,147.9013,151.5242,89000.0],["2020-11-20",151.0692,158.3851,148.9252,156.5299,154800.0],["2020-11-23",157.7725,171.0653,157.7725,167.9324,234300.0],["2020-11-24",168.8163,171.8441,163.8282,168.615,230200.0],["2020-11-25",168.6325,170.8903,163.942,170.0765,141900.0],["2020-11-27",171.9754,180.5952,171.9754,180.5952,156200.0],["2020-11-30",181.1465,182.5204,177.4711,178.6437,250900.0],["2020-12-01",180.499,181.4528,173.6557,181.0503,158400.0],["2020-12-02",178.5999,181.0677,177.2173,178.775,90200.0],["2020-12-03",178.5475,182.3192,178.5475,180.2539,86000.0],["2020-12-04",180.6652,182.3804,178.4862,179.2301,86100.0],["2020-12-07",178.6,179.2213,175.1783,177.5411,211300.0],["2020-12-08",176.6398,181.2078,172.8243,180.779,131800.0],["2020-12-09",180.3239,180.5777,174.2857,175.0558,87500.0],["2020-12-10",174.2945,177.3223,169.3151,172.4917,101000.0],["2020-12-11",170.1202,171.0741,160.5466,161.6492,171300.0],["2020-12-14",162.9794,172.1067,162.9794,169.6301,138600.0],["2020-12-15",171.3629,177.8211,171.3629,174.9858,105700.0],["2020-12-16",175.5896,176.5785,173.5331,175.0558,91600.0],["2020-12-17",175.9747,177.7424,173.6119,175.8609,88400.0],["2020-12-18",175.7384,177.3923,173.9007,175.2308,170500.0],["2020-12-21",172.7226,175.0196,170.144,171.7722,119400.0],["2020-12-22",172.9514,173.9371,170.0472,171.3057,71900.0],["2020-12-23",171.2881,178.0911,169.264,178.0031,164100.0],["2020-12-24",177.7038,178.6543,172.5114,173.0658,83400.0],["2020-12-28",175.0724,175.1252,168.0934,168.6655,108400.0],["2020-12-29",168.1111,169.5544,162.8747,169.1319,119700.0],["2020-12-30",170.5841,172.4938,169.0439,169.7832,56400.0],["2020-12-31",170.5224,173.5587,168.0934,172.793,83700.0],["2021-01-04",172.793,174.8524,167.8206,169.5016,92600.0],["2021-01-05",168.3839,176.1021,168.3839,175.354,95100.0],["2021-01-06",176.7358,193.6067,176.7358,191.9698,301100.0],["2021-01-07",194.1875,199.5736,187.9478,188.0535,150300.0],["2021-01-08",187.895,188.071,176.3925,183.3275,163700.0],["2021-01-11",182.3242,186.2405,179.6224,182.553,107300.0],["2021-01-12",183.0547,187.015,179.9832,183.5827,105800.0],["2021-01-13",185.5364,192.4274,182.8082,188.0094,187700.0],["2021-01-14",189.356,193.4219,188.0711,189.9104,115500.0],["2021-01-15",188.9687,188.9687,178.6191,183.5563,149400.0],["2021-01-19",185.7388,195.3756,184.6828,195.3756,160400.0],["2021-01-20",198.0159,201.5361,195.9037,196.4141,157500.0],["2021-01-21",196.5109,197.7342,194.3107,194.7684,81900.0],["2021-01-22",193.6507,194.918,191.4593,194.3811,87200.0],["2021-01-25",200.0752,211.745,198.0247,211.3401,140400.0],["2021-01-26",211.2609,214.7108,208.3567,213.8835,89900.0],["2021-01-27",207.9079,218.2135,203.9475,211.6482,179000.0],["2021-01-28",211.5513,211.6921,202.425,209.0695,135700.0],["2021-01-29",209.0695,212.4226,203.6835,206.5261,120900.0],["2021-02-01",208.0751,208.6383,198.4119,204.6868,121500.0],["2021-02-02",206.0069,210.3016,200.0136,209.0079,100300.0],["2021-02-03",211.0849,221.0209,208.0839,216.4885,222400.0],["2021-02-04",216.8142,221.1089,215.4324,220.6953,101600.0],["2021-02-05",222.3058,222.4378,216.6557,220.9065,83100.0],["2021-02-08",222.5698,228.1143,221.7778,227.0142,92400.0],["2021-02-09",226.5653,234.3891,222.1826,230.0504,113100.0],["2021-02-10",234.354,244.95,231.6258,238.4111,147700.0],["2021-02-11",239.0359,241.1393,232.0834,240.8929,85900.0],["2021-02-12",239.2912,242.0106,237.3374,241.4033,65600.0],["2021-02-16",243.3219,245.9445,238.6487,240.7169,150400.0],["2021-02-17",239.3352,243.9907,235.5861,240.1184,69400.0],["2021-02-18",236.7037,238.7895,233.9315,234.9348,99200.0],["2021-02-19",237.487,240.3384,234.1075,236.0613,101900.0],["2021-02-22",233.0074,233.0074,228.2815,229.3199,138800.0],["2021-02-23",226.1693,226.1693,209.6944,222.9395,133100.0],["2021-02-24",220.8713,233.6587,220.8713,231.7666,89100.0],["2021-02-25",230.8337,236.4221,224.198,224.198,119500.0],["2021-02-26",220.3257,230.4905,204.766,222.649,181200.0],["2021-03-01",226.3717,235.8677,225.4652,233.9403,120500.0],["2021-03-02",236.4661,237.5926,229.9008,230.0152,86700.0],["2021-03-03",231.6346,232.1274,222.0242,223.9075,101200.0],["2021-03-04",221.6194,224.33,206.5789,211.0057,171100.0],["2021-03-05",212.141,214.1739,200.0488,213.9979,143000.0],["2021-03-08",214.1299,217.1222,204.1323,206.4909,129600.0],["2021-03-09",213.5843,225.3772,212.1938,216.1981,178300.0],["2021-03-10",217.8966,226.8997,216.3301,216.7437,94300.0],["2021-03-11",221.5577,226.6269,218.6623,226.1253,99900.0],["2021-03-12",223.4939,229.1968,223.4939,226.847,104700.0],["2021-03-15",226.6269,228.6247,223.4323,225.3596,112600.0],["2021-03-16",220.9593,224.99,216.6117,221.7249,126600.0],["2021-03-17",218.8559,229.4255,218.2663,223.2475,179000.0],["2021-03-18",221.1353,221.1353,206.5878,206.5878,180900.0],["2021-03-19",209.6064,216.1013,209.2984,209.756,249600.0],["2021-03-22",213.2322,214.8428,204.1235,204.4404,172200.0],["2021-03-23",204.0003,209.6944,200.4801,203.0146,142700.0],["2021-03-24",203.5163,204.7924,194.5396,194.5396,109100.0],["2021-03-25",191.8642,199.952,189.9192,196.7045,137100.0],["2021-03-26",196.7398,205.0388,192.4978,197.5934,128000.0],["2021-03-29",195.1844,196.7874,183.3872,183.6618,184000.0],["2021-03-30",183.0241,191.1812,179.3751,189.2238,124800.0],["2021-03-31",190.9597,195.9992,186.6465,187.6031,173400.0],["2021-04-01",190.756,200.2504,189.3212,196.8849,122100.0],["2021-04-05",199.6127,201.9509,191.0483,194.405,98000.0],["2021-04-06",196.3889,203.7045,196.3889,198.0628,101000.0],["2021-04-07",196.752,197.062,190.5169,193.0322,98500.0],["2021-04-08",193.9887,196.2915,192.1908,195.4944,56300.0],["2021-04-09",196.628,197.496,190.9863,195.9372,68200.0],["2021-04-12",196.7874,205.4582,196.7874,203.7134,99700.0],["2021-04-13",206.6007,211.6756,201.5878,207.2561,129600.0],["2021-04-14",207.8229,211.3656,206.8132,210.4179,78000.0],["2021-04-15",211.7022,211.7022,204.5991,208.1329,83200.0],["2021-04-16",208.1329,212.7561,205.3608,209.984,62900.0],["2021-04-19",208.3986,210.0282,203.2174,208.1063,73500.0],["2021-04-20",207.2738,210.0548,202.376,206.0339,83400.0],["2021-04-21",205.4759,211.2327,204.6965,210.9493,87800.0],["2021-04-22",213.4115,214.2086,207.7166,208.8768,55200.0],["2021-04-23",210.5154,212.0476,205.4759,206.025,94500.0],["2021-04-26",207.0524,209.2577,204.4131,206.335,69800.0],["2021-04-27",206.8309,208.4517,202.1457,203.7134,59200.0],["2021-04-28",202.3938,202.3938,198.8865,200.2239,61800.0],["2021-04-29",200.897,204.4751,198.178,200.5339,66500.0],["2021-04-30",197.868,201.4107,196.9735,201.1273,99100.0],["2021-05-03",202.686,209.86,202.19,207.3358,137900.0],["2021-05-04",205.7593,205.7593,195.3172,199.2762,151800.0],["2021-05-05",220.3375,234.5259,220.3375,223.4373,273600.0],["2021-05-06",224.7127,236.935,221.9406,236.501,149100.0],["2021-05-07",238.2458,247.0759,238.0421,246.5003,179400.0],["2021-05-10",247.9881,262.6017,247.1113,261.1315,266500.0],["2021-05-11",258.0936,262.1677,249.0775,260.5735,175200.0],["2021-05-12",260.3875,261.0784,242.3375,242.8955,177000.0],["2021-05-13",243.2321,254.0816,243.2321,253.6476,128800.0],["2021-05-14",256.2072,263.1597,248.307,263.0446,159000.0],["2021-05-17",264.3996,273.1766,263.5848,272.0784,157600.0],["2021-05-18",273.6903,289.4464,273.4601,280.882,216100.0],["2021-05-19",276.6574,280.9263,271.5293,280.82,126900.0],["2021-05-20",281.6172,285.3281,270.1389,281.1389,113000.0],["2021-05-21",283.9819,286.2049,277.8441,277.8884,70700.0],["2021-05-24",280.8731,292.9537,280.7403,290.1107,106800.0],["2021-05-25",292.378,294.0431,283.8578,287.5245,121000.0],["2021-05-26",288.4811,293.3257,288.2596,292.7323,117100.0],["2021-05-27",291.8732,294.2911,288.7291,292.7412,105200.0],["2021-05-28",292.1301,298.4626,291.3684,294.2645,86300.0],["2021-06-01",296.1599,296.337,290.2436,291.6606,90600.0],["2021-06-02",291.6606,291.6695,282.7153,285.0181,136600.0],["2021-06-03",283.0165,283.6542,277.9239,280.4923,81700.0],["2021-06-04",284.469,284.4867,272.7869,276.8345,129200.0],["2021-06-07",277.0382,279.1195,269.4303,271.1219,145000.0],["2021-06-08",271.3876,272.9286,261.8932,264.5502,190200.0],["2021-06-09",265.6839,267.8538,259.2893,259.8207,146900.0],["2021-06-10",262.6283,262.646,255.0381,257.1903,112100.0],["2021-06-11",259.6259,260.7596,253.4173,256.3932,129400.0],["2021-06-14",255.5163,257.7305,246.0839,247.9615,116200.0],["2021-06-15",248.4221,252.4076,242.5058,249.9189,126600.0],["2021-06-16",247.9793,250.5035,239.3706,241.4962,95400.0],["2021-06-17",239.5743,239.6274,229.1853,238.1218,154900.0],["2021-06-18",234.7031,237.1652,231.1604,233.348,175300.0],["2021-06-21",234.1762,240.0444,231.9767,236.5359,98600.0],["2021-06-22",236.5537,242.3507,234.1316,241.291,85200.0],["2021-06-23",243.0096,251.3355,241.6739,249.323,106800.0],["2021-06-24",252.0657,255.0399,246.5537,247.9072,73400.0],["2021-06-25",248.8867,249.332,245.9571,246.1352,120900.0],["2021-06-28",249.1093,249.1093,242.1459,244.8351,88000.0],["2021-06-29",245.0844,250.8903,243.0185,248.5929,104000.0],["2021-06-30",247.551,253.7843,246.6872,251.9855,91700.0],["2021-07-01",254.7371,257.0345,251.9054,254.9686,71100.0],["2021-07-02",254.6748,257.0523,250.9526,254.657,111700.0],["2021-07-06",254.6748,260.3916,252.0033,253.0007,95900.0],["2021-07-07",253.2589,257.0434,250.0621,256.6961,73700.0],["2021-07-08",252.413,252.413,246.6783,248.3792,72400.0],["2021-07-09",250.4094,255.0755,248.9847,253.0898,95100.0],["2021-07-12",255.0132,255.0132,249.5368,252.3952,77500.0],["2021-07-13",251.7807,253.9001,245.4851,246.2776,97300.0],["2021-07-14",247.8448,249.2607,237.551,238.7175,69600.0],["2021-07-15",236.7139,243.7843,236.4824,243.6329,63400.0],["2021-07-16",246.2242,246.2242,234.2919,236.2153,73600.0],["2021-07-19",232.7068,236.99,231.0773,233.5973,74300.0],["2021-07-20",235.7078,248.1743,235.7078,246.6605,99100.0],["2021-07-21",248.4415,252.137,244.3721,250.1958,58500.0],["2021-07-22",252.7336,252.7336,244.5145,245.0844,51300.0],["2021-07-23",247.2216,252.7069,246.429,250.4985,54500.0],["2021-07-26",251.0862,253.437,245.7879,253.1432,79600.0],["2021-07-27",250.1156,251.104,242.2082,244.185,60300.0],["2021-07-28",246.3489,252.8849,243.1165,249.4299,56600.0],["2021-07-29",249.8217,255.5208,249.4477,250.7122,59800.0],["2021-07-30",251.9588,257.9784,251.3088,254.2384,95800.0],["2021-08-02",256.4735,258.8689,248.6196,248.8333,82200.0],["2021-08-03",249.7059,255.6009,245.9482,253.8822,105600.0],["2021-08-04",250.6766,260.0443,249.7148,255.8056,154300.0],["2021-08-05",263.0274,263.0274,230.3026,231.7986,230600.0],["2021-08-06",231.9677,234.3097,224.7638,231.1218,161400.0],["2021-08-09",230.6321,231.9411,216.6962,218.0052,205400.0],["2021-08-10",218.4148,218.86,213.1343,213.8378,118200.0],["2021-08-11",215.5831,216.0016,209.2251,212.8404,106300.0],["2021-08-12",210.9615,213.9891,208.2812,210.3204,83700.0],["2021-08-13",208.21,211.38,208.21,210.1601,89600.0],["2021-08-16",207.9161,210.7835,206.8832,207.5154,86000.0],["2021-08-17",204.8084,206.064,195.7345,202.7069,141300.0],["2021-08-18",203.446,204.8529,198.0586,198.3436,75500.0],["2021-08-19",195.9838,200.1156,194.2296,194.3275,103900.0],["2021-08-20",195.5475,199.7416,194.942,198.4682,79400.0],["2021-08-23",199.3498,203.1611,199.3498,202.1637,80600.0],["2021-08-24",202.226,203.7933,196.5003,199.0381,127700.0],["2021-08-25",198.5751,201.9055,197.6668,197.7915,107400.0],["2021-08-26",199.5724,201.7184,196.6695,198.023,71200.0],["2021-08-27",197.4175,206.6071,197.4175,206.3222,108700.0],["2021-08-30",206.9901,209.2252,204.3632,206.0284,144200.0],["2021-08-31",207.3017,208.3703,202.1548,202.9384,188400.0],["2021-09-01",204.5323,209.2251,200.5074,204.4878,101300.0],["2021-09-02",206.3133,212.7959,205.8413,206.7318,189700.0],["2021-09-03",204.7016,211.9144,202.1993,209.804,127700.0],["2021-09-07",209.9375,213.3213,209.0114,209.9464,109800.0],["2021-09-08",208.584,212.1904,206.5537,212.1548,138200.0],["2021-09-09",211.8431,212.1281,206.1174,206.3578,148100.0],["2021-09-10",208.1298,210.7834,205.5118,207.6579,96800.0],["2021-09-13",210.1512,210.1512,205.0221,207.7024,109200.0],["2021-09-14",207.2483,208.1655,194.2118,195.2091,179000.0],["2021-09-15",196.2064,197.8627,187.8716,194.8351,192100.0],["2021-09-16",194.6837,195.7879,191.9589,191.9856,95600.0],["2021-09-17",193.2679,197.6312,192.4219,195.503,276800.0],["2021-09-20",190.923,196.1124,190.7169,194.1227,91900.0],["2021-09-21",195.8794,196.9818,190.7169,192.0792,89900.0],["2021-09-22",192.2853,192.9665,186.4865,186.612,145100.0],["2021-09-23",187.5531,190.206,186.3879,187.078,158900.0],["2021-09-24",188.1984,188.2611,182.2561,182.5519,157700.0],["2021-09-27",182.5698,191.0216,181.7453,188.4404,94900.0],["2021-09-28",188.1536,188.2163,179.9796,180.8311,104900.0],["2021-09-29",181.0551,184.3355,176.995,177.972,96700.0],["2021-09-30",178.3574,178.5008,172.6481,172.6571,182900.0],["2021-10-01",174.4227,175.3638,170.1655,173.8491,188000.0],["2021-10-04",173.876,173.876,167.4856,168.7852,137700.0],["2021-10-05",169.5291,175.2652,169.2513,170.1027,116700.0],["2021-10-06",169.09,169.7532,165.3435,166.5356,126600.0],["2021-10-07",169.2244,176.4752,169.1616,173.885,118400.0],["2021-10-08",174.7633,176.995,171.7429,172.1552,132300.0],["2021-10-11",173.6251,176.538,171.8057,172.0387,110800.0],["2021-10-12",172.0387,175.5252,168.9914,169.6905,109700.0],["2021-10-13",170.2909,171.3754,167.1988,170.5867,239900.0],["2021-10-14",174.3062,176.9412,169.3857,173.2486,238100.0],["2021-10-15",176.8695,176.8695,170.7391,171.0976,81400.0],["2021-10-18",170.1475,176.3676,169.4932,176.1167,137400.0],["2021-10-19",179.0385,179.0385,174.8798,176.52,103500.0],["2021-10-20",177.4611,182.3726,176.6455,178.1153,79400.0],["2021-10-21",177.7748,181.1447,177.0398,178.5993,69300.0],["2021-10-22",178.5814,182.1844,177.5597,180.7414,66600.0],["2021-10-25",181.3509,184.4878,180.5353,184.1024,137900.0],["2021-10-26",184.6581,185.4468,180.9834,181.3509,74800.0],["2021-10-27",181.9424,181.9424,172.0387,172.2179,95700.0],["2021-10-28",173.3831,179.8004,173.3831,177.4073,94200.0],["2021-10-29",177.013,178.7786,175.1577,175.9106,138200.0],["2021-11-01",176.986,190.4569,176.5469,189.713,199200.0],["2021-11-02",187.4544,190.69,183.959,190.1701,116000.0],["2021-11-03",190.1881,195.2968,189.256,191.9448,170900.0],["2021-11-04",191.9448,198.0394,191.9448,193.4864,151400.0],["2021-11-05",190.5556,203.9638,185.6351,199.1418,381500.0],["2021-11-08",199.1508,211.2594,196.5516,197.0356,241000.0],["2021-11-09",196.7936,201.3466,194.4723,200.9881,103900.0],["2021-11-10",199.9036,203.2915,197.645,199.6437,90600.0],["2021-11-11",204.0533,206.4105,201.7051,204.7524,93400.0],["2021-11-12",202.8434,206.9304,202.8434,203.6321,88900.0],["2021-11-15",205.9534,206.7063,200.7909,205.4784,106600.0],["2021-11-16",206.0521,209.3951,205.1827,206.4643,77600.0],["2021-11-17",207.7639,208.956,203.7397,204.0982,101500.0],["2021-11-18",205.0751,206.787,194.8577,195.6464,114600.0],["2021-11-19",196.1483,202.0368,195.1176,197.9319,101500.0],["2021-11-22",197.8601,198.5861,192.5363,196.202,102400.0],["2021-11-23",194.8039,197.3582,193.1279,196.5337,91600.0],["2021-11-24",194.8397,198.9267,194.042,197.3851,54900.0],["2021-11-26",191.882,194.0958,186.3162,189.0857,72700.0],["2021-11-29",192.0524,195.1714,187.0601,188.5569,84900.0],["2021-11-30",186.5672,187.6875,180.84,184.3982,99300.0],["2021-12-01",188.0998,190.4301,179.0744,179.3701,109800.0],["2021-12-02",179.1192,184.4878,177.5059,182.7401,95400.0],["2021-12-03",182.6415,183.7708,176.2601,178.3932,109200.0],["2021-12-06",181.3867,183.1703,177.4163,182.8118,78900.0],["2021-12-07",185.7695,188.2163,181.9514,183.1793,136100.0],["2021-12-08",182.534,187.1318,180.7952,186.3342,81300.0],["2021-12-09",185.5813,186.2266,179.2357,179.4598,62300.0],["2021-12-10",182.1486,182.1575,175.8388,176.4214,59600.0],["2021-12-13",176.027,179.2446,172.3972,175.9464,127300.0],["2021-12-14",176.3945,180.9476,176.3945,179.3343,144200.0],["2021-12-15",181.4853,192.0254,180.9565,191.4429,125500.0],["2021-12-16",192.6976,194.4005,187.6696,188.754,107800.0],["2021-12-17",187.7413,192.6349,186.5134,189.9013,274300.0],["2021-12-20",188.2861,196.9303,186.9236,195.8385,149900.0],["2021-12-21",194.855,197.1198,181.1398,184.9746,176000.0],["2021-12-22",186.283,188.8727,184.1445,187.05,64300.0],["2021-12-23",187.2575,187.2575,181.3834,184.2528,112500.0],["2021-12-27",183.143,187.4831,181.8165,187.2575,67400.0],["2021-12-28",187.9523,189.3509,186.6169,187.4921,44600.0],["2021-12-29",189.0441,193.7361,186.7973,192.4007,66400.0],["2021-12-30",193.673,195.1618,189.8201,190.2442,76200.0],["2021-12-31",191.1104,193.7271,186.1567,188.9719,91200.0],["2022-01-03",188.638,195.1167,188.638,194.7467,101500.0],["2022-01-04",195.3513,196.5874,189.8652,193.1406,80200.0],["2022-01-05",193.0955,195.7573,188.5749,190.8577,139200.0],["2022-01-06",189.3779,199.1951,188.6922,197.6251,180100.0],["2022-01-07",197.5619,200.314,193.673,193.673,157800.0],["2022-01-10",191.6518,193.4835,177.8554,178.0449,236400.0],["2022-01-11",177.3771,179.1818,172.4776,177.2689,138400.0],["2022-01-12",179.4254,187.9072,179.4254,187.2575,132800.0],["2022-01-13",186.7161,194.2595,181.3113,183.0166,102000.0],["2022-01-14",181.2932,185.4168,179.66,184.0363,75500.0],["2022-01-18",182.8181,186.2559,178.884,183.7475,96500.0],["2022-01-19",183.7114,185.886,179.6329,182.3399,118400.0],["2022-01-20",185.1822,185.1822,177.72,177.9907,126100.0],["2022-01-21",176.0959,178.0358,171.6926,173.2716,105100.0],["2022-01-24",172.4234,178.1441,168.6427,176.3034,142800.0],["2022-01-25",172.658,175.8793,170.5917,172.7302,124400.0],["2022-01-26",175.7981,176.6012,167.8668,171.4219,85400.0],["2022-01-27",171.3226,174.4807,169.8248,171.2414,86900.0],["2022-01-28",170.6639,173.7047,166.9283,173.019,86400.0],["2022-01-31",172.0445,179.5878,170.6459,179.2991,151600.0],["2022-02-01",180.4631,184.1987,177.3862,179.2269,69300.0],["2022-02-02",180.409,182.0963,174.1469,175.8432,107100.0],["2022-02-03",173.046,174.201,167.2351,167.4878,74500.0],["2022-02-04",167.8306,170.7361,166.0801,169.7616,115600.0],["2022-02-07",169.7616,175.1304,169.7616,173.0099,82400.0],["2022-02-08",173.8852,177.3862,173.2626,176.9621,86200.0],["2022-02-09",178.1712,181.203,173.425,174.1649,119500.0],["2022-02-10",173.2446,176.7546,171.2865,172.234,77200.0],["2022-02-11",174.5258,175.7169,169.9962,172.27,69500.0],["2022-02-14",171.8911,174.8868,168.742,170.2398,76600.0],["2022-02-15",172.6219,175.3379,170.6819,172.1617,87600.0],["2022-02-16",173.3709,174.0115,169.7435,172.5678,69400.0],["2022-02-17",170.3481,171.8189,166.026,166.9554,81700.0],["2022-02-18",166.7569,168.5164,159.2767,159.764,193100.0],["2022-02-22",158.3654,166.9283,155.8389,164.9974,323700.0],["2022-02-23",166.8381,166.8381,158.5639,158.9519,150400.0],["2022-02-24",152.9966,158.7353,150.028,155.7757,275500.0],["2022-02-25",157.3818,161.3701,150.4881,160.6663,149500.0],["2022-02-28",158.2481,168.5164,158.2481,167.8307,288100.0],["2022-03-01",167.4156,176.8267,164.9793,173.9574,341900.0],["2022-03-02",173.9845,175.4733,171.1512,173.5694,92800.0],["2022-03-03",173.8762,174.0296,168.345,170.2669,110200.0],["2022-03-04",168.7329,169.3646,162.7867,168.0382,132400.0],["2022-03-07",164.844,165.5929,158.8707,159.9534,164400.0],["2022-03-08",160.4407,165.4034,156.1367,162.0919,140600.0],["2022-03-09",160.6211,169.3104,160.6121,164.5913,108600.0],["2022-03-10",163.3913,163.8966,156.1186,157.4811,122900.0],["2022-03-11",158.8707,159.9534,155.4148,155.875,86300.0],["2022-03-14",154.9456,155.2795,145.6698,147.6098,119400.0],["2022-03-15",147.5647,153.3936,146.6984,152.8883,96200.0],["2022-03-16",154.2869,158.4195,152.6717,158.239,84000.0],["2022-03-17",157.4811,163.1296,157.3818,162.886,84600.0],["2022-03-18",162.8769,169.3104,162.8679,168.0652,185600.0],["2022-03-21",169.3736,171.8099,160.4768,165.8185,125400.0],["2022-03-22",167.8667,168.7329,161.6407,163.9236,147700.0],["2022-03-23",161.9475,161.9475,157.6255,158.0856,87500.0],["2022-03-24",158.4646,158.4646,152.1394,154.5215,117800.0],["2022-03-25",154.4854,155.5953,152.2116,154.5125,91500.0],["2022-03-28",153.5468,155.8699,153.1186,155.7606,86300.0],["2022-03-29",158.2569,161.6186,156.4257,160.9262,109600.0],["2022-03-30",160.6803,160.6803,155.2231,155.8244,82100.0],["2022-03-31",155.788,157.4278,153.4284,155.5875,95200.0],["2022-04-01",157.1454,161.3271,155.9793,160.6529,125000.0],["2022-04-04",161.3726,164.6797,160.4342,163.4133,120000.0],["2022-04-05",164.5339,164.5339,160.0516,160.9626,143100.0],["2022-04-06",159.1223,160.334,155.9519,159.2408,178300.0],["2022-04-07",159.7965,163.3314,156.535,162.5843,128300.0],["2022-04-08",161.7735,167.4493,161.7735,163.7322,85700.0],["2022-04-11",163.0762,167.8137,163.0398,165.7183,104000.0],["2022-04-12",167.1304,169.0344,163.55,165.5178,106300.0],["2022-04-13",166.1829,169.326,166.1191,168.4787,87300.0],["2022-04-14",168.9252,169.736,165.8094,167.6861,68100.0],["2022-04-18",168.3694,168.3694,162.6116,163.632,121800.0],["2022-04-19",163.632,173.6443,163.632,171.722,128000.0],["2022-04-20",172.8335,177.9809,171.9589,177.58,155400.0],["2022-04-21",179.5206,179.6481,169.7815,170.0913,89800.0],["2022-04-22",170.9568,172.5784,161.1266,161.9739,126800.0],["2022-04-25",162.4203,171.0843,160.744,170.5377,112200.0],["2022-04-26",168.0505,168.8796,162.6754,163.0489,93100.0],["2022-04-27",162.9852,168.169,161.1266,165.4359,89700.0],["2022-04-28",167.1486,168.8431,161.8281,162.6481,119600.0],["2022-04-29",162.6298,166.4927,160.6347,162.4932,96300.0],["2022-05-02",162.4841,165.6181,156.9268,159.013,171400.0],["2022-05-03",167.1486,176.6052,164.0237,171.3029,205900.0],["2022-05-04",170.9112,175.7124,164.5339,174.9016,172200.0],["2022-05-05",170.7108,172.8517,163.9873,166.7478,144500.0],["2022-05-06",165.9734,168.4787,162.2837,165.363,118600.0],["2022-05-09",163.5318,168.1963,162.3747,164.8072,135600.0],["2022-05-10",166.4744,166.7204,156.1068,160.4433,133700.0],["2022-05-11",161.6824,162.5843,154.558,154.6947,89800.0],["2022-05-12",154.7585,160.9535,154.4578,159.0495,94400.0],["2022-05-13",161.8919,166.4016,161.6186,162.976,81100.0],["2022-05-16",161.3453,161.3453,150.349,150.5768,119700.0],["2022-05-17",153.1732,153.1732,148.1534,149.8024,127300.0],["2022-05-18",147.0237,148.4723,142.2043,144.4182,185900.0],["2022-05-19",144.3453,150.923,143.1427,148.7183,118600.0],["2022-05-20",149.93,149.93,143.744,148.3083,92900.0],["2022-05-23",149.6748,152.7359,146.5773,152.0253,154200.0],["2022-05-24",151.8705,151.8705,141.2386,143.744,125400.0],["2022-05-25",142.3592,148.4723,140.9106,147.9165,109400.0],["2022-05-26",149.9573,154.6309,149.4198,152.6266,131000.0],["2022-05-27",154.8769,158.0473,154.0387,157.7831,56400.0],["2022-05-31",157.61,159.0768,151.3603,151.916,142600.0],["2022-06-01",158.849,162.5661,154.5125,159.259,148000.0],["2022-06-02",164.3153,172.8517,163.2767,172.5784,153600.0],["2022-06-03",170.1186,172.5966,165.1261,167.8228,162200.0],["2022-06-06",167.9868,168.5425,164.3608,167.841,89100.0],["2022-06-07",165.1717,173.0157,165.1717,172.6149,128300.0],["2022-06-08",170.6197,173.7537,170.6197,172.6422,80400.0],["2022-06-09",173.5806,174.7467,171.3212,174.5189,95300.0],["2022-06-10",172.0865,175.3207,170.3737,172.9064,102200.0],["2022-06-13",168.5425,168.5425,162.8758,163.2038,89200.0],["2022-06-14",163.5136,167.2033,160.8624,162.0468,92200.0],["2022-06-15",163.3678,167.7134,163.0398,164.6615,113000.0],["2022-06-16",159.7327,162.5752,158.4482,159.9423,139200.0],["2022-06-17",161.8555,165.6181,160.5709,161.4091,141800.0],["2022-06-21",163.468,165.8185,162.4841,163.2312,84600.0],["2022-06-22",162.0012,166.1738,161.1904,162.8485,76700.0],["2022-06-23",162.639,169.0253,162.5843,167.2397,75400.0],["2022-06-24",169.0891,173.0339,169.0891,172.9884,191500.0],["2022-06-27",173.4938,176.4345,171.132,173.843,114600.0],["2022-06-28",174.6334,176.2875,171.6834,171.9867,180200.0],["2022-06-29",172.0051,172.0051,167.4837,168.1178,128700.0],["2022-06-30",167.1804,167.9983,164.1202,165.8847,129400.0],["2022-07-01",163.624,169.4136,162.6591,169.2481,122000.0],["2022-07-05",169.5147,173.4111,165.9031,172.4646,133100.0],["2022-07-06",173.6225,173.6225,166.868,169.3217,131800.0],["2022-07-07",169.7352,170.6266,163.8538,167.7318,114900.0],["2022-07-08",166.3258,168.4302,160.0951,162.0066,161700.0],["2022-07-11",161.7401,164.4143,156.07,162.6958,159800.0],["2022-07-12",163.8997,165.4344,160.2606,161.3541,141200.0],["2022-07-13",158.1377,161.7309,156.9338,160.2422,84800.0],["2022-07-14",157.816,157.908,154.4066,154.8018,121000.0],["2022-07-15",156.1619,159.3967,154.4158,157.9079,99500.0],["2022-07-18",160.6465,160.6925,155.2429,155.9873,179500.0],["2022-07-19",159.3691,160.6189,157.5771,159.6632,159500.0],["2022-07-20",159.801,164.0467,156.9522,160.3065,135300.0],["2022-07-21",161.0233,164.4878,159.8837,161.7676,129300.0],["2022-07-22",162.7418,162.7418,157.0165,158.5512,128400.0],["2022-07-25",159.0291,160.4811,156.3457,157.8988,92600.0],["2022-07-26",156.6857,156.6857,153.9288,154.085,140400.0],["2022-07-27",154.8937,156.7408,151.374,155.4359,125100.0],["2022-07-28",155.7667,157.1912,150.9145,156.7409,100600.0],["2022-07-29",156.8328,156.9522,151.7232,154.5629,182900.0],["2022-08-01",155.3073,162.3466,154.5905,161.3817,136700.0],["2022-08-02",162.6591,163.0726,158.202,160.5362,194900.0],["2022-08-03",163.1645,164.2857,153.4509,157.6966,389600.0],["2022-08-04",138.3429,140.1717,128.6661,136.0547,1080000.0],["2022-08-05",134.7038,134.7038,125.4772,127.5357,385800.0],["2022-08-08",128.0963,130.4581,124.5582,125.4313,337700.0],["2022-08-09",125.8172,125.8172,115.0376,115.7912,312900.0],["2022-08-10",119.4671,121.1121,116.7102,118.0886,309400.0],["2022-08-11",120.0461,123.6944,119.0168,121.3235,319500.0],["2022-08-12",125.0821,126.8925,122.3343,125.707,259100.0],["2022-08-15",124.8431,127.4255,124.2458,127.26,181800.0],["2022-08-16",127.0763,131.5792,125.9919,131.2944,222200.0],["2022-08-17",129.8883,131.1106,127.8942,130.5224,160100.0],["2022-08-18",129.971,131.3771,128.4547,129.3002,129000.0],["2022-08-19",127.7379,128.1882,122.4814,123.8782,142600.0],["2022-08-22",122.3159,124.7328,122.0586,124.6042,192300.0],["2022-08-23",124.5215,125.8908,120.6618,120.8823,124900.0],["2022-08-24",121.5164,123.0419,118.5757,118.98,135800.0],["2022-08-25",119.4579,122.9776,118.9525,122.6468,198200.0],["2022-08-26",123.2257,123.7587,118.6033,123.4555,309800.0],["2022-08-29",121.691,123.0971,119.6968,123.0971,198300.0],["2022-08-30",123.3176,123.3268,115.0376,116.8296,193700.0],["2022-08-31",117.381,117.381,114.7344,115.3133,168700.0],["2022-09-01",113.5305,114.376,107.9891,109.147,275800.0],["2022-09-02",111.1228,112.584,108.6416,109.4043,159100.0],["2022-09-06",109.3583,112.2256,107.0609,109.6157,201400.0],["2022-09-07",109.9097,110.8379,107.7134,109.5973,154800.0],["2022-09-08",108.6875,110.5347,107.8972,109.9649,126300.0],["2022-09-09",111.1044,116.3885,110.2681,115.6166,136100.0],["2022-09-12",116.7102,119.3936,115.7912,116.5356,166600.0],["2022-09-13",113.4111,115.4971,112.2991,114.4679,134300.0],["2022-09-14",115.6534,115.6534,109.7351,111.0493,155100.0],["2022-09-15",110.7552,112.6759,109.9557,111.6098,169500.0],["2022-09-16",110.3509,111.2147,107.355,109.3216,394900.0],["2022-09-19",108.5575,109.4893,107.1039,109.3589,137400.0],["2022-09-20",108.5109,108.5109,105.2123,106.5075,112200.0],["2022-09-21",107.4859,110.8218,106.0416,107.0107,176800.0],["2022-09-22",106.6286,107.7189,104.6066,106.61,130200.0],["2022-09-23",105.5663,107.1598,103.2554,104.7277,114200.0],["2022-09-26",104.4575,106.2093,102.1745,102.1745,123000.0],["2022-09-27",103.5909,105.7527,100.1618,101.9136,128000.0],["2022-09-28",102.5193,106.3304,101.4197,105.2216,214000.0],["2022-09-29",103.4325,104.2432,99.7052,101.0097,140400.0],["2022-09-30",101.6061,102.7429,100.2363,100.9725,162100.0],["2022-10-03",101.5688,104.327,100.3295,103.4884,160500.0],["2022-10-04",106.1348,109.3682,105.8086,109.3682,107100.0],["2022-10-05",107.0573,108.8743,105.4173,108.1102,125100.0],["2022-10-06",107.6816,109.3682,105.4452,107.1411,104800.0],["2022-10-07",106.4516,106.8895,103.7679,106.5541,129200.0],["2022-10-10",107.1318,108.8464,105.9764,107.8214,86900.0],["2022-10-11",107.5884,112.5177,105.6688,109.8993,151000.0],["2022-10-12",110.3652,113.8223,109.3961,112.6109,160500.0],["2022-10-13",109.4614,111.968,107.2157,110.3746,150200.0],["2022-10-14",111.8468,111.8468,107.5698,107.7189,97300.0],["2022-10-17",109.5173,111.7257,109.5173,110.1602,131000.0],["2022-10-18",112.8905,114.4466,111.5021,112.5084,125500.0],["2022-10-19",111.5207,112.9371,105.147,107.1132,154600.0],["2022-10-20",106.4143,109.1352,102.7522,104.2152,137300.0],["2022-10-21",105.1657,110.0764,104.8954,109.4427,134000.0],["2022-10-24",109.0234,109.0234,100.9166,105.9484,180300.0],["2022-10-25",106.2373,111.5487,106.2279,110.4491,153500.0],["2022-10-26",110.4677,113.6173,107.6443,107.8027,153300.0],["2022-10-27",109.6198,111.0362,108.073,108.2407,114000.0],["2022-10-28",108.7811,109.9739,105.147,109.3961,154800.0],["2022-10-31",109.4148,111.8096,108.865,109.0141,193900.0],["2022-11-01",110.9057,111.9214,109.2191,110.71,140200.0],["2022-11-02",109.2843,109.5452,103.1343,103.5909,194800.0],["2022-11-03",101.3359,102.9107,95.2138,96.332,260200.0],["2022-11-04",89.7999,108.6321,89.4551,100.3015,382200.0],["2022-11-07",101.5688,104.8209,97.4781,99.6399,233800.0],["2022-11-08",100.1245,104.8861,99.6772,101.9695,150300.0],["2022-11-09",100.5718,101.9509,96.919,97.1986,131000.0],["2022-11-10",102.5006,107.5139,102.5006,107.0386,159500.0],["2022-11-11",108.6693,109.8434,105.2216,106.5727,165100.0],["2022-11-14",107.1598,107.1598,101.8763,104.3829,139200.0],["2022-11-15",107.4859,110.3839,105.9204,108.4457,119500.0],["2022-11-16",107.2436,111.2971,106.1907,110.5796,162100.0],["2022-11-17",109.5452,110.8125,107.3834,110.3746,149600.0],["2022-11-18",112.5084,116.096,111.2318,115.5928,142600.0],["2022-11-21",115.1921,117.3726,112.6109,112.7228,224200.0],["2022-11-22",113.3191,114.1578,110.2348,111.5859,124300.0],["2022-11-23",111.2505,114.7728,111.0548,112.0984,98600.0],["2022-11-25",111.6046,113.7664,111.5487,111.9773,48700.0],["2022-11-28",111.8189,113.3564,110.6541,112.2662,93500.0],["2022-11-29",113.2912,115.1362,112.3128,113.17,114600.0],["2022-11-30",113.9248,117.5682,110.8871,117.4564,132900.0],["2022-12-01",117.941,118.3417,111.6418,112.1078,124100.0],["2022-12-02",110.6541,113.0023,110.4957,112.8718,99600.0],["2022-12-05",112.2755,113.0675,109.9552,112.993,89200.0],["2022-12-06",111.8189,112.4059,108.6321,109.5639,111800.0],["2022-12-07",108.8557,113.3843,107.9891,111.7071,115300.0],["2022-12-08",111.763,115.8723,110.5702,115.453,120800.0],["2022-12-09",114.3441,116.2171,113.2632,113.7291,80600.0],["2022-12-12",111.353,111.353,106.9827,108.8277,138900.0],["2022-12-13",109.5173,113.5241,107.8307,108.9582,187600.0],["2022-12-14",108.25,110.5237,107.4673,109.6384,124000.0],["2022-12-15",108.427,108.427,106.0695,106.3584,103800.0],["2022-12-16",105.2216,109.2284,105.1097,108.9675,398000.0],["2022-12-19",109.0809,111.4247,107.5026,107.9846,116200.0],["2022-12-20",107.2852,109.3361,106.0756,107.8523,73100.0],["2022-12-21",108.5611,109.922,108.5611,108.7501,69700.0],["2022-12-22",107.3987,111.85,107.3987,111.2262,97000.0],["2022-12-23",110.7915,111.5098,110.1016,110.6686,75500.0],["2022-12-27",109.7897,111.5287,108.3343,108.4194,74200.0],["2022-12-28",107.8429,110.0449,105.5274,105.6503,91700.0],["2022-12-29",106.0283,108.8257,106.0283,107.4081,98700.0],["2022-12-30",105.9905,109.1565,105.8487,109.0147,123100.0],["2023-01-03",110.5269,111.6799,107.7862,108.7785,98400.0],["2023-01-04",110.0354,111.6043,109.1943,110.7442,108300.0],["2023-01-05",109.8181,111.4814,108.5328,110.3946,100300.0],["2023-01-06",111.2735,113.1448,110.5458,113.1353,77400.0],["2023-01-09",113.4094,117.029,113.1258,115.4507,137600.0],["2023-01-10",115.7815,117.9363,114.3639,117.7378,99500.0],["2023-01-11",118.7207,120.5825,115.791,117.8796,103000.0],["2023-01-12",119.0137,123.1531,117.2842,123.1531,129700.0],["2023-01-13",122.8601,124.2022,119.1365,119.4484,115900.0],["2023-01-17",119.4484,119.9399,107.9563,110.6497,270900.0],["2023-01-18",110.5836,116.0556,109.7803,110.1772,153100.0],["2023-01-19",109.6291,111.3302,108.9202,110.1583,80900.0],["2023-01-20",111.1884,113.2393,110.4229,111.7271,86700.0],["2023-01-23",112.0106,116.2446,111.8027,113.1069,131900.0],["2023-01-24",113.5322,114.1654,107.0301,107.1435,181200.0],["2023-01-25",106.8883,109.2132,104.9037,108.4855,159700.0],["2023-01-26",109.3739,110.0543,107.5215,108.4761,132000.0],["2023-01-27",108.684,108.9108,104.7525,107.9468,228100.0],["2023-01-30",107.1435,107.909,102.1724,102.5788,188100.0],["2023-01-31",103.6656,105.5841,100.8398,105.3289,244900.0],["2023-02-01",104.9415,109.922,102.3142,108.684,235900.0],["2023-02-02",109.7992,110.8482,107.2664,109.922,248800.0],["2023-02-03",109.6291,111.9539,108.2965,109.4778,170400.0],["2023-02-06",107.9468,109.0053,105.4896,105.9243,119700.0],["2023-02-07",105.9243,109.0148,104.9982,108.6556,159500.0],["2023-02-08",107.8523,108.5422,105.6597,105.7542,182900.0],["2023-02-09",106.8883,109.8086,102.5221,103.4388,320800.0],["2023-02-10",103.2876,103.779,99.1387,101.1423,219700.0],["2023-02-13",101.8889,105.5652,101.2084,104.5445,182900.0],["2023-02-14",103.2309,106.1984,102.919,105.7826,152600.0],["2023-02-15",105.4424,109.5818,104.5162,108.977,183700.0],["2023-02-16",106.9828,109.2794,106.3307,106.8883,204700.0],["2023-02-17",107.4648,108.9864,105.414,108.977,191300.0],["2023-02-21",107.5782,108.4383,99.649,99.649,457300.0],["2023-02-22",95.5474,101.2368,90.9732,97.2391,841200.0],["2023-02-23",99.1765,103.0419,98.4866,102.6544,360500.0],["2023-02-24",101.2084,103.968,101.2084,103.9491,259100.0],["2023-02-27",105.3195,107.0868,104.2421,105.5936,195400.0],["2023-02-28",105.5558,108.1169,105.4991,105.9716,213200.0],["2023-03-01",105.7826,105.7826,101.4352,104.2894,172300.0],["2023-03-02",103.3159,106.6048,102.144,106.5292,132800.0],["2023-03-03",107.9752,108.3532,105.036,105.707,206300.0],["2023-03-06",105.5463,106.7655,99.0253,99.8947,187600.0],["2023-03-07",100.2066,101.2273,98.1086,100.7359,247000.0],["2023-03-08",100.7642,101.955,100.1783,101.4352,186000.0],["2023-03-09",101.4258,104.7808,100.32,103.883,197400.0],["2023-03-10",102.7111,103.7318,99.375,101.0761,223500.0],["2023-03-13",99.5829,102.5315,98.1085,99.0631,223600.0],["2023-03-14",101.9361,103.0135,99.8853,100.9816,174300.0],["2023-03-15",98.9686,99.1576,96.0105,97.3525,251200.0],["2023-03-16",96.4074,99.4317,95.7931,98.7229,153400.0],["2023-03-17",97.6266,98.4771,95.2544,97.1068,385400.0],["2023-03-20",97.9101,99.8097,95.2733,95.6608,271500.0],["2023-03-21",97.7683,100.3673,97.154,97.3619,159900.0],["2023-03-22",97.3619,98.0707,94.4889,94.5929,152400.0],["2023-03-23",95.623,96.2657,91.786,92.3058,178000.0],["2023-03-24",92.4948,93.4493,91.0394,92.0223,198600.0],["2023-03-27",93.1374,95.8581,93.0509,95.2717,173600.0],["2023-03-28",94.7814,95.8677,93.3393,93.3393,176900.0],["2023-03-29",94.0027,94.7814,93.1374,94.243,149800.0],["2023-03-30",95.214,96.608,94.6564,94.8391,147500.0],["2023-03-31",96.1369,100.1458,95.464,99.6651,249200.0],["2023-04-03",100.1266,100.2227,97.4924,98.5307,205800.0],["2023-04-04",98.5307,98.7615,94.3391,95.9254,175600.0],["2023-04-05",95.0698,95.5601,92.5606,92.6664,200800.0],["2023-04-06",93.0798,93.7527,91.2339,91.7242,240100.0],["2023-04-10",91.5223,93.8969,91.3301,91.7915,214000.0],["2023-04-11",92.9356,96.1465,92.6183,95.2525,210600.0],["2023-04-12",96.0119,96.0119,92.3395,93.2143,165400.0],["2023-04-13",93.82,95.6947,93.82,94.5314,117400.0],["2023-04-14",94.5314,95.3101,93.1086,94.2911,93400.0],["2023-04-17",94.7622,95.6466,92.6183,93.5989,157700.0],["2023-04-18",94.4353,94.4353,90.8686,93.1663,152200.0],["2023-04-19",92.9644,94.1373,92.0511,93.0125,161700.0],["2023-04-20",92.2049,95.3486,91.6377,92.9644,180800.0],["2023-04-21",92.7817,93.8008,91.3301,92.6664,124700.0],["2023-04-24",92.9163,93.3393,90.186,90.4648,164300.0],["2023-04-25",89.9457,90.2726,87.2731,87.2731,257300.0],["2023-04-26",87.7538,89.3112,87.2154,87.6673,262800.0],["2023-04-27",88.3017,89.0132,85.9272,86.4175,286600.0],["2023-04-28",86.8597,89.5804,86.7347,88.1095,286800.0],["2023-05-01",88.0133,88.6959,86.504,87.0712,392200.0],["2023-05-02",81.4953,85.0043,77.4094,84.7543,1003900.0],["2023-05-03",84.7255,84.9754,81.5433,81.9086,378600.0],["2023-05-04",81.7164,85.0716,79.5821,84.7159,319200.0],["2023-05-05",86.379,88.5998,84.6774,87.4557,343000.0],["2023-05-08",87.8499,87.8499,83.841,86.1964,302100.0],["2023-05-09",84.2063,85.7637,82.8796,84.1198,259100.0],["2023-05-10",85.5234,85.5619,82.8123,83.6199,178200.0],["2023-05-11",83.3315,84.5716,83.0335,84.4082,147800.0],["2023-05-12",85.1196,87.0424,84.3121,85.4561,178500.0],["2023-05-15",85.4657,88.1575,85.3696,87.8788,159600.0],["2023-05-16",88.0037,88.0037,85.6484,86.3886,152800.0],["2023-05-17",87.1289,87.8595,86.5136,86.8309,152800.0],["2023-05-18",86.4367,88.0037,84.6582,87.523,166700.0],["2023-05-19",87.9653,87.9653,84.6005,86.4944,194000.0],["2023-05-22",86.5713,87.1481,85.2254,86.3117,147800.0],["2023-05-23",86.081,87.3692,83.9468,84.1871,186900.0],["2023-05-24",83.7064,84.1198,80.2839,81.1107,212700.0],["2023-05-25",80.6396,82.0048,78.5054,79.5437,206900.0],["2023-05-26",79.2745,80.5531,78.765,78.9284,161500.0],["2023-05-30",78.765,78.9284,76.3327,77.794,225300.0],["2023-05-31",77.8709,77.8901,75.381,75.6597,192000.0],["2023-06-01",75.3906,76.7173,74.6695,76.2173,172800.0],["2023-06-02",77.6979,80.5435,77.1979,80.3608,193900.0],["2023-06-05",78.5054,78.5439,76.4865,76.8326,163200.0],["2023-06-06",76.1789,79.6302,75.9482,78.6977,143400.0],["2023-06-07",79.2841,80.2647,78.7746,79.736,163900.0],["2023-06-08",79.9186,79.9186,77.7075,78.8226,166900.0],["2023-06-09",78.4862,78.5535,76.3327,76.4385,143100.0],["2023-06-12",76.8999,77.5536,76.2173,76.6788,133300.0],["2023-06-13",77.3037,78.6977,76.7173,78.6977,203200.0],["2023-06-14",78.9188,79.8129,77.0633,77.3229,150900.0],["2023-06-15",77.3325,77.8324,75.5732,76.996,208100.0],["2023-06-16",77.8517,79.1495,76.996,79.1495,491300.0],["2023-06-20",79.1207,80.0532,77.9863,79.5821,188700.0],["2023-06-21",78.8419,81.9856,78.0536,81.6491,270400.0],["2023-06-22",81.2741,85.8214,80.3897,84.5813,387500.0],["2023-06-23",83.9083,88.5325,83.9083,84.8697,512800.0],["2023-06-26",85.4575,88.9843,85.2126,88.2594,230300.0],["2023-06-27",88.3671,91.5315,87.5932,91.1004,336300.0],["2023-06-28",90.3951,90.3951,86.78,87.407,248100.0],["2023-06-29",87.2601,90.1012,87.2209,89.6897,202800.0],["2023-06-30",90.2775,90.7771,88.0634,90.2873,169100.0],["2023-07-03",90.3265,93.0206,90.3265,92.7169,158500.0],["2023-07-05",92.1487,93.8729,91.5413,92.5993,190800.0],["2023-07-06",91.3258,91.6686,88.4357,91.3845,146900.0],["2023-07-07",91.5707,94.3334,90.0718,90.2481,250300.0],["2023-07-10",90.0228,92.1683,90.0228,91.3551,159600.0],["2023-07-11",91.8254,92.7169,90.4636,91.4335,127600.0],["2023-07-12",92.472,92.8443,89.7485,89.8268,268800.0],["2023-07-13",90.2187,91.7862,89.9542,90.7477,120600.0],["2023-07-14",90.5322,90.7575,87.3581,89.5427,173700.0],["2023-07-17",89.4448,92.4916,88.8961,92.2173,129200.0],["2023-07-18",92.8443,94.0787,91.5413,93.2361,106800.0],["2023-07-19",93.3831,93.5202,91.7764,92.2467,124200.0],["2023-07-20",92.0409,93.3537,90.1403,92.5797,109400.0],["2023-07-21",93.2655,93.2655,90.9927,91.9136,171300.0],["2023-07-24",91.9136,96.1752,91.9136,95.9009,216600.0],["2023-07-25",95.9009,97.5663,94.9212,97.1353,114300.0],["2023-07-26",96.8903,103.2387,96.8903,102.8664,253100.0],["2023-07-27",103.5718,103.7579,101.0638,103.1505,192900.0],["2023-07-28",105.0021,107.2945,103.7677,104.8845,164000.0],["2023-07-31",105.2176,106.5892,99.1632,99.8196,193800.0],["2023-08-01",99.075,99.7608,96.0184,97.8994,201100.0],["2023-08-02",96.0086,101.0442,95.5286,99.1926,206600.0],["2023-08-03",99.1926,100.2213,97.7329,98.3011,124200.0],["2023-08-04",97.8602,99.0358,95.6168,96.7728,226100.0],["2023-08-07",96.0184,96.567,92.2956,94.1374,282300.0],["2023-08-08",97.968,97.968,87.025,87.603,422200.0],["2023-08-09",88.1614,92.3446,87.4952,90.8555,158400.0],["2023-08-10",91.6784,94.0591,88.9647,89.5819,138700.0],["2023-08-11",90.444,92.2369,90.1012,92.0017,111300.0],["2023-08-14",91.845,91.845,89.964,90.591,154200.0],["2023-08-15",90.2579,90.2579,87.5442,87.7695,140800.0],["2023-08-16",87.7989,88.4945,83.743,83.9586,188300.0],["2023-08-17",83.9586,84.8207,82.2245,82.7046,160800.0],["2023-08-18",82.2049,83.9782,81.5975,82.538,175200.0],["2023-08-21",82.0482,84.4092,81.7249,83.6255,169800.0],["2023-08-22",83.7234,84.7227,82.9985,83.1258,122100.0],["2023-08-23",83.1944,83.4687,82.1658,82.685,160400.0],["2023-08-24",82.7829,84.6345,82.2931,82.636,160600.0],["2023-08-25",82.9005,83.8214,81.3134,82.4401,156600.0],["2023-08-28",83.0083,84.5366,82.489,83.2434,122100.0],["2023-08-29",82.8613,84.3994,82.8221,83.2728,124800.0],["2023-08-30",82.9005,85.1244,82.734,84.1055,116800.0],["2023-08-31",83.7626,84.7717,82.4401,82.6262,124700.0],["2023-09-01",83.8802,83.8802,81.9992,82.2931,116400.0],["2023-09-05",81.7641,81.9306,80.275,81.1665,159200.0],["2023-09-06",81.1763,81.3036,78.3842,78.8544,134300.0],["2023-09-07",78.8936,79.3933,77.3359,77.8552,151200.0],["2023-09-08",78.1589,79.6774,77.2282,79.5696,119400.0],["2023-09-11",80.177,81.2742,79.4031,81.1371,169700.0],["2023-09-12",81.1371,81.7837,79.1679,80.275,164900.0],["2023-09-13",80.804,81.0391,78.9524,79.4324,130100.0],["2023-09-14",79.8929,81.235,79.648,80.8824,139700.0],["2023-09-15",80.8824,80.9705,78.3744,79.55,385700.0],["2023-09-18",79.35,81.06,78.46,80.41,164900.0],["2023-09-19",80.3,81.12,80.06,80.9,99500.0],["2023-09-20",81.99,83.6,81.41,82.09,187300.0],["2023-09-21",81.14,82.51,79.4,79.62,177800.0],["2023-09-22",80.0,80.98,77.46,77.52,189000.0],["2023-09-25",76.96,78.14,76.71,77.76,195500.0],["2023-09-26",77.17,77.78,76.73,76.81,142600.0],["2023-09-27",77.71,79.25,76.46,76.62,157100.0],["2023-09-28",76.79,77.46,76.08,76.45,147000.0],["2023-09-29",77.03,77.71,74.69,74.85,187100.0],["2023-10-02",74.84,76.83,73.25,75.71,242200.0],["2023-10-03",75.6,75.6,73.5,74.37,196900.0],["2023-10-04",74.58,75.4,72.4,73.45,185800.0],["2023-10-05",73.46,74.31,71.17,72.42,171900.0],["2023-10-06",72.14,74.11,70.55,73.87,165400.0],["2023-10-09",73.34,74.57,72.63,72.91,101400.0],["2023-10-10",73.12,75.28,73.02,74.63,143000.0],["2023-10-11",74.74,75.01,72.23,72.52,143500.0],["2023-10-12",72.7,72.82,69.58,70.58,187900.0],["2023-10-13",70.93,73.27,70.93,72.58,278900.0],["2023-10-16",73.1,75.19,73.1,73.68,146600.0],["2023-10-17",73.09,75.7,73.09,75.19,111900.0],["2023-10-18",75.15,77.69,73.5,76.46,153300.0],["2023-10-19",75.58,76.74,74.73,74.86,175600.0],["2023-10-20",75.07,75.41,73.47,73.75,104500.0],["2023-10-23",72.89,73.43,69.43,69.74,158900.0],["2023-10-24",70.67,72.31,70.67,71.29,120000.0],["2023-10-25",70.72,71.31,69.53,70.03,141200.0],["2023-10-26",70.27,72.63,70.03,71.15,130400.0],["2023-10-27",71.07,71.45,69.01,69.58,142300.0],["2023-10-30",70.76,71.22,68.68,69.25,108600.0],["2023-10-31",69.34,70.0,68.44,69.16,123500.0],["2023-11-01",69.0,69.0,67.4,68.72,174900.0],["2023-11-02",69.37,69.57,67.89,68.89,210800.0],["2023-11-03",70.58,71.61,69.67,69.92,186900.0],["2023-11-06",69.92,72.17,69.33,70.66,353100.0],["2023-11-07",69.1,71.69,67.11,68.89,319900.0],["2023-11-08",68.5,69.32,65.16,65.92,276000.0],["2023-11-09",66.0,66.67,63.34,64.84,259100.0],["2023-11-10",65.12,65.5,63.43,65.4,172500.0],["2023-11-13",65.13,65.13,61.94,62.17,227800.0],["2023-11-14",63.82,67.86,63.82,66.56,241500.0],["2023-11-15",67.18,69.22,67.18,68.45,264500.0],["2023-11-16",68.09,68.09,66.08,66.36,180000.0],["2023-11-17",66.75,67.5,66.12,66.5,177700.0],["2023-11-20",66.37,67.54,65.7,67.5,151200.0],["2023-11-21",67.22,67.6,65.72,65.76,110900.0],["2023-11-22",65.99,67.22,65.99,66.5,119700.0],["2023-11-24",66.5,67.42,65.69,66.21,74900.0],["2023-11-27",66.02,66.29,64.72,64.96,175900.0],["2023-11-28",65.08,65.83,64.64,65.42,159000.0],["2023-11-29",65.82,66.57,65.35,65.9,119600.0],["2023-11-30",66.5,67.26,65.45,66.38,118600.0],["2023-12-01",66.3,69.29,65.68,68.31,163900.0],["2023-12-04",67.75,70.0,67.75,69.74,161400.0],["2023-12-05",69.0,69.38,67.85,68.13,133700.0],["2023-12-06",68.8,72.57,68.8,72.2,241800.0],["2023-12-07",72.23,75.6,72.23,74.96,185900.0],["2023-12-08",74.89,75.94,74.33,74.81,117800.0],["2023-12-11",74.73,75.33,74.02,74.64,161400.0],["2023-12-12",74.62,76.42,72.71,75.41,181300.0],["2023-12-13",73.51,73.65,62.15,68.75,1209800.0],["2023-12-14",69.1,70.81,66.55,70.29,513800.0],["2023-12-15",71.0,72.09,67.93,68.27,715100.0],["2023-12-18",68.27,68.62,66.0,66.0,178900.0],["2023-12-19",66.0,67.47,66.0,66.98,183900.0],["2023-12-20",66.98,69.3,66.46,67.0,195900.0],["2023-12-21",67.97,68.25,66.28,68.16,142000.0],["2023-12-22",68.0,69.16,66.5,66.66,140800.0],["2023-12-26",66.66,67.57,66.59,67.2,150000.0],["2023-12-27",67.03,67.48,66.02,66.84,127200.0],["2023-12-28",66.67,68.42,66.67,68.13,192800.0],["2023-12-29",67.65,68.1,66.9,67.22,107300.0],["2024-01-02",67.22,70.58,66.98,70.23,243900.0],["2024-01-03",70.02,70.5,67.59,68.74,455900.0],["2024-01-04",68.55,68.87,64.28,65.03,389200.0],["2024-01-05",64.67,65.27,63.1,64.5,147300.0],["2024-01-08",64.0,67.5,63.86,67.14,240200.0],["2024-01-09",66.27,66.51,62.95,63.07,318200.0],["2024-01-10",63.15,64.7,63.0,64.37,256200.0],["2024-01-11",64.0,64.18,61.07,61.63,345200.0],["2024-01-12",61.91,62.59,61.08,61.17,194800.0],["2024-01-16",61.0,61.07,55.05,55.57,697400.0],["2024-01-17",55.19,55.6,54.37,55.21,440400.0],["2024-01-18",55.04,55.15,51.44,52.04,714100.0],["2024-01-19",52.49,53.9,51.5,53.28,836600.0],["2024-01-22",53.82,54.98,53.29,54.47,209500.0],["2024-01-23",54.97,56.08,53.59,54.02,198700.0],["2024-01-24",54.94,55.5,53.08,53.42,192900.0],["2024-01-25",53.54,55.11,52.89,54.88,205500.0],["2024-01-26",55.29,56.2,54.89,55.23,209200.0],["2024-01-29",55.23,56.37,53.3,55.81,186800.0],["2024-01-30",55.01,57.41,54.95,56.87,278000.0],["2024-01-31",56.8,56.8,54.38,54.65,222600.0],["2024-02-01",55.08,55.82,54.45,54.76,168400.0],["2024-02-02",53.89,54.11,52.49,53.04,206400.0],["2024-02-05",52.64,52.69,51.67,51.67,188800.0],["2024-02-06",51.78,54.12,51.67,53.87,214300.0],["2024-02-07",53.89,54.82,53.22,54.05,193800.0],["2024-02-08",53.91,54.88,53.76,54.68,148200.0],["2024-02-09",54.3,54.8,52.96,53.53,272500.0],["2024-02-12",53.52,56.52,53.52,56.13,248500.0],["2024-02-13",53.99,55.19,52.2,52.88,279700.0],["2024-02-14",53.6,53.8,51.66,52.68,216500.0],["2024-02-15",52.5,52.96,51.21,51.46,294800.0],["2024-02-16",51.2,52.22,49.89,49.99,357100.0],["2024-02-20",49.9,49.9,47.21,48.93,616200.0],["2024-02-21",44.49,44.72,38.79,40.38,1239700.0],["2024-02-22",40.07,41.0,38.22,40.0,716900.0],["2024-02-23",40.0,41.96,39.08,40.73,568200.0],["2024-02-26",40.61,41.56,40.13,40.56,365900.0],["2024-02-27",41.1,42.68,40.54,41.75,411000.0],["2024-02-28",41.32,41.6,40.3,40.57,355500.0],["2024-02-29",40.4,41.34,39.66,40.09,397500.0],["2024-03-01",40.29,40.81,38.65,40.44,325300.0],["2024-03-04",40.2,40.66,39.21,39.5,331100.0],["2024-03-05",39.2,40.21,38.6,38.83,332500.0],["2024-03-06",39.18,39.25,38.04,38.04,316400.0],["2024-03-07",38.32,38.98,37.6,38.09,331400.0],["2024-03-08",38.58,40.32,38.58,39.66,414700.0],["2024-03-11",39.53,40.11,37.6,37.66,334300.0],["2024-03-12",37.59,37.59,35.86,36.6,471600.0],["2024-03-13",36.0,36.96,35.63,35.75,462100.0],["2024-03-14",36.06,36.06,34.09,34.57,591700.0],["2024-03-15",34.5,36.8,34.4,36.61,1753400.0],["2024-03-18",36.75,36.99,34.91,35.85,422300.0],["2024-03-19",35.59,36.03,34.85,34.94,389100.0],["2024-03-20",34.76,35.88,34.5,35.74,318000.0],["2024-03-21",35.8,36.05,34.15,35.64,411100.0],["2024-03-22",35.69,35.75,34.5,34.7,399600.0],["2024-03-25",35.05,36.19,35.05,35.8,352600.0],["2024-03-26",36.12,37.08,36.02,37.07,433400.0],["2024-03-27",37.54,39.14,37.49,37.53,548200.0],["2024-03-28",37.7,38.99,37.5,38.32,355400.0],["2024-04-01",38.48,38.56,37.23,37.51,327300.0],["2024-04-02",37.18,37.18,34.9,35.12,376300.0],["2024-04-03",34.93,35.1,33.79,34.06,252800.0],["2024-04-04",34.29,34.77,33.81,33.88,249600.0],["2024-04-05",33.56,33.82,32.38,32.83,362500.0],["2024-04-08",33.27,34.36,33.11,33.14,466800.0],["2024-04-09",33.17,34.92,33.13,34.05,335800.0],["2024-04-10",33.09,33.2,31.61,31.89,327800.0],["2024-04-11",32.15,32.73,31.68,31.94,334700.0],["2024-04-12",31.74,32.35,30.95,31.51,433100.0],["2024-04-15",31.38,32.03,30.96,31.35,389300.0],["2024-04-16",31.35,32.33,31.01,32.25,488800.0],["2024-04-17",32.78,33.52,31.74,31.88,363700.0],["2024-04-18",32.05,32.66,31.71,32.47,304100.0],["2024-04-19",32.26,32.99,32.11,32.44,288500.0],["2024-04-22",32.45,32.75,31.88,32.6,285900.0],["2024-04-23",32.34,33.63,32.29,33.42,288700.0],["2024-04-24",33.42,33.81,32.65,33.57,218400.0],["2024-04-25",33.24,33.89,33.03,33.5,323600.0],["2024-04-26",33.42,33.95,33.06,33.71,332400.0],["2024-04-29",34.0,36.3,34.0,35.51,638600.0],["2024-04-30",26.6,29.63,26.02,27.53,1871300.0],["2024-05-01",27.36,27.41,25.92,26.36,980700.0],["2024-05-02",26.9,28.44,25.82,25.93,652400.0],["2024-05-03",26.29,26.81,25.36,26.69,459600.0],["2024-05-06",27.0,27.18,24.98,25.18,569000.0],["2024-05-07",25.36,25.64,24.58,25.51,512100.0],["2024-05-08",25.15,25.51,24.76,24.96,336900.0],["2024-05-09",24.94,25.79,24.87,25.72,338600.0],["2024-05-10",25.62,25.65,24.67,24.99,275200.0],["2024-05-13",25.24,27.15,25.0,25.35,453400.0],["2024-05-14",26.04,27.16,25.88,26.44,496500.0],["2024-05-15",26.83,26.85,24.63,25.36,546500.0],["2024-05-16",25.77,26.0,24.83,25.36,333400.0],["2024-05-17",25.32,25.56,24.87,25.0,285800.0],["2024-05-20",24.83,24.99,23.78,24.43,458000.0],["2024-05-21",24.36,24.79,24.0,24.39,490100.0],["2024-05-22",24.35,25.18,24.09,24.53,375700.0],["2024-05-23",24.43,24.43,22.68,22.76,415000.0],["2024-05-24",22.9,23.18,22.35,22.83,428700.0],["2024-05-28",22.99,24.94,22.7,24.8,830200.0],["2024-05-29",24.73,25.2,24.11,25.14,483500.0],["2024-05-30",25.56,26.12,24.85,26.1,482500.0],["2024-05-31",26.36,26.53,24.83,25.74,742200.0],["2024-06-03",25.89,26.07,24.68,25.0,367600.0],["2024-06-04",24.79,24.99,23.63,23.97,512100.0],["2024-06-05",20.43,22.13,19.9,22.02,1143300.0],["2024-06-06",22.03,22.3,21.66,21.85,459600.0],["2024-06-07",21.7,22.46,21.3,21.46,520200.0],["2024-06-10",20.67,21.32,20.04,21.05,1005700.0],["2024-06-11",20.95,21.71,20.55,21.48,559100.0],["2024-06-12",22.02,22.34,20.62,20.72,526700.0],["2024-06-13",20.71,20.83,19.87,20.14,456800.0],["2024-06-14",19.97,20.0,19.33,19.71,525900.0],["2024-06-17",19.58,19.99,19.4,19.98,528600.0],["2024-06-18",19.99,20.1,19.51,19.61,530200.0],["2024-06-20",19.44,20.62,19.43,20.56,625200.0],["2024-06-21",20.56,21.18,20.01,20.03,3959800.0],["2024-06-24",20.12,20.51,19.53,19.6,592600.0],["2024-06-25",19.4,19.66,18.81,19.49,533800.0],["2024-06-26",19.35,20.14,19.25,20.0,684700.0],["2024-06-27",19.99,21.27,19.99,21.12,608400.0],["2024-06-28",21.16,21.96,20.72,21.82,1157400.0],["2024-07-01",21.79,22.21,20.68,21.03,402500.0],["2024-07-02",21.02,21.02,20.06,20.48,363400.0],["2024-07-03",20.64,20.68,19.75,19.77,141000.0],["2024-07-05",19.64,19.73,18.66,18.69,389500.0],["2024-07-08",18.8,18.91,18.32,18.51,335800.0],["2024-07-09",18.35,18.66,17.89,18.41,335700.0],["2024-07-10",18.59,18.86,18.19,18.73,409200.0],["2024-07-11",19.25,19.66,18.82,19.19,333100.0],["2024-07-12",19.53,19.95,18.47,18.87,375400.0],["2024-07-15",18.98,18.98,18.41,18.63,371700.0],["2024-07-16",18.96,19.2,18.57,19.2,444800.0],["2024-07-17",19.1,19.98,18.98,19.49,400500.0],["2024-07-18",19.52,19.71,18.74,18.78,365800.0],["2024-07-19",18.74,18.96,18.43,18.64,241000.0],["2024-07-22",18.81,19.08,17.86,18.9,500700.0],["2024-07-23",18.77,18.89,18.42,18.73,194100.0],["2024-07-24",18.5,18.93,18.46,18.84,355400.0],["2024-07-25",18.85,19.99,18.82,19.53,468700.0],["2024-07-26",19.91,20.6,19.55,20.49,281800.0],["2024-07-29",20.48,20.83,19.87,20.69,315300.0],["2024-07-30",20.73,21.36,20.58,21.2,336500.0],["2024-07-31",21.25,22.66,20.68,21.93,469800.0],["2024-08-01",21.81,21.89,20.9,21.66,430500.0],["2024-08-02",21.26,21.82,20.57,21.47,316900.0],["2024-08-05",21.0,21.3,20.26,20.86,450400.0],["2024-08-06",19.5,21.14,19.02,20.27,615300.0],["2024-08-07",20.49,21.66,19.88,19.91,463700.0],["2024-08-08",19.86,19.86,18.87,19.75,445100.0],["2024-08-09",19.75,20.3,19.18,19.53,302400.0],["2024-08-12",19.51,19.51,18.88,19.32,349000.0],["2024-08-13",19.36,19.67,18.9,19.09,297500.0],["2024-08-14",19.18,19.18,18.46,18.7,335800.0],["2024-08-15",19.05,19.41,18.45,18.45,244800.0],["2024-08-16",18.46,18.72,18.13,18.33,256200.0],["2024-08-19",18.47,19.7,18.21,19.41,403700.0],["2024-08-20",19.41,19.5,18.93,19.42,146900.0],["2024-08-21",19.58,19.58,19.09,19.45,140000.0],["2024-08-22",19.53,19.53,18.85,19.01,245400.0],["2024-08-23",19.26,20.47,19.26,19.98,181800.0],["2024-08-26",20.06,20.34,19.23,19.34,365100.0],["2024-08-27",19.25,19.8,18.9,19.15,223000.0],["2024-08-28",19.12,19.45,18.64,18.83,167500.0],["2024-08-29",18.92,19.26,18.51,18.6,319200.0],["2024-08-30",18.64,18.99,18.07,18.3,229800.0],["2024-09-03",18.27,18.8,17.73,17.94,223300.0],["2024-09-04",17.87,19.07,17.74,18.94,254900.0],["2024-09-05",18.94,19.64,18.85,19.19,148000.0],["2024-09-06",19.26,19.95,18.47,18.51,230100.0],["2024-09-09",18.42,18.5,17.93,18.12,176300.0],["2024-09-10",18.17,18.89,17.97,18.89,214500.0],["2024-09-11",18.76,18.76,17.91,18.26,174000.0],["2024-09-12",18.26,18.84,17.74,18.77,171300.0],["2024-09-13",19.04,19.35,18.72,18.9,169800.0],["2024-09-16",18.89,19.13,18.57,18.62,214600.0],["2024-09-17",18.77,19.2,18.57,19.18,168000.0],["2024-09-18",19.2,19.73,18.8,18.82,149100.0],["2024-09-19",19.15,19.22,18.85,18.99,117200.0],["2024-09-20",18.95,18.95,18.42,18.68,534900.0],["2024-09-23",18.61,19.1,18.41,18.8,205900.0],["2024-09-24",18.88,19.19,18.84,19.15,109700.0],["2024-09-25",19.16,19.16,18.05,18.4,211900.0],["2024-09-26",18.69,19.69,18.5,19.09,196500.0],["2024-09-27",19.36,19.96,19.2,19.25,118700.0],["2024-09-30",19.23,19.73,19.09,19.14,133500.0],["2024-10-01",19.08,19.38,18.76,19.22,187200.0],["2024-10-02",19.1,19.17,18.27,18.35,154400.0],["2024-10-03",18.24,18.51,17.86,18.28,176800.0],["2024-10-04",18.52,18.74,18.01,18.44,165800.0],["2024-10-07",18.34,18.68,18.14,18.57,116600.0],["2024-10-08",18.42,18.72,18.11,18.46,149000.0],["2024-10-09",18.62,18.67,17.79,17.79,181200.0],["2024-10-10",17.79,18.11,17.17,18.0,181100.0],["2024-10-11",18.0,18.7,17.97,18.02,186900.0],["2024-10-14",18.06,18.06,17.3,17.35,162700.0],["2024-10-15",17.19,17.89,17.07,17.8,144900.0],["2024-10-16",17.96,18.06,17.65,17.98,147600.0],["2024-10-17",18.0,18.02,17.48,17.9,112100.0],["2024-10-18",17.9,18.19,17.82,18.11,138900.0],["2024-10-21",18.17,18.17,17.64,17.76,189300.0],["2024-10-22",17.7,17.88,17.23,17.29,136800.0],["2024-10-23",17.29,17.71,17.25,17.58,121300.0],["2024-10-24",17.58,17.7,17.4,17.64,100000.0],["2024-10-25",17.7,18.11,17.37,17.42,99900.0],["2024-10-28",17.5,18.32,17.5,17.84,120100.0],["2024-10-29",17.74,18.57,17.59,18.51,158900.0],["2024-10-30",18.59,19.15,18.49,18.69,172200.0],["2024-10-31",18.69,18.69,17.89,18.38,162500.0],["2024-11-01",18.56,19.17,18.49,18.58,170400.0],["2024-11-04",18.58,19.22,18.53,18.81,206100.0],["2024-11-05",20.8,21.08,18.93,20.4,587700.0],["2024-11-06",20.29,20.58,19.5,19.7,296700.0],["2024-11-07",19.69,20.2,19.6,19.88,217600.0],["2024-11-08",19.76,19.77,18.8,19.16,185700.0],["2024-11-11",19.16,19.79,19.09,19.43,188900.0],["2024-11-12",19.22,19.46,18.91,19.41,176000.0],["2024-11-13",19.45,19.96,18.99,19.57,169900.0],["2024-11-14",19.52,19.74,18.16,18.28,231700.0],["2024-11-15",18.42,18.59,18.08,18.14,145700.0],["2024-11-18",18.09,18.52,17.53,17.57,149900.0],["2024-11-19",17.61,17.78,17.07,17.32,287700.0],["2024-11-20",17.18,18.22,17.18,18.16,190100.0],["2024-11-21",18.16,18.68,18.06,18.3,269600.0],["2024-11-22",18.42,18.65,18.02,18.41,143500.0],["2024-11-25",18.25,19.41,18.23,18.62,220300.0],["2024-11-26",18.38,18.71,18.01,18.32,139400.0],["2024-11-27",18.49,19.7,18.48,19.44,263000.0],["2024-11-29",19.44,19.76,19.23,19.67,119200.0],["2024-12-02",19.46,19.9,18.92,19.84,284700.0],["2024-12-03",19.8,19.97,19.11,19.22,203400.0],["2024-12-04",19.09,19.81,18.79,19.74,245000.0],["2024-12-05",19.57,20.14,19.3,19.96,252600.0],["2024-12-06",20.15,21.89,19.93,20.06,398600.0],["2024-12-09",20.25,21.63,20.23,20.99,396800.0],["2024-12-10",21.62,21.78,20.67,21.76,249100.0],["2024-12-11",21.9,21.98,20.79,20.98,164800.0],["2024-12-12",20.8,21.11,20.04,20.15,150000.0],["2024-12-13",20.18,20.58,18.93,19.16,219700.0],["2024-12-16",19.06,19.35,17.69,18.23,329100.0],["2024-12-17",18.13,19.07,18.13,18.59,194300.0],["2024-12-18",18.65,18.99,17.68,17.77,207400.0],["2024-12-19",17.69,17.92,17.0,17.14,255100.0],["2024-12-20",16.95,17.47,16.73,16.92,483900.0],["2024-12-23",16.91,17.49,16.7,16.85,222200.0],["2024-12-24",16.87,17.26,16.7,16.97,101000.0],["2024-12-26",17.0,17.8,16.82,17.76,291400.0],["2024-12-27",17.76,18.05,17.03,17.6,286000.0],["2024-12-30",17.52,17.83,16.71,17.79,262200.0],["2024-12-31",17.79,18.59,17.47,17.62,232100.0],["2025-01-02",17.77,17.84,16.96,17.29,260000.0],["2025-01-03",17.43,17.63,16.84,17.6,173200.0],["2025-01-06",17.6,17.82,16.56,16.58,203900.0],["2025-01-07",16.6,17.62,16.4,16.42,261500.0],["2025-01-08",16.24,16.24,15.44,15.64,346400.0],["2025-01-10",15.5,15.95,15.1,15.8,238900.0],["2025-01-13",15.77,15.82,15.17,15.71,232800.0],["2025-01-14",15.8,15.8,15.09,15.25,169600.0],["2025-01-15",15.67,15.81,15.2,15.29,143200.0],["2025-01-16",15.2,15.64,14.94,15.6,378500.0],["2025-01-17",15.78,15.9,15.34,15.52,200600.0],["2025-01-21",15.67,15.93,15.48,15.74,228600.0],["2025-01-22",15.63,15.66,15.24,15.32,205500.0],["2025-01-23",15.24,15.67,15.22,15.57,240000.0],["2025-01-24",15.7,16.04,15.57,15.76,160800.0],["2025-01-27",15.75,16.34,15.65,16.17,243600.0],["2025-01-28",16.08,16.49,16.07,16.15,194300.0],["2025-01-29",16.11,16.11,15.67,16.01,149800.0],["2025-01-30",16.14,16.25,15.74,15.77,133500.0],["2025-01-31",15.94,16.3,15.52,15.7,155800.0],["2025-02-03",15.44,15.44,14.88,15.32,180200.0],["2025-02-04",15.26,15.5,15.0,15.47,121900.0],["2025-02-05",15.56,15.59,15.13,15.47,110400.0],["2025-02-06",15.58,16.13,15.41,15.49,156700.0],["2025-02-07",15.42,15.47,14.97,15.09,250900.0],["2025-02-10",15.24,15.41,14.91,15.18,258300.0],["2025-02-11",15.14,15.24,14.94,15.13,140800.0],["2025-02-12",15.0,15.14,14.76,15.02,259700.0],["2025-02-13",15.05,16.14,14.77,16.03,266100.0],["2025-02-14",16.3,16.66,16.12,16.21,235900.0],["2025-02-18",16.21,16.45,15.6,16.13,280500.0],["2025-02-19",15.8,15.95,14.16,14.29,682400.0],["2025-02-20",14.16,14.74,13.57,14.33,304000.0],["2025-02-21",14.52,14.94,14.24,14.73,329800.0],["2025-02-24",14.73,15.48,14.42,14.77,269200.0],["2025-02-25",14.81,14.85,14.27,14.39,269300.0],["2025-02-26",14.42,14.48,14.11,14.34,163000.0],["2025-02-27",14.29,14.46,13.91,13.98,209000.0],["2025-02-28",13.86,14.46,13.8,14.36,221300.0],["2025-03-03",14.36,14.68,14.0,14.02,146500.0],["2025-03-04",13.94,14.37,13.88,14.23,187800.0],["2025-03-05",14.23,14.4,14.08,14.09,162200.0],["2025-03-06",14.05,14.1,13.6,13.75,188700.0],["2025-03-07",13.74,14.57,13.74,14.44,186600.0],["2025-03-10",14.28,15.24,14.28,15.04,253200.0],["2025-03-11",15.07,15.07,14.08,14.33,280100.0],["2025-03-12",14.37,14.37,13.97,14.05,245200.0],["2025-03-13",14.0,14.11,13.73,13.87,237300.0],["2025-03-14",13.97,14.15,13.82,13.94,177700.0],["2025-03-17",13.97,14.45,13.96,14.35,177700.0],["2025-03-18",14.22,14.58,14.07,14.55,167000.0],["2025-03-19",14.39,14.71,13.98,14.14,191800.0],["2025-03-20",13.99,14.46,13.95,14.36,163700.0],["2025-03-21",14.24,14.46,14.14,14.34,535100.0],["2025-03-24",14.39,14.55,14.02,14.15,214500.0],["2025-03-25",14.2,14.2,13.84,13.86,163600.0],["2025-03-26",13.76,13.96,13.48,13.68,182500.0],["2025-03-27",13.61,14.07,13.5,14.01,152300.0],["2025-03-28",14.04,14.04,13.69,13.83,137700.0],["2025-03-31",13.79,13.85,13.47,13.48,116300.0],["2025-04-01",13.46,13.55,12.87,13.14,292100.0],["2025-04-02",13.04,13.71,12.97,13.66,194100.0],["2025-04-03",13.01,13.36,12.88,13.06,237700.0],["2025-04-04",12.93,13.23,12.54,13.19,246500.0],["2025-04-07",12.78,13.27,12.3,13.02,296000.0],["2025-04-08",13.11,13.12,12.41,12.57,398300.0],["2025-04-09",12.39,13.54,12.36,13.1,309000.0],["2025-04-10",12.78,13.25,12.7,13.14,254300.0],["2025-04-11",13.23,13.23,12.63,12.71,235400.0],["2025-04-14",12.79,13.11,12.65,12.92,299900.0],["2025-04-15",12.83,12.83,12.28,12.38,341700.0],["2025-04-16",12.42,12.42,11.88,12.15,331300.0],["2025-04-17",12.13,12.38,11.91,11.92,133400.0],["2025-04-21",11.91,12.04,11.57,12.0,209300.0],["2025-04-22",12.12,12.4,11.97,12.26,192400.0],["2025-04-23",12.45,12.62,11.99,12.12,186100.0],["2025-04-24",12.14,12.22,12.0,12.17,104400.0],["2025-04-25",12.11,12.34,12.03,12.34,121300.0],["2025-04-28",12.35,12.66,12.3,12.58,191700.0],["2025-04-29",12.03,12.53,11.72,12.5,303500.0],["2025-04-30",12.5,13.27,12.35,13.14,278000.0],["2025-05-01",13.14,13.17,12.62,12.98,321300.0],["2025-05-02",13.0,13.5,12.82,13.25,266300.0],["2025-05-05",13.21,13.5,13.08,13.1,157400.0],["2025-05-06",13.01,13.03,12.61,13.01,177300.0],["2025-05-07",13.12,13.12,12.65,12.95,145400.0],["2025-05-08",12.99,13.2,12.91,12.91,228200.0],["2025-05-09",12.91,13.05,12.59,12.75,167400.0],["2025-05-12",13.06,13.59,13.04,13.12,218100.0],["2025-05-13",13.18,13.25,12.72,12.72,251800.0],["2025-05-14",12.66,12.79,12.43,12.75,218400.0],["2025-05-15",12.71,13.39,12.71,13.37,127500.0],["2025-05-16",13.43,14.04,13.31,13.99,341000.0],["2025-05-19",13.8,14.13,13.72,14.01,344700.0],["2025-05-20",14.0,14.38,13.89,13.94,161300.0],["2025-05-21",13.74,13.74,13.21,13.24,306000.0],["2025-05-22",13.24,13.46,13.07,13.45,213700.0],["2025-05-23",13.21,13.45,13.04,13.41,150500.0],["2025-05-27",13.5,13.9,13.42,13.86,177000.0],["2025-05-28",13.79,13.88,13.45,13.48,109200.0],["2025-05-29",13.49,14.01,13.43,13.94,159700.0],["2025-05-30",13.9,14.18,13.7,14.07,238600.0],["2025-06-02",14.04,14.04,13.29,13.32,231900.0],["2025-06-03",13.34,13.65,13.14,13.61,159800.0],["2025-06-04",13.67,13.9,13.5,13.54,237400.0],["2025-06-05",13.55,13.55,12.44,12.47,399400.0],["2025-06-06",12.59,12.73,12.46,12.7,256800.0],["2025-06-09",12.84,13.34,12.71,13.26,351700.0],["2025-06-10",13.34,13.87,13.22,13.59,170300.0],["2025-06-11",13.64,13.68,13.25,13.28,223500.0],["2025-06-12",13.15,13.23,12.95,13.16,107900.0],["2025-06-13",12.95,13.27,12.85,12.98,155700.0],["2025-06-16",13.12,13.63,12.94,13.54,258400.0],["2025-06-17",13.45,13.78,13.24,13.49,248300.0],["2025-06-18",13.81,14.91,13.56,14.17,412500.0],["2025-06-20",14.24,14.28,13.75,14.13,733800.0],["2025-06-23",14.03,14.12,13.14,13.31,598400.0],["2025-06-24",13.46,13.8,13.09,13.7,322800.0],["2025-06-25",13.65,13.65,12.95,13.12,242000.0],["2025-06-26",13.15,13.45,13.05,13.42,205200.0],["2025-06-27",13.49,13.76,13.22,13.57,193900.0],["2025-06-30",13.59,14.25,13.52,14.05,177500.0],["2025-07-01",14.0,14.76,13.91,14.67,226500.0],["2025-07-02",14.6,14.9,14.24,14.62,193500.0],["2025-07-03",14.59,14.75,14.47,14.58,104800.0],["2025-07-07",14.54,14.64,14.23,14.64,173300.0],["2025-07-08",14.7,15.33,14.62,15.22,249200.0],["2025-07-09",15.32,15.32,14.78,15.15,135100.0],["2025-07-10",15.16,15.46,14.65,14.68,153700.0],["2025-07-11",14.5,14.68,14.39,14.4,150300.0],["2025-07-14",14.38,14.4,14.04,14.34,195600.0],["2025-07-15",14.34,14.34,13.69,13.69,251400.0],["2025-07-16",13.76,13.85,13.39,13.57,256100.0],["2025-07-17",13.61,13.84,13.38,13.44,336200.0],["2025-07-18",13.51,13.63,13.18,13.24,179400.0],["2025-07-21",13.25,14.05,13.25,13.79,341000.0],["2025-07-22",13.96,14.65,13.95,14.49,190400.0],["2025-07-23",14.65,15.37,14.57,15.21,250700.0],["2025-07-24",15.14,15.31,14.93,15.11,264300.0],["2025-07-25",15.2,15.2,14.71,14.9,200800.0],["2025-07-28",14.92,15.1,14.54,14.54,164100.0],["2025-07-29",14.54,14.63,14.26,14.32,157600.0],["2025-07-30",14.32,14.5,13.86,14.02,132600.0],["2025-07-31",13.87,14.07,13.74,13.77,157900.0],["2025-08-01",13.73,13.88,13.39,13.75,201900.0],["2025-08-04",13.67,13.85,13.46,13.51,145100.0],["2025-08-05",13.51,15.11,13.0,13.07,491500.0],["2025-08-06",13.07,13.1,12.64,12.96,233200.0],["2025-08-07",13.06,13.34,12.69,12.74,270500.0],["2025-08-08",12.74,13.16,12.7,12.85,157600.0],["2025-08-11",12.92,13.16,12.74,12.83,144300.0],["2025-08-12",12.9,13.39,12.85,13.19,159700.0],["2025-08-13",13.22,13.84,13.22,13.7,156600.0],["2025-08-14",13.41,13.48,12.9,13.03,192500.0],["2025-08-15",13.14,13.41,13.01,13.19,144100.0],["2025-08-18",13.31,13.61,13.27,13.38,249500.0],["2025-08-19",13.37,14.25,13.37,14.15,275400.0],["2025-08-20",14.13,14.26,13.62,13.65,176300.0],["2025-08-21",13.6,13.79,13.41,13.57,119000.0],["2025-08-22",13.67,14.42,13.67,14.29,224200.0],["2025-08-25",14.19,14.4,13.98,14.09,227800.0],["2025-08-26",14.07,14.07,13.64,13.97,236900.0],["2025-08-27",13.92,14.32,13.88,14.26,90300.0],["2025-08-28",14.29,14.29,13.81,14.02,149100.0],["2025-08-29",14.01,14.26,13.9,14.03,118900.0],["2025-09-02",14.0,14.0,13.71,13.92,119300.0],["2025-09-03",13.98,14.24,13.85,13.96,136900.0],["2025-09-04",14.01,14.11,13.81,13.85,107000.0],["2025-09-05",13.87,14.08,13.44,13.55,143300.0],["2025-09-08",13.64,13.91,13.37,13.82,187100.0],["2025-09-09",13.8,13.98,13.6,13.8,114300.0],["2025-09-10",13.74,13.87,13.62,13.81,94300.0],["2025-09-11",13.8,14.1,13.8,13.92,131600.0],["2025-09-12",13.88,14.06,13.74,13.97,121000.0],["2025-09-15",14.06,14.23,13.84,14.22,115000.0],["2025-09-16",14.24,14.4,14.06,14.36,106200.0],["2025-09-17",14.45,14.6,14.06,14.13,117000.0],["2025-09-18",14.21,14.67,14.19,14.57,141100.0],["2025-09-19",14.66,14.66,14.18,14.35,354300.0],["2025-09-22",14.26,14.57,14.02,14.32,225000.0],["2025-09-23",14.44,14.65,13.93,14.06,258400.0],["2025-09-24",14.18,14.3,13.82,13.83,140100.0],["2025-09-25",13.82,13.85,13.55,13.65,134100.0],["2025-09-26",13.69,13.79,13.56,13.71,99500.0],["2025-09-29",13.71,13.92,13.59,13.84,124300.0],["2025-09-30",13.77,13.9,13.57,13.67,107300.0],["2025-10-01",13.61,13.75,13.42,13.57,139600.0],["2025-10-02",13.51,13.71,13.44,13.67,108300.0],["2025-10-03",13.68,14.06,13.68,13.99,148000.0],["2025-10-06",13.98,14.05,13.7,13.95,107600.0],["2025-10-07",13.99,14.06,13.8,13.86,91100.0],["2025-10-08",13.88,14.12,13.78,14.02,110200.0],["2025-10-09",14.04,14.15,13.77,14.03,120900.0],["2025-10-10",13.96,14.06,13.25,13.27,131400.0],["2025-10-13",13.36,13.6,13.16,13.26,150600.0],["2025-10-14",13.19,13.41,13.02,13.27,107100.0],["2025-10-15",13.3,13.48,13.07,13.17,135300.0],["2025-10-16",13.34,13.39,12.8,12.86,138300.0],["2025-10-17",12.85,13.12,12.81,12.92,150600.0],["2025-10-20",12.95,13.58,12.6,12.72,222800.0],["2025-10-21",12.63,13.17,12.56,12.87,138100.0],["2025-10-22",12.85,13.05,12.53,12.64,147800.0],["2025-10-23",12.77,12.79,12.17,12.48,300200.0],["2025-10-24",12.58,12.71,12.42,12.54,184200.0],["2025-10-27",12.52,13.08,12.52,12.72,178800.0],["2025-10-28",12.81,12.86,12.45,12.73,82700.0],["2025-10-29",12.68,12.68,12.12,12.18,154500.0],["2025-10-30",12.1,12.33,12.09,12.14,230000.0],["2025-10-31",12.08,12.3,11.92,12.02,156400.0],["2025-11-03",11.96,12.2,11.81,11.88,175600.0],["2025-11-04",11.47,12.37,11.25,11.98,185800.0],["2025-11-05",11.97,12.4,11.72,12.18,256900.0],["2025-11-06",12.18,12.38,11.79,11.8,283000.0],["2025-11-07",11.82,12.01,11.72,11.93,191300.0],["2025-11-10",11.98,12.19,11.72,11.79,182300.0],["2025-11-11",11.83,11.97,11.62,11.65,161700.0],["2025-11-12",11.7,11.93,11.58,11.63,146900.0],["2025-11-13",11.58,11.71,11.31,11.46,110400.0],["2025-11-14",11.33,11.48,11.27,11.38,113400.0],["2025-11-17",11.32,11.44,11.08,11.1,313800.0],["2025-11-18",11.01,11.28,10.94,11.18,249400.0],["2025-11-19",11.27,11.27,10.74,10.77,175700.0],["2025-11-20",10.8,10.98,10.36,10.42,308400.0],["2025-11-21",10.48,10.78,10.46,10.68,202700.0],["2025-11-24",10.64,10.69,10.45,10.59,253700.0],["2025-11-25",10.68,10.96,10.68,10.91,254100.0],["2025-11-26",10.88,11.06,10.86,10.97,153600.0],["2025-11-28",11.05,11.1,10.94,10.97,64000.0],["2025-12-01",10.91,10.99,10.7,10.74,205600.0],["2025-12-02",10.73,11.05,10.67,10.99,278800.0],["2025-12-03",11.02,11.12,10.89,11.01,138200.0],["2025-12-04",11.05,11.09,10.72,10.86,313000.0],["2025-12-05",10.79,11.1,10.79,10.88,219100.0],["2025-12-08",10.92,11.4,10.86,11.36,198300.0],["2025-12-09",11.42,11.6,11.22,11.3,279900.0],["2025-12-10",11.31,11.81,11.24,11.66,209900.0],["2025-12-11",11.66,11.92,11.62,11.83,269900.0],["2025-12-12",11.92,12.47,11.87,12.36,564800.0],["2025-12-15",12.39,12.39,11.87,12.0,371800.0],["2025-12-16",12.04,12.15,11.95,12.03,237600.0],["2025-12-17",12.04,12.31,12.04,12.18,264000.0],["2025-12-18",12.23,12.4,11.91,12.03,326200.0],["2025-12-19",11.99,12.15,11.71,11.85,770900.0],["2025-12-22",11.73,11.83,11.17,11.33,456600.0],["2025-12-23",11.32,11.41,11.07,11.15,197100.0],["2025-12-24",11.12,11.32,11.12,11.28,113000.0],["2025-12-26",11.31,11.37,11.02,11.04,336000.0],["2025-12-29",11.0,11.14,10.53,10.54,264400.0],["2025-12-30",10.51,10.64,10.44,10.54,242300.0],["2025-12-31",10.5,10.69,10.48,10.68,187400.0],["2026-01-02",10.69,10.78,10.34,10.4,160800.0],["2026-01-05",10.19,10.97,10.1,10.95,399700.0],["2026-01-06",10.93,11.14,10.77,10.83,525200.0],["2026-01-07",10.88,10.88,10.5,10.69,196900.0],["2026-01-08",10.62,11.26,10.62,11.03,186700.0],["2026-01-09",11.07,11.47,10.94,11.42,290900.0],["2026-01-12",11.44,11.76,11.32,11.69,204000.0],["2026-01-13",11.71,11.85,11.61,11.8,199400.0],["2026-01-14",11.81,12.02,11.66,11.68,170500.0],["2026-01-15",11.83,11.9,11.58,11.83,253700.0],["2026-01-16",11.79,11.86,11.68,11.82,212200.0],["2026-01-20",11.72,11.79,11.58,11.66,136400.0],["2026-01-21",11.7,11.96,11.53,11.8,234700.0],["2026-01-22",11.84,11.97,11.54,11.7,164500.0],["2026-01-23",11.7,12.1,11.61,12.05,169400.0],["2026-01-26",12.1,12.14,11.74,12.0,154800.0],["2026-01-27",11.99,12.0,11.28,11.46,332100.0],["2026-01-28",11.45,11.75,11.17,11.19,217900.0],["2026-01-29",11.17,11.24,11.03,11.15,135200.0],["2026-01-30",11.05,11.51,10.95,11.44,298200.0],["2026-02-02",11.31,11.91,11.31,11.5,363500.0],["2026-02-03",11.48,11.58,10.95,11.01,182300.0],["2026-02-04",11.16,11.24,10.94,11.14,188000.0],["2026-02-05",11.21,11.31,10.81,10.83,208400.0],["2026-02-06",10.82,11.61,10.82,11.36,368600.0],["2026-02-09",11.32,11.47,11.15,11.3,131000.0],["2026-02-10",11.34,11.58,11.14,11.14,182100.0],["2026-02-11",11.15,11.15,10.8,10.85,208300.0],["2026-02-12",10.87,10.93,10.67,10.81,157500.0],["2026-02-13",10.99,11.24,10.75,10.77,124500.0],["2026-02-17",10.78,10.84,10.56,10.8,176100.0],["2026-02-18",10.5,11.05,10.15,10.71,455900.0],["2026-02-19",10.5,10.66,10.1,10.62,811400.0],["2026-02-20",10.64,10.72,10.42,10.63,235600.0],["2026-02-23",10.61,10.74,10.35,10.6,260500.0],["2026-02-24",10.62,10.79,10.43,10.48,255600.0],["2026-02-25",10.41,10.68,10.28,10.65,150700.0],["2026-02-26",10.59,10.77,10.34,10.43,466000.0],["2026-02-27",10.43,10.58,10.37,10.53,124200.0],["2026-03-02",10.34,10.55,10.25,10.44,153800.0],["2026-03-03",10.25,10.47,10.18,10.46,191800.0],["2026-03-04",10.56,10.75,10.36,10.71,150800.0],["2026-03-05",10.64,10.87,10.63,10.8,191700.0],["2026-03-06",10.63,10.8,10.5,10.77,138300.0],["2026-03-09",10.63,10.82,10.36,10.67,301700.0],["2026-03-10",10.58,10.87,10.52,10.73,163200.0],["2026-03-11",10.73,10.86,10.04,10.12,571400.0],["2026-03-12",10.02,10.05,9.44,9.53,423200.0],["2026-03-13",9.53,9.66,9.22,9.62,447200.0],["2026-03-16",9.78,10.14,9.65,10.05,304300.0],["2026-03-17",10.08,10.18,10.01,10.05,274600.0],["2026-03-18",9.95,10.14,9.78,10.1,184900.0],["2026-03-19",10.05,10.19,9.97,10.07,172900.0],["2026-03-20",10.2,10.3,9.84,10.0,701400.0],["2026-03-23",10.13,10.2,9.76,10.1,431100.0],["2026-03-24",10.0,10.15,9.55,9.59,195500.0],["2026-03-25",9.68,9.71,9.45,9.59,243100.0],["2026-03-26",9.54,9.77,9.49,9.63,241400.0],["2026-03-27",9.58,9.81,9.5,9.75,294400.0],["2026-03-30",10.17,10.22,9.91,9.99,389500.0],["2026-03-31",10.0,10.24,9.93,10.19,170100.0],["2026-04-01",10.2,10.22,10.06,10.1,137000.0],["2026-04-02",10.06,10.36,10.0,10.36,159700.0],["2026-04-06",10.32,10.57,10.27,10.52,163400.0],["2026-04-07",10.37,10.38,10.09,10.2,195600.0],["2026-04-08",10.46,10.46,10.06,10.22,199400.0],["2026-04-09",10.12,10.27,10.1,10.21,225700.0],["2026-04-10",10.17,10.17,9.95,10.06,164900.0],["2026-04-13",10.02,10.64,9.99,10.63,451800.0],["2026-04-14",10.65,11.06,10.62,10.88,458000.0],["2026-04-15",10.77,10.9,10.76,10.85,172700.0],["2026-04-16",10.81,10.89,10.7,10.87,202800.0],["2026-04-17",10.96,11.0,10.82,10.96,175000.0],["2026-04-20",10.85,11.07,10.79,10.92,205100.0],["2026-04-21",10.87,11.07,10.86,11.05,167800.0],["2026-04-22",11.07,11.08,10.82,10.95,146100.0],["2026-04-23",10.99,11.05,10.87,10.98,148700.0],["2026-04-24",10.95,11.15,10.88,11.15,102600.0],["2026-04-27",11.14,11.14,10.72,10.76,147100.0],["2026-04-28",10.77,10.94,10.62,10.81,130800.0],["2026-04-29",10.73,10.95,10.58,10.92,145700.0],["2026-04-30",10.89,11.04,10.79,10.87,122600.0],["2026-05-01",10.92,11.14,10.89,10.91,101000.0],["2026-05-04",10.84,10.84,10.56,10.63,150500.0],["2026-05-05",10.0,13.43,9.92,13.02,834100.0],["2026-05-06",13.19,13.21,12.36,12.69,302500.0],["2026-05-07",12.66,12.9,12.5,12.69,193600.0],["2026-05-08",12.67,12.81,12.43,12.59,112200.0],["2026-05-11",12.51,12.76,12.13,12.4,183000.0],["2026-05-12",12.31,12.82,12.15,12.57,170200.0],["2026-05-13",12.77,12.79,12.47,12.48,250800.0],["2026-05-14",12.57,12.77,12.37,12.59,143900.0],["2026-05-15",12.59,12.71,12.27,12.48,135100.0],["2026-05-18",12.65,12.81,12.39,12.45,173900.0],["2026-05-19",12.38,12.66,12.25,12.59,146800.0],["2026-05-20",12.49,12.69,12.24,12.6,148900.0],["2026-05-21",12.47,12.75,12.28,12.63,208200.0],["2026-05-22",12.65,13.0,12.52,12.59,127900.0],["2026-05-26",12.56,13.29,12.48,13.09,364300.0],["2026-05-27",12.8,13.05,12.6,12.72,139800.0],["2026-05-28",12.75,13.15,12.62,13.15,161100.0],["2026-05-29",13.15,13.18,12.46,12.53,456700.0],["2026-06-01",12.26,12.81,12.26,12.7,201900.0],["2026-06-02",12.47,12.67,12.35,12.36,117100.0],["2026-06-03",12.23,12.46,12.14,12.24,186000.0],["2026-06-04",12.31,12.45,12.24,12.27,112600.0],["2026-06-05",12.35,12.4,12.03,12.1,103700.0],["2026-06-08",12.09,12.3,11.93,12.07,147100.0],["2026-06-09",12.18,12.31,11.91,12.18,218800.0],["2026-06-10",12.23,12.39,12.1,12.14,107200.0],["2026-06-11",12.13,12.27,11.87,11.92,80300.0],["2026-06-12",12.0,12.04,11.84,11.89,111600.0],["2026-06-15",11.9,12.31,11.89,11.94,159700.0],["2026-06-16",11.84,11.96,11.25,11.27,171100.0],["2026-06-17",11.28,11.54,11.25,11.25,155100.0],["2026-06-18",11.27,11.41,11.01,11.04,504000.0],["2026-06-22",11.0,11.57,10.94,11.02,345000.0],["2026-06-23",11.09,11.23,10.59,10.62,316500.0],["2026-06-24",10.41,10.74,10.27,10.36,327100.0],["2026-06-25",10.39,10.56,9.78,10.2,437600.0],["2026-06-26",10.21,10.59,10.04,10.51,1585300.0],["2026-06-29",10.61,11.0,10.35,10.7,211800.0],["2026-06-30",10.62,10.87,10.37,10.61,177700.0],["2026-07-01",10.65,11.07,10.65,11.03,203700.0],["2026-07-02",10.98,11.19,10.91,10.96,278800.0],["2026-07-06",10.95,11.16,10.82,11.04,155900.0],["2026-07-07",11.14,11.14,10.83,10.89,152800.0],["2026-07-08",10.71,10.87,10.54,10.67,146300.0],["2026-07-09",10.71,10.74,10.55,10.68,119600.0],["2026-07-10",10.79,10.9,10.67,10.72,120800.0],["2026-07-13",10.67,11.12,10.67,11.03,210400.0],["2026-07-14",11.07,11.16,10.58,10.61,150300.0],["2026-07-15",10.66,10.83,10.61,10.63,202800.0],["2026-07-16",10.58,10.78,10.44,10.5,128500.0],["2026-07-17",10.5,10.67,10.24,10.26,165100.0],["2026-07-20",10.29,10.42,10.11,10.38,158600.0],["2026-07-21",10.29,10.53,10.27,10.52,156700.0],["2026-07-22",10.51,10.69,9.76,9.76,262100.0],["2026-07-23",9.76,9.78,9.39,9.45,262700.0],["2026-07-24",9.44,9.7,9.39,9.68,207500.0],["2026-07-27",9.63,9.98,9.5,9.91,152200.0],["2026-07-28",9.86,10.0,9.65,9.75,98200.0],["2026-07-29",9.67,9.79,9.52,9.64,128500.0],["2026-07-30",9.6,9.97,9.6,9.91,120500.0],["2026-07-31",9.86,9.95,9.63,9.83,103400.0],["2026-08-03",9.77,10.13,9.68,9.74,250800.0],["2026-08-04",12.03,13.45,11.95,13.08,908200.0],["2026-08-05",13.14,13.32,12.23,12.28,347405.0],["2026-08-06",12.42,12.47,11.66,12.12,338842.077647]]}