{"t":"MOV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-09-30",1.9801,2.0154,1.9801,1.9801,6273375.0],["1993-10-01",2.0154,2.0154,1.9801,1.9801,752250.0],["1993-10-04",1.9801,2.0154,1.9801,1.9801,356250.0],["1993-10-05",2.0154,2.0154,1.9801,1.9801,262125.0],["1993-10-06",1.9801,2.0154,1.9801,1.9801,959625.0],["1993-10-07",1.9801,2.0154,1.9801,1.9801,497250.0],["1993-10-08",1.9801,2.0155,1.9801,2.0155,138750.0],["1993-10-11",1.9801,2.0154,1.9801,1.9801,78000.0],["1993-10-12",2.0154,2.0154,1.9801,1.9801,432000.0],["1993-10-13",1.9801,2.0154,1.9801,1.9801,172500.0],["1993-10-14",1.9801,2.0154,1.9801,1.9801,406875.0],["1993-10-15",2.0154,2.0154,1.9447,1.9447,798000.0],["1993-10-18",1.9978,1.9978,1.9447,1.9447,256875.0],["1993-10-19",1.9447,1.9978,1.9447,1.9447,364875.0],["1993-10-20",1.9447,1.9624,1.9094,1.9094,159750.0],["1993-10-21",1.9094,1.9094,1.821,1.821,374625.0],["1993-10-22",1.8563,1.8563,1.821,1.8563,223500.0],["1993-10-25",1.8563,1.8563,1.821,1.8387,167250.0],["1993-10-26",1.821,1.8563,1.821,1.8563,60750.0],["1993-10-27",1.8563,1.8563,1.821,1.821,69375.0],["1993-10-28",1.821,1.8563,1.8033,1.8033,184875.0],["1993-10-29",1.8033,1.8033,1.8033,1.8033,3750.0],["1993-11-01",1.8033,1.8033,1.7679,1.7679,157875.0],["1993-11-02",1.8033,1.8033,1.7679,1.7679,178875.0],["1993-11-03",1.8033,1.8033,1.7679,1.7679,208875.0],["1993-11-04",1.7679,1.8033,1.6795,1.6795,100500.0],["1993-11-05",1.6619,1.6972,1.4851,1.6088,925875.0],["1993-11-08",1.6442,1.7149,1.6265,1.6972,426375.0],["1993-11-09",1.6972,1.6972,1.6619,1.6972,87000.0],["1993-11-10",1.6972,1.6972,1.6442,1.6442,478875.0],["1993-11-11",1.6795,1.6795,1.6265,1.6795,216000.0],["1993-11-12",1.6795,1.6795,1.6265,1.6795,124875.0],["1993-11-15",1.6442,1.6972,1.6442,1.6442,76875.0],["1993-11-16",1.6795,1.6795,1.6442,1.6795,376875.0],["1993-11-17",1.6972,1.7679,1.6972,1.7149,132750.0],["1993-11-18",1.7326,1.8033,1.7326,1.8033,237000.0],["1993-11-19",1.8033,1.874,1.7856,1.8563,234750.0],["1993-11-22",1.874,1.874,1.7503,1.8033,165750.0],["1993-11-23",1.8033,1.821,1.7679,1.821,25125.0],["1993-11-24",1.821,1.9447,1.821,1.9094,230625.0],["1993-11-26",1.8917,1.9094,1.821,1.8387,154500.0],["1993-11-29",1.874,1.9094,1.8387,1.8387,175500.0],["1993-11-30",1.8387,1.9094,1.8387,1.9094,55125.0],["1993-12-01",1.9094,1.9271,1.8917,1.9271,137250.0],["1993-12-02",1.9271,1.9271,1.8917,1.9271,269250.0],["1993-12-03",1.9271,1.9271,1.8917,1.8917,50625.0],["1993-12-06",1.9271,1.9447,1.8917,1.8917,138750.0],["1993-12-07",1.8917,1.9094,1.8917,1.9094,33375.0],["1993-12-08",1.8917,1.9271,1.8917,1.8917,125625.0],["1993-12-09",1.9271,1.9271,1.8917,1.9271,152250.0],["1993-12-10",1.8917,1.8917,1.8917,1.8917,24375.0],["1993-12-13",1.8917,1.9094,1.821,1.8387,96750.0],["1993-12-14",1.821,1.8387,1.821,1.821,80625.0],["1993-12-15",1.821,1.8387,1.7679,1.7679,91125.0],["1993-12-16",1.7679,1.821,1.7679,1.8033,79875.0],["1993-12-17",1.7679,1.7679,1.6795,1.7326,136500.0],["1993-12-20",1.7326,1.7326,1.6795,1.6795,87000.0],["1993-12-21",1.6795,1.6972,1.6795,1.6795,135750.0],["1993-12-22",1.6795,1.6972,1.6795,1.6972,96000.0],["1993-12-23",1.7326,1.7326,1.6795,1.6795,82500.0],["1993-12-27",1.6795,1.6972,1.6795,1.6795,16875.0],["1993-12-28",1.6972,1.7326,1.6795,1.6972,192000.0],["1993-12-29",1.7326,1.7326,1.6795,1.6972,180000.0],["1993-12-30",1.6795,1.7326,1.6619,1.6619,51000.0],["1993-12-31",1.6619,1.7326,1.6619,1.7149,57750.0],["1994-01-03",1.7149,1.7326,1.6795,1.7326,63000.0],["1994-01-04",1.7326,1.7326,1.6619,1.6619,18375.0],["1994-01-05",1.6619,1.7326,1.6619,1.6795,34125.0],["1994-01-06",1.6795,1.7326,1.6795,1.7326,89250.0],["1994-01-07",1.7326,1.7326,1.6972,1.7149,186750.0],["1994-01-10",1.7326,1.7326,1.6795,1.6972,99000.0],["1994-01-11",1.7326,1.7326,1.6795,1.6795,19875.0],["1994-01-12",1.7326,1.7326,1.6795,1.6795,22125.0],["1994-01-13",1.7326,1.7326,1.6795,1.7326,42750.0],["1994-01-14",1.7326,1.7326,1.6795,1.6795,9375.0],["1994-01-17",1.6795,1.7503,1.6795,1.6972,41250.0],["1994-01-18",1.7503,1.8033,1.7326,1.8033,38250.0],["1994-01-19",1.8033,1.8033,1.7679,1.8033,26625.0],["1994-01-20",1.8033,1.8563,1.7503,1.8563,262500.0],["1994-01-21",1.874,1.9801,1.8563,1.9447,167625.0],["1994-01-24",1.9801,2.0155,1.9447,2.0155,55500.0],["1994-01-25",2.0155,2.0155,1.9624,2.0155,19500.0],["1994-01-26",2.0154,2.0154,1.9624,1.9801,96375.0],["1994-01-27",1.9978,1.9978,1.9624,1.9624,64875.0],["1994-01-28",1.9624,1.9978,1.9624,1.9624,117750.0],["1994-01-31",1.9978,1.9978,1.9624,1.9624,119250.0],["1994-02-01",1.9624,1.9978,1.9271,1.9271,186750.0],["1994-02-02",1.9801,1.9801,1.9271,1.9624,16500.0],["1994-02-03",1.9801,1.9801,1.9271,1.9271,3000.0],["1994-02-04",1.9271,1.9624,1.9271,1.9271,21000.0],["1994-02-07",1.9271,1.9271,1.8387,1.8387,133875.0],["1994-02-08",1.8387,1.874,1.8387,1.8387,160875.0],["1994-02-09",1.8387,1.8563,1.8387,1.8387,52875.0],["1994-02-10",1.8387,1.874,1.8387,1.8387,382875.0],["1994-02-11",1.8387,1.8387,1.8387,1.8387,7500.0],["1994-02-14",1.8563,1.9271,1.8563,1.9271,63375.0],["1994-02-15",1.9271,1.9271,1.874,1.874,3000.0],["1994-02-16",1.874,1.9271,1.874,1.9271,54375.0],["1994-02-17",1.874,1.9271,1.874,1.9271,40125.0],["1994-02-18",1.874,1.9447,1.874,1.9447,37500.0],["1994-02-22",1.9447,1.9447,1.874,1.9094,33000.0],["1994-02-23",1.874,1.9447,1.874,1.9447,5625.0],["1994-02-24",1.9447,1.9447,1.874,1.8917,30750.0],["1994-02-25",1.9447,1.9447,1.8917,1.9447,11625.0],["1994-02-28",1.8917,1.9447,1.8917,1.8917,16500.0],["1994-03-01",1.8917,1.9447,1.8033,1.8033,243750.0],["1994-03-02",1.7856,1.8387,1.7856,1.8387,7500.0],["1994-03-03",1.8387,1.8387,1.7856,1.8387,4500.0],["1994-03-04",1.8387,1.8387,1.7856,1.8387,3000.0],["1994-03-07",1.8033,1.8387,1.8033,1.8387,13875.0],["1994-03-08",1.8033,1.8563,1.8033,1.8563,4875.0],["1994-03-09",1.8033,1.8387,1.8033,1.8033,11625.0],["1994-03-10",1.8563,1.8563,1.8033,1.8387,4125.0],["1994-03-11",1.8563,1.8563,1.7856,1.8563,24000.0],["1994-03-14",1.7856,1.8563,1.7856,1.7856,4125.0],["1994-03-15",1.8033,1.8563,1.7856,1.8563,15000.0],["1994-03-16",1.8563,1.8563,1.821,1.821,7875.0],["1994-03-17",1.7856,1.7856,1.7856,1.7856,12750.0],["1994-03-18",1.7856,1.8563,1.7503,1.7856,65250.0],["1994-03-21",1.7856,1.7856,1.7326,1.7503,202125.0],["1994-03-22",1.7326,1.7679,1.7326,1.7679,19500.0],["1994-03-23",1.7679,1.7856,1.7679,1.7856,34500.0],["1994-03-24",1.7856,1.7856,1.7503,1.7503,33000.0],["1994-03-25",1.7856,1.8917,1.7679,1.8563,107250.0],["1994-03-28",1.874,1.874,1.8033,1.8563,64500.0],["1994-03-29",1.821,1.821,1.821,1.821,3750.0],["1994-03-30",1.821,1.8563,1.821,1.821,32250.0],["1994-03-31",1.821,1.8387,1.821,1.8387,34500.0],["1994-04-04",1.8387,1.8387,1.8033,1.821,54750.0],["1994-04-05",1.8387,1.9271,1.821,1.9271,462375.0],["1994-04-06",1.8917,1.8917,1.874,1.874,18375.0],["1994-04-07",1.8917,1.8917,1.8033,1.8033,76875.0],["1994-04-08",1.8033,1.8387,1.7856,1.8387,111375.0],["1994-04-11",1.8415,1.8415,1.7884,1.8415,7875.0],["1994-04-12",1.7884,1.8415,1.7707,1.7884,61875.0],["1994-04-13",1.8238,1.8238,1.7707,1.7707,20625.0],["1994-04-14",1.7707,1.8238,1.7707,1.8238,6750.0],["1994-04-15",1.7707,1.8238,1.7707,1.8238,10125.0],["1994-04-18",1.7884,1.8238,1.7707,1.7707,49500.0],["1994-04-19",1.7884,1.7884,1.7175,1.7175,63000.0],["1994-04-20",1.7175,1.7707,1.7175,1.7353,118500.0],["1994-04-21",1.8415,1.8415,1.7175,1.7175,22500.0],["1994-04-22",1.7707,1.7707,1.7707,1.7707,375.0],["1994-04-25",1.7707,1.7707,1.7707,1.7707,0.0],["1994-04-26",1.7707,1.7884,1.7352,1.7884,14625.0],["1994-04-28",1.7884,1.7884,1.7353,1.7353,15000.0],["1994-04-29",1.7352,1.7884,1.7352,1.7884,8625.0],["1994-05-02",1.753,1.8061,1.753,1.8061,2250.0],["1994-05-03",1.8061,1.8061,1.753,1.753,4125.0],["1994-05-04",1.753,1.8061,1.753,1.753,7875.0],["1994-05-05",1.7707,1.7707,1.753,1.7707,25125.0],["1994-05-06",1.8061,1.8061,1.753,1.753,7500.0],["1994-05-09",1.753,1.753,1.753,1.753,0.0],["1994-05-10",1.753,1.753,1.753,1.753,1500.0],["1994-05-11",1.753,1.8061,1.753,1.8061,1500.0],["1994-05-12",1.8061,1.8061,1.7707,1.7707,2625.0],["1994-05-13",1.753,1.7707,1.753,1.753,33750.0],["1994-05-16",1.753,1.7884,1.753,1.7884,37500.0],["1994-05-17",1.753,1.7707,1.753,1.7707,196875.0],["1994-05-18",1.753,1.7707,1.753,1.753,150750.0],["1994-05-19",1.753,1.8061,1.753,1.753,22875.0],["1994-05-20",1.753,1.753,1.753,1.753,4125.0],["1994-05-23",1.753,1.7707,1.7353,1.7353,116250.0],["1994-05-24",1.8061,1.8061,1.7353,1.7353,19500.0],["1994-05-25",1.7353,1.7353,1.7353,1.7353,8250.0],["1994-05-26",1.7352,1.8061,1.7352,1.7707,70500.0],["1994-05-27",1.7353,1.7353,1.7353,1.7353,19875.0],["1994-05-31",1.7353,1.7353,1.7353,1.7353,5625.0],["1994-06-01",1.7707,1.7707,1.6998,1.6998,3000.0],["1994-06-02",1.6998,1.6998,1.6998,1.6998,6000.0],["1994-06-03",1.753,1.753,1.6998,1.6998,22875.0],["1994-06-06",1.6998,1.6998,1.6998,1.6998,0.0],["1994-06-07",1.6998,1.6998,1.6998,1.6998,375.0],["1994-06-08",1.753,1.753,1.7175,1.753,7875.0],["1994-06-09",1.6998,1.6998,1.6998,1.6998,12375.0],["1994-06-10",1.7352,1.753,1.6998,1.753,42750.0],["1994-06-13",1.7707,1.7707,1.753,1.753,3750.0],["1994-06-14",1.6998,1.7175,1.6998,1.7175,225000.0],["1994-06-15",1.7707,1.7707,1.6998,1.6998,81750.0],["1994-06-16",1.6998,1.6998,1.6998,1.6998,375.0],["1994-06-17",1.6998,1.6998,1.6998,1.6998,3750.0],["1994-06-20",1.6998,1.6998,1.6998,1.6998,84000.0],["1994-06-21",1.6998,1.6998,1.6998,1.6998,0.0],["1994-06-22",1.6998,1.6998,1.6998,1.6998,3750.0],["1994-06-23",1.6998,1.6998,1.6998,1.6998,7500.0],["1994-06-24",1.753,1.753,1.753,1.753,750.0],["1994-06-27",1.6998,1.6998,1.6998,1.6998,375.0],["1994-06-28",1.6998,1.753,1.6998,1.753,4875.0],["1994-06-29",1.6998,1.753,1.6998,1.6998,12375.0],["1994-06-30",1.6998,1.6998,1.6998,1.6998,1500.0],["1994-07-01",1.6998,1.6998,1.6998,1.6998,18750.0],["1994-07-05",1.6998,1.7175,1.6998,1.7175,45000.0],["1994-07-06",1.6998,1.6998,1.6998,1.6998,7500.0],["1994-07-07",1.6998,1.6998,1.6998,1.6998,1875.0],["1994-07-08",1.6998,1.7175,1.6998,1.7087,28500.0],["1994-07-11",1.6998,1.6998,1.6998,1.6998,3000.0],["1994-07-12",1.6998,1.6998,1.6998,1.6998,0.0],["1994-07-13",1.6998,1.6998,1.6998,1.6998,3375.0],["1994-07-14",1.6998,1.6998,1.6998,1.6998,3000.0],["1994-07-15",1.6998,1.7707,1.6998,1.7707,20250.0],["1994-07-18",1.7026,1.7026,1.7026,1.7026,1125.0],["1994-07-19",1.7735,1.7735,1.7026,1.7026,1125.0],["1994-07-20",1.7026,1.7026,1.7026,1.7026,0.0],["1994-07-21",1.7026,1.7026,1.7026,1.7026,1500.0],["1994-07-22",1.7026,1.7026,1.7026,1.7026,750.0],["1994-07-25",1.7026,1.7026,1.7026,1.7026,0.0],["1994-07-26",1.7735,1.7735,1.7735,1.7735,375.0],["1994-07-27",1.7026,1.7026,1.7026,1.7026,1875.0],["1994-07-28",1.7735,1.7735,1.7735,1.7735,13125.0],["1994-07-29",1.7026,1.7026,1.7026,1.7026,3000.0],["1994-08-01",1.7026,1.7026,1.7026,1.7026,0.0],["1994-08-02",1.7026,1.7026,1.7026,1.7026,4125.0],["1994-08-03",1.7026,1.7026,1.7026,1.7026,3000.0],["1994-08-04",1.7026,1.7026,1.7026,1.7026,0.0],["1994-08-05",1.7026,1.7026,1.7026,1.7026,4500.0],["1994-08-08",1.7735,1.7735,1.7735,1.7735,7875.0],["1994-08-09",1.7026,1.738,1.7026,1.7203,13500.0],["1994-08-10",1.7735,1.7735,1.7026,1.7735,7500.0],["1994-08-11",1.7026,1.7026,1.7026,1.7026,9000.0],["1994-08-12",1.7026,1.738,1.7026,1.7026,11625.0],["1994-08-15",1.738,1.738,1.738,1.738,7500.0],["1994-08-16",1.7735,1.8622,1.7735,1.8622,161250.0],["1994-08-17",1.8622,1.8976,1.809,1.8976,59625.0],["1994-08-18",1.8976,1.8976,1.8444,1.8976,19500.0],["1994-08-19",1.8444,1.9331,1.8444,1.9331,63000.0],["1994-08-22",1.8799,1.9331,1.8799,1.9331,4125.0],["1994-08-23",1.9331,1.9331,1.8799,1.9331,17250.0],["1994-08-24",1.9331,2.0218,1.9331,1.9863,74250.0],["1994-08-25",2.0218,2.0218,1.9686,1.9686,18000.0],["1994-08-26",1.9686,2.0218,1.9686,2.0041,25500.0],["1994-08-29",2.0218,2.0573,1.9863,2.0573,54000.0],["1994-08-30",2.0041,2.0573,2.0041,2.0573,33000.0],["1994-08-31",2.0041,2.0573,2.0041,2.0573,22875.0],["1994-09-01",2.0573,2.0573,2.0041,2.0573,10125.0],["1994-09-02",2.0041,2.0573,2.0041,2.0573,6375.0],["1994-09-06",2.0573,2.0573,2.0041,2.0041,14250.0],["1994-09-07",2.0573,2.0573,2.0573,2.0573,9750.0],["1994-09-08",2.0041,2.0041,2.0041,2.0041,3000.0],["1994-09-09",2.0041,2.0218,2.0041,2.0041,13125.0],["1994-09-12",2.0307,2.0573,2.0041,2.0041,23250.0],["1994-09-13",2.0573,2.0573,2.0041,2.0218,43125.0],["1994-09-14",2.0041,2.0573,2.0041,2.0218,19125.0],["1994-09-15",2.0573,2.0573,2.0041,2.0573,4125.0],["1994-09-16",2.0041,2.0041,2.0041,2.0041,18375.0],["1994-09-19",2.0041,2.0395,2.0041,2.0395,12000.0],["1994-09-20",2.0041,2.0129,1.9863,2.0041,31125.0],["1994-09-21",2.0041,2.0041,2.0041,2.0041,0.0],["1994-09-22",1.9863,2.0218,1.9863,1.9863,3375.0],["1994-09-23",1.9863,2.0041,1.9863,1.9863,60750.0],["1994-09-26",1.9863,1.9863,1.9863,1.9863,3750.0],["1994-09-27",2.0041,2.0041,2.0041,2.0041,3750.0],["1994-09-28",1.9863,2.0573,1.9863,1.9863,9000.0],["1994-09-29",1.9863,1.9863,1.9863,1.9863,1875.0],["1994-09-30",1.9863,2.0041,1.9863,2.0041,11250.0],["1994-10-03",1.9863,1.9863,1.9863,1.9863,4500.0],["1994-10-04",1.9863,1.9952,1.9863,1.9863,17250.0],["1994-10-05",1.9863,1.9863,1.9863,1.9863,1875.0],["1994-10-06",2.0395,2.0395,1.9863,1.9863,6000.0],["1994-10-07",1.9863,1.9863,1.9863,1.9863,12750.0],["1994-10-10",1.9863,1.9863,1.9863,1.9863,1875.0],["1994-10-11",1.9863,1.9863,1.9863,1.9863,4875.0],["1994-10-12",2.0395,2.0395,2.0395,2.0395,750.0],["1994-10-13",1.9863,1.9863,1.9863,1.9863,750.0],["1994-10-14",1.9863,1.9863,1.9863,1.9863,1875.0],["1994-10-17",2.0041,2.0041,1.9863,1.9863,115125.0],["1994-10-18",1.9863,1.9863,1.8976,1.8976,48750.0],["1994-10-19",1.8976,1.8976,1.8976,1.8976,106875.0],["1994-10-20",1.8799,1.8799,1.8799,1.8799,3750.0],["1994-10-21",1.8799,1.8888,1.8799,1.8888,11250.0],["1994-10-24",1.8799,1.8976,1.8799,1.8976,5625.0],["1994-10-25",1.8799,1.8799,1.8799,1.8799,1500.0],["1994-10-26",1.8799,1.8799,1.8799,1.8799,0.0],["1994-10-27",1.8799,1.8799,1.8799,1.8799,0.0],["1994-10-28",1.8799,1.8799,1.8799,1.8799,6750.0],["1994-10-31",1.8799,1.8799,1.8444,1.8444,33000.0],["1994-11-01",1.8444,1.8444,1.8444,1.8444,375.0],["1994-11-02",1.8444,1.8444,1.8444,1.8444,3750.0],["1994-11-03",1.8444,1.8444,1.8444,1.8444,750.0],["1994-11-04",1.8444,1.8444,1.8444,1.8444,750.0],["1994-11-07",1.8473,1.8473,1.8473,1.8473,750.0],["1994-11-08",1.8473,1.8473,1.8473,1.8473,0.0],["1994-11-09",1.8473,1.8473,1.8473,1.8473,1875.0],["1994-11-10",1.8473,1.8473,1.8473,1.8473,0.0],["1994-11-11",1.8473,1.8473,1.8473,1.8473,0.0],["1994-11-14",1.8473,1.8473,1.8473,1.8473,750.0],["1994-11-15",1.8473,1.8473,1.8473,1.8473,375.0],["1994-11-16",1.8473,1.865,1.8473,1.865,8250.0],["1994-11-17",1.8473,1.9183,1.8473,1.9183,76125.0],["1994-11-18",1.8828,1.9183,1.8828,1.8828,17625.0],["1994-11-21",1.8828,1.8828,1.8828,1.8828,8250.0],["1994-11-22",1.865,1.865,1.865,1.865,750.0],["1994-11-23",1.865,1.865,1.865,1.865,375.0],["1994-11-25",1.865,1.865,1.865,1.865,0.0],["1994-11-28",1.8473,1.8473,1.8473,1.8473,4500.0],["1994-11-29",1.8473,1.9006,1.8473,1.865,4875.0],["1994-11-30",1.9006,1.9006,1.9006,1.9006,750.0],["1994-12-01",1.9006,1.9006,1.9006,1.9006,0.0],["1994-12-02",1.9006,1.9006,1.9006,1.9006,0.0],["1994-12-05",1.9006,1.9006,1.9006,1.9006,0.0],["1994-12-06",1.8473,1.8473,1.8473,1.8473,2625.0],["1994-12-07",1.8473,1.8473,1.8473,1.8473,0.0],["1994-12-08",1.8473,1.9006,1.8473,1.9006,3750.0],["1994-12-09",1.8473,1.865,1.8473,1.865,80625.0],["1994-12-12",1.8473,1.8473,1.8473,1.8473,4875.0],["1994-12-13",1.9006,1.9894,1.9006,1.9894,79875.0],["1994-12-14",1.9361,2.0071,1.9361,1.9894,28875.0],["1994-12-15",2.0071,2.0071,1.9894,2.0071,25125.0],["1994-12-16",1.9894,1.9894,1.9894,1.9894,2250.0],["1994-12-19",1.9894,1.9894,1.9894,1.9894,45000.0],["1994-12-20",1.9894,2.0249,1.9894,2.0249,196125.0],["1994-12-21",2.0782,2.0782,2.0249,2.0782,12375.0],["1994-12-22",2.0604,2.0782,2.0249,2.0604,28500.0],["1994-12-23",2.0249,2.0427,2.0249,2.0427,41625.0],["1994-12-27",2.0249,2.0249,2.0249,2.0249,375.0],["1994-12-28",2.0249,2.0782,2.0249,2.0427,38250.0],["1994-12-29",2.0427,2.0427,2.0427,2.0427,0.0],["1994-12-30",2.0249,2.0249,2.0249,2.0249,1125.0],["1995-01-03",2.0249,2.0249,2.0249,2.0249,0.0],["1995-01-04",2.0604,2.0604,2.0249,2.0249,54375.0],["1995-01-05",2.0249,2.0604,2.0249,2.0604,43875.0],["1995-01-06",2.0604,2.0782,2.0249,2.0427,60000.0],["1995-01-09",2.0427,2.0427,2.0249,2.0427,14250.0],["1995-01-10",2.0249,2.0782,2.0249,2.0427,26250.0],["1995-01-11",2.0249,2.0249,2.0249,2.0249,375.0],["1995-01-12",2.0277,2.0633,2.0277,2.0633,14625.0],["1995-01-13",2.0277,2.0277,2.0277,2.0277,3375.0],["1995-01-16",2.0633,2.0633,2.0455,2.0455,25500.0],["1995-01-17",2.0277,2.0277,2.0277,2.0277,2625.0],["1995-01-18",2.0277,2.0633,2.0277,2.0277,7125.0],["1995-01-19",2.0633,2.0633,2.0277,2.0277,23250.0],["1995-01-20",2.0277,2.0455,2.0277,2.0455,6750.0],["1995-01-23",2.0277,2.0455,2.0277,2.0455,47250.0],["1995-01-24",2.0277,2.0633,2.0277,2.0633,46125.0],["1995-01-25",2.0633,2.0633,2.0633,2.0633,0.0],["1995-01-26",2.0277,2.0277,2.0277,2.0277,3375.0],["1995-01-27",2.0277,2.0277,2.0277,2.0277,750.0],["1995-01-30",2.0277,2.0277,2.0277,2.0277,5625.0],["1995-01-31",2.0277,2.0633,2.0277,2.0633,36375.0],["1995-02-01",2.0277,2.0455,2.0277,2.0277,1539750.0],["1995-02-02",2.0277,2.0277,2.0277,2.0277,375.0],["1995-02-03",2.0277,2.0277,2.0277,2.0277,10125.0],["1995-02-06",2.0277,2.0277,2.0277,2.0277,3375.0],["1995-02-07",2.0277,2.0277,2.0277,2.0277,21375.0],["1995-02-08",2.0277,2.0277,2.0277,2.0277,28500.0],["1995-02-09",2.0277,2.0455,2.0277,2.0455,22500.0],["1995-02-10",2.0277,2.0277,2.0277,2.0277,1875.0],["1995-02-13",2.0277,2.0366,2.0277,2.0277,45000.0],["1995-02-14",2.0277,2.0455,2.0277,2.0455,112500.0],["1995-02-15",2.0455,2.0455,2.0277,2.0277,106875.0],["1995-02-16",2.0277,2.0455,2.0277,2.0455,39750.0],["1995-02-17",2.0366,2.0455,2.0277,2.0366,345000.0],["1995-02-21",2.0277,2.0455,2.0277,2.0277,5250.0],["1995-02-22",2.0277,2.0366,2.0277,2.0366,3000.0],["1995-02-23",2.0366,2.0366,2.0366,2.0366,1125.0],["1995-02-24",2.0277,2.0455,2.0277,2.0455,16500.0],["1995-02-27",2.0366,2.0366,2.0277,2.0277,16875.0],["1995-02-28",2.0277,2.0455,2.0277,2.0277,1875.0],["1995-03-01",2.0277,2.0277,2.0277,2.0277,3375.0],["1995-03-02",2.0277,2.0277,2.0277,2.0277,0.0],["1995-03-03",2.0277,2.0277,2.0277,2.0277,9750.0],["1995-03-06",2.0277,2.0455,2.0277,2.0455,48750.0],["1995-03-07",2.0277,2.0277,1.9922,2.0277,37875.0],["1995-03-08",1.9744,1.9744,1.9744,1.9744,750.0],["1995-03-09",1.9744,1.9744,1.9744,1.9744,1125.0],["1995-03-10",1.9744,1.9744,1.9744,1.9744,0.0],["1995-03-13",2.01,2.01,1.9744,1.9744,10875.0],["1995-03-14",2.01,2.01,1.9744,1.9744,4875.0],["1995-03-15",1.9922,1.9922,1.9922,1.9922,375.0],["1995-03-16",1.9566,1.9566,1.9566,1.9566,1500.0],["1995-03-17",1.9566,1.9566,1.9566,1.9566,0.0],["1995-03-20",1.9922,1.9922,1.9922,1.9922,4500.0],["1995-03-21",1.9744,1.9744,1.9566,1.9744,9000.0],["1995-03-22",1.9744,1.9744,1.9566,1.9566,1875.0],["1995-03-23",1.9566,1.9566,1.9566,1.9566,0.0],["1995-03-24",1.9566,1.9922,1.9566,1.9922,6000.0],["1995-03-27",1.9922,1.9922,1.9566,1.9922,4875.0],["1995-03-28",1.9566,1.9922,1.9566,1.9566,20250.0],["1995-03-29",1.9566,1.9922,1.9566,1.9922,29625.0],["1995-03-30",1.9922,1.9922,1.9922,1.9922,0.0],["1995-03-31",1.9566,1.9566,1.9566,1.9566,1125.0],["1995-04-03",1.9922,1.9922,1.9922,1.9922,750.0],["1995-04-04",1.9566,1.9922,1.9566,1.9922,4875.0],["1995-04-05",1.9566,1.9566,1.9566,1.9566,1125.0],["1995-04-06",1.9922,1.9922,1.9566,1.9922,11250.0],["1995-04-07",1.9566,1.9566,1.9566,1.9566,750.0],["1995-04-10",1.9566,1.9744,1.9566,1.9744,51375.0],["1995-04-11",1.9744,1.9744,1.9566,1.9744,33375.0],["1995-04-12",1.9744,1.9744,1.9655,1.9655,11250.0],["1995-04-13",1.9922,2.0277,1.9744,2.0277,45750.0],["1995-04-17",2.01,2.01,1.9744,1.9744,10875.0],["1995-04-18",1.9922,1.9922,1.9922,1.9922,1125.0],["1995-04-19",1.9744,2.01,1.9744,1.9744,27000.0],["1995-04-20",1.978,1.9958,1.9601,1.9601,28500.0],["1995-04-21",2.0136,2.0136,1.9601,1.9601,1875.0],["1995-04-24",1.9958,1.9958,1.9958,1.9958,3750.0],["1995-04-25",1.9601,1.9601,1.9601,1.9601,3750.0],["1995-04-26",1.9869,1.9869,1.9869,1.9869,9000.0],["1995-04-27",1.9601,1.9958,1.9601,1.9601,6750.0],["1995-04-28",1.9601,1.9601,1.9601,1.9601,2250.0],["1995-05-01",1.9601,2.0136,1.9601,2.0136,2250.0],["1995-05-02",1.978,1.978,1.978,1.978,33750.0],["1995-05-03",1.978,1.978,1.978,1.978,0.0],["1995-05-04",1.978,1.978,1.9601,1.9601,10125.0],["1995-05-05",1.978,1.978,1.978,1.978,7500.0],["1995-05-08",1.9601,1.978,1.9601,1.978,12000.0],["1995-05-09",1.9601,1.9601,1.9601,1.9601,2625.0],["1995-05-10",1.9601,1.9601,1.9601,1.9601,1125.0],["1995-05-11",1.9601,2.0136,1.9601,1.9601,10500.0],["1995-05-12",1.9601,1.978,1.9601,1.969,16125.0],["1995-05-15",1.978,2.0136,1.9601,1.9601,64500.0],["1995-05-16",1.9601,1.9601,1.9601,1.9601,2250.0],["1995-05-17",1.9958,1.9958,1.9067,1.9245,45750.0],["1995-05-18",1.9067,1.9245,1.9067,1.9245,75375.0],["1995-05-19",1.9245,1.9245,1.9067,1.9067,143250.0],["1995-05-22",1.9245,1.9601,1.871,1.9423,699750.0],["1995-05-23",1.871,1.871,1.871,1.871,8250.0],["1995-05-24",1.871,1.9423,1.871,1.871,9375.0],["1995-05-25",1.871,1.9423,1.871,1.9423,750.0],["1995-05-26",1.871,1.871,1.871,1.871,375.0],["1995-05-30",1.871,1.871,1.871,1.871,5625.0],["1995-05-31",1.871,1.871,1.871,1.871,1500.0],["1995-06-01",1.871,1.871,1.871,1.871,0.0],["1995-06-02",1.871,1.871,1.871,1.871,0.0],["1995-06-05",1.871,1.9423,1.871,1.9423,56625.0],["1995-06-06",1.871,1.9423,1.871,1.871,4875.0],["1995-06-07",1.871,1.8889,1.871,1.871,13875.0],["1995-06-08",1.9423,1.9423,1.871,1.871,1875.0],["1995-06-09",1.871,1.871,1.871,1.871,0.0],["1995-06-12",1.871,1.871,1.871,1.871,0.0],["1995-06-13",1.871,1.8889,1.871,1.8889,5625.0],["1995-06-14",1.8889,1.8889,1.8889,1.8889,375.0],["1995-06-15",1.9423,1.9601,1.9423,1.9601,54375.0],["1995-06-16",1.978,1.978,1.9423,1.9423,10875.0],["1995-06-19",1.9423,1.9423,1.9423,1.9423,2625.0],["1995-06-20",1.9423,1.9423,1.9423,1.9423,375.0],["1995-06-21",1.978,1.978,1.978,1.978,13125.0],["1995-06-22",1.9423,1.978,1.9423,1.978,18750.0],["1995-06-23",1.9958,1.9958,1.9423,1.9601,63000.0],["1995-06-26",2.0314,2.0314,1.978,2.0314,34875.0],["1995-06-27",2.0314,2.0314,2.0314,2.0314,5250.0],["1995-06-28",2.0314,2.0314,1.978,2.0314,11625.0],["1995-06-29",1.9958,2.0314,1.9958,2.0314,15750.0],["1995-06-30",1.978,2.0314,1.978,2.0136,75375.0],["1995-07-03",2.0314,2.0314,2.0314,2.0314,1875.0],["1995-07-05",2.0314,2.0314,1.978,1.978,10875.0],["1995-07-06",1.978,1.9958,1.978,1.978,197250.0],["1995-07-07",1.978,2.0314,1.978,2.0314,5625.0],["1995-07-10",2.0314,2.0314,1.978,1.978,21000.0],["1995-07-11",1.978,1.978,1.978,1.978,0.0],["1995-07-12",1.9958,2.0314,1.978,1.978,24000.0],["1995-07-13",1.9815,2.0351,1.9815,2.0351,36375.0],["1995-07-14",2.0529,2.0886,2.0529,2.0529,28875.0],["1995-07-17",2.1065,2.1065,2.0708,2.0708,5625.0],["1995-07-18",2.0708,2.0886,2.0708,2.0708,6750.0],["1995-07-19",2.0529,2.0529,2.0529,2.0529,2625.0],["1995-07-20",2.0529,2.0529,2.0529,2.0529,0.0],["1995-07-21",2.0708,2.0708,2.0708,2.0708,1875.0],["1995-07-24",2.0708,2.1065,2.0708,2.1065,6000.0],["1995-07-25",2.1065,2.1065,2.1065,2.1065,6000.0],["1995-07-26",2.1065,2.1065,2.1065,2.1065,1125.0],["1995-07-27",2.0529,2.1065,2.0529,2.1065,138375.0],["1995-07-28",2.1065,2.1065,2.1065,2.1065,88500.0],["1995-07-31",2.0529,2.1065,2.0529,2.1065,4500.0],["1995-08-01",2.0529,2.1065,1.9994,1.9994,59250.0],["1995-08-02",2.0351,2.0351,2.0351,2.0351,750.0],["1995-08-03",2.0351,2.0351,2.0351,2.0351,0.0],["1995-08-04",1.9637,1.9637,1.9637,1.9637,375.0],["1995-08-07",1.9637,1.9637,1.9637,1.9637,0.0],["1995-08-08",1.9637,1.9637,1.9637,1.9637,0.0],["1995-08-09",1.9637,1.9637,1.9637,1.9637,0.0],["1995-08-10",1.9637,1.9726,1.9637,1.9726,7125.0],["1995-08-11",1.9637,1.9637,1.9637,1.9637,1875.0],["1995-08-14",1.9637,2.0172,1.9637,2.0172,19500.0],["1995-08-15",2.0172,2.0172,2.0172,2.0172,7500.0],["1995-08-16",2.0172,2.0172,2.0172,2.0172,0.0],["1995-08-17",1.9637,1.9637,1.9637,1.9637,750.0],["1995-08-18",1.9637,1.9637,1.9637,1.9637,750.0],["1995-08-21",1.9994,1.9994,1.9994,1.9994,1875.0],["1995-08-22",1.9637,1.9994,1.9637,1.9994,12375.0],["1995-08-23",1.9637,2.0351,1.9637,2.0262,16875.0],["1995-08-24",2.0262,2.0262,2.0262,2.0262,0.0],["1995-08-25",2.0262,2.0262,2.0262,2.0262,0.0],["1995-08-28",1.9994,2.0351,1.9994,2.0351,4875.0],["1995-08-29",1.9637,1.9994,1.9637,1.9994,1500.0],["1995-08-30",1.9994,1.9994,1.9994,1.9994,0.0],["1995-08-31",1.9994,1.9994,1.9994,1.9994,0.0],["1995-09-01",1.9637,1.9994,1.9637,1.9994,16875.0],["1995-09-05",2.0351,2.0351,1.9637,2.0351,10500.0],["1995-09-06",1.9637,2.0351,1.9637,2.0351,5625.0],["1995-09-07",2.0351,2.0351,2.0172,2.0172,4125.0],["1995-09-08",2.0172,2.0172,2.0172,2.0172,0.0],["1995-09-11",1.9637,2.0351,1.9637,2.0351,396375.0],["1995-09-12",2.0351,2.2136,2.0351,2.2136,203625.0],["1995-09-13",2.3921,2.4457,2.3564,2.4278,154125.0],["1995-09-14",2.4278,2.4278,2.3921,2.4278,67125.0],["1995-09-15",2.3921,2.4278,2.3921,2.3921,160125.0],["1995-09-18",2.4278,2.4635,2.3921,2.4635,62625.0],["1995-09-19",2.4635,2.4635,2.4635,2.4635,12000.0],["1995-09-20",2.4814,2.6063,2.4814,2.6063,66750.0],["1995-09-21",2.6063,2.6063,2.5528,2.5528,3750.0],["1995-09-22",2.5528,2.5706,2.5349,2.5617,22875.0],["1995-09-25",2.5349,2.5885,2.5349,2.5885,1875.0],["1995-09-26",2.5349,2.5528,2.5349,2.5349,7500.0],["1995-09-27",2.5885,2.5885,2.5885,2.5885,3750.0],["1995-09-28",2.5171,2.5171,2.5171,2.5171,1125.0],["1995-09-29",2.5171,2.5885,2.5171,2.5885,24375.0],["1995-10-02",2.5171,2.5171,2.5171,2.5171,750.0],["1995-10-03",2.5171,2.5171,2.5171,2.5171,5625.0],["1995-10-04",2.5171,2.5885,2.5171,2.526,10125.0],["1995-10-05",2.5171,2.5349,2.5171,2.5349,18750.0],["1995-10-06",2.5349,2.5349,2.5171,2.5171,3750.0],["1995-10-09",2.5171,2.5171,2.5171,2.5171,8250.0],["1995-10-10",2.5885,2.5885,2.5171,2.5171,3750.0],["1995-10-11",2.5171,2.5885,2.5171,2.5171,4500.0],["1995-10-12",2.5922,2.5922,2.5922,2.5922,375.0],["1995-10-13",2.5922,2.5922,2.5922,2.5922,0.0],["1995-10-16",2.5206,2.5206,2.5206,2.5206,2625.0],["1995-10-17",2.5206,2.5206,2.5206,2.5206,750.0],["1995-10-18",2.5206,2.5922,2.5206,2.5385,7875.0],["1995-10-19",2.5206,2.5385,2.5206,2.5385,9750.0],["1995-10-20",2.5922,2.5922,2.5743,2.5743,750.0],["1995-10-23",2.5206,2.5206,2.5206,2.5206,3375.0],["1995-10-24",2.5206,2.5206,2.5206,2.5206,750.0],["1995-10-25",2.5564,2.5922,2.5564,2.5922,5625.0],["1995-10-26",2.5922,2.5922,2.5922,2.5922,5625.0],["1995-10-27",2.5206,2.5922,2.5206,2.5922,2250.0],["1995-10-30",2.5922,2.5922,2.5743,2.5743,1500.0],["1995-10-31",2.5743,2.5922,2.5743,2.5922,4875.0],["1995-11-01",2.5922,2.5922,2.5922,2.5922,0.0],["1995-11-02",2.5922,2.6637,2.5922,2.6637,45750.0],["1995-11-03",2.6637,2.6637,2.61,2.61,750.0],["1995-11-06",2.61,2.61,2.61,2.61,0.0],["1995-11-07",2.61,2.6637,2.61,2.6637,1500.0],["1995-11-08",2.6458,2.6815,2.6458,2.6637,27375.0],["1995-11-09",2.7352,2.7352,2.7352,2.7352,1875.0],["1995-11-10",2.6637,2.7352,2.6637,2.6815,232875.0],["1995-11-13",2.6279,2.6815,2.61,2.6279,425625.0],["1995-11-14",2.6815,2.6815,2.61,2.61,6000.0],["1995-11-15",2.61,2.6279,2.61,2.6279,10875.0],["1995-11-16",2.6815,2.6815,2.6815,2.6815,2250.0],["1995-11-17",2.6815,2.6815,2.6815,2.6815,0.0],["1995-11-20",2.61,2.61,2.61,2.61,1875.0],["1995-11-21",2.6815,2.7173,2.6637,2.7173,28875.0],["1995-11-22",2.7173,2.7173,2.7173,2.7173,0.0],["1995-11-24",2.7173,2.7173,2.7173,2.7173,0.0],["1995-11-27",2.7173,2.7173,2.7173,2.7173,0.0],["1995-11-28",2.6637,2.6637,2.6637,2.6637,375.0],["1995-11-29",2.6637,2.6637,2.6637,2.6637,4875.0],["1995-11-30",2.6637,2.6637,2.6637,2.6637,1875.0],["1995-12-01",2.7173,2.7173,2.6637,2.6637,10500.0],["1995-12-04",2.6637,2.6637,2.6637,2.6637,0.0],["1995-12-05",2.6637,2.6637,2.6637,2.6637,1875.0],["1995-12-06",2.6637,2.6637,2.6637,2.6637,0.0],["1995-12-07",2.7173,2.7173,2.6815,2.6815,750.0],["1995-12-08",2.6815,2.6994,2.6637,2.6637,54750.0],["1995-12-11",2.7173,2.7173,2.6637,2.6637,750.0],["1995-12-12",2.7352,2.7888,2.7352,2.753,181125.0],["1995-12-13",2.8246,2.8246,2.753,2.753,6000.0],["1995-12-14",2.8246,2.8246,2.753,2.753,30750.0],["1995-12-15",2.7709,2.7709,2.753,2.753,1125.0],["1995-12-18",2.8246,2.8246,2.753,2.753,36750.0],["1995-12-19",2.753,2.762,2.753,2.762,12375.0],["1995-12-20",2.753,2.7709,2.753,2.753,334500.0],["1995-12-21",2.753,2.753,2.753,2.753,0.0],["1995-12-22",2.753,2.753,2.753,2.753,0.0],["1995-12-26",2.753,2.753,2.753,2.753,0.0],["1995-12-27",2.753,2.753,2.753,2.753,0.0],["1995-12-28",2.753,2.753,2.753,2.753,375.0],["1995-12-29",2.753,2.753,2.753,2.753,7125.0],["1996-01-02",2.8246,2.8246,2.8246,2.8246,375.0],["1996-01-03",2.753,2.8246,2.753,2.8246,4500.0],["1996-01-04",2.8246,2.8246,2.8246,2.8246,1875.0],["1996-01-05",2.8246,2.8246,2.8246,2.8246,2625.0],["1996-01-08",2.8246,2.8246,2.8246,2.8246,0.0],["1996-01-09",2.753,2.753,2.753,2.753,36375.0],["1996-01-10",2.753,2.753,2.753,2.753,375.0],["1996-01-11",2.753,2.753,2.753,2.753,3000.0],["1996-01-12",2.753,2.753,2.753,2.753,7500.0],["1996-01-15",2.753,2.753,2.753,2.753,1500.0],["1996-01-16",2.753,2.753,2.6994,2.7173,19500.0],["1996-01-17",2.7173,2.7173,2.7173,2.7173,21000.0],["1996-01-18",2.7173,2.7173,2.7173,2.7173,6750.0],["1996-01-19",2.7173,2.7173,2.7173,2.7173,0.0],["1996-01-22",2.7173,2.7173,2.7173,2.7173,2250.0],["1996-01-23",2.7209,2.7209,2.7209,2.7209,1500.0],["1996-01-24",2.7209,2.7209,2.7209,2.7209,6000.0],["1996-01-25",2.7209,2.7209,2.7209,2.7209,6375.0],["1996-01-26",2.7209,2.7209,2.7209,2.7209,14250.0],["1996-01-29",2.7209,2.7209,2.7209,2.7209,0.0],["1996-01-30",2.7209,2.7209,2.6672,2.7209,27750.0],["1996-01-31",2.7209,2.7209,2.6672,2.6672,14625.0],["1996-02-01",2.6672,2.6672,2.6672,2.6672,0.0],["1996-02-02",2.7209,2.7209,2.7209,2.7209,11250.0],["1996-02-05",2.6672,2.6672,2.6672,2.6672,1500.0],["1996-02-06",2.6672,2.7388,2.6672,2.6672,7500.0],["1996-02-07",2.6672,2.6672,2.6672,2.6672,750.0],["1996-02-08",2.6672,2.7388,2.6672,2.7209,21750.0],["1996-02-09",2.6672,2.6672,2.6672,2.6672,3750.0],["1996-02-12",2.6672,2.6851,2.6672,2.6851,13875.0],["1996-02-13",2.7388,2.7388,2.6672,2.7388,9750.0],["1996-02-14",2.6672,2.6672,2.6314,2.6314,500625.0],["1996-02-15",2.6135,2.6135,2.6135,2.6135,750.0],["1996-02-16",2.6135,2.6135,2.6135,2.6135,2250.0],["1996-02-20",2.6672,2.6672,2.6493,2.6493,4125.0],["1996-02-21",2.6135,2.6135,2.6135,2.6135,7125.0],["1996-02-22",2.6135,2.6224,2.6135,2.6224,13125.0],["1996-02-23",2.6135,2.6135,2.6135,2.6135,4875.0],["1996-02-26",2.6135,2.6493,2.6135,2.6224,35625.0],["1996-02-27",2.6224,2.6224,2.6224,2.6224,0.0],["1996-02-28",2.6224,2.6224,2.6224,2.6224,0.0],["1996-02-29",2.6672,2.6672,2.6672,2.6672,2250.0],["1996-03-01",2.6135,2.6403,2.6135,2.6403,13875.0],["1996-03-04",2.6135,2.6135,2.6135,2.6135,5625.0],["1996-03-05",2.6135,2.6135,2.6135,2.6135,2250.0],["1996-03-06",2.6135,2.6135,2.5956,2.5956,11625.0],["1996-03-07",2.5956,2.5956,2.5956,2.5956,22875.0],["1996-03-08",2.5777,2.5777,2.5777,2.5777,375.0],["1996-03-11",2.6135,2.6135,2.6135,2.6135,3750.0],["1996-03-12",2.6135,2.6135,2.6135,2.6135,0.0],["1996-03-13",2.6135,2.6135,2.6135,2.6135,0.0],["1996-03-14",2.6135,2.6135,2.6135,2.6135,0.0],["1996-03-15",2.6135,2.6135,2.6135,2.6135,0.0],["1996-03-18",2.6135,2.6135,2.6135,2.6135,12000.0],["1996-03-19",2.6135,2.6135,2.5777,2.5777,13500.0],["1996-03-20",2.5777,2.6135,2.5777,2.5777,4125.0],["1996-03-21",2.5777,2.5777,2.5777,2.5777,0.0],["1996-03-22",2.5956,2.6135,2.5956,2.6135,2250.0],["1996-03-25",2.6135,2.6135,2.6135,2.6135,0.0],["1996-03-26",2.5956,2.5956,2.5956,2.5956,22875.0],["1996-03-27",2.5777,2.5777,2.5777,2.5777,375.0],["1996-03-28",2.5777,2.6135,2.5777,2.6135,4125.0],["1996-03-29",2.6135,2.6135,2.6135,2.6135,1875.0],["1996-04-01",2.6135,2.6135,2.6135,2.6135,1125.0],["1996-04-02",2.5777,2.6135,2.5777,2.6135,33375.0],["1996-04-03",2.6135,2.6135,2.5777,2.5777,47250.0],["1996-04-04",2.6135,2.6135,2.5956,2.6135,10500.0],["1996-04-08",2.5419,2.6135,2.5419,2.5419,8625.0],["1996-04-09",2.5419,2.5419,2.5419,2.5419,21000.0],["1996-04-10",2.5061,2.5061,2.5061,2.5061,750.0],["1996-04-11",2.5061,2.5419,2.5061,2.5419,22875.0],["1996-04-12",2.5777,2.5777,2.5777,2.5777,1875.0],["1996-04-15",2.5419,2.5419,2.5419,2.5419,9375.0],["1996-04-16",2.5777,2.5777,2.5061,2.5419,2625.0],["1996-04-17",2.5061,2.5061,2.5061,2.5061,3750.0],["1996-04-18",2.5821,2.5821,2.5104,2.5104,10875.0],["1996-04-19",2.5104,2.5193,2.5104,2.5104,30375.0],["1996-04-22",2.4566,2.4924,2.4566,2.4566,34125.0],["1996-04-23",2.4386,2.4386,2.4386,2.4386,750.0],["1996-04-24",2.4386,2.4386,2.4386,2.4386,0.0],["1996-04-25",2.4386,2.4386,2.4386,2.4386,0.0],["1996-04-26",2.4386,2.4386,2.4386,2.4386,0.0],["1996-04-29",2.4386,2.4386,2.4386,2.4386,0.0],["1996-04-30",2.4386,2.4386,2.4386,2.4386,1500.0],["1996-05-01",2.4386,2.4386,2.4386,2.4386,375.0],["1996-05-02",2.4386,2.4386,2.4386,2.4386,0.0],["1996-05-03",2.4655,2.4924,2.4655,2.4924,4500.0],["1996-05-06",2.4924,2.4924,2.4924,2.4924,0.0],["1996-05-07",2.4924,2.4924,2.4924,2.4924,0.0],["1996-05-08",2.4566,2.4566,2.4386,2.4386,9000.0],["1996-05-09",2.4386,2.4924,2.4386,2.4924,2250.0],["1996-05-10",2.4924,2.4924,2.4924,2.4924,0.0],["1996-05-13",2.4386,2.4745,2.4386,2.4476,157875.0],["1996-05-14",2.4476,2.5104,2.4476,2.5104,94125.0],["1996-05-15",2.5104,2.5104,2.5104,2.5104,0.0],["1996-05-16",2.4386,2.4386,2.4386,2.4386,375.0],["1996-05-17",2.4924,2.4924,2.4386,2.4745,135375.0],["1996-05-20",2.4386,2.5104,2.4386,2.4386,3000.0],["1996-05-21",2.4386,2.4386,2.4386,2.4386,375.0],["1996-05-22",2.4386,2.5104,2.4386,2.5104,7875.0],["1996-05-23",2.5104,2.5104,2.4386,2.5104,27000.0],["1996-05-24",2.4924,2.4924,2.4924,2.4924,750.0],["1996-05-28",2.5642,2.7076,2.5642,2.7076,75750.0],["1996-05-29",2.7255,2.7614,2.7255,2.7435,82500.0],["1996-05-30",2.7435,2.7435,2.7435,2.7435,0.0],["1996-05-31",2.7435,2.7435,2.7435,2.7435,0.0],["1996-06-03",2.7435,2.7435,2.7435,2.7435,0.0],["1996-06-04",2.7793,2.9138,2.7793,2.8511,85875.0],["1996-06-05",2.7793,2.8152,2.7793,2.7793,4500.0],["1996-06-06",2.7973,2.8152,2.7973,2.8152,22500.0],["1996-06-07",2.8331,2.8331,2.7973,2.8331,15750.0],["1996-06-10",2.8331,2.8331,2.8152,2.8152,15000.0],["1996-06-11",2.8331,2.8869,2.8331,2.8869,50625.0],["1996-06-12",2.9228,3.2276,2.9228,3.1805,106875.0],["1996-06-13",3.1738,3.2276,3.1559,3.1918,17250.0],["1996-06-14",3.1918,3.1918,3.1559,3.1559,18750.0],["1996-06-17",3.1559,3.1918,3.1559,3.1918,4875.0],["1996-06-18",3.1559,3.1918,3.0124,3.0124,31500.0],["1996-06-19",3.0124,3.0124,3.0124,3.0124,0.0],["1996-06-20",3.0662,3.0662,3.0124,3.0124,4500.0],["1996-06-21",3.0662,3.0662,3.0124,3.0662,90000.0],["1996-06-24",3.0393,3.0393,3.0393,3.0393,14250.0],["1996-06-25",3.0662,3.0662,3.0124,3.0662,46500.0],["1996-06-26",3.0124,3.0124,3.0124,3.0124,1125.0],["1996-06-27",3.0393,3.0393,3.0393,3.0393,19875.0],["1996-06-28",3.0304,3.0662,2.9407,2.9407,31875.0],["1996-07-01",2.9586,2.9586,2.9586,2.9586,11250.0],["1996-07-02",2.9407,2.9407,2.9407,2.9407,7500.0],["1996-07-03",2.9407,2.9407,2.9407,2.9407,0.0],["1996-07-05",2.8869,2.8869,2.8869,2.8869,375.0],["1996-07-08",2.8869,2.9049,2.8869,2.9049,4500.0],["1996-07-09",2.8869,2.9407,2.8869,2.9407,8250.0],["1996-07-10",2.8869,2.9049,2.8869,2.9049,10875.0],["1996-07-11",2.8869,2.9407,2.869,2.869,16875.0],["1996-07-12",2.869,2.869,2.8152,2.8152,750.0],["1996-07-15",2.8152,2.8152,2.8152,2.8152,0.0],["1996-07-16",2.8152,2.8152,2.8152,2.8152,5625.0],["1996-07-17",2.8195,2.8195,2.8195,2.8195,0.0],["1996-07-18",2.8554,2.8554,2.8554,2.8554,375.0],["1996-07-19",2.8195,2.8375,2.8016,2.8016,136875.0],["1996-07-22",2.8016,2.8016,2.8016,2.8016,1125.0],["1996-07-23",2.8016,2.8016,2.8016,2.8016,0.0],["1996-07-24",2.7836,2.7836,2.7836,2.7836,4125.0],["1996-07-25",2.7477,2.7836,2.7477,2.7477,146625.0],["1996-07-26",2.7477,2.7477,2.7477,2.7477,0.0],["1996-07-29",2.7118,2.7118,2.7118,2.7118,11250.0],["1996-07-30",2.6938,2.6938,2.6938,2.6938,24750.0],["1996-07-31",2.7118,2.7118,2.6938,2.6938,26625.0],["1996-08-01",2.6938,2.7297,2.6399,2.6399,42000.0],["1996-08-02",2.6669,2.6669,2.6399,2.6399,30750.0],["1996-08-05",2.6399,2.6399,2.6399,2.6399,1500.0],["1996-08-06",2.6938,2.6938,2.6399,2.6399,3750.0],["1996-08-07",2.6579,2.6579,2.586,2.586,37500.0],["1996-08-08",2.5322,2.5322,2.5322,2.5322,1125.0],["1996-08-09",2.5322,2.5322,2.4783,2.4783,11250.0],["1996-08-12",2.4783,2.5501,2.4783,2.5501,15375.0],["1996-08-13",2.5501,2.5501,2.5501,2.5501,0.0],["1996-08-14",2.5501,2.604,2.5501,2.604,14625.0],["1996-08-15",2.604,2.604,2.604,2.604,2250.0],["1996-08-16",2.604,2.604,2.604,2.604,0.0],["1996-08-19",2.604,2.604,2.604,2.604,0.0],["1996-08-20",2.604,2.604,2.5771,2.604,36750.0],["1996-08-21",2.604,2.604,2.604,2.604,52500.0],["1996-08-22",2.604,2.604,2.5681,2.586,22500.0],["1996-08-23",2.5681,2.5681,2.5681,2.5681,2250.0],["1996-08-26",2.5681,2.5681,2.5681,2.5681,0.0],["1996-08-27",2.604,2.604,2.604,2.604,375.0],["1996-08-28",2.586,2.604,2.586,2.604,17250.0],["1996-08-29",2.604,2.604,2.604,2.604,750.0],["1996-08-30",2.604,2.604,2.604,2.604,16875.0],["1996-09-03",2.604,2.604,2.604,2.604,0.0],["1996-09-04",2.604,2.604,2.604,2.604,0.0],["1996-09-05",2.604,2.604,2.604,2.604,2250.0],["1996-09-06",2.604,2.604,2.604,2.604,3000.0],["1996-09-09",2.604,2.604,2.604,2.604,15750.0],["1996-09-10",2.5501,2.5501,2.5501,2.5501,375.0],["1996-09-11",2.586,2.604,2.586,2.586,66750.0],["1996-09-12",2.604,2.604,2.586,2.586,466500.0],["1996-09-13",2.604,2.604,2.586,2.586,38250.0],["1996-09-16",2.586,2.604,2.586,2.604,712125.0],["1996-09-17",2.622,2.6579,2.586,2.6579,225750.0],["1996-09-18",2.6579,2.9811,2.6579,2.9632,357000.0],["1996-09-19",3.0709,3.4481,3.0709,3.2146,377250.0],["1996-09-20",3.2685,3.3762,3.2326,3.3583,84750.0],["1996-09-23",3.3583,3.5199,3.3403,3.3403,88875.0],["1996-09-24",3.3044,3.3762,3.3044,3.3762,78750.0],["1996-09-25",3.4121,3.5558,3.4121,3.5558,59625.0],["1996-09-26",3.7354,3.7354,3.6277,3.6815,427875.0],["1996-09-27",3.6995,3.7354,3.5199,3.5199,112875.0],["1996-09-30",3.5917,3.7354,3.5917,3.6277,366375.0],["1996-10-01",3.6276,3.6995,3.6276,3.6636,12750.0],["1996-10-02",3.6276,3.7713,3.6276,3.6636,102750.0],["1996-10-03",3.7354,3.7354,3.6277,3.6995,27000.0],["1996-10-04",3.7354,3.7354,3.6277,3.6277,5250.0],["1996-10-07",3.7354,3.7354,3.6277,3.6277,22125.0],["1996-10-08",3.7354,3.8072,3.6276,3.8072,226500.0],["1996-10-09",3.8432,3.8432,3.5199,3.5738,89625.0],["1996-10-10",3.6277,3.6277,3.5558,3.6277,19125.0],["1996-10-11",3.6277,3.6277,3.6277,3.6277,750.0],["1996-10-14",3.6276,3.6276,3.5199,3.5199,7875.0],["1996-10-15",3.6277,3.6277,3.5199,3.6277,77250.0],["1996-10-16",3.632,3.632,3.56,3.56,9750.0],["1996-10-17",3.56,3.596,3.56,3.596,107625.0],["1996-10-18",3.632,3.632,3.56,3.596,22875.0],["1996-10-21",3.56,3.56,3.56,3.56,3750.0],["1996-10-22",3.56,3.632,3.56,3.56,25875.0],["1996-10-23",3.632,3.632,3.578,3.578,3750.0],["1996-10-24",3.56,3.6679,3.56,3.6679,1875.0],["1996-10-25",3.56,3.56,3.56,3.56,7875.0],["1996-10-28",3.6679,3.6679,3.56,3.6679,4875.0],["1996-10-29",3.6679,3.6679,3.6679,3.6679,2625.0],["1996-10-30",3.56,3.6679,3.56,3.6679,2625.0],["1996-10-31",3.56,3.6679,3.56,3.6679,4875.0],["1996-11-01",3.596,3.596,3.56,3.56,1875.0],["1996-11-04",3.596,3.6679,3.596,3.596,81375.0],["1996-11-05",3.596,3.632,3.596,3.596,41250.0],["1996-11-06",3.632,3.632,3.632,3.632,18750.0],["1996-11-07",3.6679,3.6679,3.596,3.6679,19500.0],["1996-11-08",3.632,3.632,3.632,3.632,1875.0],["1996-11-11",3.7039,3.7039,3.632,3.632,3750.0],["1996-11-12",3.632,3.7039,3.632,3.632,7125.0],["1996-11-13",3.632,3.632,3.632,3.632,0.0],["1996-11-14",3.632,3.6679,3.632,3.6679,13125.0],["1996-11-15",3.7039,3.8477,3.7039,3.8118,113250.0],["1996-11-18",3.7758,3.8118,3.7758,3.7938,36000.0],["1996-11-19",3.7758,3.7758,3.6679,3.6679,65625.0],["1996-11-20",3.632,3.6769,3.632,3.632,77625.0],["1996-11-21",3.7398,3.7398,3.7039,3.7039,10125.0],["1996-11-22",3.6859,3.6859,3.632,3.632,15375.0],["1996-11-25",3.632,3.6949,3.632,3.6926,162000.0],["1996-11-26",3.6949,3.7219,3.6679,3.7039,195750.0],["1996-11-27",3.632,3.6679,3.632,3.6679,3000.0],["1996-11-29",3.6679,3.6679,3.6679,3.6679,0.0],["1996-12-02",3.632,3.632,3.632,3.632,2625.0],["1996-12-03",3.7039,3.8118,3.7039,3.8028,108750.0],["1996-12-04",3.7758,3.7758,3.7758,3.7758,19500.0],["1996-12-05",3.7758,3.8118,3.7398,3.7758,78000.0],["1996-12-06",3.7039,3.8477,3.7039,3.8118,51000.0],["1996-12-09",3.8477,3.9196,3.8477,3.9196,37500.0],["1996-12-10",3.9556,4.0994,3.8118,3.8118,160125.0],["1996-12-11",3.8118,3.8477,3.8118,3.8118,46125.0],["1996-12-12",3.8477,3.8477,3.7758,3.8118,58125.0],["1996-12-13",3.8118,3.8118,3.7398,3.8118,11250.0],["1996-12-16",3.8477,3.8837,3.8477,3.8477,15750.0],["1996-12-17",3.8837,3.8837,3.8477,3.8477,26625.0],["1996-12-18",3.8477,3.8477,3.8118,3.8118,25875.0],["1996-12-19",3.8837,3.9196,3.8477,3.9196,44625.0],["1996-12-20",3.8477,3.9196,3.8477,3.9196,3375.0],["1996-12-23",3.9196,3.9196,3.8477,3.8477,6000.0],["1996-12-24",3.8477,3.9196,3.8477,3.8477,4125.0],["1996-12-26",3.9196,3.9196,3.8837,3.8837,3000.0],["1996-12-27",3.8837,3.8837,3.8837,3.8837,0.0],["1996-12-30",3.9196,3.9196,3.8477,3.8477,750.0],["1996-12-31",3.8837,3.9196,3.8118,3.9196,44250.0],["1997-01-02",3.8118,3.9196,3.8118,3.8837,60000.0],["1997-01-03",3.8477,3.9017,3.8477,3.8837,27000.0],["1997-01-06",3.8837,3.8837,3.8837,3.8837,0.0],["1997-01-07",3.9196,3.9196,3.8477,3.8477,6000.0],["1997-01-08",3.9196,3.9196,3.8477,3.8477,24375.0],["1997-01-09",3.9196,3.9196,3.7758,3.8477,52875.0],["1997-01-10",3.7398,3.8118,3.7398,3.8118,9750.0],["1997-01-13",3.8118,3.8118,3.7039,3.7398,45375.0],["1997-01-14",3.7398,3.7398,3.7398,3.7398,1500.0],["1997-01-15",3.7442,3.7442,3.6722,3.7442,3000.0],["1997-01-16",3.6722,3.6722,3.6722,3.6722,3750.0],["1997-01-17",3.6722,3.6722,3.6722,3.6722,5250.0],["1997-01-20",3.7442,3.7442,3.6722,3.6722,1875.0],["1997-01-21",3.6722,3.7442,3.6722,3.6722,13500.0],["1997-01-22",3.7082,3.7082,3.6722,3.6722,6375.0],["1997-01-23",3.6362,3.6542,3.5642,3.5642,35625.0],["1997-01-24",3.5282,3.5282,3.5282,3.5282,4500.0],["1997-01-27",3.5282,3.5282,3.5282,3.5282,6375.0],["1997-01-28",3.5282,3.5462,3.5282,3.5282,16125.0],["1997-01-29",3.5282,3.5642,3.3841,3.3841,75375.0],["1997-01-30",3.4202,3.4202,3.3481,3.4202,40875.0],["1997-01-31",3.4202,3.4202,3.2041,3.2221,66000.0],["1997-02-03",3.1681,3.2401,3.1681,3.2401,73875.0],["1997-02-04",3.2401,3.2401,3.2041,3.2401,21750.0],["1997-02-05",3.2401,3.2401,3.2041,3.2041,18750.0],["1997-02-06",3.3121,3.4202,3.2041,3.4202,102000.0],["1997-02-07",3.3841,3.3841,3.3301,3.3841,4500.0],["1997-02-10",3.3841,3.3841,3.3121,3.3121,12750.0],["1997-02-11",3.3121,3.3842,3.2761,3.2851,51375.0],["1997-02-12",3.3121,3.3121,3.2761,3.3121,6750.0],["1997-02-13",3.3121,3.3121,3.2761,3.2761,1875.0],["1997-02-14",3.2761,3.3121,3.2761,3.3121,4125.0],["1997-02-18",3.2401,3.3481,3.2401,3.3481,10875.0],["1997-02-19",3.3481,3.3841,3.3481,3.3841,29250.0],["1997-02-20",3.3842,3.4202,3.3842,3.4202,5625.0],["1997-02-21",3.3121,3.3661,3.3121,3.3121,45750.0],["1997-02-24",3.3841,3.3841,3.3841,3.3841,19875.0],["1997-02-25",3.4742,3.6362,3.4742,3.6362,51375.0],["1997-02-26",3.6002,3.6542,3.5642,3.6182,37125.0],["1997-02-27",3.5282,3.5282,3.5282,3.5282,16875.0],["1997-02-28",3.5282,3.6362,3.5282,3.6362,23625.0],["1997-03-03",3.6362,3.6362,3.6362,3.6362,0.0],["1997-03-04",3.6722,3.6722,3.5642,3.6722,26625.0],["1997-03-05",3.6002,3.6002,3.6002,3.6002,7500.0],["1997-03-06",3.6722,3.6722,3.6722,3.6722,750.0],["1997-03-07",3.6722,3.6722,3.6002,3.6002,4875.0],["1997-03-10",3.6542,3.6542,3.6542,3.6542,7500.0],["1997-03-11",3.5642,3.5642,3.5642,3.5642,2625.0],["1997-03-12",3.5642,3.5642,3.5642,3.5642,7500.0],["1997-03-13",3.5642,3.5642,3.5642,3.5642,0.0],["1997-03-14",3.5642,3.6542,3.5642,3.6362,49125.0],["1997-03-17",3.5282,3.5462,3.5282,3.5462,21375.0],["1997-03-18",3.5282,3.5282,3.5282,3.5282,375.0],["1997-03-19",3.5282,3.5282,3.5282,3.5282,0.0],["1997-03-20",3.5642,3.5642,3.5462,3.5462,196875.0],["1997-03-21",3.5282,3.5282,3.5282,3.5282,3000.0],["1997-03-24",3.6722,3.6722,3.5462,3.5462,34500.0],["1997-03-25",3.5282,3.5282,3.5282,3.5282,1875.0],["1997-03-26",3.6722,3.6722,3.6182,3.6722,109125.0],["1997-03-27",3.6002,3.6722,3.6002,3.6002,22125.0],["1997-03-31",3.6362,3.6362,3.5282,3.5282,4500.0],["1997-04-01",3.5462,3.5462,3.5282,3.5282,32625.0],["1997-04-02",3.6092,3.6362,3.6092,3.6362,17250.0],["1997-04-03",3.6362,3.6362,3.6362,3.6362,375.0],["1997-04-04",3.6362,3.6362,3.5282,3.5282,4875.0],["1997-04-07",3.6362,3.6362,3.5282,3.5822,11250.0],["1997-04-08",3.6362,3.6362,3.6002,3.6182,46500.0],["1997-04-09",3.6362,3.6362,3.5822,3.5822,61875.0],["1997-04-10",3.6362,3.6362,3.6002,3.6002,7500.0],["1997-04-11",3.6002,3.6002,3.6002,3.6002,0.0],["1997-04-14",3.5642,3.5642,3.4202,3.5642,52875.0],["1997-04-15",3.5642,3.6002,3.5642,3.5822,47625.0],["1997-04-16",3.5822,3.5822,3.5642,3.5822,7875.0],["1997-04-17",3.5685,3.5685,3.5685,3.5685,375.0],["1997-04-18",3.5865,3.6045,3.5865,3.5865,60750.0],["1997-04-21",3.5685,3.5685,3.5685,3.5685,5625.0],["1997-04-22",3.5685,3.5685,3.4964,3.5144,65625.0],["1997-04-23",3.5144,3.5144,3.5144,3.5144,0.0],["1997-04-24",3.5144,3.5144,3.5144,3.5144,0.0],["1997-04-25",3.5144,3.5144,3.5144,3.5144,0.0],["1997-04-28",3.5504,3.5504,3.4964,3.4964,4875.0],["1997-04-29",3.4964,3.4964,3.4964,3.4964,0.0],["1997-04-30",3.4964,3.4964,3.4964,3.4964,375.0],["1997-05-01",3.4964,3.4964,3.4964,3.4964,0.0],["1997-05-02",3.4919,3.4919,3.4919,3.4919,0.0],["1997-05-05",3.6496,3.6946,3.6045,3.6045,78600.0],["1997-05-06",3.6045,3.6496,3.6045,3.6496,68700.0],["1997-05-07",3.627,3.6496,3.627,3.6496,22500.0],["1997-05-08",3.6496,3.8748,3.627,3.7847,290700.0],["1997-05-09",3.8298,3.8298,3.6946,3.8298,6900.0],["1997-05-12",3.7847,3.7847,3.6496,3.6608,8100.0],["1997-05-13",3.6496,3.8298,3.6496,3.8298,6000.0],["1997-05-14",3.8298,3.8298,3.6946,3.6946,11400.0],["1997-05-15",3.6946,3.8298,3.6946,3.8073,58500.0],["1997-05-16",3.7847,3.8298,3.7847,3.796,44100.0],["1997-05-19",3.8073,3.8748,3.7847,3.8298,135300.0],["1997-05-20",3.8748,3.8748,3.8748,3.8748,3300.0],["1997-05-21",3.7847,3.8748,3.7847,3.8298,32400.0],["1997-05-22",3.8748,3.8748,3.8523,3.8523,112200.0],["1997-05-23",3.8748,3.965,3.8523,3.965,381900.0],["1997-05-27",4.01,4.0551,3.965,4.0551,83100.0],["1997-05-28",4.01,4.1452,4.01,4.1452,91800.0],["1997-05-29",4.1452,4.1452,4.01,4.1452,56400.0],["1997-05-30",4.1001,4.1001,3.965,3.9875,92400.0],["1997-06-02",4.1001,4.2804,3.965,4.1001,29400.0],["1997-06-03",4.1001,4.1001,4.01,4.0551,28500.0],["1997-06-04",3.965,4.1001,3.965,4.1001,4200.0],["1997-06-05",4.1001,4.1001,4.1001,4.1001,1800.0],["1997-06-06",4.01,4.1001,4.01,4.0325,64200.0],["1997-06-09",4.01,4.2804,4.01,4.2353,48600.0],["1997-06-10",4.1452,4.4155,4.1452,4.4155,285600.0],["1997-06-11",4.4155,4.6408,4.4155,4.6408,57900.0],["1997-06-12",4.4606,4.6408,4.4606,4.5282,121800.0],["1997-06-13",4.6408,4.6408,4.2804,4.2804,31800.0],["1997-06-16",4.2804,4.2804,4.2804,4.2804,300.0],["1997-06-17",4.2804,4.4155,4.2804,4.393,73200.0],["1997-06-18",4.3254,4.3254,4.3254,4.3254,4800.0],["1997-06-19",4.4606,4.5056,4.4155,4.4606,33000.0],["1997-06-20",4.5056,4.5056,4.3705,4.5056,32700.0],["1997-06-23",4.3705,4.4831,4.3705,4.4831,20700.0],["1997-06-24",4.5957,4.5957,4.5056,4.5507,144900.0],["1997-06-25",4.5957,4.5957,4.5056,4.5957,248100.0],["1997-06-26",4.5957,4.5957,4.5507,4.5957,10200.0],["1997-06-27",4.5957,4.5957,4.5056,4.5056,1200.0],["1997-06-30",4.5056,4.5957,4.5056,4.5957,18300.0],["1997-07-01",4.5056,4.5957,4.5056,4.5957,8700.0],["1997-07-02",4.5507,4.5507,4.4944,4.5056,491700.0],["1997-07-03",4.5056,4.5056,4.5056,4.5056,0.0],["1997-07-07",4.5957,4.5957,4.4606,4.5282,55200.0],["1997-07-08",4.5282,4.5282,4.5282,4.5282,0.0],["1997-07-09",4.5282,4.5957,4.5282,4.5957,261900.0],["1997-07-10",4.5957,4.5957,4.5957,4.5957,0.0],["1997-07-11",4.5056,4.5056,4.4606,4.4606,1500.0],["1997-07-14",4.4606,4.4606,4.4606,4.4606,4500.0],["1997-07-15",4.5957,4.5957,4.4606,4.5056,127500.0],["1997-07-16",4.6859,4.6859,4.5957,4.6859,92400.0],["1997-07-17",4.6859,4.6859,4.4606,4.6859,73200.0],["1997-07-18",4.4606,4.5957,4.4606,4.5732,35700.0],["1997-07-21",4.4606,4.5732,4.4606,4.5732,8400.0],["1997-07-22",4.4659,4.7365,4.4659,4.6914,17100.0],["1997-07-23",4.8718,4.8718,4.6914,4.6914,59100.0],["1997-07-24",4.6914,4.6914,4.6914,4.6914,300.0],["1997-07-25",4.6914,4.917,4.6914,4.917,3300.0],["1997-07-28",4.8267,4.8267,4.8267,4.8267,1200.0],["1997-07-29",4.917,5.0523,4.7816,5.0523,144300.0],["1997-07-30",5.0974,5.2778,4.917,5.2778,67500.0],["1997-07-31",5.2778,5.2778,5.1425,5.2327,128700.0],["1997-08-01",5.1425,5.2778,5.1425,5.2778,6600.0],["1997-08-04",5.1425,5.244,5.1425,5.244,17100.0],["1997-08-05",5.0523,5.0523,5.0523,5.0523,1500.0],["1997-08-06",5.0523,5.1425,5.0072,5.0072,44700.0],["1997-08-07",5.0072,5.1425,5.0072,5.0072,9000.0],["1997-08-08",5.1425,5.1425,5.0072,5.0072,3000.0],["1997-08-11",4.9621,4.9621,4.9621,4.9621,3300.0],["1997-08-12",5.0523,5.0523,5.0523,5.0523,4200.0],["1997-08-13",5.0523,5.3229,5.0523,5.3229,70800.0],["1997-08-14",5.2327,5.3229,5.2327,5.3229,94500.0],["1997-08-15",5.3229,5.3229,5.1425,5.1425,29700.0],["1997-08-18",5.2327,5.2327,4.7365,4.8718,51000.0],["1997-08-19",4.917,5.2327,4.917,5.1876,85200.0],["1997-08-20",5.2778,5.2778,5.2778,5.2778,300.0],["1997-08-21",5.2778,5.2778,5.0523,5.1425,26700.0],["1997-08-22",5.0523,5.0523,5.0072,5.0297,69600.0],["1997-08-25",5.2327,5.2327,5.1199,5.1425,17100.0],["1997-08-26",5.0184,5.2327,5.0072,5.0072,24900.0],["1997-08-27",5.0072,5.0072,5.0072,5.0072,0.0],["1997-08-28",5.2327,5.2327,5.2327,5.2327,1800.0],["1997-08-29",5.2327,5.3568,5.2327,5.3229,28200.0],["1997-09-02",5.4583,5.4583,5.2327,5.4583,5400.0],["1997-09-03",5.4583,5.9094,5.2327,5.8643,139800.0],["1997-09-04",6.0447,6.0447,5.5936,5.6613,135300.0],["1997-09-05",5.5936,5.6838,5.5936,5.6387,46800.0],["1997-09-08",5.774,5.774,5.7064,5.7064,8700.0],["1997-09-09",5.6387,5.774,5.5485,5.6838,44400.0],["1997-09-10",5.5485,5.5936,5.4583,5.5936,20100.0],["1997-09-11",5.5936,5.7289,5.5485,5.6838,81300.0],["1997-09-12",5.6838,5.7289,5.6162,5.6162,41100.0],["1997-09-15",5.7289,5.7289,5.6387,5.6613,24900.0],["1997-09-16",5.6838,5.6838,5.5485,5.6838,9900.0],["1997-09-17",5.5936,5.6838,5.5485,5.6162,43200.0],["1997-09-18",5.5485,5.5485,5.368,5.5485,19800.0],["1997-09-19",5.5485,5.7064,5.4583,5.7064,33900.0],["1997-09-22",5.7064,5.7289,5.5034,5.6838,68700.0],["1997-09-23",5.5034,5.7289,5.5034,5.7289,18000.0],["1997-09-24",5.7289,5.7289,5.7064,5.7289,27900.0],["1997-09-25",5.7289,5.7289,5.6162,5.6162,12600.0],["1997-09-26",5.6725,5.7289,5.5034,5.7289,5700.0],["1997-09-29",5.7289,5.7289,5.7289,5.7289,3000.0],["1997-09-30",5.7515,5.7515,5.3455,5.5485,64400.0],["1997-10-01",5.4132,5.6838,5.4132,5.6838,15200.0],["1997-10-02",5.6838,5.9545,5.6331,5.6331,55800.0],["1997-10-03",5.8191,5.8191,5.6162,5.8191,104400.0],["1997-10-06",5.7515,5.7515,5.7515,5.7515,200.0],["1997-10-07",5.7515,5.7515,5.6162,5.6162,4000.0],["1997-10-08",5.7515,5.7515,5.4132,5.6162,71400.0],["1997-10-09",5.6838,6.1575,5.5485,6.1575,51800.0],["1997-10-10",5.9545,6.0221,5.8191,6.0221,55000.0],["1997-10-13",5.9545,6.2251,5.9545,6.0898,31400.0],["1997-10-14",6.2251,6.3266,6.0898,6.259,42200.0],["1997-10-15",6.2305,6.366,6.2305,6.3152,30000.0],["1997-10-16",6.2982,6.366,6.2305,6.366,15200.0],["1997-10-17",6.2982,6.2982,5.6887,5.9596,44800.0],["1997-10-20",5.621,6.366,5.621,6.0274,23400.0],["1997-10-21",6.0274,6.0951,5.858,6.0612,3845400.0],["1997-10-22",5.9596,6.2644,5.9596,6.2305,372600.0],["1997-10-23",5.9935,6.3321,5.9596,6.2644,352400.0],["1997-10-24",6.2644,6.2644,5.9935,6.0612,109800.0],["1997-10-27",5.9596,5.9935,5.621,5.621,358600.0],["1997-10-28",5.621,5.7565,5.5533,5.7565,102600.0],["1997-10-29",5.621,5.8242,5.621,5.8242,78200.0],["1997-10-30",5.6549,5.6887,5.4178,5.4856,426200.0],["1997-10-31",5.6887,5.8411,5.5194,5.7226,166000.0],["1997-11-03",5.7226,6.366,5.7226,6.0951,154400.0],["1997-11-04",6.0951,6.0951,5.7903,6.0274,78200.0],["1997-11-05",6.0274,6.0274,5.9596,5.9935,41600.0],["1997-11-06",6.0274,6.0274,5.8919,5.9596,10600.0],["1997-11-07",5.7903,5.9596,5.7903,5.9258,222400.0],["1997-11-10",5.8919,5.9596,5.8919,5.8919,56000.0],["1997-11-11",5.858,6.0274,5.858,5.858,11800.0],["1997-11-12",5.858,5.8919,5.7565,5.7565,19200.0],["1997-11-13",5.7565,5.8242,5.4856,5.6887,99800.0],["1997-11-14",5.5194,5.621,5.4856,5.621,126800.0],["1997-11-17",5.7565,5.8242,5.5533,5.5533,28800.0],["1997-11-18",5.5533,5.8242,5.5533,5.621,22000.0],["1997-11-19",5.5533,5.6887,5.2824,5.2824,116800.0],["1997-11-20",5.4348,5.8242,5.4178,5.7565,73600.0],["1997-11-21",5.7226,5.8242,5.3501,5.4178,64600.0],["1997-11-24",5.2824,5.3163,5.0115,5.0792,48600.0],["1997-11-25",5.0115,5.147,4.8761,4.9438,84800.0],["1997-11-26",4.9438,4.9438,4.8083,4.8761,193600.0],["1997-11-28",4.9438,4.9438,4.9438,4.9438,400.0],["1997-12-01",4.9438,5.2824,4.8083,5.2147,260800.0],["1997-12-02",5.2824,5.858,5.2824,5.6887,514600.0],["1997-12-03",5.5872,5.7226,5.5872,5.6549,231200.0],["1997-12-04",5.6887,6.1289,5.621,6.1289,219200.0],["1997-12-05",5.8919,6.366,5.8919,6.1628,161200.0],["1997-12-08",6.2982,6.2982,6.0612,6.1967,92600.0],["1997-12-09",6.2305,6.2644,6.0951,6.1628,36200.0],["1997-12-10",6.2644,6.2644,6.1628,6.1967,68800.0],["1997-12-11",6.2305,6.2305,6.0274,6.0612,70200.0],["1997-12-12",6.2305,6.2305,5.9935,6.0274,54600.0],["1997-12-15",6.1628,6.1628,5.7565,5.7565,98400.0],["1997-12-16",5.9596,6.2305,5.7565,6.1967,51800.0],["1997-12-17",6.2305,6.2305,5.8919,6.0612,105200.0],["1997-12-18",6.2305,6.2305,5.3501,5.621,125800.0],["1997-12-19",5.3163,5.5194,5.2147,5.5194,26000.0],["1997-12-22",5.5533,5.5533,5.4178,5.4178,5200.0],["1997-12-23",5.5533,5.6887,5.4856,5.6887,5600.0],["1997-12-24",5.6887,5.6887,5.5533,5.6887,3000.0],["1997-12-26",5.621,5.8242,5.621,5.8242,1800.0],["1997-12-29",5.8242,5.9596,5.6887,5.9596,78400.0],["1997-12-30",5.9596,6.1628,5.8919,6.0951,157800.0],["1997-12-31",6.2305,6.2644,6.0951,6.2305,121200.0],["1998-01-02",6.2644,6.4337,6.2305,6.366,121200.0],["1998-01-05",6.5014,6.5014,6.2305,6.366,84400.0],["1998-01-06",6.4337,6.4337,5.8919,6.0612,122600.0],["1998-01-07",6.0951,6.0951,5.6887,5.8919,337600.0],["1998-01-08",5.9596,5.9596,5.8242,5.9258,61000.0],["1998-01-09",5.8242,5.8919,5.6887,5.6887,181800.0],["1998-01-12",5.8919,5.8919,5.4856,5.7565,37000.0],["1998-01-13",5.7565,5.7565,5.6887,5.7226,131400.0],["1998-01-14",5.7565,5.8242,5.6887,5.7565,64000.0],["1998-01-15",5.8919,5.8919,5.7565,5.7565,102000.0],["1998-01-16",5.7903,5.8242,5.6887,5.8242,7000.0],["1998-01-20",5.8242,5.9596,5.6887,5.9596,102600.0],["1998-01-21",5.7617,6.1684,5.7617,6.1345,61200.0],["1998-01-22",6.1684,6.2701,6.0667,6.2362,113400.0],["1998-01-23",6.2701,6.2701,5.9651,5.9989,63600.0],["1998-01-26",6.0328,6.0328,5.8973,5.8973,1200.0],["1998-01-27",5.8973,5.9312,5.8295,5.8634,14400.0],["1998-01-28",5.9312,5.9312,5.8295,5.9312,26400.0],["1998-01-29",5.9312,6.0328,5.6939,5.8295,104400.0],["1998-01-30",5.8973,5.8973,5.6939,5.8295,36400.0],["1998-02-02",5.8634,5.8973,5.6939,5.6939,14400.0],["1998-02-03",5.6939,5.7956,5.6939,5.6939,58600.0],["1998-02-04",5.7617,5.8295,5.6939,5.7956,82600.0],["1998-02-05",5.8295,6.1006,5.8295,5.8634,86400.0],["1998-02-06",5.8634,6.2362,5.8634,6.1006,41200.0],["1998-02-09",6.2362,6.2701,6.1006,6.1006,147200.0],["1998-02-10",6.1684,6.2701,5.9651,5.9651,156400.0],["1998-02-11",5.9651,6.1684,5.8973,6.0328,6200.0],["1998-02-12",6.1684,6.1684,5.8973,6.1006,6200.0],["1998-02-13",6.1684,6.1684,5.8973,5.8973,24400.0],["1998-02-17",5.8973,6.2023,5.8973,6.1006,21000.0],["1998-02-18",6.2362,6.2362,6.0328,6.0328,5600.0],["1998-02-19",6.1006,6.2701,6.1006,6.1006,32000.0],["1998-02-20",6.1006,6.2701,5.9651,5.9651,11400.0],["1998-02-23",5.9651,6.1345,5.9651,6.0667,24000.0],["1998-02-24",5.9651,6.1345,5.9312,5.9312,48800.0],["1998-02-25",5.8973,5.965,5.8973,5.8973,33000.0],["1998-02-26",5.8634,5.9989,5.8295,5.9651,11200.0],["1998-02-27",5.9651,5.9651,5.8295,5.8295,26000.0],["1998-03-02",5.9651,6.0328,5.8295,5.8464,34600.0],["1998-03-03",5.8295,6.304,5.8295,6.2362,99200.0],["1998-03-04",6.304,6.304,6.2023,6.2362,6000.0],["1998-03-05",6.0328,6.3379,6.0328,6.2362,66000.0],["1998-03-06",6.3379,6.3379,6.2023,6.2023,12000.0],["1998-03-09",6.2701,6.2701,6.1345,6.2023,15000.0],["1998-03-10",6.1006,6.304,6.1006,6.304,94000.0],["1998-03-11",6.304,6.304,6.2023,6.2362,102400.0],["1998-03-12",6.3379,6.4057,6.2023,6.3718,201200.0],["1998-03-13",6.4057,6.5751,6.3718,6.5073,311200.0],["1998-03-16",6.5751,6.7785,6.5073,6.7785,107200.0],["1998-03-17",6.7785,7.1513,6.7785,7.1513,82000.0],["1998-03-18",7.1852,7.1852,7.0496,7.0496,22000.0],["1998-03-19",7.0496,7.0835,6.914,6.914,51200.0],["1998-03-20",6.9818,7.0496,6.7785,7.0496,34800.0],["1998-03-23",7.253,7.5241,7.1174,7.3885,84400.0],["1998-03-24",7.3207,7.3207,7.1174,7.253,92200.0],["1998-03-25",7.3207,7.3546,7.0496,7.0835,118000.0],["1998-03-26",7.0835,7.3207,6.9818,7.1852,68000.0],["1998-03-27",7.3885,7.3885,7.1174,7.1513,28600.0],["1998-03-30",7.253,7.253,7.0496,7.2191,108000.0],["1998-03-31",7.4563,7.9647,7.253,7.8291,753600.0],["1998-04-01",7.8291,7.88,7.5919,7.863,822000.0],["1998-04-02",7.9308,8.1681,7.9308,8.1342,411000.0],["1998-04-03",8.1681,8.4053,8.1681,8.3036,545200.0],["1998-04-06",8.4392,8.4392,7.7952,7.7952,99000.0],["1998-04-07",7.7613,7.7613,7.6088,7.6258,20400.0],["1998-04-08",7.5919,8.1681,7.5919,8.1681,353200.0],["1998-04-09",8.4053,8.4053,7.9986,8.0325,1401000.0],["1998-04-13",8.1736,8.1736,8.0379,8.1057,108800.0],["1998-04-14",8.2075,8.2075,8.004,8.1397,48200.0],["1998-04-15",8.2075,8.2075,7.9701,8.004,47200.0],["1998-04-16",7.8344,8.1397,7.4614,7.597,58200.0],["1998-04-17",7.5292,7.8005,7.5292,7.8005,10000.0],["1998-04-20",7.7327,7.7666,7.7327,7.7666,2400.0],["1998-04-21",7.7327,7.8683,7.6648,7.6648,53400.0],["1998-04-22",7.6648,7.7666,7.6648,7.6988,146400.0],["1998-04-23",7.6988,7.7666,7.6648,7.7666,9000.0],["1998-04-24",7.6648,8.004,7.6648,7.8683,14600.0],["1998-04-27",7.6988,7.987,7.597,7.597,18000.0],["1998-04-28",7.8005,7.8005,7.597,7.597,114800.0],["1998-04-29",7.5631,7.7327,7.5631,7.7327,50000.0],["1998-04-30",7.6648,8.2753,7.6648,8.2584,496000.0],["1998-05-01",8.3431,8.3431,8.1397,8.1397,57400.0],["1998-05-04",8.2753,8.2753,8.1397,8.1566,139400.0],["1998-05-05",8.0718,8.1566,8.0718,8.1566,94200.0],["1998-05-06",8.0379,8.0379,7.9362,7.9362,12600.0],["1998-05-07",7.9362,8.0888,7.9362,8.0888,18200.0],["1998-05-08",7.9362,8.2075,7.9362,7.9362,48800.0],["1998-05-11",8.2075,8.2075,8.0718,8.1227,103200.0],["1998-05-12",8.0718,8.1736,8.0379,8.1736,84400.0],["1998-05-13",7.9362,8.1736,7.9362,8.1736,17200.0],["1998-05-14",8.1397,8.1736,8.0718,8.1397,106400.0],["1998-05-15",8.1736,8.2075,8.1057,8.2075,126600.0],["1998-05-18",8.1057,8.1397,7.597,7.8344,138000.0],["1998-05-19",7.8683,8.0718,7.8683,8.0718,65200.0],["1998-05-20",8.0718,8.0718,7.9362,8.0718,7200.0],["1998-05-21",7.9362,8.004,7.9362,7.9531,67800.0],["1998-05-22",7.9362,8.004,7.6648,7.8683,27000.0],["1998-05-26",7.6309,7.9362,7.6309,7.7327,42200.0],["1998-05-27",7.8683,7.8683,7.597,7.8683,29000.0],["1998-05-28",7.7327,8.004,7.7327,7.8175,176400.0],["1998-05-29",8.0718,8.0718,7.8683,7.8683,44000.0],["1998-06-01",7.8683,8.004,7.5292,7.5292,63600.0],["1998-06-02",7.6648,7.7327,7.597,7.6309,46000.0],["1998-06-03",7.7327,7.7327,7.5631,7.5631,25800.0],["1998-06-04",7.5631,7.6648,7.4614,7.5292,41600.0],["1998-06-05",7.4614,7.597,7.19,7.5631,122600.0],["1998-06-08",7.597,7.597,7.4614,7.4953,32400.0],["1998-06-09",7.597,7.6988,7.4613,7.6309,60000.0],["1998-06-10",7.4953,7.7327,7.4953,7.5122,32800.0],["1998-06-11",7.4953,7.597,7.4274,7.4613,33200.0],["1998-06-12",7.597,7.597,7.3257,7.3257,10600.0],["1998-06-15",7.3257,7.4614,7.19,7.19,222600.0],["1998-06-16",7.19,7.3596,6.9865,7.1222,333600.0],["1998-06-17",7.1561,7.4614,7.1222,7.3935,146200.0],["1998-06-18",7.3935,7.7327,7.3935,7.7327,85200.0],["1998-06-19",7.597,7.7835,7.597,7.6988,55800.0],["1998-06-22",7.8683,7.9362,7.6648,7.6648,23800.0],["1998-06-23",7.7666,7.7666,7.4953,7.5461,74400.0],["1998-06-24",7.4953,7.7327,7.4953,7.5292,38600.0],["1998-06-25",7.597,7.597,6.9526,7.2239,55200.0],["1998-06-26",7.2748,7.3596,7.19,7.2239,14800.0],["1998-06-29",7.2579,8.0379,7.1222,7.8005,170800.0],["1998-06-30",7.8683,8.6484,7.8683,8.2075,535400.0],["1998-07-01",7.9362,8.1397,7.597,7.8344,64600.0],["1998-07-02",7.9362,7.9362,7.4614,7.597,39600.0],["1998-07-06",7.5292,7.9362,7.5122,7.6648,66400.0],["1998-07-07",7.6648,7.7327,7.3935,7.7327,40600.0],["1998-07-08",7.6648,7.6648,7.4614,7.6648,78200.0],["1998-07-09",7.6648,7.7327,7.4953,7.597,309200.0],["1998-07-10",7.5292,7.7327,7.5292,7.6648,29400.0],["1998-07-13",7.6648,7.7327,7.597,7.597,23800.0],["1998-07-14",7.597,7.597,7.4614,7.597,8600.0],["1998-07-15",7.597,7.9362,7.4614,7.9022,69800.0],["1998-07-16",7.9022,8.004,7.6988,7.7666,19200.0],["1998-07-17",7.7835,8.004,7.7835,7.9362,7200.0],["1998-07-20",8.1397,8.1397,7.8344,7.8344,3400.0],["1998-07-21",7.9756,8.0774,7.9077,8.0774,10600.0],["1998-07-22",8.0095,8.0265,7.8738,7.9756,8400.0],["1998-07-23",8.1453,8.1453,7.9417,7.9417,191200.0],["1998-07-24",7.9417,8.0265,7.8738,7.8738,69200.0],["1998-07-27",7.8738,7.8738,7.4156,7.4835,107400.0],["1998-07-28",7.6702,7.6702,7.3138,7.3308,262000.0],["1998-07-29",7.4665,7.4665,7.0593,7.0593,127600.0],["1998-07-30",7.3308,7.3308,6.7199,6.9235,23000.0],["1998-07-31",6.8896,6.8896,6.3805,6.5162,38200.0],["1998-08-03",6.5162,6.9235,6.5162,6.7199,105600.0],["1998-08-04",6.9235,6.9235,5.9053,5.9817,122400.0],["1998-08-05",5.9732,6.2532,5.7017,5.8375,210000.0],["1998-08-06",5.7017,5.9732,5.7017,5.7187,45200.0],["1998-08-07",5.8375,5.8375,5.4302,5.6169,176000.0],["1998-08-10",5.6338,5.9732,5.0229,5.9223,1756000.0],["1998-08-11",5.9053,5.9393,5.515,5.7017,144000.0],["1998-08-12",5.9053,6.2108,5.9053,6.2108,24200.0],["1998-08-13",6.0072,6.109,5.7696,5.7866,110400.0],["1998-08-14",6.109,6.109,5.7187,5.7611,60800.0],["1998-08-17",5.7357,5.8714,5.532,5.532,49600.0],["1998-08-18",5.4981,5.8375,5.4981,5.8035,16000.0],["1998-08-19",5.9732,5.9732,5.7017,5.7017,27400.0],["1998-08-20",5.9732,5.9732,5.566,5.6338,9400.0],["1998-08-21",5.7017,6.0411,5.2266,6.0411,105600.0],["1998-08-24",6.1429,6.3465,6.0411,6.075,34200.0],["1998-08-25",6.4823,6.4823,5.7017,6.0411,146200.0],["1998-08-26",5.7017,5.9732,5.6338,5.7696,66200.0],["1998-08-27",5.566,5.7696,5.0908,5.1417,104200.0],["1998-08-28",5.4302,5.4302,4.8872,5.2775,45800.0],["1998-08-31",5.4302,5.4302,4.7175,4.8363,60000.0],["1998-09-01",4.7514,4.9211,4.4799,4.9211,78600.0],["1998-09-02",4.9211,4.9211,4.6157,4.7854,59400.0],["1998-09-03",4.9211,4.9211,4.5478,4.5648,193600.0],["1998-09-04",4.6835,4.6835,4.5478,4.6326,343400.0],["1998-09-08",4.9211,4.9211,4.412,4.6835,103600.0],["1998-09-09",4.6835,4.6835,4.412,4.446,16800.0],["1998-09-10",4.412,4.6157,4.1405,4.3442,158000.0],["1998-09-11",4.412,4.9551,4.2763,4.9551,145600.0],["1998-09-14",4.9551,5.3963,4.5478,5.3963,38000.0],["1998-09-15",5.4302,5.4981,5.1587,5.1587,29000.0],["1998-09-16",5.0569,5.9053,5.0569,5.6678,103200.0],["1998-09-17",5.8375,5.8375,4.7684,4.9211,65200.0],["1998-09-18",5.2266,5.7526,5.0908,5.3963,83800.0],["1998-09-21",5.1587,5.4302,5.1587,5.4132,15800.0],["1998-09-22",5.4302,5.566,5.0229,5.1926,45600.0],["1998-09-23",5.2944,5.4302,5.1247,5.3623,37800.0],["1998-09-24",5.1587,5.532,5.1587,5.3284,37600.0],["1998-09-25",5.532,5.532,5.1926,5.2605,5200.0],["1998-09-28",5.4981,5.4981,4.9551,5.1587,20200.0],["1998-09-29",5.0569,5.4302,4.989,5.2266,130200.0],["1998-09-30",5.1248,5.7017,5.0569,5.7017,135400.0],["1998-10-01",5.566,5.566,4.8872,5.1587,40200.0],["1998-10-02",5.1248,5.1248,4.6157,4.7854,74000.0],["1998-10-05",4.8193,4.8193,4.0726,4.3442,15400.0],["1998-10-06",4.7514,4.7514,4.1405,4.2763,317200.0],["1998-10-07",4.2084,4.3442,4.0557,4.1066,93800.0],["1998-10-08",4.0387,4.2084,4.0048,4.1405,81800.0],["1998-10-09",4.2084,4.3442,4.0048,4.3442,69000.0],["1998-10-12",4.3442,4.4799,4.3102,4.3951,81200.0],["1998-10-13",4.5139,4.6157,4.0896,4.1405,138800.0],["1998-10-14",4.078,4.4178,4.078,4.2819,4200.0],["1998-10-15",4.146,4.4178,4.078,4.4178,1080200.0],["1998-10-16",4.5538,4.6897,4.4178,4.5283,46400.0],["1998-10-19",4.5368,5.1825,4.5368,4.9616,175600.0],["1998-10-20",5.0295,5.0295,4.9276,5.0295,196200.0],["1998-10-21",5.1655,5.2334,4.9955,5.0975,219200.0],["1998-10-22",5.1994,5.3354,5.0635,5.1994,109400.0],["1998-10-23",5.3014,5.3014,5.2334,5.2674,10000.0],["1998-10-26",5.3694,5.5308,5.3014,5.4713,83600.0],["1998-10-27",5.5223,5.5393,5.3694,5.4373,26800.0],["1998-10-28",5.4033,5.4373,4.8936,5.0975,191400.0],["1998-10-29",5.0975,5.1994,4.9955,4.9955,6600.0],["1998-10-30",5.0975,5.1994,5.0295,5.1315,49600.0],["1998-11-02",5.1994,5.1994,4.8936,4.9616,103200.0],["1998-11-03",5.0635,5.0635,4.8256,4.8426,29000.0],["1998-11-04",4.8936,5.1655,4.7577,4.7916,123600.0],["1998-11-05",4.8596,5.0975,4.8256,4.9616,510800.0],["1998-11-06",4.9616,5.3694,4.9616,5.3694,41400.0],["1998-11-09",5.5053,5.5393,5.3014,5.5053,74200.0],["1998-11-10",5.3014,5.6412,5.3014,5.4373,58800.0],["1998-11-11",5.4373,5.5733,5.3014,5.4373,19400.0],["1998-11-12",5.3014,5.4373,5.0975,5.1315,39400.0],["1998-11-13",5.4373,5.4373,5.1315,5.4373,17400.0],["1998-11-16",5.4373,5.6412,5.2334,5.6412,36000.0],["1998-11-17",5.6412,5.6412,5.3694,5.6412,43200.0],["1998-11-18",5.7092,5.8791,5.5053,5.8791,17600.0],["1998-11-19",5.9811,5.9811,5.7092,5.9131,20800.0],["1998-11-20",5.7262,5.9131,5.7262,5.9131,12200.0],["1998-11-23",5.9811,6.4908,5.9131,6.117,178200.0],["1998-11-24",6.185,6.185,6.049,6.117,30400.0],["1998-11-25",6.185,6.185,5.7092,5.7092,124000.0],["1998-11-27",5.7772,5.8791,5.7772,5.8791,2800.0],["1998-11-30",5.8791,5.8791,5.2334,5.5053,216800.0],["1998-12-01",5.5053,5.7092,5.3354,5.6072,94200.0],["1998-12-02",5.6412,6.049,5.4373,5.8451,21400.0],["1998-12-03",5.7772,6.3889,5.7772,6.3039,70600.0],["1998-12-04",6.2529,6.2529,6.117,6.117,26600.0],["1998-12-07",5.9811,6.185,5.9471,6.185,44200.0],["1998-12-08",6.185,6.5928,6.185,6.4228,66400.0],["1998-12-09",6.4228,6.4568,6.2529,6.4059,46600.0],["1998-12-10",6.5248,6.5248,6.2869,6.4398,23200.0],["1998-12-11",6.2529,6.3889,5.8791,5.9811,79400.0],["1998-12-14",5.9811,5.9811,5.4543,5.4543,62000.0],["1998-12-15",5.6412,5.8791,5.5733,5.5733,42200.0],["1998-12-16",5.7432,5.9131,5.6582,5.7772,11000.0],["1998-12-17",5.9471,5.9471,5.7772,5.9131,3200.0],["1998-12-18",5.9811,5.9811,5.7092,5.9471,44800.0],["1998-12-21",5.9471,5.9811,5.7262,5.8536,25400.0],["1998-12-22",5.7092,6.015,5.7092,5.9811,23000.0],["1998-12-23",6.117,6.2529,5.8791,5.8961,32200.0],["1998-12-24",6.2529,6.5248,6.185,6.5248,19800.0],["1998-12-28",6.5248,6.9666,6.4738,6.9666,29400.0],["1998-12-29",7.0006,7.1365,6.7967,6.8646,306000.0],["1998-12-30",6.7967,7.0685,6.6607,6.8646,65600.0],["1998-12-31",6.8646,7.3744,6.7967,7.2384,122800.0],["1999-01-04",7.1365,7.4763,7.0685,7.0685,87400.0],["1999-01-05",7.0006,7.2384,6.5248,6.8306,32600.0],["1999-01-06",6.6607,7.0345,6.6607,6.9326,39400.0],["1999-01-07",6.9326,6.9326,6.6607,6.7967,65000.0],["1999-01-08",6.7627,7.0685,6.7627,7.0685,21200.0],["1999-01-11",7.1365,7.2045,6.9326,7.0006,30000.0],["1999-01-12",7.0345,7.2045,6.8986,7.0345,197600.0],["1999-01-13",6.9326,7.0345,6.7967,7.0345,51000.0],["1999-01-14",6.7967,6.9326,6.7967,6.7967,9800.0],["1999-01-15",6.9666,6.9666,6.6607,6.8986,29400.0],["1999-01-19",6.7627,6.9666,6.7627,6.8306,10600.0],["1999-01-20",6.8361,7.0572,6.8361,6.9381,61800.0],["1999-01-21",7.0401,7.0401,6.649,6.8021,14800.0],["1999-01-22",6.3259,6.7,6.2579,6.394,36000.0],["1999-01-25",6.462,6.462,5.9858,6.394,20400.0],["1999-01-26",6.428,7.0742,6.2579,6.9381,128200.0],["1999-01-27",6.9381,7.0742,6.8361,6.8786,150800.0],["1999-01-28",6.9381,7.0061,6.8701,6.8701,4600.0],["1999-01-29",6.8701,6.9721,6.8701,6.9211,32600.0],["1999-02-01",6.8701,6.8701,6.666,6.8531,6600.0],["1999-02-02",6.8021,6.8021,6.394,6.7341,25800.0],["1999-02-03",6.598,6.6915,6.598,6.615,4000.0],["1999-02-04",6.598,6.7,6.598,6.683,65400.0],["1999-02-05",6.8021,6.9381,6.547,6.666,23000.0],["1999-02-08",6.598,6.632,6.598,6.598,7800.0],["1999-02-09",6.615,6.9381,6.598,6.8361,40400.0],["1999-02-10",6.7681,6.8701,6.598,6.7341,31200.0],["1999-02-11",6.8701,6.9381,6.666,6.9381,90400.0],["1999-02-12",6.9211,7.0572,6.8701,7.0061,19200.0],["1999-02-16",7.0061,7.0061,6.666,6.8021,15200.0],["1999-02-17",6.666,6.8361,6.53,6.53,6600.0],["1999-02-18",6.53,6.598,6.1899,6.3259,13000.0],["1999-02-19",6.53,6.53,5.9178,5.9858,25200.0],["1999-02-22",6.1899,6.394,6.1219,6.2579,8200.0],["1999-02-23",6.0539,6.394,6.0539,6.0539,5200.0],["1999-02-24",6.2919,6.2919,5.8158,5.8668,21200.0],["1999-02-25",5.8498,6.0538,5.6797,5.8158,13800.0],["1999-02-26",5.8158,5.8838,5.7137,5.8158,26000.0],["1999-03-01",5.9178,5.9518,5.7818,5.9178,7000.0],["1999-03-02",5.9858,5.9858,5.9008,5.9178,20600.0],["1999-03-03",5.9518,5.9518,5.8498,5.8498,2200.0],["1999-03-04",5.8498,5.9008,5.8498,5.8838,8400.0],["1999-03-05",5.9008,5.9178,5.8498,5.8668,8200.0],["1999-03-08",5.8838,5.9518,5.8498,5.8838,55400.0],["1999-03-09",5.8498,5.9688,5.8498,5.9518,57200.0],["1999-03-10",5.9518,5.9518,5.6117,5.6457,58200.0],["1999-03-11",5.6627,5.9178,5.6627,5.9178,168200.0],["1999-03-12",5.7818,5.9858,5.7818,5.8923,39400.0],["1999-03-15",5.9858,5.9858,5.5777,5.7137,19800.0],["1999-03-16",5.9518,5.9858,5.8498,5.9858,55000.0],["1999-03-17",6.0539,6.1219,5.9688,6.0539,20200.0],["1999-03-18",6.0539,7.0742,6.0539,6.9041,51200.0],["1999-03-19",6.8021,6.9211,6.394,6.513,20400.0],["1999-03-22",6.394,6.598,6.1304,6.2239,20000.0],["1999-03-23",6.2919,6.3599,6.0538,6.1899,12400.0],["1999-03-24",6.1899,6.2239,6.1899,6.2239,10200.0],["1999-03-25",6.1899,6.8021,6.1899,6.564,57200.0],["1999-03-26",6.496,7.1082,6.496,6.9381,43800.0],["1999-03-29",6.8021,7.0061,6.7,6.8106,32200.0],["1999-03-30",6.7681,6.8361,6.53,6.53,24200.0],["1999-03-31",6.564,6.8021,6.2919,6.8021,180000.0],["1999-04-01",6.462,6.8021,6.462,6.666,29400.0],["1999-04-05",6.53,6.53,6.3599,6.462,30600.0],["1999-04-06",6.3599,6.411,6.3259,6.3599,134200.0],["1999-04-07",6.3599,6.394,6.3259,6.394,157600.0],["1999-04-08",6.2579,6.2579,5.9518,6.1219,51800.0],["1999-04-09",6.0198,6.3599,6.0198,6.3599,49200.0],["1999-04-12",6.2579,6.7511,6.2579,6.7511,34800.0],["1999-04-13",6.7681,6.8701,6.564,6.8701,57600.0],["1999-04-14",6.7067,7.0812,6.7067,7.0131,42800.0],["1999-04-15",6.979,7.0812,6.979,6.979,38800.0],["1999-04-16",6.8429,7.0471,6.7748,6.945,15200.0],["1999-04-19",7.0471,7.0471,6.5705,6.6726,67200.0],["1999-04-20",6.5875,6.979,6.5875,6.979,81400.0],["1999-04-21",6.7748,6.8429,6.5365,6.7748,31000.0],["1999-04-22",6.5024,6.6726,6.2982,6.6726,222000.0],["1999-04-23",6.7407,6.945,6.7407,6.8769,104400.0],["1999-04-26",6.945,6.945,6.8088,6.8429,49000.0],["1999-04-27",6.8088,6.8769,6.7407,6.8088,63400.0],["1999-04-28",6.8088,6.8429,6.8088,6.8088,29600.0],["1999-04-29",6.8088,6.8769,6.8088,6.8769,97200.0],["1999-04-30",6.8769,6.979,6.5705,6.5705,14800.0],["1999-05-03",6.8429,6.8429,6.2301,6.2301,31600.0],["1999-05-04",6.4684,6.5875,6.2301,6.5705,72400.0],["1999-05-05",6.6046,6.7407,6.5365,6.6726,127200.0],["1999-05-06",6.5705,6.7407,6.5705,6.6386,38800.0],["1999-05-07",6.7067,6.8088,6.6046,6.7748,175000.0],["1999-05-10",6.7407,6.911,6.7407,6.7748,58400.0],["1999-05-11",6.7748,6.8088,6.6726,6.7748,170600.0],["1999-05-12",6.6726,6.8088,6.6726,6.8088,5800.0],["1999-05-13",6.7407,6.8429,6.6386,6.7067,7000.0],["1999-05-14",6.5705,6.6046,6.3662,6.5705,103000.0],["1999-05-17",6.5705,6.6386,6.5024,6.5365,14600.0],["1999-05-18",6.6046,6.7067,6.5024,6.6046,75800.0],["1999-05-19",6.6046,6.7067,6.4003,6.4173,59400.0],["1999-05-20",6.4769,6.5365,6.4173,6.5024,36200.0],["1999-05-21",6.6046,6.6046,6.2641,6.3322,119000.0],["1999-05-24",6.2641,6.5024,6.2641,6.4343,265600.0],["1999-05-25",6.4173,6.4684,6.0598,6.2641,87400.0],["1999-05-26",6.196,6.5365,6.196,6.4684,28200.0],["1999-05-27",6.3322,6.4003,6.3322,6.4003,7600.0],["1999-05-28",6.4003,6.5705,6.4003,6.5705,2800.0],["1999-06-01",6.6046,6.6046,6.5024,6.5875,45600.0],["1999-06-02",6.6386,6.6726,6.5705,6.6216,29200.0],["1999-06-03",6.7067,6.8088,6.6726,6.6897,85200.0],["1999-06-04",6.8429,7.0471,6.7578,7.0471,521000.0],["1999-06-07",7.0471,7.2173,6.979,7.0131,88000.0],["1999-06-08",7.0471,7.0471,6.4003,6.6726,80000.0],["1999-06-09",6.5365,6.6046,6.5024,6.5365,99400.0],["1999-06-10",6.5365,6.5365,6.4684,6.5365,100200.0],["1999-06-11",6.5365,6.5365,6.4003,6.4684,30600.0],["1999-06-14",6.4599,6.4684,6.3322,6.3322,92600.0],["1999-06-15",6.3662,6.3662,6.2301,6.2811,77000.0],["1999-06-16",6.2471,6.2641,6.1279,6.2471,121200.0],["1999-06-17",6.162,6.2641,6.162,6.2301,50400.0],["1999-06-18",6.2556,6.4003,6.179,6.2982,70800.0],["1999-06-21",6.3152,6.5365,6.3152,6.5024,56600.0],["1999-06-22",6.5365,6.5365,6.3322,6.5024,40000.0],["1999-06-23",6.3322,6.4684,6.3322,6.4343,50200.0],["1999-06-24",6.3662,6.4343,6.3662,6.4343,77000.0],["1999-06-25",6.4343,6.5705,6.4343,6.4684,42200.0],["1999-06-28",6.5365,6.7407,6.4684,6.7407,33200.0],["1999-06-29",6.7067,7.0812,6.6726,7.0131,37400.0],["1999-06-30",7.0812,7.1152,6.979,7.0471,359600.0],["1999-07-01",7.0471,7.1152,7.0471,7.1152,272600.0],["1999-07-02",7.0131,7.2514,7.0131,7.0812,37200.0],["1999-07-06",7.2173,7.2514,7.0812,7.2514,45800.0],["1999-07-07",7.1493,7.1833,7.0812,7.1833,27000.0],["1999-07-08",7.1493,7.2854,7.0812,7.2854,45600.0],["1999-07-09",7.1833,7.2854,7.1493,7.2854,11400.0],["1999-07-12",7.2854,7.3535,7.2173,7.3535,6000.0],["1999-07-13",7.3195,7.4897,7.3025,7.3535,122600.0],["1999-07-14",7.3947,7.3947,7.2584,7.3606,5000.0],["1999-07-15",7.3265,7.531,7.3265,7.531,113200.0],["1999-07-16",7.4969,7.5651,7.4799,7.4969,36000.0],["1999-07-19",7.5651,7.5651,7.4628,7.5651,22600.0],["1999-07-20",7.5651,7.5651,7.1902,7.2754,20800.0],["1999-07-21",7.1902,7.2584,6.9517,6.9517,53400.0],["1999-07-22",6.9858,7.1221,6.9517,7.1221,20000.0],["1999-07-23",7.2243,7.2584,7.1561,7.2584,15200.0],["1999-07-26",7.2584,7.2584,7.1562,7.2073,16200.0],["1999-07-27",7.2073,7.2073,7.0198,7.0198,37400.0],["1999-07-28",7.0198,7.0539,6.9517,6.9858,11800.0],["1999-07-29",7.088,7.088,6.9858,7.0028,45400.0],["1999-07-30",6.9858,7.0198,6.5087,6.6109,65000.0],["1999-08-02",7.088,7.3606,6.9517,6.9517,160200.0],["1999-08-03",7.1221,7.1562,6.8835,6.9517,184800.0],["1999-08-04",7.0198,7.0198,6.9176,6.9517,134800.0],["1999-08-05",7.0028,7.6673,6.8495,7.3947,158000.0],["1999-08-06",7.3265,7.4288,7.2584,7.3947,15200.0],["1999-08-09",7.3947,7.3947,7.088,7.1902,27000.0],["1999-08-10",7.3947,7.3947,7.3265,7.3947,96200.0],["1999-08-11",7.4969,7.4969,7.3265,7.3606,22000.0],["1999-08-12",7.3265,7.3776,7.1902,7.2243,6800.0],["1999-08-13",7.2754,7.2754,7.088,7.1391,64400.0],["1999-08-16",7.1476,7.2073,7.088,7.088,11400.0],["1999-08-17",7.105,7.2925,7.0539,7.2925,32800.0],["1999-08-18",7.2754,7.2754,7.2243,7.2243,7400.0],["1999-08-19",7.2243,7.2584,6.9176,6.9176,33200.0],["1999-08-20",6.8835,7.0198,6.8495,6.8835,9600.0],["1999-08-23",6.9346,7.2413,6.9346,7.2243,160600.0],["1999-08-24",7.2413,7.2413,7.1732,7.1732,27600.0],["1999-08-25",7.2243,7.2413,7.2073,7.2073,25200.0],["1999-08-26",7.1732,7.2243,7.0539,7.1221,18800.0],["1999-08-27",7.1562,7.2243,7.0539,7.1562,4200.0],["1999-08-30",7.1902,7.2073,7.0539,7.0539,28000.0],["1999-08-31",7.1221,7.2584,7.088,7.2584,32600.0],["1999-09-01",7.2925,7.2925,7.1562,7.2073,5600.0],["1999-09-02",7.2243,7.2243,7.088,7.2243,86200.0],["1999-09-03",7.2243,7.2243,7.1902,7.1902,19400.0],["1999-09-07",7.2243,7.3606,7.2243,7.3606,17800.0],["1999-09-08",7.3777,7.3947,7.088,7.1902,72000.0],["1999-09-09",7.1732,7.1732,6.9006,6.9858,51000.0],["1999-09-10",6.9517,7.1221,6.9176,7.0198,37200.0],["1999-09-13",7.071,7.1221,7.071,7.105,99800.0],["1999-09-14",7.0539,7.0539,6.9858,6.9858,4000.0],["1999-09-15",7.0028,7.1221,7.0028,7.088,148200.0],["1999-09-16",7.071,7.071,6.8495,6.8835,44000.0],["1999-09-17",6.9772,6.9858,6.9517,6.9517,21000.0],["1999-09-20",6.9517,7.0198,6.9517,6.9517,6200.0],["1999-09-21",6.9006,6.9176,6.7813,6.8495,25000.0],["1999-09-22",6.9517,7.0539,6.9517,6.9517,3800.0],["1999-09-23",7.0028,7.0028,6.7813,6.7813,11800.0],["1999-09-24",6.9858,6.9858,6.4065,6.4235,36800.0],["1999-09-27",6.5428,6.7472,6.4065,6.4065,27200.0],["1999-09-28",6.4065,6.4405,5.4353,5.9805,88800.0],["1999-09-29",6.0487,6.185,6.0316,6.0998,84000.0],["1999-09-30",6.1679,6.5768,6.1338,6.2701,24000.0],["1999-10-01",6.4235,6.4235,6.1679,6.1679,29200.0],["1999-10-04",6.0998,6.6791,5.9975,6.4405,26800.0],["1999-10-05",6.5768,6.5768,6.5087,6.5087,15600.0],["1999-10-06",6.5087,6.5428,6.4917,6.5428,8800.0],["1999-10-07",6.5087,6.5428,6.4746,6.4746,53200.0],["1999-10-08",6.5087,6.5428,6.4405,6.4405,11000.0],["1999-10-11",6.4576,6.5428,6.4576,6.5428,27600.0],["1999-10-12",6.4746,6.5087,6.4405,6.4405,35000.0],["1999-10-13",6.4235,6.4405,6.3724,6.3724,7600.0],["1999-10-14",6.4901,6.4901,6.1404,6.1404,14000.0],["1999-10-15",6.1745,6.3451,6.1404,6.3451,13400.0],["1999-10-18",6.4133,6.4474,6.328,6.3963,5000.0],["1999-10-19",6.4474,6.5498,6.3451,6.4133,8200.0],["1999-10-20",6.5498,6.5498,6.311,6.4304,4600.0],["1999-10-21",6.5839,6.5839,5.9016,5.9357,39400.0],["1999-10-22",6.1063,6.1745,5.9698,6.0551,63600.0],["1999-10-25",6.0722,6.0807,5.9016,5.9016,60800.0],["1999-10-26",5.9528,6.0722,5.9357,5.9698,89800.0],["1999-10-27",6.0551,6.0637,6.021,6.021,15200.0],["1999-10-28",6.021,6.0381,6.004,6.0381,16200.0],["1999-10-29",6.021,6.0381,6.004,6.004,16800.0],["1999-11-01",6.004,6.004,5.9528,5.9528,28000.0],["1999-11-02",5.9698,6.004,5.9357,6.004,8600.0],["1999-11-03",6.004,6.2427,6.004,6.2427,7000.0],["1999-11-04",6.1404,6.4645,6.1404,6.3621,27800.0],["1999-11-05",6.4815,6.4986,6.2086,6.2086,5800.0],["1999-11-08",6.1404,6.5157,6.1404,6.3621,33600.0],["1999-11-09",6.3621,6.5498,6.3621,6.5498,9000.0],["1999-11-10",6.4474,6.7545,6.4474,6.6862,18400.0],["1999-11-11",6.6351,6.8909,6.6351,6.7886,39800.0],["1999-11-12",6.7203,6.925,6.7203,6.925,7200.0],["1999-11-15",6.618,6.618,6.0722,6.2769,389400.0],["1999-11-16",6.618,6.618,6.2769,6.3451,13000.0],["1999-11-17",6.4815,6.4815,6.3451,6.4133,5000.0],["1999-11-18",6.5498,6.5498,6.5498,6.5498,2200.0],["1999-11-19",6.5498,6.618,6.4133,6.618,11400.0],["1999-11-22",6.5498,6.7544,6.5498,6.6009,7400.0],["1999-11-23",6.5839,6.6862,6.5242,6.5242,12800.0],["1999-11-24",6.7033,6.7033,6.5327,6.618,12600.0],["1999-11-26",6.6862,6.6862,6.5498,6.5498,4000.0],["1999-11-29",6.6692,6.6692,6.4133,6.4986,144600.0],["1999-11-30",6.4986,6.5157,6.4815,6.4815,363000.0],["1999-12-01",6.4815,6.4986,6.2427,6.2427,57200.0],["1999-12-02",6.2769,6.2939,6.0722,6.2086,79000.0],["1999-12-03",6.1575,6.1575,5.8334,6.004,299200.0],["1999-12-06",6.0722,6.0722,5.2535,5.5264,338400.0],["1999-12-07",5.7311,5.8675,5.6287,5.8675,363400.0],["1999-12-08",5.8675,5.8675,5.7652,5.8675,135000.0],["1999-12-09",5.7652,5.9698,5.7311,5.7652,33400.0],["1999-12-10",5.8675,5.8675,5.6628,5.7993,57400.0],["1999-12-13",5.7907,5.8675,5.7311,5.8675,553600.0],["1999-12-14",5.7993,6.004,5.7993,6.004,18000.0],["1999-12-15",6.0722,6.2086,5.9357,6.0722,115000.0],["1999-12-16",6.021,6.1063,6.004,6.004,127800.0],["1999-12-17",6.004,6.1063,6.004,6.0722,279400.0],["1999-12-20",6.1404,6.1745,5.8163,5.8163,130600.0],["1999-12-21",5.7993,5.7993,5.5264,5.5605,133000.0],["1999-12-22",5.5605,5.5605,4.8441,5.3899,280000.0],["1999-12-23",5.424,5.5605,5.3217,5.3899,162600.0],["1999-12-27",5.4581,5.5264,5.424,5.424,59000.0],["1999-12-28",5.407,5.5775,5.3558,5.407,119800.0],["1999-12-29",5.4411,5.4411,5.3558,5.3729,7400.0],["1999-12-30",5.3729,5.3899,5.3046,5.3217,14800.0],["1999-12-31",5.3899,5.9869,5.3217,5.9528,181600.0],["2000-01-03",6.004,6.004,5.5264,5.5264,30600.0],["2000-01-04",5.5349,5.714,5.4581,5.5946,33400.0],["2000-01-05",5.4581,5.8334,5.0488,5.6969,44400.0],["2000-01-06",5.8675,5.9357,5.5264,5.731,38800.0],["2000-01-07",5.7993,6.2769,5.7652,6.021,118800.0],["2000-01-10",6.1575,6.6862,6.0551,6.5498,108600.0],["2000-01-11",6.4133,6.4986,5.9016,6.2086,125400.0],["2000-01-12",6.0722,6.2939,5.8675,6.2939,95200.0],["2000-01-13",6.2257,6.4815,6.1745,6.4815,29800.0],["2000-01-14",6.2939,6.618,6.2939,6.618,18000.0],["2000-01-18",6.5907,6.5907,5.8736,6.1467,68800.0],["2000-01-19",6.1467,6.1809,6.0102,6.0785,68200.0],["2000-01-20",6.1467,6.1467,5.3613,5.737,80200.0],["2000-01-21",5.4808,5.4808,5.0369,5.1906,136000.0],["2000-01-24",5.1906,5.5321,5.1906,5.5321,146000.0],["2000-01-25",5.4467,5.4467,5.1906,5.2589,13600.0],["2000-01-26",5.1991,5.3101,5.1735,5.1906,131400.0],["2000-01-27",5.1735,5.2589,5.0881,5.0881,114800.0],["2000-01-28",5.1223,5.1906,5.0881,5.1564,168200.0],["2000-01-31",5.1906,5.2589,5.0711,5.1906,47400.0],["2000-02-01",5.1906,5.2589,5.1564,5.1906,69200.0],["2000-02-02",5.165,5.2247,5.1479,5.1906,427200.0],["2000-02-03",5.2077,5.2589,5.1394,5.2589,53000.0],["2000-02-04",5.1906,5.2247,5.1223,5.1906,99400.0],["2000-02-07",5.1906,5.2247,5.054,5.1906,56200.0],["2000-02-08",5.0881,5.1735,5.0881,5.1564,16400.0],["2000-02-09",5.165,5.165,4.7467,4.7467,503000.0],["2000-02-10",4.7808,5.0198,4.7808,5.0198,187000.0],["2000-02-11",4.9686,5.0028,4.8491,4.8662,324000.0],["2000-02-14",4.9003,4.9174,4.7125,4.7467,81600.0],["2000-02-15",4.7296,4.7467,4.7125,4.7467,115600.0],["2000-02-16",4.6784,4.7808,4.6442,4.7808,26400.0],["2000-02-17",4.7296,4.7808,4.5759,4.7125,315200.0],["2000-02-18",4.6784,4.7296,4.6613,4.6613,29000.0],["2000-02-22",4.6442,4.815,4.6442,4.815,116600.0],["2000-02-23",4.6101,4.9174,4.4564,4.815,51200.0],["2000-02-24",4.815,4.8662,4.7125,4.7467,12400.0],["2000-02-25",4.9174,4.9515,4.8832,4.8832,7600.0],["2000-02-28",4.7808,4.7808,4.4052,4.5759,35000.0],["2000-02-29",4.5076,4.9174,4.4393,4.9174,40800.0],["2000-03-01",4.815,5.054,4.7808,5.054,14400.0],["2000-03-02",4.9345,5.1735,4.9174,4.9174,233200.0],["2000-03-03",4.9174,5.1223,4.9174,4.9174,64000.0],["2000-03-06",5.1223,5.1223,4.9174,4.9686,68200.0],["2000-03-07",4.9515,4.9515,4.7125,4.9174,43000.0],["2000-03-08",4.7125,4.9174,4.7125,4.815,14200.0],["2000-03-09",4.815,4.943,4.815,4.9003,33600.0],["2000-03-10",4.7467,4.7808,4.6784,4.7637,28000.0],["2000-03-13",4.7125,4.815,4.6442,4.6442,6800.0],["2000-03-14",4.7979,4.7979,4.6784,4.7125,3800.0],["2000-03-15",4.7637,4.7637,4.6442,4.6442,57600.0],["2000-03-16",4.7125,4.7467,4.4393,4.4393,97400.0],["2000-03-17",4.3198,4.6101,4.2686,4.4735,27800.0],["2000-03-20",4.4735,4.6101,4.4393,4.6101,47600.0],["2000-03-21",4.7808,4.7808,4.6784,4.7296,11800.0],["2000-03-22",3.0563,3.21,2.9026,2.9539,5284800.0],["2000-03-23",2.9709,2.988,2.7234,2.766,2029000.0],["2000-03-24",2.7831,2.7831,2.6807,2.7319,1185200.0],["2000-03-27",2.766,2.8685,2.7319,2.8685,645200.0],["2000-03-28",2.8856,2.9197,2.7831,2.8045,725600.0],["2000-03-29",2.7831,2.8514,2.749,2.749,98400.0],["2000-03-30",2.749,2.8343,2.7319,2.766,119600.0],["2000-03-31",2.8002,2.8685,2.7319,2.749,166800.0],["2000-04-03",2.8685,2.8685,2.749,2.749,152600.0],["2000-04-04",2.7916,2.8002,2.6124,2.7319,156000.0],["2000-04-05",2.7148,2.7831,2.6977,2.749,161200.0],["2000-04-06",2.766,2.8856,2.749,2.8002,198400.0],["2000-04-07",2.8514,2.8514,2.7319,2.7319,56400.0],["2000-04-10",2.7148,2.749,2.6977,2.6977,80600.0],["2000-04-11",2.766,2.7831,2.7148,2.749,104400.0],["2000-04-12",2.7148,2.8002,2.6977,2.6977,151000.0],["2000-04-13",2.766,2.766,2.6721,2.766,122000.0],["2000-04-14",2.766,2.8685,2.6721,2.6807,146000.0],["2000-04-17",2.6721,2.6721,2.5953,2.5953,74200.0],["2000-04-18",2.6278,2.6706,2.5337,2.6706,84200.0],["2000-04-19",2.6706,2.6706,2.4823,2.5337,77800.0],["2000-04-20",2.5337,2.6621,2.5337,2.5679,33000.0],["2000-04-24",2.585,2.6706,2.5679,2.6364,276200.0],["2000-04-25",2.6021,2.6364,2.585,2.6107,82200.0],["2000-04-26",2.6021,2.6877,2.5679,2.5679,138000.0],["2000-04-27",2.6021,2.6193,2.4994,2.5508,80400.0],["2000-04-28",2.5679,2.5679,2.3197,2.3625,203400.0],["2000-05-01",2.3967,2.4994,2.3625,2.4138,170600.0],["2000-05-02",2.4309,2.4994,2.3967,2.4566,141600.0],["2000-05-03",2.3625,2.4138,2.3625,2.3882,71400.0],["2000-05-04",2.3882,2.3967,2.3454,2.3967,217600.0],["2000-05-05",2.3625,2.3796,2.2769,2.294,222800.0],["2000-05-08",2.3454,2.3454,2.157,2.157,536400.0],["2000-05-09",2.1827,2.1827,2.0714,2.1228,1124800.0],["2000-05-10",2.1742,2.2426,2.157,2.2341,815600.0],["2000-05-11",2.2255,2.2469,2.1228,2.1228,386800.0],["2000-05-12",2.1228,2.157,2.1228,2.1399,120400.0],["2000-05-15",2.157,2.3967,2.1528,2.3282,243200.0],["2000-05-16",2.3967,2.4138,2.3282,2.3967,143200.0],["2000-05-17",2.4309,2.4309,2.3282,2.3282,238000.0],["2000-05-18",2.3796,2.5337,2.2769,2.5165,453200.0],["2000-05-19",2.5337,2.5508,2.3967,2.4652,183400.0],["2000-05-22",2.5337,2.5508,2.4138,2.5508,101800.0],["2000-05-23",2.5337,2.6364,2.4823,2.6021,270400.0],["2000-05-24",2.6535,2.6621,2.5508,2.6364,85200.0],["2000-05-25",2.6364,2.6706,2.5508,2.5508,46400.0],["2000-05-26",2.5936,2.6706,2.5508,2.6021,45600.0],["2000-05-30",2.6021,2.6021,2.4823,2.508,114600.0],["2000-05-31",2.4866,2.6193,2.4866,2.6193,985800.0],["2000-06-01",2.6364,2.6364,2.585,2.5936,86000.0],["2000-06-02",2.585,2.7391,2.585,2.6877,114600.0],["2000-06-05",2.6364,2.7049,2.6021,2.6364,100000.0],["2000-06-06",2.6193,2.6706,2.6021,2.6278,44000.0],["2000-06-07",2.6021,2.6706,2.585,2.6449,58800.0],["2000-06-08",2.6492,2.6706,2.585,2.6535,54200.0],["2000-06-09",2.6535,2.6621,2.6364,2.6621,38600.0],["2000-06-12",2.6877,2.722,2.6706,2.6877,93200.0],["2000-06-13",2.722,2.7391,2.6364,2.6792,71000.0],["2000-06-14",2.6877,2.7305,2.6364,2.6364,62200.0],["2000-06-15",2.6278,2.7391,2.6193,2.6364,55200.0],["2000-06-16",2.6278,2.7562,2.6278,2.6535,91200.0],["2000-06-19",2.6535,2.722,2.6278,2.722,24600.0],["2000-06-20",2.7134,2.7134,2.6706,2.6877,26000.0],["2000-06-21",2.6706,2.722,2.6535,2.7049,61400.0],["2000-06-22",2.722,2.722,2.6535,2.6535,26400.0],["2000-06-23",2.6792,2.7049,2.6535,2.6706,82800.0],["2000-06-26",2.6364,2.7733,2.6364,2.722,100800.0],["2000-06-27",2.6706,2.7733,2.6535,2.6877,34600.0],["2000-06-28",2.722,2.8761,2.6877,2.7562,119000.0],["2000-06-29",2.7562,2.8076,2.6706,2.8076,111400.0],["2000-06-30",2.7391,3.4239,2.722,3.2869,726200.0],["2000-07-03",3.227,3.227,3.1157,3.1328,55000.0],["2000-07-05",3.15,3.2184,3.1157,3.1842,123000.0],["2000-07-06",3.15,3.2998,3.15,3.1842,111800.0],["2000-07-07",3.2099,3.2869,3.1157,3.2869,205400.0],["2000-07-10",3.2184,3.2527,3.1842,3.1842,10600.0],["2000-07-11",3.1928,3.2869,3.1157,3.1157,165600.0],["2000-07-12",3.0301,3.2184,3.0301,3.1671,134200.0],["2000-07-13",3.2527,3.2869,3.1842,3.2698,204000.0],["2000-07-14",3.2527,3.2869,2.9788,3.0301,273600.0],["2000-07-17",3.1157,3.2527,2.9788,2.9788,79800.0],["2000-07-18",3.2087,3.2602,3.0543,3.2259,176400.0],["2000-07-19",3.2173,3.2387,3.1229,3.1229,57600.0],["2000-07-20",3.2087,3.4318,3.1572,3.346,388000.0],["2000-07-21",3.2945,3.3631,3.2945,3.346,295800.0],["2000-07-24",3.346,3.3974,3.3116,3.3974,54800.0],["2000-07-25",3.3631,3.7063,3.3288,3.569,354000.0],["2000-07-26",3.6033,3.8779,3.6033,3.8779,167600.0],["2000-07-27",3.8779,4.101,3.7749,3.8436,242000.0],["2000-07-28",4.0152,4.0152,3.7578,3.8779,172200.0],["2000-07-31",3.8436,3.9122,3.569,3.7749,126200.0],["2000-08-01",3.7235,3.8436,3.672,3.8436,35600.0],["2000-08-02",3.7921,3.8736,3.7406,3.7406,8200.0],["2000-08-03",3.569,3.9122,3.569,3.8436,133200.0],["2000-08-04",3.9122,3.9122,3.8093,3.8779,17800.0],["2000-08-07",3.8264,3.8264,3.569,3.7406,55200.0],["2000-08-08",3.5862,3.7749,3.569,3.7749,185600.0],["2000-08-09",3.672,3.7406,3.6033,3.672,6800.0],["2000-08-10",3.732,3.9122,3.7063,3.8093,84400.0],["2000-08-11",3.7921,3.9808,3.7749,3.9808,155800.0],["2000-08-14",3.8779,3.9294,3.8436,3.9122,32200.0],["2000-08-15",3.9122,3.9122,3.8264,3.8607,23400.0],["2000-08-16",3.7578,3.7578,3.672,3.7063,47400.0],["2000-08-17",3.7578,3.8093,3.7063,3.7578,111800.0],["2000-08-18",3.7749,3.7749,3.6891,3.7063,32400.0],["2000-08-21",3.6977,3.6977,3.5347,3.672,15600.0],["2000-08-22",3.6205,3.6891,3.6205,3.6891,6000.0],["2000-08-23",3.6548,3.672,3.569,3.6377,37600.0],["2000-08-24",3.6033,3.7063,3.6033,3.6377,18600.0],["2000-08-25",3.6377,3.7063,3.6377,3.6891,34600.0],["2000-08-28",3.672,3.7578,3.6548,3.7578,41600.0],["2000-08-29",3.7406,3.8264,3.6891,3.8093,27600.0],["2000-08-30",3.7235,3.8093,3.7235,3.8093,4000.0],["2000-08-31",3.7749,3.8436,3.7578,3.8436,21600.0],["2000-09-01",3.8436,3.9465,3.7749,3.9465,41400.0],["2000-09-05",3.9122,3.9465,3.7749,3.8436,44600.0],["2000-09-06",3.9808,4.4956,3.9808,4.324,525600.0],["2000-09-07",4.3583,4.4012,4.324,4.4012,136400.0],["2000-09-08",4.3583,4.4956,4.3583,4.4441,178800.0],["2000-09-11",4.3583,4.4956,4.3412,4.4098,66000.0],["2000-09-12",4.3927,4.4784,4.3583,4.3755,84400.0],["2000-09-13",4.3498,4.3583,4.2897,4.3069,12600.0],["2000-09-14",4.3326,4.3755,4.324,4.324,58600.0],["2000-09-15",4.3927,4.3927,4.324,4.3412,32800.0],["2000-09-18",4.3412,4.3927,4.2382,4.2382,144400.0],["2000-09-19",4.2382,4.2554,4.2211,4.2211,19000.0],["2000-09-20",4.2296,4.2382,4.1867,4.2211,23000.0],["2000-09-21",4.1696,4.1696,4.1524,4.1696,10800.0],["2000-09-22",4.0495,4.2211,4.0495,4.2211,24800.0],["2000-09-25",4.1696,4.2554,4.1181,4.2554,17800.0],["2000-09-26",4.2554,4.3069,4.2382,4.3069,136000.0],["2000-09-27",4.2554,4.2897,4.2554,4.2897,69000.0],["2000-09-28",4.2897,4.4956,4.2725,4.4956,33600.0],["2000-09-29",4.4956,4.7873,4.3583,4.7701,85600.0],["2000-10-02",4.7701,4.8045,4.5299,4.5471,268800.0],["2000-10-03",4.487,4.487,4.2897,4.427,25600.0],["2000-10-04",4.3927,4.4784,4.3412,4.3927,11400.0],["2000-10-05",4.4441,4.5642,4.324,4.5642,42600.0],["2000-10-06",4.4956,4.5299,4.4441,4.4784,9000.0],["2000-10-09",4.3927,4.5299,4.3755,4.5299,54600.0],["2000-10-10",4.5299,4.5642,4.4441,4.5342,83200.0],["2000-10-11",4.4613,4.4956,4.3927,4.4613,269000.0],["2000-10-12",4.4098,4.4441,4.2211,4.2211,150800.0],["2000-10-13",4.1396,4.1696,4.0838,4.1181,74600.0],["2000-10-16",4.0666,4.0666,3.6891,3.8779,114600.0],["2000-10-17",3.8848,3.902,3.816,3.8504,146400.0],["2000-10-18",3.7129,3.8504,3.7129,3.816,249400.0],["2000-10-19",3.816,3.9191,3.7988,3.9191,83600.0],["2000-10-20",3.8676,3.9191,3.8676,3.9191,6000.0],["2000-10-23",3.9191,3.9879,3.8848,3.9879,17000.0],["2000-10-24",3.9191,4.091,3.9191,4.091,24600.0],["2000-10-25",4.0567,4.3661,4.0051,4.3661,68800.0],["2000-10-26",4.2801,4.3661,4.2801,4.2973,65800.0],["2000-10-27",4.2801,4.4004,4.1082,4.1254,73600.0],["2000-10-30",4.2457,4.2457,4.091,4.1211,48200.0],["2000-10-31",4.1254,4.1254,3.9535,3.9535,266400.0],["2000-11-01",3.9879,4.0567,3.902,4.0567,10400.0],["2000-11-02",3.9879,4.0567,3.9535,4.0567,277000.0],["2000-11-03",4.0395,4.0395,3.9879,4.0051,24600.0],["2000-11-06",4.0223,4.0223,3.8848,3.8848,261200.0],["2000-11-07",3.9535,3.9535,3.7816,3.7816,49800.0],["2000-11-08",3.7816,3.8504,3.7816,3.8504,29000.0],["2000-11-09",3.8848,3.8848,3.8504,3.8848,13000.0],["2000-11-10",3.7816,3.8332,3.7472,3.7816,87000.0],["2000-11-13",3.7129,3.7816,3.7129,3.7129,15600.0],["2000-11-14",3.816,3.816,3.5066,3.5754,19000.0],["2000-11-15",3.6785,3.7129,3.5754,3.6269,31400.0],["2000-11-16",3.5754,3.6269,3.5066,3.5754,18800.0],["2000-11-17",3.5754,3.7129,3.4722,3.5754,29000.0],["2000-11-20",3.5754,3.5754,3.4894,3.5582,19000.0],["2000-11-21",3.5711,3.5754,3.4894,3.5066,34600.0],["2000-11-22",3.4894,3.541,3.3003,3.3691,42000.0],["2000-11-24",3.266,3.4035,3.266,3.4035,3200.0],["2000-11-27",3.266,3.4722,3.266,3.4722,35000.0],["2000-11-28",3.4378,3.4378,3.1972,3.3003,124800.0],["2000-11-29",3.4035,3.4035,3.266,3.3003,108800.0],["2000-11-30",3.2917,3.3347,3.2488,3.2831,40800.0],["2000-12-01",3.3003,3.4378,3.2316,3.4378,18000.0],["2000-12-04",3.3175,3.7129,3.3175,3.7129,16800.0],["2000-12-05",3.4722,3.5754,3.4722,3.5066,68200.0],["2000-12-06",3.6441,4.0223,3.6441,3.9191,563200.0],["2000-12-07",3.9277,3.9363,3.6613,3.6957,310000.0],["2000-12-08",3.7129,4.2114,3.7129,3.9535,100000.0],["2000-12-11",3.8504,4.0567,3.8332,4.0567,123000.0],["2000-12-12",3.8504,4.4692,3.7816,4.1942,149800.0],["2000-12-13",4.2285,4.2285,3.9879,4.1426,27400.0],["2000-12-14",3.9879,4.1942,3.9879,4.091,5200.0],["2000-12-15",4.0094,4.091,3.9535,4.0051,13000.0],["2000-12-18",3.7816,4.0223,3.6441,4.0223,46000.0],["2000-12-19",3.9879,4.1942,3.9879,4.1254,48000.0],["2000-12-20",4.0567,4.1426,3.9879,4.1254,26200.0],["2000-12-21",4.0094,4.1254,4.0051,4.1254,16600.0],["2000-12-22",4.1254,4.2973,3.8848,4.0395,45200.0],["2000-12-26",3.902,4.1082,3.902,4.1082,24200.0],["2000-12-27",4.0051,4.1082,4.0051,4.091,82400.0],["2000-12-28",4.091,4.4004,4.0395,4.2973,252000.0],["2000-12-29",4.1942,4.2629,4.091,4.1942,115000.0],["2001-01-02",4.1856,4.1942,4.1082,4.177,80400.0],["2001-01-03",4.177,4.2973,4.1254,4.2973,88200.0],["2001-01-04",4.3231,4.3661,4.091,4.1598,37200.0],["2001-01-05",4.2285,4.2285,4.0223,4.1598,16200.0],["2001-01-08",4.1426,4.1598,3.9363,3.9707,28600.0],["2001-01-09",4.0738,4.091,3.9363,4.0567,23000.0],["2001-01-10",3.9363,3.9879,3.9363,3.9879,27200.0],["2001-01-11",3.9535,3.9707,3.9363,3.9535,3600.0],["2001-01-12",3.8929,3.9273,3.8412,3.8929,8600.0],["2001-01-16",3.824,3.824,3.4106,3.5484,58600.0],["2001-01-17",3.5139,3.6862,3.1694,3.1694,175400.0],["2001-01-18",3.3761,3.824,3.3761,3.824,191400.0],["2001-01-19",3.824,3.8584,3.6862,3.8068,48200.0],["2001-01-22",3.8068,3.8068,3.669,3.669,19400.0],["2001-01-23",3.7723,3.7723,3.669,3.7723,3400.0],["2001-01-24",3.669,3.669,3.6001,3.6517,17400.0],["2001-01-25",3.6517,3.7551,3.6517,3.7206,34800.0],["2001-01-26",3.7206,3.8068,3.7206,3.7379,9000.0],["2001-01-29",3.6517,3.7379,3.6517,3.6517,9800.0],["2001-01-30",3.6517,3.6517,3.6517,3.6517,0.0],["2001-01-31",3.7206,3.824,3.7206,3.824,9000.0],["2001-02-01",3.824,4.2374,3.445,3.7206,70600.0],["2001-02-02",3.8584,3.9273,3.5484,3.8584,19600.0],["2001-02-05",3.669,3.9618,3.669,3.9273,64000.0],["2001-02-06",3.8584,3.9273,3.7379,3.7379,88200.0],["2001-02-07",3.8068,4.1685,3.8068,4.1685,40600.0],["2001-02-08",4.0996,4.134,4.0651,4.0651,6200.0],["2001-02-09",4.0307,4.134,3.9962,4.0651,17600.0],["2001-02-12",4.0996,4.1685,3.9962,4.1513,37400.0],["2001-02-13",4.147,4.3407,4.134,4.3407,72000.0],["2001-02-14",4.3063,4.6852,4.1685,4.5819,176800.0],["2001-02-15",4.5776,4.5819,4.4269,4.4269,97200.0],["2001-02-16",4.4269,4.668,4.4269,4.5991,176800.0],["2001-02-20",4.6465,4.668,4.4355,4.5474,41000.0],["2001-02-21",4.4958,4.4958,4.3407,4.3407,19200.0],["2001-02-22",4.2718,4.2718,4.0135,4.1685,21400.0],["2001-02-23",4.1857,4.2891,4.0651,4.2891,12000.0],["2001-02-26",4.134,4.4785,4.134,4.4441,49600.0],["2001-02-27",4.246,4.4441,4.2374,4.4441,8800.0],["2001-02-28",4.3407,4.4441,4.1513,4.1513,12600.0],["2001-03-01",4.1383,4.3752,4.1383,4.3407,25200.0],["2001-03-02",4.2374,4.4096,4.2374,4.4096,2000.0],["2001-03-05",4.035,4.1685,4.0307,4.134,18800.0],["2001-03-06",4.0135,4.0651,3.9962,4.0651,31600.0],["2001-03-07",4.0049,4.4269,3.9962,4.4096,39000.0],["2001-03-08",4.3407,4.4096,4.3063,4.3924,17200.0],["2001-03-09",4.3235,4.3407,3.9273,3.9962,188600.0],["2001-03-12",4.0307,4.0307,3.8757,3.9618,198800.0],["2001-03-13",3.8757,4.0307,3.8584,4.0307,80600.0],["2001-03-14",3.8283,4.0307,3.8283,3.979,67000.0],["2001-03-15",3.8584,3.9618,3.824,3.9618,22400.0],["2001-03-16",3.9618,3.9618,3.8929,3.9618,22400.0],["2001-03-19",3.8972,3.9962,3.8929,3.9446,13400.0],["2001-03-20",3.9446,4.0479,3.824,3.9618,23400.0],["2001-03-21",3.9962,4.0307,3.9273,3.9962,14600.0],["2001-03-22",3.8584,3.9618,3.7551,3.8584,11600.0],["2001-03-23",3.8929,3.979,3.8412,3.9101,46000.0],["2001-03-26",3.9101,3.9101,3.6173,3.6905,11000.0],["2001-03-27",3.8197,3.9101,3.8068,3.8584,53000.0],["2001-03-28",3.9101,3.9101,3.7895,3.8584,20400.0],["2001-03-29",3.8929,3.8929,3.7895,3.8757,38400.0],["2001-03-30",3.8584,3.8584,3.7551,3.8412,7200.0],["2001-04-02",3.8412,3.9446,3.7034,3.7034,61600.0],["2001-04-03",3.5914,3.7551,3.5656,3.5656,61600.0],["2001-04-04",3.5656,3.6001,3.445,3.5139,35200.0],["2001-04-05",3.445,3.5828,3.445,3.5656,37400.0],["2001-04-06",3.6173,3.6173,3.5484,3.5828,21000.0],["2001-04-09",3.5167,3.6517,3.5167,3.6462,20600.0],["2001-04-10",3.6517,3.7206,3.6517,3.6793,25600.0],["2001-04-11",3.729,3.9362,3.729,3.9362,11800.0],["2001-04-12",3.9362,4.1434,3.8119,4.1378,56000.0],["2001-04-16",4.0992,4.1295,4.0329,4.0688,94200.0],["2001-04-17",4.0329,4.1323,3.9472,3.9472,113400.0],["2001-04-18",4.0218,4.0218,3.8671,3.8671,141200.0],["2001-04-19",3.9362,3.9362,3.8395,3.9362,88400.0],["2001-04-20",3.8561,4.0384,3.8561,4.0025,8800.0],["2001-04-23",3.9721,4.0881,3.8671,4.0881,29800.0],["2001-04-24",4.0881,4.2511,4.0329,4.1986,45400.0],["2001-04-25",4.1434,4.1434,4.0715,4.1019,163400.0],["2001-04-26",4.0826,4.2262,4.0632,4.1074,47400.0],["2001-04-27",4.1157,4.24,4.1157,4.2124,14400.0],["2001-04-30",4.0771,4.2677,4.0771,4.2483,66200.0],["2001-05-01",4.2649,4.2815,4.2124,4.2787,105800.0],["2001-05-02",4.2759,4.298,4.1599,4.2704,165400.0],["2001-05-03",4.2704,4.3229,4.2317,4.3229,98200.0],["2001-05-04",4.1351,4.6958,4.1351,4.693,90200.0],["2001-05-07",4.6212,4.903,4.4168,4.7649,70000.0],["2001-05-08",4.6847,4.8311,4.682,4.7731,53000.0],["2001-05-09",4.7124,4.9002,4.7124,4.7649,60600.0],["2001-05-10",4.7428,4.9223,4.7041,4.903,17400.0],["2001-05-11",4.8311,4.972,4.8201,4.9693,47600.0],["2001-05-14",4.9444,5.2952,4.9168,5.2703,154200.0],["2001-05-15",5.2482,5.2759,4.9831,5.2344,62600.0],["2001-05-16",5.1985,5.2482,5.0963,5.2427,62600.0],["2001-05-17",5.1378,5.193,5.0963,5.146,64400.0],["2001-05-18",5.1792,5.1792,4.9582,5.0273,379400.0],["2001-05-21",5.0135,5.0135,4.9858,4.9996,16200.0],["2001-05-22",4.972,5.0411,4.9582,5.0135,46600.0],["2001-05-23",5.0135,5.0273,4.9582,5.0273,30600.0],["2001-05-24",5.0273,5.0549,5.0135,5.0273,60000.0],["2001-05-25",5.0135,5.0135,4.9582,4.9665,32400.0],["2001-05-29",4.961,4.9831,4.9499,4.972,16000.0],["2001-05-30",4.972,4.972,4.9168,4.9416,61200.0],["2001-05-31",4.9416,4.972,4.903,4.9306,34600.0],["2001-06-01",4.9306,4.972,4.8339,4.8339,37400.0],["2001-06-04",4.8671,4.903,4.751,4.751,22000.0],["2001-06-05",4.903,5.0411,4.8781,5.0135,81800.0],["2001-06-06",4.972,4.972,4.798,4.798,36000.0],["2001-06-07",4.8201,4.8615,4.8063,4.8201,35800.0],["2001-06-08",4.8063,4.8311,4.7124,4.7649,22200.0],["2001-06-11",4.7096,4.751,4.5715,4.5715,47600.0],["2001-06-12",4.5715,4.6129,4.4942,4.5549,74200.0],["2001-06-13",4.5853,4.7234,4.5632,4.6958,49800.0],["2001-06-14",4.7207,4.8284,4.7207,4.8284,30400.0],["2001-06-15",4.8339,5.0245,4.8339,4.9306,51000.0],["2001-06-18",4.9444,4.9996,4.903,4.9168,60600.0],["2001-06-19",4.9306,4.9996,4.9251,4.9251,181000.0],["2001-06-20",4.9416,4.9969,4.9085,4.9969,36000.0],["2001-06-21",4.9969,5.1378,4.9831,5.1378,18600.0],["2001-06-22",5.1378,5.2427,5.135,5.2427,35000.0],["2001-06-25",5.2427,5.298,5.2427,5.2786,62200.0],["2001-06-26",5.2731,5.3173,5.2731,5.2759,35000.0],["2001-06-27",5.2482,5.2621,5.182,5.204,27200.0],["2001-06-28",5.2372,5.2759,4.9416,5.0273,50800.0],["2001-06-29",5.0825,5.8007,5.077,5.5797,471400.0],["2001-07-02",5.5245,5.5245,5.3974,5.414,51000.0],["2001-07-03",5.4416,5.4968,5.4416,5.4416,14800.0],["2001-07-05",5.4471,5.5107,5.3201,5.4499,28800.0],["2001-07-06",5.4609,5.4637,5.3781,5.3781,39600.0],["2001-07-09",5.3864,5.4278,5.3587,5.3808,44200.0],["2001-07-10",5.3587,5.3864,5.2482,5.2482,69400.0],["2001-07-11",5.2261,5.2482,5.1516,5.193,143400.0],["2001-07-12",5.1654,5.2344,5.0273,5.1295,97800.0],["2001-07-13",5.0907,5.1737,5.0686,5.1737,113400.0],["2001-07-16",5.2014,5.2291,5.1903,5.2014,39000.0],["2001-07-17",5.2152,5.254,5.1599,5.2484,264000.0],["2001-07-18",5.2512,5.3923,5.2512,5.3923,95000.0],["2001-07-19",5.3923,5.3923,5.3536,5.3729,47600.0],["2001-07-20",5.3536,5.3923,5.2733,5.3038,23200.0],["2001-07-23",5.3176,5.3923,5.2623,5.2623,12400.0],["2001-07-24",5.2567,5.3259,5.1876,5.2512,164800.0],["2001-07-25",5.2512,5.2512,5.1793,5.2291,4200.0],["2001-07-26",5.2567,5.2567,5.2512,5.254,35800.0],["2001-07-27",5.2208,5.254,5.2208,5.254,27200.0],["2001-07-30",5.2263,5.2263,5.1903,5.1903,24600.0],["2001-07-31",5.1959,5.2567,5.1876,5.2401,106200.0],["2001-08-01",5.2512,5.254,5.2042,5.2429,38400.0],["2001-08-02",5.2512,5.2567,5.2069,5.2097,36600.0],["2001-08-03",5.2069,5.2706,5.2069,5.218,170800.0],["2001-08-06",5.254,5.254,5.2291,5.2291,25200.0],["2001-08-07",5.2152,5.254,5.2152,5.254,26200.0],["2001-08-08",5.254,5.2567,5.1931,5.1986,52400.0],["2001-08-09",5.1876,5.2125,5.1876,5.2125,3200.0],["2001-08-10",5.2512,5.2567,5.2014,5.254,61000.0],["2001-08-13",5.2512,5.254,5.2512,5.254,14600.0],["2001-08-14",5.2567,5.3121,5.2567,5.2844,114600.0],["2001-08-15",5.3121,5.3176,5.3121,5.3121,65200.0],["2001-08-16",5.3259,5.3674,5.2152,5.2623,64000.0],["2001-08-17",5.2623,5.2623,5.2152,5.2512,5800.0],["2001-08-20",5.2512,5.254,5.0492,5.2512,36400.0],["2001-08-21",5.1184,5.1184,5.0797,5.0852,24600.0],["2001-08-22",5.088,5.1737,5.088,5.1461,25400.0],["2001-08-23",5.1737,5.218,5.1571,5.2014,14600.0],["2001-08-24",5.2429,5.2429,5.1599,5.2346,88600.0],["2001-08-27",5.2512,5.2512,5.2152,5.2152,12200.0],["2001-08-28",5.2512,5.2512,5.0492,5.1488,205400.0],["2001-08-29",5.1516,5.1516,5.1322,5.135,11600.0],["2001-08-30",5.1737,5.2263,5.1599,5.2125,112400.0],["2001-08-31",5.2125,5.2125,4.9939,5.0492,46800.0],["2001-09-04",4.9939,5.0769,4.9856,5.0492,25800.0],["2001-09-05",5.0492,5.2097,5.0492,5.1737,78600.0],["2001-09-06",5.1959,5.2291,5.099,5.1959,181800.0],["2001-09-07",5.0658,5.3951,5.0658,5.2014,46000.0],["2001-09-10",5.2014,5.2014,5.1461,5.1959,67000.0],["2001-09-17",4.9801,4.9801,4.7034,4.7449,33600.0],["2001-09-18",4.7587,4.8141,4.7172,4.7587,26800.0],["2001-09-19",4.7726,4.8141,4.6757,4.7587,86400.0],["2001-09-20",4.7034,4.7255,4.2137,4.2856,30200.0],["2001-09-21",4.0117,4.0532,3.9564,4.0062,71200.0],["2001-09-24",4.0062,4.0671,3.9287,3.9979,40800.0],["2001-09-25",4.0062,4.0947,3.8734,4.0394,41800.0],["2001-09-26",4.0394,4.1501,3.9287,4.0947,28800.0],["2001-09-27",4.0947,4.1501,4.0947,4.0947,9000.0],["2001-09-28",4.1086,4.4184,4.0837,4.2884,68000.0],["2001-10-01",4.3576,4.3576,4.2331,4.2856,9000.0],["2001-10-02",4.2607,4.2912,4.1916,4.2912,28400.0],["2001-10-03",4.2607,4.9524,4.2607,4.7726,37400.0],["2001-10-04",4.8002,5.0631,4.8002,5.0382,116200.0],["2001-10-05",4.9939,5.0077,4.7587,5.0077,67000.0],["2001-10-08",4.9801,5.0354,4.8971,5.0354,59600.0],["2001-10-09",4.9939,5.4781,4.9939,5.3978,52400.0],["2001-10-10",5.3674,5.4227,5.1848,5.2512,29000.0],["2001-10-11",5.2706,5.3065,5.1793,5.1876,8800.0],["2001-10-12",4.988,5.1127,4.988,5.0573,18800.0],["2001-10-15",4.988,5.0158,4.9465,4.9964,23400.0],["2001-10-16",5.013,5.0989,4.9853,5.0158,18200.0],["2001-10-17",5.0712,5.0712,4.9742,4.9742,4600.0],["2001-10-18",4.9603,5.0573,4.9603,5.0435,4800.0],["2001-10-19",5.0712,5.1266,5.0435,5.1266,11000.0],["2001-10-22",4.988,4.9908,4.4892,4.5031,170000.0],["2001-10-23",4.5031,4.6555,4.5031,4.6001,21600.0],["2001-10-24",4.6278,4.7109,4.6278,4.6971,5200.0],["2001-10-25",4.7109,4.7109,4.6832,4.7109,26000.0],["2001-10-26",4.6555,4.6971,4.6001,4.6805,14000.0],["2001-10-29",4.6555,4.6805,4.517,4.517,12800.0],["2001-10-30",4.5197,4.5585,4.4338,4.4338,47600.0],["2001-10-31",4.4588,4.517,4.4338,4.517,24400.0],["2001-11-01",4.5724,4.65,4.517,4.5447,10600.0],["2001-11-02",4.517,4.5447,4.4061,4.517,137800.0],["2001-11-05",4.5419,4.5447,4.5086,4.5364,6800.0],["2001-11-06",4.4671,4.5419,4.4477,4.5419,61800.0],["2001-11-07",4.5447,4.5668,4.5031,4.5668,22600.0],["2001-11-08",4.6001,4.6417,4.5447,4.6278,3000.0],["2001-11-09",4.6555,4.6971,4.6555,4.6971,4600.0],["2001-11-12",4.7664,4.8495,4.6001,4.6832,41600.0],["2001-11-13",4.6694,4.6888,4.5862,4.6555,11400.0],["2001-11-14",4.6694,4.7082,4.6694,4.7082,13400.0],["2001-11-15",4.6417,4.6694,4.6167,4.6167,4400.0],["2001-11-16",4.5862,4.6278,4.5724,4.6278,4600.0],["2001-11-19",4.6306,4.6832,4.6306,4.6389,8000.0],["2001-11-20",4.6139,4.6555,4.5918,4.5973,5000.0],["2001-11-21",4.5779,4.7109,4.5474,4.7109,32400.0],["2001-11-23",4.6777,4.7109,4.6777,4.6832,8400.0],["2001-11-26",4.7109,4.7109,4.686,4.7109,17400.0],["2001-11-27",4.6555,4.6832,4.6056,4.6832,24800.0],["2001-11-28",4.6832,4.7109,4.6805,4.6971,42400.0],["2001-11-29",4.7664,5.0019,4.7608,5.0019,27200.0],["2001-11-30",4.9881,5.1266,4.9603,5.1266,23200.0],["2001-12-03",5.0712,5.1155,5.0712,5.0989,32600.0],["2001-12-04",5.1266,5.1682,5.0989,5.1682,17000.0],["2001-12-05",5.1959,5.4037,5.1959,5.3732,25200.0],["2001-12-06",5.3732,5.3732,5.2458,5.3178,17000.0],["2001-12-07",5.376,5.376,5.2042,5.3178,29200.0],["2001-12-10",5.3067,5.3428,5.279,5.3123,8800.0],["2001-12-11",5.2929,5.3483,5.2097,5.2458,17000.0],["2001-12-12",5.2929,5.3622,5.279,5.2873,11000.0],["2001-12-13",5.3317,5.3317,5.1266,5.182,17200.0],["2001-12-14",5.182,5.2097,5.1266,5.1931,19200.0],["2001-12-17",5.2208,5.2291,5.1266,5.1543,137200.0],["2001-12-18",5.1266,5.1959,5.1266,5.1959,16200.0],["2001-12-19",5.1682,5.2901,5.1682,5.2901,26600.0],["2001-12-20",5.3344,5.376,5.2513,5.2513,161600.0],["2001-12-21",5.2652,5.3344,5.2652,5.3067,44000.0],["2001-12-24",5.2652,5.376,5.2652,5.3732,7400.0],["2001-12-26",5.3344,5.3899,5.2236,5.3871,15800.0],["2001-12-27",5.3871,5.3871,5.2956,5.315,17800.0],["2001-12-28",5.3622,5.3899,5.3344,5.3899,6800.0],["2001-12-31",5.376,5.4287,5.3206,5.3206,28400.0],["2002-01-02",5.3344,5.3344,5.2097,5.2652,8200.0],["2002-01-03",5.2652,5.2652,5.1543,5.182,9400.0],["2002-01-04",5.182,5.182,5.1321,5.1349,6200.0],["2002-01-07",5.1543,5.1682,5.1266,5.1294,32400.0],["2002-01-08",5.0989,5.1543,5.0989,5.1266,77200.0],["2002-01-09",5.1266,5.1266,5.085,5.1072,13800.0],["2002-01-10",5.0906,5.1238,5.0296,5.0435,15800.0],["2002-01-11",4.988,5.013,4.7802,4.9021,372400.0],["2002-01-14",4.8772,4.9049,4.8495,4.8495,3600.0],["2002-01-15",4.8717,4.8911,4.719,4.744,13400.0],["2002-01-16",4.7718,4.8606,4.6496,4.8606,19000.0],["2002-01-17",4.9827,5.2881,4.9827,5.2742,143800.0],["2002-01-18",5.2742,5.2742,5.0938,5.1076,54200.0],["2002-01-22",5.1326,5.1354,5.066,5.0938,75600.0],["2002-01-23",5.066,5.1354,5.0244,5.1354,13400.0],["2002-01-24",5.1354,5.2048,5.1271,5.1354,33000.0],["2002-01-25",5.1632,5.2048,5.1632,5.177,10000.0],["2002-01-28",5.177,5.177,5.177,5.177,1600.0],["2002-01-29",5.177,5.2353,5.0938,5.1076,76200.0],["2002-01-30",5.1354,5.1354,5.0383,5.066,16200.0],["2002-01-31",5.0105,5.0521,4.8911,4.9133,51800.0],["2002-02-01",4.8856,4.9966,4.8439,4.8439,42200.0],["2002-02-04",4.8162,4.8606,4.8023,4.8023,14200.0],["2002-02-05",4.8301,4.9272,4.7745,4.855,38000.0],["2002-02-06",4.8578,4.9466,4.8439,4.93,64200.0],["2002-02-07",4.9578,5.066,4.9578,4.9827,11800.0],["2002-02-08",4.9411,5.066,4.9133,5.066,14600.0],["2002-02-11",5.066,5.066,4.8162,4.9689,36200.0],["2002-02-12",5.0105,5.066,4.9689,5.0383,4600.0],["2002-02-13",5.0521,5.1354,5.0521,5.1326,218800.0],["2002-02-14",5.1354,5.1493,5.091,5.0965,25800.0],["2002-02-15",5.1215,5.1243,5.0799,5.0938,750000.0],["2002-02-19",5.066,5.1076,5.0244,5.0688,10000.0],["2002-02-20",5.0799,5.1076,5.0521,5.1076,9200.0],["2002-02-21",5.1076,5.1215,5.0105,5.0521,23200.0],["2002-02-22",5.0938,5.1076,5.0605,5.1076,16400.0],["2002-02-25",5.1354,5.1354,5.066,5.1132,73000.0],["2002-02-26",5.0854,5.1132,5.0854,5.0854,5000.0],["2002-02-27",5.1215,5.1326,5.0799,5.1132,12400.0],["2002-02-28",5.0799,5.1354,5.0799,5.1076,12600.0],["2002-03-01",5.0799,5.1354,5.0799,5.1354,73200.0],["2002-03-04",5.1354,5.252,5.1243,5.2409,64000.0],["2002-03-05",5.2464,5.3436,5.2187,5.3436,47400.0],["2002-03-06",5.2881,5.3158,5.202,5.3158,40400.0],["2002-03-07",5.3852,5.413,5.3297,5.3297,6000.0],["2002-03-08",5.3852,5.413,5.2964,5.3852,25600.0],["2002-03-11",5.413,5.413,5.3852,5.4047,10600.0],["2002-03-12",5.3436,5.413,5.3436,5.3714,11000.0],["2002-03-13",5.3297,5.3575,5.3269,5.3325,19200.0],["2002-03-14",5.4546,5.871,5.4435,5.871,287200.0],["2002-03-15",5.8849,6.0237,5.8849,5.9404,112200.0],["2002-03-18",6.0098,6.0098,5.9404,5.9654,84200.0],["2002-03-19",5.8571,5.9099,5.8294,5.9099,72000.0],["2002-03-20",5.9265,6.0015,5.9154,5.9654,35200.0],["2002-03-21",5.9959,6.1014,5.9543,6.1014,37000.0],["2002-03-22",6.0515,6.0903,5.9959,5.9959,53400.0],["2002-03-25",6.0515,6.0515,5.9127,5.9404,4600.0],["2002-03-26",5.8849,5.9404,5.8377,5.9404,25800.0],["2002-03-27",5.9404,6.0265,5.9293,6.0265,46400.0],["2002-03-28",6.0348,6.1542,6.0348,6.0931,82800.0],["2002-04-01",6.0515,6.1181,5.9987,6.0848,14400.0],["2002-04-02",6.107,6.1125,6.0653,6.0653,27600.0],["2002-04-03",6.0653,6.0931,6.0292,6.0653,29000.0],["2002-04-04",6.0515,6.0986,6.0431,6.0653,51200.0],["2002-04-05",6.0931,6.1014,6.0515,6.0792,11800.0],["2002-04-08",6.0515,6.0931,6.0376,6.057,15800.0],["2002-04-09",6.0542,6.1014,6.0515,6.0986,51800.0],["2002-04-10",6.0515,6.1764,6.0515,6.107,29200.0],["2002-04-11",6.1347,6.1625,6.107,6.1486,26600.0],["2002-04-12",6.1764,6.218,6.1458,6.218,16800.0],["2002-04-15",6.2236,6.2402,6.1764,6.2402,10800.0],["2002-04-16",6.2957,6.3568,6.2819,6.329,25600.0],["2002-04-17",6.3235,6.3235,6.2067,6.2067,28600.0],["2002-04-18",6.2067,6.2123,6.1706,6.1817,10000.0],["2002-04-19",6.1984,6.254,6.115,6.115,37000.0],["2002-04-22",6.115,6.1567,5.9343,6.0038,42200.0],["2002-04-23",6.0316,6.0316,5.9733,6.0289,56400.0],["2002-04-24",6.0289,6.1817,6.0289,6.1651,105800.0],["2002-04-25",6.1845,6.2262,6.1706,6.2123,34000.0],["2002-04-26",6.2234,6.2818,6.2151,6.2401,50400.0],["2002-04-29",6.2262,6.2679,6.2123,6.2679,221800.0],["2002-04-30",6.279,6.3374,6.279,6.3374,57600.0],["2002-05-01",6.3374,6.5042,6.2679,6.4791,68400.0],["2002-05-02",6.5458,6.7682,6.532,6.7682,63400.0],["2002-05-03",6.8099,6.846,6.6848,6.7543,18600.0],["2002-05-06",6.7766,6.7766,6.6765,6.6876,24000.0],["2002-05-07",6.682,6.7098,6.6626,6.6681,21800.0],["2002-05-08",6.682,6.6987,6.5764,6.6709,18800.0],["2002-05-09",6.6709,6.6987,6.4903,6.4986,17200.0],["2002-05-10",6.5542,6.5848,6.4347,6.4764,73000.0],["2002-05-13",6.4903,6.8071,6.4764,6.8071,102600.0],["2002-05-14",6.9072,6.9072,6.796,6.8377,23000.0],["2002-05-15",6.8516,7.0045,6.8516,6.9683,36800.0],["2002-05-16",6.8099,6.8794,6.7849,6.8794,32400.0],["2002-05-17",6.8655,6.9211,6.8377,6.9072,12400.0],["2002-05-20",6.9072,6.9211,6.7821,6.796,12600.0],["2002-05-21",6.7682,6.7682,6.6153,6.6153,17800.0],["2002-05-22",6.5736,6.6292,6.2818,6.5181,41600.0],["2002-05-23",6.5597,6.5597,6.2846,6.4208,22200.0],["2002-05-24",6.4347,6.4347,6.1567,6.2512,24600.0],["2002-05-28",6.2707,6.3235,5.8398,6.0872,60600.0],["2002-05-29",6.0733,6.0733,5.5897,5.851,48200.0],["2002-05-30",6.115,6.3374,5.6425,5.8065,290000.0],["2002-05-31",5.8037,6.115,5.7537,5.976,126000.0],["2002-06-03",6.0594,6.0594,5.4618,5.6481,66800.0],["2002-06-04",5.6147,5.6481,5.4229,5.5119,21800.0],["2002-06-05",5.6703,5.7259,5.5619,5.7259,35800.0],["2002-06-06",5.6564,5.662,5.5869,5.662,115600.0],["2002-06-07",5.6842,5.6842,5.6147,5.6842,15000.0],["2002-06-10",5.712,5.8093,5.712,5.7537,14600.0],["2002-06-11",5.712,5.8927,5.7064,5.7815,24600.0],["2002-06-12",5.8093,5.8093,5.7009,5.7954,19000.0],["2002-06-13",5.8176,5.8176,5.6981,5.712,41000.0],["2002-06-14",5.6703,5.9066,5.6286,5.8927,50400.0],["2002-06-17",5.8927,5.8927,5.851,5.8927,21800.0],["2002-06-18",5.8871,6.0733,5.8621,5.9149,61400.0],["2002-06-19",5.9149,6.1095,5.8649,5.9066,47000.0],["2002-06-20",5.8927,6.0844,5.8232,6.0177,21000.0],["2002-06-21",6.1095,6.1122,5.9482,6.1011,54800.0],["2002-06-24",6.1122,6.1706,6.09,6.115,39200.0],["2002-06-25",6.0594,6.1984,6.0566,6.1845,34800.0],["2002-06-26",6.115,6.2679,6.115,6.2457,46600.0],["2002-06-27",6.2484,6.2484,6.0594,6.1623,71600.0],["2002-06-28",6.1178,6.9906,6.1039,6.9906,202200.0],["2002-07-01",6.7821,6.7849,6.6431,6.6709,151000.0],["2002-07-02",6.6431,6.6709,6.4347,6.5375,14400.0],["2002-07-03",6.5042,6.5375,6.4486,6.5375,26800.0],["2002-07-05",6.532,6.6987,6.4764,6.6987,29400.0],["2002-07-08",6.5375,6.5597,6.4764,6.4903,32600.0],["2002-07-09",6.4708,6.5458,6.4208,6.4208,27800.0],["2002-07-10",6.393,6.3958,6.115,6.2123,66400.0],["2002-07-11",6.1789,6.1789,5.7336,6.1205,65600.0],["2002-07-12",6.1205,6.4155,6.0564,6.2624,60600.0],["2002-07-15",6.2624,6.2624,6.0397,6.1789,10200.0],["2002-07-16",6.2207,6.2207,5.9562,6.0119,40600.0],["2002-07-17",6.0453,6.0787,5.7753,5.8839,27200.0],["2002-07-18",5.8839,5.8839,5.7336,5.8032,27800.0],["2002-07-19",5.7892,5.7892,5.5387,5.5638,42800.0],["2002-07-22",5.497,5.5137,5.2187,5.3745,48200.0],["2002-07-23",5.3439,5.3467,5.0545,5.1073,24400.0],["2002-07-24",5.0378,5.0378,4.9543,5.0378,52000.0],["2002-07-25",5.0378,5.2075,4.971,5.1908,29000.0],["2002-07-26",5.2604,5.3829,4.9821,5.2604,32400.0],["2002-07-29",5.3161,5.5638,5.3161,5.5638,79800.0],["2002-07-30",5.5666,5.5972,5.4775,5.561,25600.0],["2002-07-31",5.6083,5.6362,5.4803,5.5638,44600.0],["2002-08-01",5.6083,5.6167,5.4831,5.5638,36000.0],["2002-08-02",5.5527,5.561,5.3578,5.3578,47400.0],["2002-08-05",5.3996,5.4246,5.2882,5.3272,8000.0],["2002-08-06",5.3022,5.4274,5.3022,5.4218,16600.0],["2002-08-07",5.4552,5.5387,5.3717,5.4218,28600.0],["2002-08-08",5.4274,5.4803,5.227,5.3578,64600.0],["2002-08-09",5.3189,5.3996,5.3161,5.3606,61800.0],["2002-08-12",5.3161,5.4024,5.2743,5.4024,5400.0],["2002-08-13",5.4552,5.4552,5.2465,5.2465,39400.0],["2002-08-14",5.2883,5.3884,5.2827,5.3105,33400.0],["2002-08-15",5.3161,5.3161,5.2159,5.2855,33600.0],["2002-08-16",5.2855,5.2855,5.1435,5.2048,50800.0],["2002-08-19",5.2326,5.3996,5.1936,5.3996,24800.0],["2002-08-20",5.4274,5.4692,5.3857,5.4107,11400.0],["2002-08-21",5.4552,5.4831,5.3439,5.4246,66600.0],["2002-08-22",5.3996,5.4274,5.3745,5.4107,22000.0],["2002-08-23",5.3912,5.4107,5.2187,5.2604,61000.0],["2002-08-26",5.3161,5.3495,5.2882,5.2994,20800.0],["2002-08-27",5.2604,5.2771,5.163,5.163,30400.0],["2002-08-28",5.1352,5.1908,5.0934,5.0934,26600.0],["2002-08-29",5.1213,5.1881,4.9821,5.1881,33800.0],["2002-08-30",5.1769,5.1769,5.0684,5.0684,29400.0],["2002-09-03",5.1213,5.1324,5.0211,5.0211,13200.0],["2002-09-04",5.0656,5.1324,5.0378,5.1157,13200.0],["2002-09-05",5.202,5.2048,4.9543,5.0099,93400.0],["2002-09-06",5.0378,5.1185,4.8735,4.9431,66200.0],["2002-09-09",4.8735,4.9097,4.8151,4.868,97800.0],["2002-09-10",4.8568,4.8568,4.7205,4.8012,69800.0],["2002-09-11",4.8012,4.8012,4.7427,4.7706,23600.0],["2002-09-12",4.7873,4.8958,4.7594,4.8012,31400.0],["2002-09-13",4.79,4.79,4.7149,4.7845,12400.0],["2002-09-16",4.7761,4.8708,4.7372,4.8568,31400.0],["2002-09-17",4.8568,4.8596,4.7873,4.7928,66400.0],["2002-09-18",4.7873,4.7873,4.701,4.7483,35000.0],["2002-09-19",4.7399,4.7678,4.662,4.662,46200.0],["2002-09-20",4.662,4.7093,4.6063,4.6564,45200.0],["2002-09-23",4.5924,4.6481,4.5646,4.5896,42200.0],["2002-09-24",4.5646,4.5702,4.4393,4.5201,98200.0],["2002-09-25",4.5201,4.5535,4.5034,4.5312,22600.0],["2002-09-26",4.5368,4.5646,4.4783,4.4783,32800.0],["2002-09-27",4.5089,4.5451,4.4393,4.4811,24400.0],["2002-09-30",4.5173,4.5368,4.47,4.5228,7000.0],["2002-10-01",4.534,4.5507,4.4533,4.534,121000.0],["2002-10-02",4.5507,4.5729,4.4254,4.4254,21600.0],["2002-10-03",4.4366,4.5006,4.4115,4.4477,53200.0],["2002-10-04",4.4755,4.5228,4.4115,4.4533,21000.0],["2002-10-07",4.4338,4.4338,4.3698,4.3809,22400.0],["2002-10-08",4.367,4.367,4.2751,4.3002,12600.0],["2002-10-09",4.2445,4.2751,4.1054,4.1054,21400.0],["2002-10-10",4.0775,4.161,4.0636,4.1582,20600.0],["2002-10-11",4.1471,4.2028,4.1471,4.2028,16600.0],["2002-10-14",4.2028,4.225,4.161,4.161,8000.0],["2002-10-15",4.1415,4.1973,4.1136,4.1694,92600.0],["2002-10-16",4.1415,4.1527,4.0997,4.1025,38200.0],["2002-10-17",4.1554,4.1973,4.1471,4.1973,14200.0],["2002-10-18",4.1945,4.2335,4.1945,4.1973,6000.0],["2002-10-21",4.2029,4.2391,4.2029,4.2112,7000.0],["2002-10-22",4.1973,4.4343,4.1973,4.3785,28800.0],["2002-10-23",4.3813,4.4901,4.373,4.4901,78200.0],["2002-10-24",4.4901,4.5905,4.4734,4.4901,71600.0],["2002-10-25",4.518,4.7969,4.518,4.7969,12400.0],["2002-10-28",4.7997,4.8527,4.7969,4.7997,6600.0],["2002-10-29",4.769,4.861,4.7606,4.861,7800.0],["2002-10-30",4.861,4.861,4.7551,4.7802,24600.0],["2002-10-31",4.7969,4.8248,4.7551,4.7578,13000.0],["2002-11-01",4.769,4.8582,4.7634,4.8527,17400.0],["2002-11-04",4.8248,4.8387,4.7885,4.8108,21400.0],["2002-11-05",4.808,4.808,4.7411,4.7774,61600.0],["2002-11-06",4.7829,4.8499,4.7718,4.7997,75400.0],["2002-11-07",4.769,4.769,4.7383,4.7523,5200.0],["2002-11-08",4.7634,4.7634,4.6853,4.7411,5800.0],["2002-11-11",4.7327,4.7327,4.6574,4.6853,19800.0],["2002-11-12",4.6853,4.7801,4.6853,4.7634,28200.0],["2002-11-13",4.755,4.8248,4.755,4.7969,123000.0],["2002-11-14",4.7997,4.808,4.7411,4.7969,187000.0],["2002-11-15",4.8025,4.8025,4.7606,4.7606,17600.0],["2002-11-18",4.7495,4.7578,4.6993,4.7411,54600.0],["2002-11-19",4.7411,4.7997,4.518,4.6156,45400.0],["2002-11-20",4.6435,4.8387,4.6268,4.8387,64000.0],["2002-11-21",4.8387,4.861,4.7969,4.8331,22200.0],["2002-11-22",4.8108,4.8945,4.7327,4.7467,172000.0],["2002-11-25",4.769,4.822,4.769,4.8108,86600.0],["2002-11-26",4.8248,4.8666,4.7857,4.8108,97600.0],["2002-11-27",4.8108,4.9084,4.8108,4.9084,127600.0],["2002-11-29",4.914,4.9642,4.914,4.9642,84200.0],["2002-12-02",4.9782,5.2849,4.9782,4.9921,116800.0],["2002-12-03",5.0618,5.2989,5.0479,5.0507,122200.0],["2002-12-04",5.0479,5.0869,5.0256,5.0618,69000.0],["2002-12-05",5.0535,5.073,5.0367,5.0479,6400.0],["2002-12-06",5.02,5.1037,5.02,5.0786,56200.0],["2002-12-09",5.0479,5.1371,5.0479,5.1343,48800.0],["2002-12-10",5.1176,5.2347,5.1176,5.2347,31400.0],["2002-12-11",5.2571,5.2849,5.2459,5.2766,34200.0],["2002-12-12",5.2849,5.3296,5.2431,5.2571,34200.0],["2002-12-13",5.2431,5.3268,5.2431,5.2738,25600.0],["2002-12-16",5.2849,5.3547,5.2431,5.3547,38000.0],["2002-12-17",5.3407,5.3547,5.2598,5.2626,28800.0],["2002-12-18",5.2626,5.2682,5.2543,5.2598,53400.0],["2002-12-19",5.2849,5.3128,5.2236,5.3045,445400.0],["2002-12-20",5.3407,5.3407,5.1985,5.324,60000.0],["2002-12-23",5.3045,5.3128,5.2041,5.2626,83200.0],["2002-12-24",5.2431,5.3296,5.2347,5.3296,16800.0],["2002-12-26",5.3128,5.3519,5.2013,5.3491,16000.0],["2002-12-27",5.3268,5.3268,5.2264,5.271,14400.0],["2002-12-30",5.271,5.271,5.2292,5.2487,50400.0],["2002-12-31",5.2989,5.3045,5.2431,5.2459,37200.0],["2003-01-02",5.3156,5.4523,5.2738,5.2766,31000.0],["2003-01-03",5.2766,5.2794,5.2459,5.2487,33200.0],["2003-01-06",5.2571,5.2682,5.232,5.2487,17200.0],["2003-01-07",5.2515,5.3212,5.2152,5.2431,38600.0],["2003-01-08",5.2571,5.3156,5.2292,5.2738,14000.0],["2003-01-09",5.2989,5.5527,5.2989,5.5415,32600.0],["2003-01-10",5.4718,5.5276,5.3379,5.3379,33400.0],["2003-01-13",5.3407,5.3742,5.2961,5.3742,23000.0],["2003-01-14",5.3547,5.4523,5.3547,5.4467,8600.0],["2003-01-15",5.4439,5.4439,5.3657,5.3908,26200.0],["2003-01-16",5.3741,5.4048,5.3406,5.3825,53600.0],["2003-01-17",5.3629,5.3629,5.226,5.226,77400.0],["2003-01-21",5.226,5.2595,5.1115,5.2512,104000.0],["2003-01-22",5.2372,5.2456,5.1953,5.2428,32800.0],["2003-01-23",5.24,5.2987,5.1674,5.2623,29800.0],["2003-01-24",5.2512,5.254,5.1255,5.1255,16600.0],["2003-01-27",5.1115,5.1115,4.8322,4.93,71000.0],["2003-01-28",4.93,5.0836,4.93,5.0752,31800.0],["2003-01-29",5.0752,5.159,5.0752,5.159,9000.0],["2003-01-30",5.1394,5.1394,4.9328,4.9328,21400.0],["2003-01-31",4.9523,5.1367,4.9523,5.1227,13600.0],["2003-02-03",5.1115,5.1674,5.0836,5.1478,7800.0],["2003-02-04",5.1255,5.1785,5.1031,5.1785,8600.0],["2003-02-05",5.1394,5.173,5.0948,5.1367,45200.0],["2003-02-06",5.1255,5.1534,5.0249,5.0249,13200.0],["2003-02-07",5.0529,5.0836,4.9188,4.9188,21800.0],["2003-02-10",4.9188,5.0417,4.8964,5.0417,18800.0],["2003-02-11",5.0417,5.159,5.0417,5.1255,22400.0],["2003-02-12",5.1394,5.1758,5.1394,5.1534,9200.0],["2003-02-13",5.1674,5.2121,5.1087,5.2121,87600.0],["2003-02-14",5.226,5.3154,5.2093,5.2931,21000.0],["2003-02-18",5.321,5.5165,5.321,5.5165,33200.0],["2003-02-19",5.5305,5.6478,5.4662,5.5445,52000.0],["2003-02-20",5.5165,5.5584,5.5165,5.5305,51600.0],["2003-02-21",5.5305,5.5864,5.5305,5.5528,14200.0],["2003-02-24",5.5026,5.6338,5.5026,5.5445,40400.0],["2003-02-25",5.5584,5.5584,5.4327,5.4495,14800.0],["2003-02-26",5.4188,5.4439,5.3908,5.4439,5000.0],["2003-02-27",5.4411,5.5026,5.3769,5.5026,34600.0],["2003-02-28",5.5054,5.5556,5.3769,5.4467,20200.0],["2003-03-03",5.4607,5.469,5.3573,5.3601,11400.0],["2003-03-04",5.335,5.335,5.0864,5.1171,24800.0],["2003-03-05",5.1618,5.1674,5.1087,5.1478,17800.0],["2003-03-06",5.1255,5.1255,4.9635,4.9858,66000.0],["2003-03-07",4.9858,5.0305,4.9858,4.9998,14400.0],["2003-03-10",4.9719,5.0138,4.9495,5.0138,12600.0],["2003-03-11",5.0277,5.0417,5.0277,5.0389,2000.0],["2003-03-12",5.0305,5.0333,4.9579,5.0054,11600.0],["2003-03-13",5.2232,5.2512,5.1785,5.1813,63600.0],["2003-03-14",5.1534,5.3433,5.1534,5.2651,16400.0],["2003-03-17",5.2232,5.3741,5.1394,5.3741,48800.0],["2003-03-18",5.3461,5.3741,5.2232,5.2763,16600.0],["2003-03-19",5.3042,5.3042,5.1674,5.2763,19200.0],["2003-03-20",5.2512,5.3461,5.2512,5.3433,32600.0],["2003-03-21",5.3238,5.3294,5.1674,5.2623,47600.0],["2003-03-24",5.2065,5.2512,5.2065,5.2232,30600.0],["2003-03-25",5.2344,5.2372,5.1953,5.2093,43400.0],["2003-03-26",5.1953,5.1953,5.0975,5.1702,25200.0],["2003-03-27",5.1534,5.2232,5.1003,5.2204,20000.0],["2003-03-28",5.2372,5.2791,5.2344,5.2791,61200.0],["2003-03-31",5.2512,5.3378,5.1953,5.307,20000.0],["2003-04-01",5.307,5.3406,5.2847,5.2931,18400.0],["2003-04-02",5.2959,5.4355,5.2959,5.4299,19800.0],["2003-04-03",5.4188,5.4495,5.3629,5.3657,13400.0],["2003-04-04",5.3489,5.4188,5.335,5.4104,38800.0],["2003-04-07",5.3825,5.4383,5.3322,5.4355,32000.0],["2003-04-08",5.4523,5.4607,5.2791,5.3741,92000.0],["2003-04-09",5.3741,5.3908,5.3545,5.3601,42000.0],["2003-04-10",5.3769,5.388,5.2651,5.2651,14400.0],["2003-04-11",5.2931,5.3014,5.1897,5.1897,35600.0],["2003-04-14",5.2065,5.3042,5.1003,5.2707,29400.0],["2003-04-15",5.2735,5.3854,5.2623,5.3854,98200.0],["2003-04-16",5.3854,5.4414,5.3714,5.4134,26000.0],["2003-04-17",5.4162,5.4414,5.4078,5.4386,8200.0],["2003-04-21",5.4414,5.5085,5.3882,5.5085,57800.0],["2003-04-22",5.4973,5.5813,5.4973,5.5785,14200.0],["2003-04-23",5.5925,5.6232,5.5533,5.6232,9000.0],["2003-04-24",5.6484,5.6904,5.6288,5.6512,29400.0],["2003-04-25",5.64,5.6428,5.5673,5.5785,11600.0],["2003-04-28",5.5953,5.5953,5.4526,5.4973,15600.0],["2003-04-29",5.4833,5.6092,5.4833,5.5952,16200.0],["2003-04-30",5.5953,5.7351,5.5953,5.7351,26200.0],["2003-05-01",5.7351,5.8526,5.7099,5.8135,12600.0],["2003-05-02",5.8275,5.9561,5.8275,5.8554,24000.0],["2003-05-05",5.8554,5.8806,5.847,5.8582,25600.0],["2003-05-06",5.8303,5.9953,5.8303,5.9701,24600.0],["2003-05-07",5.9701,6.0429,5.9589,5.9589,37000.0],["2003-05-08",5.945,5.9785,5.9198,5.9645,15200.0],["2003-05-09",5.9785,6.0233,5.9729,6.0233,5600.0],["2003-05-12",6.0233,6.0848,6.0233,6.0792,26600.0],["2003-05-13",6.0652,6.2023,6.0597,6.1548,26000.0],["2003-05-14",6.1827,6.3198,6.1688,6.2667,32400.0],["2003-05-15",6.2667,6.4513,6.2583,6.4261,24200.0],["2003-05-16",6.415,6.4737,6.4066,6.4457,82200.0],["2003-05-19",6.4625,6.4625,6.3366,6.3366,40600.0],["2003-05-20",6.2947,6.3338,6.2807,6.2975,17200.0],["2003-05-21",6.2695,6.3366,6.2695,6.3282,23400.0],["2003-05-22",6.3002,6.3226,6.2947,6.3086,14600.0],["2003-05-23",6.3086,6.3506,6.3086,6.3422,6400.0],["2003-05-27",6.359,6.3926,6.3254,6.3926,21200.0],["2003-05-28",6.4177,6.4261,6.331,6.373,30800.0],["2003-05-29",6.373,6.3954,6.2723,6.3702,96400.0],["2003-05-30",6.3926,6.4457,6.3282,6.4289,89800.0],["2003-06-02",6.4066,6.4289,6.2527,6.2947,64400.0],["2003-06-03",6.3226,6.3646,6.3002,6.3002,8800.0],["2003-06-04",6.3142,6.3954,6.3142,6.3674,49200.0],["2003-06-05",6.3394,6.3394,6.2611,6.2611,38600.0],["2003-06-06",6.2807,6.3226,5.875,5.9226,84800.0],["2003-06-09",5.875,5.917,5.7911,5.847,89200.0],["2003-06-10",5.875,5.875,5.7771,5.7911,19600.0],["2003-06-11",5.7771,5.8023,5.7351,5.7603,21800.0],["2003-06-12",5.7771,5.7911,5.7072,5.7267,9800.0],["2003-06-13",5.7072,5.7295,5.6652,5.6652,11200.0],["2003-06-16",5.668,5.6736,5.4442,5.5617,41000.0],["2003-06-17",5.5393,5.696,5.5393,5.696,26600.0],["2003-06-18",5.7099,5.8778,5.7044,5.8778,58400.0],["2003-06-19",5.9058,5.9589,5.7799,5.7827,20800.0],["2003-06-20",5.8526,5.9086,5.8135,5.8135,21400.0],["2003-06-23",5.8694,5.9394,5.8554,5.8554,31600.0],["2003-06-24",5.9114,6.0569,5.8498,5.9757,78800.0],["2003-06-25",5.9897,6.0121,5.9478,5.9478,26000.0],["2003-06-26",5.9869,6.0848,5.9869,6.0009,24000.0],["2003-06-27",6.0429,6.082,6.0009,6.0009,14200.0],["2003-06-30",6.0009,6.0848,6.0009,6.0848,79600.0],["2003-07-01",6.0988,6.1128,6.0485,6.0597,24800.0],["2003-07-02",6.0708,6.1016,6.0149,6.0373,40000.0],["2003-07-03",6.0261,6.0792,6.0177,6.0597,6400.0],["2003-07-07",6.0876,6.1352,6.068,6.1352,37800.0],["2003-07-08",6.1352,6.1883,6.1268,6.1744,56000.0],["2003-07-09",6.1827,6.4066,6.166,6.3786,67600.0],["2003-07-10",6.3786,6.5185,6.3786,6.5073,32000.0],["2003-07-11",6.5213,6.6615,6.5073,6.6615,47000.0],["2003-07-14",6.7317,6.7597,6.6363,6.6391,71000.0],["2003-07-15",6.6251,6.6868,6.6195,6.6475,48200.0],["2003-07-16",6.6195,6.7737,6.6082,6.7737,19800.0],["2003-07-17",6.8158,6.8439,6.7878,6.827,25200.0],["2003-07-18",6.8439,6.8523,6.5017,6.5017,55800.0],["2003-07-21",6.4792,6.5017,6.4231,6.4624,27800.0],["2003-07-22",6.4512,6.4512,6.4231,6.4456,15600.0],["2003-07-23",6.4708,6.4708,6.3642,6.3867,10800.0],["2003-07-24",6.4147,6.5606,6.4147,6.4792,28600.0],["2003-07-25",6.4932,6.5185,6.44,6.4456,24600.0],["2003-07-28",6.4652,6.5073,6.4315,6.4932,24200.0],["2003-07-29",6.4933,6.5185,6.4512,6.4848,24200.0],["2003-07-30",6.5213,6.5493,6.4792,6.482,10200.0],["2003-07-31",6.4792,6.5409,6.4736,6.4792,23800.0],["2003-08-01",6.4652,6.4961,6.4231,6.468,28000.0],["2003-08-04",6.44,6.454,6.2773,6.2801,17600.0],["2003-08-05",6.3053,6.3053,6.1959,6.1959,10600.0],["2003-08-06",6.1847,6.224,6.1735,6.1735,20400.0],["2003-08-07",6.1286,6.1314,6.0585,6.0978,13600.0],["2003-08-08",6.0922,6.1146,6.0725,6.0865,7200.0],["2003-08-11",6.1426,6.2015,6.1426,6.1931,10600.0],["2003-08-12",6.1791,6.1847,6.0305,6.1006,23200.0],["2003-08-13",6.1146,6.1202,6.0753,6.1062,14400.0],["2003-08-14",6.1202,6.2829,6.1202,6.2829,10800.0],["2003-08-15",6.2969,6.3306,6.2969,6.2969,5000.0],["2003-08-18",6.3081,6.5045,6.2997,6.5045,18400.0],["2003-08-19",6.5129,6.6335,6.5129,6.6335,11200.0],["2003-08-20",6.6475,6.7653,6.6475,6.7653,9000.0],["2003-08-21",6.7317,6.7597,6.6054,6.6756,43000.0],["2003-08-22",6.6615,6.6615,6.5213,6.5213,16200.0],["2003-08-25",6.5213,6.5213,6.4372,6.44,5600.0],["2003-08-26",6.4231,6.4315,6.2632,6.4315,32400.0],["2003-08-27",6.4596,6.5353,6.4596,6.5353,12800.0],["2003-08-28",6.5073,6.7176,6.4736,6.7036,34200.0],["2003-08-29",6.6896,6.7317,6.6896,6.7036,12600.0],["2003-09-02",6.7317,6.8018,6.6812,6.8018,36000.0],["2003-09-03",6.8018,6.8803,6.7793,6.7878,29800.0],["2003-09-04",6.8158,6.8158,6.7008,6.7148,30400.0],["2003-09-05",6.7036,6.7317,6.6054,6.6054,19000.0],["2003-09-08",6.6111,6.6587,6.4512,6.4512,39800.0],["2003-09-09",6.454,6.454,6.3474,6.3614,33200.0],["2003-09-10",6.339,6.339,6.0865,6.0865,52000.0],["2003-09-11",6.1118,6.1763,6.1118,6.1426,24200.0],["2003-09-12",6.1286,6.4652,6.1174,6.4343,44000.0],["2003-09-15",6.4372,6.7597,6.4372,6.5213,52400.0],["2003-09-16",6.4512,6.5914,6.4512,6.5914,19000.0],["2003-09-17",6.5774,6.6223,6.5381,6.5381,19000.0],["2003-09-18",6.5269,6.6111,6.5241,6.5942,20400.0],["2003-09-19",6.5774,6.6195,6.5746,6.6054,19400.0],["2003-09-22",6.6054,6.6195,6.5213,6.583,24400.0],["2003-09-23",6.569,6.569,6.2576,6.2969,39200.0],["2003-09-24",6.4372,6.4372,6.2128,6.2128,170400.0],["2003-09-25",6.2128,6.2128,6.0445,6.0445,23600.0],["2003-09-26",5.8902,5.8902,5.6518,5.792,56200.0],["2003-09-29",5.8341,6.1847,5.8341,6.0108,163000.0],["2003-09-30",6.0304,6.1679,6.0304,6.1426,44200.0],["2003-10-01",6.1314,6.4372,6.1146,6.4372,33400.0],["2003-10-02",6.4512,6.4792,6.3137,6.3137,28200.0],["2003-10-03",6.325,6.44,6.325,6.4063,44800.0],["2003-10-06",6.3951,6.5353,6.3951,6.4792,46800.0],["2003-10-07",6.5073,6.555,6.4904,6.5101,18400.0],["2003-10-08",6.5101,6.5213,6.4904,6.5101,17800.0],["2003-10-09",6.5634,6.6111,6.5521,6.5858,29400.0],["2003-10-10",6.5634,6.5998,6.5325,6.5634,42400.0],["2003-10-13",6.5774,6.6615,6.5774,6.6363,15800.0],["2003-10-14",6.6503,6.7541,6.6391,6.7457,49800.0],["2003-10-15",6.7344,6.7738,6.7204,6.7485,50400.0],["2003-10-16",6.7344,6.7626,6.7148,6.7626,35600.0],["2003-10-17",6.7626,6.7766,6.7232,6.7373,11200.0],["2003-10-20",6.7485,6.771,6.7401,6.7626,40800.0],["2003-10-21",6.7569,6.7766,6.6838,6.726,36800.0],["2003-10-22",6.7204,6.7204,6.5067,6.5432,39600.0],["2003-10-23",6.532,6.5432,6.4814,6.4814,32400.0],["2003-10-24",6.5095,6.5348,6.4701,6.5179,69200.0],["2003-10-27",6.4954,6.6135,6.4842,6.6135,19600.0],["2003-10-28",6.6529,6.7766,6.6529,6.6923,40400.0],["2003-10-29",6.6951,6.7316,6.5938,6.7204,48600.0],["2003-10-30",6.7457,6.7485,6.667,6.7063,21000.0],["2003-10-31",6.7204,6.861,6.7204,6.7626,20800.0],["2003-11-03",6.8047,7.0691,6.7766,7.0691,47800.0],["2003-11-04",7.0831,7.4149,7.0831,7.2912,62200.0],["2003-11-05",7.3474,7.4515,7.2434,7.3952,58600.0],["2003-11-06",7.7045,7.7327,7.5218,7.5302,86200.0],["2003-11-07",7.6033,7.6061,7.5443,7.5443,36200.0],["2003-11-10",7.5639,7.6005,7.5386,7.5639,37400.0],["2003-11-11",7.5499,7.578,7.4796,7.4993,17000.0],["2003-11-12",7.6202,7.6652,7.5471,7.5949,42600.0],["2003-11-13",7.6483,7.6483,7.5639,7.5921,28400.0],["2003-11-14",7.5921,7.5977,7.4852,7.5133,36600.0],["2003-11-17",7.4655,7.5302,7.3812,7.5077,41000.0],["2003-11-18",7.4936,7.5414,7.3671,7.3671,32600.0],["2003-11-19",7.3952,7.474,7.3221,7.4402,44400.0],["2003-11-20",7.4093,7.5246,7.3418,7.3671,22000.0],["2003-11-21",7.4009,7.5611,7.3868,7.5386,17000.0],["2003-11-24",7.5668,7.6624,7.5668,7.6342,21600.0],["2003-11-25",7.6342,7.7692,7.6005,7.7045,46200.0],["2003-11-26",7.7186,7.7608,7.6764,7.6764,21400.0],["2003-11-28",7.6061,7.6736,7.6061,7.6455,16400.0],["2003-12-01",7.6595,7.7186,7.6202,7.6624,18600.0],["2003-12-02",8.0841,8.3513,8.056,8.2022,185400.0],["2003-12-03",8.2247,8.2669,8.1319,8.2388,64000.0],["2003-12-04",8.2388,8.3794,8.1544,8.3794,51000.0],["2003-12-05",8.3372,8.3766,8.2725,8.2725,30400.0],["2003-12-08",8.1966,8.34,8.1488,8.3316,54800.0],["2003-12-09",8.3653,8.3794,8.2051,8.2669,56000.0],["2003-12-10",8.2388,8.3147,8.1207,8.1432,38200.0],["2003-12-11",8.1432,8.2219,8.1432,8.1966,59000.0],["2003-12-12",8.1994,8.2529,8.1966,8.2529,12200.0],["2003-12-15",8.295,8.3231,8.2388,8.2388,22800.0],["2003-12-16",8.2107,8.3766,8.1685,8.3766,34800.0],["2003-12-17",8.3485,8.3513,8.2782,8.3513,30200.0],["2003-12-18",8.3794,8.5847,8.3569,8.5847,32000.0],["2003-12-19",8.5622,8.6465,8.4075,8.4637,55600.0],["2003-12-22",8.4356,8.4356,8.3513,8.4328,14000.0],["2003-12-23",8.4637,8.4637,8.1235,8.1516,56000.0],["2003-12-24",8.042,8.042,7.9604,8.042,48800.0],["2003-12-26",7.9014,8.0251,7.9014,8.0138,23400.0],["2003-12-29",8.1404,8.146,8.0813,8.1066,78400.0],["2003-12-30",8.1123,8.1263,8.0701,8.1123,56000.0],["2003-12-31",8.1404,8.1404,7.9042,7.9379,24800.0],["2004-01-02",8.0082,8.0954,8.0082,8.042,39600.0],["2004-01-05",8.056,8.1685,8.056,8.1685,89200.0],["2004-01-06",8.2388,8.4328,8.2388,8.2838,75000.0],["2004-01-07",8.2529,8.3231,8.1713,8.3231,215200.0],["2004-01-08",8.3794,8.5059,8.3007,8.4441,61800.0],["2004-01-09",8.4159,8.5481,8.3541,8.489,56400.0],["2004-01-12",8.5172,8.8855,8.4778,8.8574,108600.0],["2004-01-13",8.8574,9.1386,8.6915,8.7562,90600.0],["2004-01-14",8.7562,8.8041,8.7477,8.7534,46200.0],["2004-01-15",8.7759,8.7759,8.6773,8.7224,76200.0],["2004-01-16",8.7477,8.7759,8.6069,8.6097,93400.0],["2004-01-20",8.5815,8.7196,8.5364,8.6209,93200.0],["2004-01-21",8.6914,8.79,8.5702,8.79,94400.0],["2004-01-22",8.7477,8.7618,8.311,8.3392,64000.0],["2004-01-23",8.342,8.3956,8.3082,8.3533,126800.0],["2004-01-26",8.3674,8.4097,8.3279,8.3561,27200.0],["2004-01-27",8.3815,8.4604,8.311,8.3251,44800.0],["2004-01-28",8.3674,8.3815,8.1138,8.142,36400.0],["2004-01-29",8.1843,8.2406,8.0011,8.0293,53000.0],["2004-01-30",8.0575,8.1702,8.0321,8.0349,51200.0],["2004-02-02",8.035,8.111,7.8011,7.8124,38800.0],["2004-02-03",7.8321,7.8715,7.8039,7.8152,49400.0],["2004-02-04",7.7983,7.7983,7.3757,7.3757,80400.0],["2004-02-05",7.3447,7.4433,7.2038,7.2095,84200.0],["2004-02-06",7.2546,7.387,7.2405,7.3193,132400.0],["2004-02-09",7.4659,7.4659,7.2968,7.3024,193200.0],["2004-02-10",7.3391,7.3644,7.3081,7.3193,104000.0],["2004-02-11",7.3532,7.5645,7.3503,7.4659,165200.0],["2004-02-12",7.4659,7.5645,7.4405,7.5645,144800.0],["2004-02-13",7.6349,8.142,7.6349,8.1026,62000.0],["2004-02-17",8.2406,8.79,8.2124,8.7393,85800.0],["2004-02-18",8.7336,8.8041,8.3392,8.3843,63800.0],["2004-02-19",8.3843,8.8745,8.3843,8.5477,78000.0],["2004-02-20",8.5871,8.6688,8.3702,8.6519,83400.0],["2004-02-23",8.5815,8.5815,8.0857,8.0969,70000.0],["2004-02-24",8.0575,8.2547,7.9307,8.1279,59600.0],["2004-02-25",8.1702,8.2406,8.1589,8.204,40800.0],["2004-02-26",8.2265,8.3674,8.2153,8.2547,44400.0],["2004-02-27",8.2829,8.6491,8.2829,8.5956,77200.0],["2004-03-01",8.5956,8.6914,8.5646,8.5928,47000.0],["2004-03-02",8.5223,8.604,8.4604,8.604,47800.0],["2004-03-03",8.6209,8.6435,8.5646,8.5928,37000.0],["2004-03-04",8.6209,8.6773,8.4519,8.5646,34000.0],["2004-03-05",8.5083,8.5364,8.4801,8.497,23400.0],["2004-03-08",8.311,8.3956,8.3082,8.3364,39000.0],["2004-03-09",8.3392,8.4096,8.3392,8.3533,32800.0],["2004-03-10",8.3251,8.3251,8.1843,8.1984,31400.0],["2004-03-11",8.173,8.3223,8.142,8.2772,33800.0],["2004-03-12",8.5928,8.6604,8.1307,8.3815,129400.0],["2004-03-15",8.4801,8.528,8.3956,8.4575,98400.0],["2004-03-16",8.4942,8.5477,8.1702,8.311,86600.0],["2004-03-17",8.3674,8.3674,8.0941,8.2124,58800.0],["2004-03-18",8.2547,8.2829,8.0011,8.0265,106400.0],["2004-03-19",8.0716,8.0997,7.7645,7.8603,95000.0],["2004-03-22",7.8603,8.2603,7.8603,8.2068,103800.0],["2004-03-23",8.2772,8.311,7.8884,7.973,110200.0],["2004-03-24",7.973,8.0011,7.8349,7.9871,68400.0],["2004-03-25",8.0434,8.1871,8.0011,8.173,87400.0],["2004-03-26",8.2012,8.5364,8.142,8.4547,171400.0],["2004-03-29",8.4237,8.4237,8.1984,8.4068,62000.0],["2004-03-30",8.4068,8.497,8.3843,8.4744,35600.0],["2004-03-31",8.4744,8.4773,8.3533,8.435,103200.0],["2004-04-01",8.3956,8.4012,8.2829,8.3139,75000.0],["2004-04-02",8.3251,8.3674,8.2857,8.297,164800.0],["2004-04-05",8.297,8.3815,8.297,8.3674,47200.0],["2004-04-06",8.3392,8.404,8.2998,8.3815,30400.0],["2004-04-07",8.4097,8.4125,8.2772,8.4097,51200.0],["2004-04-08",8.4378,8.4519,8.4125,8.4378,27600.0],["2004-04-12",8.4519,8.4942,8.3618,8.4097,41400.0],["2004-04-13",8.4097,8.4237,8.3674,8.3674,43600.0],["2004-04-14",8.3109,8.3109,8.2487,8.3052,32400.0],["2004-04-15",8.3024,8.4041,8.3024,8.4041,40600.0],["2004-04-16",8.4465,8.6019,8.39,8.5821,64000.0],["2004-04-19",8.5595,8.5595,8.4691,8.5454,29800.0],["2004-04-20",8.5595,8.5736,8.4465,8.4889,40000.0],["2004-04-21",8.3335,8.4747,8.3052,8.4324,49200.0],["2004-04-22",8.4747,8.5312,8.4747,8.5312,38400.0],["2004-04-23",8.5312,8.5425,8.4465,8.4719,21000.0],["2004-04-26",8.4747,8.5595,8.4747,8.5171,31800.0],["2004-04-27",8.5312,8.5877,8.5058,8.5877,26400.0],["2004-04-28",8.5454,8.5877,8.4747,8.503,21600.0],["2004-04-29",8.5312,8.6442,8.4747,8.4776,21800.0],["2004-04-30",8.4776,8.5171,8.4437,8.4747,28600.0],["2004-05-03",8.3052,8.5002,8.3052,8.4889,31400.0],["2004-05-04",8.5454,8.6301,8.4719,8.6075,22400.0],["2004-05-05",8.6075,8.6075,8.4719,8.5002,37400.0],["2004-05-06",8.4776,8.5454,8.4747,8.5256,23400.0],["2004-05-07",8.4973,8.5538,8.4606,8.5284,28400.0],["2004-05-10",8.4747,8.4889,8.4182,8.4719,60600.0],["2004-05-11",8.503,8.5312,8.4747,8.5312,13200.0],["2004-05-12",8.503,8.5877,8.4437,8.5877,27000.0],["2004-05-13",8.5877,8.5877,8.4889,8.503,15600.0],["2004-05-14",8.4973,8.551,8.4041,8.4098,49400.0],["2004-05-17",8.3815,8.4098,8.3335,8.3476,26800.0],["2004-05-18",8.3759,8.4041,8.3335,8.3476,18000.0],["2004-05-19",8.3759,8.4352,8.3759,8.4182,34600.0],["2004-05-20",8.4041,8.9041,8.4041,8.7855,113200.0],["2004-05-21",8.8279,8.8279,8.6866,8.7516,95600.0],["2004-05-24",8.7516,8.7516,8.6075,8.6301,55600.0],["2004-05-25",8.6442,8.825,8.6245,8.6979,81200.0],["2004-05-26",8.7149,8.729,8.6894,8.7007,94800.0],["2004-05-27",8.729,8.729,8.6555,8.6612,19400.0],["2004-05-28",8.6442,8.7092,8.616,8.6725,24800.0],["2004-06-01",8.6132,8.616,8.5708,8.6103,19200.0],["2004-06-02",8.681,9.0962,8.681,8.8843,119200.0],["2004-06-03",8.8702,8.8843,8.7064,8.7064,39400.0],["2004-06-04",8.7346,8.8279,8.6838,8.7149,21600.0],["2004-06-07",8.7572,8.8561,8.7375,8.8222,48800.0],["2004-06-08",8.8504,8.9267,8.8504,8.89,70600.0],["2004-06-09",8.9465,8.9832,8.7855,8.794,53400.0],["2004-06-10",8.8646,8.89,8.729,8.7516,57400.0],["2004-06-14",8.7516,8.7516,8.5595,8.6075,115400.0],["2004-06-15",8.664,8.794,8.6584,8.7007,53000.0],["2004-06-16",8.729,8.7572,8.6866,8.7233,27000.0],["2004-06-17",8.7431,8.7629,8.6725,8.6979,18800.0],["2004-06-18",8.7149,8.7996,8.599,8.6245,66600.0],["2004-06-21",8.6527,8.7996,8.6358,8.7431,38200.0],["2004-06-22",8.7713,8.8194,8.7148,8.7742,95000.0],["2004-06-23",8.7911,9.0284,8.7714,8.9041,89200.0],["2004-06-24",8.9408,9.1668,8.9408,9.1245,84400.0],["2004-06-25",9.1245,9.3222,9.1245,9.3222,60000.0],["2004-06-28",9.2657,9.294,8.9832,9.0397,48000.0],["2004-06-29",9.181,9.8589,9.164,9.8137,103300.0],["2004-06-30",9.8702,10.1527,9.7459,9.7459,61500.0],["2004-07-01",9.6329,9.6894,9.5765,9.5765,40600.0],["2004-07-02",9.5765,9.6047,9.5143,9.5991,24500.0],["2004-07-06",9.5426,9.6047,9.4635,9.4691,33700.0],["2004-07-07",9.4635,9.5256,9.2092,9.2714,35700.0],["2004-07-08",9.2431,9.277,9.0736,9.1414,38000.0],["2004-07-09",9.1471,9.2601,9.1132,9.1471,78000.0],["2004-07-12",9.2092,9.2318,8.8985,9.0341,83500.0],["2004-07-13",9.0228,9.1923,9.0058,9.0228,32300.0],["2004-07-14",8.9775,9.1191,8.8359,8.9945,22000.0],["2004-07-15",8.9491,9.0907,8.7509,8.8075,53100.0],["2004-07-16",8.8245,8.9208,8.5923,8.6943,48600.0],["2004-07-19",8.7509,8.7509,8.4394,8.6093,61700.0],["2004-07-20",8.6376,8.7113,8.4394,8.4904,43700.0],["2004-07-21",8.5243,8.6206,8.4394,8.4734,73400.0],["2004-07-22",8.496,8.513,8.2808,8.4677,48500.0],["2004-07-23",8.496,8.496,8.3544,8.4054,21200.0],["2004-07-26",8.3997,8.4111,8.0825,8.1392,41600.0],["2004-07-27",8.1392,8.496,8.1392,8.4847,21100.0],["2004-07-28",8.4507,8.4507,7.9806,8.2978,79300.0],["2004-07-29",8.3148,8.445,8.2185,8.3997,38300.0],["2004-07-30",8.3827,8.7226,8.3601,8.5017,61400.0],["2004-08-02",8.53,8.53,8.2298,8.3261,82000.0],["2004-08-03",8.2978,8.3544,8.0825,8.2128,39900.0],["2004-08-04",8.1845,8.1845,7.9013,8.0429,49600.0],["2004-08-05",8.0146,8.0486,7.6804,7.7484,46800.0],["2004-08-06",7.7484,7.8107,7.5501,7.7031,80900.0],["2004-08-09",7.6747,7.805,7.5615,7.6181,26300.0],["2004-08-10",7.6181,7.8843,7.5898,7.754,20200.0],["2004-08-11",7.7257,7.7257,7.5898,7.6634,18800.0],["2004-08-12",7.6464,7.6804,7.3576,7.4085,81200.0],["2004-08-13",7.4368,7.9863,7.4368,7.7993,108000.0],["2004-08-16",7.856,7.9693,7.7824,7.9013,62500.0],["2004-08-17",7.9353,8.2695,7.9353,8.1109,20400.0],["2004-08-18",8.0825,8.2128,7.9863,8.2071,34200.0],["2004-08-19",8.1562,8.2128,8.0032,8.0429,29300.0],["2004-08-20",8.0712,8.1222,7.907,8.0316,45400.0],["2004-08-23",8.0542,8.2128,8.0316,8.0655,13500.0],["2004-08-24",8.0939,8.1788,7.907,7.9693,37000.0],["2004-08-25",7.9863,7.9976,7.7314,7.856,47700.0],["2004-08-26",7.8503,8.0882,7.8503,7.9126,23000.0],["2004-08-27",7.9466,7.9976,7.9126,7.9579,34200.0],["2004-08-30",7.9579,8.1845,7.9409,8.1335,35900.0],["2004-08-31",8.1618,8.2751,8.0712,8.1279,21800.0],["2004-09-01",8.0995,8.2751,8.0995,8.2298,43600.0],["2004-09-02",8.2185,8.3204,8.1958,8.2525,31800.0],["2004-09-03",8.3091,8.4054,8.2355,8.3318,23000.0],["2004-09-07",8.1902,8.4904,8.1902,8.4904,35700.0],["2004-09-08",8.8359,9.6288,8.8359,9.4023,155600.0],["2004-09-09",9.2607,9.8271,9.0058,9.6345,87600.0],["2004-09-10",9.6345,9.8327,9.5212,9.6232,38500.0],["2004-09-13",9.4306,9.8837,9.4306,9.7081,37600.0],["2004-09-14",9.6855,9.7421,9.6288,9.7421,18500.0],["2004-09-15",9.7704,9.9856,9.6401,9.8214,54500.0],["2004-09-16",9.8214,9.844,9.4079,9.6288,112900.0],["2004-09-17",9.6855,9.6855,9.4023,9.4816,78200.0],["2004-09-20",9.4872,9.5382,9.3909,9.4646,70300.0],["2004-09-21",9.4929,9.6571,9.4023,9.6118,57700.0],["2004-09-22",9.6401,9.6741,9.4872,9.6741,59700.0],["2004-09-23",9.7025,9.7421,9.5382,9.6798,40300.0],["2004-09-24",9.6855,9.9064,9.6288,9.8271,21700.0],["2004-09-27",9.7704,9.7704,9.3286,9.3966,74400.0],["2004-09-28",9.3966,9.5665,9.2776,9.5665,49400.0],["2004-09-29",9.5495,9.6968,9.4192,9.6968,48700.0],["2004-09-30",9.6685,9.7138,9.4306,9.6288,54900.0],["2004-10-01",9.6571,9.861,9.6458,9.861,29800.0],["2004-10-04",9.8327,10.0763,9.8327,9.9403,52600.0],["2004-10-05",9.9687,9.9687,9.6798,9.7364,17200.0],["2004-10-06",9.7648,10.1159,9.6232,10.1046,30100.0],["2004-10-07",10.048,10.048,9.6458,9.6571,22400.0],["2004-10-08",9.6515,9.7081,9.3456,9.3796,46100.0],["2004-10-11",9.4872,9.4872,9.3456,9.4249,15600.0],["2004-10-12",9.4136,9.4759,9.3909,9.4023,21100.0],["2004-10-13",9.4306,9.4985,8.6433,8.9152,62800.0],["2004-10-14",8.9435,8.9947,8.8129,8.9606,128900.0],["2004-10-15",8.9435,9.1764,8.9435,9.1139,66400.0],["2004-10-18",9.0571,9.3808,8.9719,9.3808,32900.0],["2004-10-19",9.4546,9.4603,9.3126,9.4262,30700.0],["2004-10-20",9.3694,9.3978,9.1991,9.2161,23400.0],["2004-10-21",9.2559,9.6874,9.1025,9.6874,224700.0],["2004-10-22",9.7953,9.8918,9.659,9.7612,61300.0],["2004-10-25",9.7612,9.9089,9.6534,9.8351,26600.0],["2004-10-26",9.7953,10.136,9.5511,10.136,44900.0],["2004-10-27",10.0792,10.136,10.0622,10.136,80100.0],["2004-10-28",10.1076,10.1417,9.943,10.136,105400.0],["2004-10-29",10.0508,10.0849,9.7669,9.7953,66000.0],["2004-11-01",9.9089,10.0224,9.7896,9.8521,83900.0],["2004-11-02",9.8521,10.0508,9.7726,9.8067,44700.0],["2004-11-03",9.8237,10.0225,9.8237,9.9941,50500.0],["2004-11-04",9.9657,10.312,9.8918,10.2155,49200.0],["2004-11-05",10.3064,10.3518,10.2382,10.3064,60100.0],["2004-11-08",10.3234,10.3348,10.1644,10.2098,60900.0],["2004-11-09",10.2496,10.3745,10.136,10.3745,85900.0],["2004-11-10",10.4199,10.6187,10.3915,10.5222,55800.0],["2004-11-11",10.4767,10.772,10.454,10.7493,53200.0],["2004-11-12",10.8458,10.9594,10.7152,10.7834,41700.0],["2004-11-15",10.7323,10.7323,10.4938,10.5051,48400.0],["2004-11-16",10.4483,10.4767,10.0508,10.1133,74800.0],["2004-11-17",10.1644,10.2269,9.9089,10.0963,44200.0],["2004-11-18",10.0225,10.1247,9.9089,10.1133,26900.0],["2004-11-19",10.0736,10.2666,9.9089,10.1928,23600.0],["2004-11-22",10.2496,10.5619,10.2098,10.4711,80600.0],["2004-11-23",10.5619,10.5619,10.2496,10.3859,183000.0],["2004-11-24",10.4199,10.454,10.2723,10.3518,85300.0],["2004-11-26",10.3348,10.8515,10.3348,10.7777,31800.0],["2004-11-29",10.9196,11.0162,10.5619,10.5846,78900.0],["2004-11-30",10.6187,10.6357,10.3575,10.4483,60600.0],["2004-12-01",10.437,10.596,10.2269,10.2609,84600.0],["2004-12-02",10.2609,10.3234,10.136,10.1531,53100.0],["2004-12-03",10.2212,10.2496,10.1417,10.1701,38800.0],["2004-12-06",10.1644,10.1928,9.8521,9.9657,49900.0],["2004-12-07",10.0792,10.0792,9.6704,9.7669,72400.0],["2004-12-08",10.2212,10.2212,9.7556,9.7953,231600.0],["2004-12-09",9.8521,9.8805,9.7669,9.8237,67100.0],["2004-12-10",9.8805,9.9089,9.7669,9.8351,37600.0],["2004-12-13",9.8805,10.3234,9.8521,10.2439,157600.0],["2004-12-14",10.1644,10.2496,10.0508,10.1303,53000.0],["2004-12-15",10.2269,10.3461,10.153,10.1871,50800.0],["2004-12-16",10.1985,10.3404,10.136,10.3291,75800.0],["2004-12-17",10.3348,10.3348,10.0168,10.0168,96700.0],["2004-12-20",10.0225,10.119,9.9089,9.9202,52700.0],["2004-12-21",9.9202,9.9657,9.6534,9.8067,85300.0],["2004-12-22",9.8521,10.136,9.8351,9.9713,30600.0],["2004-12-23",10.0224,10.0736,9.9032,9.9032,26900.0],["2004-12-27",9.9373,10.1076,9.9373,10.0792,33000.0],["2004-12-28",10.0736,10.1928,10.0508,10.1871,26300.0],["2004-12-29",10.1587,10.4199,10.1076,10.3972,65000.0],["2004-12-30",10.5335,10.6982,10.5335,10.5903,53100.0],["2004-12-31",10.7607,10.7607,10.5903,10.5903,42000.0],["2005-01-03",10.6868,10.7947,10.1814,10.2155,89000.0],["2005-01-04",10.3348,10.6755,10.3064,10.3348,58800.0],["2005-01-05",10.3177,10.3802,10.0736,10.0736,74800.0],["2005-01-06",10.2155,10.2893,10.1871,10.1985,64800.0],["2005-01-07",10.3404,10.4597,10.2723,10.3632,63100.0],["2005-01-10",10.3916,10.5505,10.3177,10.3348,65900.0],["2005-01-11",10.3518,10.4483,10.1928,10.2553,47400.0],["2005-01-12",10.3008,10.4089,9.9878,10.278,53000.0],["2005-01-13",10.3292,10.4089,10.0731,10.1528,40600.0],["2005-01-14",10.1187,10.4032,10.1016,10.2268,41500.0],["2005-01-18",10.2894,10.6707,10.1301,10.6423,69800.0],["2005-01-19",10.7845,10.813,10.4715,10.5967,120200.0],["2005-01-20",10.5284,10.5512,10.187,10.1927,51200.0],["2005-01-21",10.2211,10.3122,10.1358,10.2667,38700.0],["2005-01-24",10.2723,10.2723,9.8171,9.9593,49700.0],["2005-01-25",9.9309,10.1016,9.8626,9.874,41700.0],["2005-01-26",9.874,9.9935,9.8171,9.9593,35600.0],["2005-01-27",9.9707,10.1016,9.8455,9.9593,25800.0],["2005-01-28",10.0561,10.3862,10.0162,10.261,31900.0],["2005-01-31",10.4545,10.4545,10.1756,10.3748,43100.0],["2005-02-01",10.3862,10.3862,10.113,10.1756,60200.0],["2005-02-02",10.1585,10.3463,9.9024,10.0504,68900.0],["2005-02-03",9.9593,10.1301,9.891,10.1301,53900.0],["2005-02-04",10.187,10.3292,10.0333,10.2211,54700.0],["2005-02-07",10.261,10.2951,10.0219,10.0959,46900.0],["2005-02-08",10.0959,10.2951,10.0447,10.2723,44400.0],["2005-02-09",10.3008,10.3748,10.1927,10.2268,26800.0],["2005-02-10",10.2496,10.3179,10.2154,10.2439,46500.0],["2005-02-11",10.3008,10.3008,9.9593,10.2553,36500.0],["2005-02-14",10.2723,10.3349,10.1301,10.2723,45100.0],["2005-02-15",10.3577,10.813,10.3577,10.6707,177900.0],["2005-02-16",10.6707,10.8699,10.6423,10.8073,109300.0],["2005-02-17",10.7845,10.8699,10.7561,10.7845,57800.0],["2005-02-18",10.9553,11.1146,10.8699,11.1089,65100.0],["2005-02-22",11.2114,11.2114,10.665,10.7504,53400.0],["2005-02-23",10.813,10.8471,10.5341,10.5341,39200.0],["2005-02-24",10.5341,10.5398,10.3862,10.5,31800.0],["2005-02-25",10.5,11.126,10.5,11.0122,87900.0],["2005-02-28",10.9268,10.9382,10.5626,10.5967,57400.0],["2005-03-01",10.5967,10.6593,10.4886,10.574,53800.0],["2005-03-02",10.5512,10.9268,10.5227,10.7105,39500.0],["2005-03-03",10.8244,10.8301,10.6024,10.7333,80700.0],["2005-03-04",10.813,11.2683,10.7105,11.2683,136000.0],["2005-03-07",11.2683,11.2683,10.9268,11.0122,86600.0],["2005-03-08",11.0008,11.0292,10.8528,10.904,39800.0],["2005-03-09",10.9268,10.9325,10.7105,10.8471,55000.0],["2005-03-10",10.8813,10.8984,10.7845,10.813,42400.0],["2005-03-11",10.8414,10.8414,10.5284,10.5512,68400.0],["2005-03-14",10.5284,10.7276,10.5284,10.6024,67000.0],["2005-03-15",10.5853,10.813,10.5853,10.5853,33800.0],["2005-03-16",10.5569,10.6536,10.3292,10.3577,38500.0],["2005-03-17",10.3748,10.5341,10.3748,10.4146,21200.0],["2005-03-18",10.4772,10.4772,10.0618,10.3634,122800.0],["2005-03-21",10.3862,10.4317,10.2439,10.2439,50200.0],["2005-03-22",10.187,10.6992,10.1756,10.4146,44400.0],["2005-03-23",10.5569,11.0122,10.5341,10.6992,229700.0],["2005-03-24",10.7845,10.9553,10.7105,10.8642,110500.0],["2005-03-28",10.813,10.8414,10.5854,10.7049,102100.0],["2005-03-29",10.7732,10.8016,10.6707,10.7333,78700.0],["2005-03-30",10.6707,10.8016,10.4089,10.5398,107100.0],["2005-03-31",10.4772,10.5967,10.1927,10.5284,66500.0],["2005-04-01",10.6366,10.6366,9.9764,10.204,183300.0],["2005-04-04",10.1528,10.3748,10.1301,10.3292,45000.0],["2005-04-05",10.3577,10.3805,10.039,10.3008,52300.0],["2005-04-06",10.3292,10.3748,10.2951,10.3406,17000.0],["2005-04-07",10.3577,10.3975,10.2837,10.3406,21600.0],["2005-04-08",10.3406,10.3634,10.0732,10.1187,72900.0],["2005-04-11",10.0788,10.0788,9.6293,9.8171,68000.0],["2005-04-12",9.7886,10.0447,9.7317,10.0162,303900.0],["2005-04-13",10.0448,10.1418,9.9991,10.0847,39200.0],["2005-04-14",10.119,10.2731,9.8907,9.9306,47200.0],["2005-04-15",9.9306,10.0619,9.8507,9.9306,45900.0],["2005-04-18",9.8736,10.0219,9.7537,10.0048,100400.0],["2005-04-19",10.0448,10.2731,9.9306,10.0391,71800.0],["2005-04-20",10.0448,10.0676,9.9021,9.9363,40200.0],["2005-04-21",10.079,10.2274,9.885,10.2046,62600.0],["2005-04-22",10.119,10.1418,9.1887,9.5882,130600.0],["2005-04-25",9.611,9.7023,9.417,9.6909,44800.0],["2005-04-26",9.7195,9.8736,9.4569,9.5711,206400.0],["2005-04-27",9.514,9.6795,9.3485,9.554,38100.0],["2005-04-28",9.4741,9.4855,9.2572,9.2572,27700.0],["2005-04-29",9.2458,9.2572,9.0232,9.1716,42900.0],["2005-05-02",9.2172,9.3941,9.2001,9.377,44600.0],["2005-05-03",9.4056,9.7023,9.4056,9.6795,45400.0],["2005-05-04",9.6167,9.9877,9.554,9.9363,38600.0],["2005-05-05",9.9592,10.1019,9.6167,9.7252,33400.0],["2005-05-06",9.8165,10.0619,9.7423,10.0048,31900.0],["2005-05-09",9.9877,10.0277,9.7309,10.0048,32100.0],["2005-05-10",9.845,9.9306,9.7594,9.8736,71300.0],["2005-05-11",9.8964,9.8964,9.5996,9.6453,50200.0],["2005-05-12",9.6624,9.6681,9.0974,9.1088,55200.0],["2005-05-13",9.2058,9.3999,8.9946,9.2001,108800.0],["2005-05-16",9.2572,9.2686,8.6979,9.1202,128100.0],["2005-05-17",9.0745,9.3314,9.0175,9.28,48300.0],["2005-05-18",9.3371,9.8393,9.3371,9.7309,27600.0],["2005-05-19",9.7023,9.8907,9.6167,9.7594,44300.0],["2005-05-20",9.788,9.9021,9.6453,9.8051,28700.0],["2005-05-23",9.845,9.9592,9.6738,9.6738,91700.0],["2005-05-24",9.6167,9.7195,9.4741,9.5882,19500.0],["2005-05-25",9.554,9.9877,9.4741,9.7594,36300.0],["2005-05-26",9.748,9.9306,9.6738,9.7708,35100.0],["2005-05-27",9.8393,9.9706,9.8393,9.8564,13500.0],["2005-05-31",9.8621,9.9306,9.6224,9.6224,24000.0],["2005-06-01",9.6224,10.1304,9.6224,9.9478,45000.0],["2005-06-02",10.2731,10.7011,10.2445,10.5584,159800.0],["2005-06-03",10.5014,11.0207,10.5014,10.7867,119100.0],["2005-06-06",10.7239,10.8438,10.5299,10.6155,77000.0],["2005-06-07",10.5813,10.9294,10.5413,10.8438,73300.0],["2005-06-08",10.8438,10.8438,10.5014,10.5756,40900.0],["2005-06-09",10.313,10.6098,10.1646,10.5584,69300.0],["2005-06-10",10.587,10.6155,10.4158,10.5641,20500.0],["2005-06-13",10.5356,10.644,10.3358,10.547,31500.0],["2005-06-14",10.5299,10.7867,10.4443,10.7867,45200.0],["2005-06-15",10.8096,10.9009,10.7125,10.8952,49000.0],["2005-06-16",10.9694,11.2033,10.9294,11.152,76400.0],["2005-06-17",11.2034,11.2433,10.9123,11.0721,85300.0],["2005-06-20",11.0778,11.1234,10.8038,10.8438,254300.0],["2005-06-21",10.8723,10.9123,10.7924,10.9009,30500.0],["2005-06-22",10.9408,10.9522,10.8723,10.9351,55600.0],["2005-06-23",10.9066,10.9066,10.5584,10.587,66800.0],["2005-06-24",10.5413,10.587,10.1304,10.1304,134600.0],["2005-06-27",10.1875,10.7867,10.1361,10.6612,160300.0],["2005-06-28",10.6497,10.8723,10.6155,10.7525,123300.0],["2005-06-29",10.781,10.8096,10.6726,10.8096,203000.0],["2005-06-30",10.9066,10.9408,10.684,10.7753,54500.0],["2005-07-01",10.7753,10.9522,10.7639,10.8952,66300.0],["2005-07-05",10.8381,10.9579,10.8038,10.9294,97700.0],["2005-07-06",10.9465,10.9579,10.8038,10.9237,75800.0],["2005-07-07",10.6954,10.7582,10.6269,10.7354,51700.0],["2005-07-08",10.7411,10.9865,10.7354,10.8495,93800.0],["2005-07-11",10.9009,10.9237,10.1247,10.8837,171800.0],["2005-07-12",10.8438,10.8666,10.5584,10.7924,50400.0],["2005-07-13",10.8438,10.8438,10.547,10.5641,44100.0],["2005-07-14",10.6443,10.6443,10.2723,10.4153,57400.0],["2005-07-15",10.3009,10.3753,9.9003,10.3467,94800.0],["2005-07-18",10.3181,10.3753,10.1864,10.278,35900.0],["2005-07-19",10.5241,10.6729,10.4153,10.6156,32700.0],["2005-07-20",10.587,10.8159,10.4554,10.7473,44000.0],["2005-07-21",10.7473,10.8159,10.587,10.7415,50800.0],["2005-07-22",10.7415,10.9876,10.5985,10.9533,89000.0],["2005-07-25",10.959,11.1536,10.8732,10.9762,92000.0],["2005-07-26",10.9533,10.9876,10.7415,10.959,74400.0],["2005-07-27",10.9189,10.9933,10.856,10.9933,105000.0],["2005-07-28",11.0506,11.1421,10.9705,11.0906,122600.0],["2005-07-29",11.1479,11.2165,11.0162,11.0563,54800.0],["2005-08-01",11.0849,11.3882,11.0506,11.3882,66300.0],["2005-08-02",11.4168,11.4283,11.1307,11.3882,60300.0],["2005-08-03",11.3596,11.4454,11.331,11.3596,37900.0],["2005-08-04",11.3768,11.4054,11.1879,11.3138,116200.0],["2005-08-05",11.2165,11.2509,10.6671,10.8732,67400.0],["2005-08-08",10.9189,10.9418,10.8732,10.8903,50000.0],["2005-08-09",10.959,11.022,10.7816,10.9018,63600.0],["2005-08-10",10.959,11.1536,10.7587,10.9247,39800.0],["2005-08-11",10.9476,11.0048,10.5241,10.7873,69800.0],["2005-08-12",10.7873,10.7873,10.3925,10.5126,50900.0],["2005-08-15",10.5012,10.6729,10.5012,10.6099,84400.0],["2005-08-16",10.5928,10.7015,10.5298,10.5813,35000.0],["2005-08-17",10.5813,10.6729,10.5641,10.5756,24600.0],["2005-08-18",10.5756,10.7301,10.5413,10.6214,43300.0],["2005-08-19",10.5927,10.6557,10.587,10.6328,16500.0],["2005-08-22",10.7301,10.7415,10.5584,10.6671,59700.0],["2005-08-23",10.6443,10.6557,10.5355,10.6328,40300.0],["2005-08-24",10.6328,10.8217,10.6042,10.7129,188700.0],["2005-08-25",10.7129,10.8732,10.6671,10.7702,66000.0],["2005-08-26",10.7415,10.7415,10.5584,10.5756,37700.0],["2005-08-29",10.5756,10.6214,10.5069,10.6214,17300.0],["2005-08-30",10.6214,10.6214,10.5012,10.5699,38900.0],["2005-08-31",10.5928,11.1593,10.5412,11.1536,95700.0],["2005-09-01",11.2108,11.2108,10.587,10.6328,61600.0],["2005-09-02",10.69,10.7358,10.4726,10.5069,65400.0],["2005-09-06",10.5584,10.8159,10.5355,10.7644,66500.0],["2005-09-07",10.7473,10.9132,10.6843,10.9132,91500.0],["2005-09-08",11.4168,11.6629,10.959,11.4798,241300.0],["2005-09-09",11.4741,11.5256,11.3424,11.3768,89400.0],["2005-09-12",11.3596,11.5027,11.2795,11.3768,114000.0],["2005-09-13",11.331,11.6171,11.2165,11.5084,127800.0],["2005-09-14",11.6343,11.6457,11.1593,11.1879,143200.0],["2005-09-15",11.2165,11.3138,11.165,11.2165,124100.0],["2005-09-16",11.3024,11.3825,11.2223,11.268,174000.0],["2005-09-19",11.2852,11.2966,11.0162,11.0448,56400.0],["2005-09-20",11.0735,11.1021,10.6843,10.7072,75500.0],["2005-09-21",10.6214,10.6443,10.1864,10.1864,126000.0],["2005-09-22",10.2437,10.3581,10.1178,10.3238,72900.0],["2005-09-23",10.3066,10.4096,10.2151,10.4096,23700.0],["2005-09-26",10.4382,10.4726,10.2837,10.4325,48200.0],["2005-09-27",10.4611,10.5355,10.2494,10.5298,60300.0],["2005-09-28",10.5584,10.587,10.3867,10.5069,45500.0],["2005-09-29",10.547,10.547,10.3009,10.5298,45900.0],["2005-09-30",10.5012,10.7244,10.4497,10.7129,25500.0],["2005-10-03",10.6557,10.7301,10.2895,10.3581,162300.0],["2005-10-04",10.3581,10.4325,10.1464,10.1979,130900.0],["2005-10-05",10.1063,10.175,9.969,10.0148,87100.0],["2005-10-06",9.9289,10.2666,9.9289,10.1807,214600.0],["2005-10-07",10.2723,10.3696,10.1235,10.1292,65300.0],["2005-10-10",10.6729,10.6729,10.1006,10.1693,99500.0],["2005-10-11",10.1693,10.1693,9.7916,9.803,71900.0],["2005-10-12",9.7858,9.8889,9.4997,9.7515,100800.0],["2005-10-13",9.7974,9.9639,9.6769,9.8433,52700.0],["2005-10-14",9.9581,9.9754,9.6712,9.918,61500.0],["2005-10-17",9.9409,10.0959,9.5219,9.8146,70400.0],["2005-10-18",9.8548,10.0155,9.6138,9.6138,243800.0],["2005-10-19",9.6138,9.9868,9.4645,9.9237,111300.0],["2005-10-20",9.8778,9.9868,9.7573,9.8548,49500.0],["2005-10-21",9.8778,9.9294,9.8376,9.8778,60500.0],["2005-10-24",9.9007,10.1935,9.8778,10.1418,84600.0],["2005-10-25",10.0729,10.1303,9.895,10.0213,50600.0],["2005-10-26",10.0213,10.1016,9.895,9.9811,73900.0],["2005-10-27",9.9237,9.9294,9.7286,9.7573,51500.0],["2005-10-28",9.7573,9.9868,9.7343,9.9524,31200.0],["2005-10-31",9.9868,10.2681,9.9868,10.0614,61600.0],["2005-11-01",10.0614,10.0614,9.763,10.0213,194900.0],["2005-11-02",9.9868,10.159,9.9237,10.1303,104700.0],["2005-11-03",10.1762,10.2049,9.9926,10.1016,146600.0],["2005-11-04",10.1188,10.1877,10.05,10.1246,108400.0],["2005-11-07",10.159,10.159,10.0328,10.05,55400.0],["2005-11-08",10.0155,10.0672,9.9868,10.0041,70300.0],["2005-11-09",10.0328,10.0328,9.9467,9.9581,115600.0],["2005-11-10",9.9754,10.0098,9.918,9.9868,327400.0],["2005-11-11",9.9868,10.0098,9.8433,9.9696,108200.0],["2005-11-14",9.9983,10.3829,9.9868,10.3714,122200.0],["2005-11-15",10.3484,10.3484,10.2164,10.2738,48800.0],["2005-11-16",10.2394,10.3082,10.1016,10.2623,60100.0],["2005-11-17",10.2566,10.3886,10.2394,10.3829,57000.0],["2005-11-18",10.469,10.469,10.1877,10.291,54900.0],["2005-11-21",10.2738,10.3197,10.1246,10.2738,47500.0],["2005-11-22",10.3312,10.5034,10.2853,10.4517,62800.0],["2005-11-23",10.4345,10.7158,10.4173,10.6239,42600.0],["2005-11-25",10.6469,10.6526,10.4632,10.5321,12400.0],["2005-11-28",10.5895,10.6297,10.3599,10.3599,46200.0],["2005-11-29",10.4173,10.5608,10.3599,10.3771,33300.0],["2005-11-30",10.3599,10.7732,10.3599,10.5895,91300.0],["2005-12-01",10.8191,10.9166,10.5321,10.8765,175700.0],["2005-12-02",10.7904,10.9626,10.733,10.9568,130700.0],["2005-12-05",10.9166,10.9913,10.8191,10.9511,92600.0],["2005-12-06",10.9913,11.1634,10.9339,11.0544,88400.0],["2005-12-07",11.0544,11.1003,10.9568,11.0142,101600.0],["2005-12-08",11.0716,11.0831,10.9913,11.0601,61400.0],["2005-12-09",11.0601,11.0946,10.7961,10.865,127900.0],["2005-12-12",10.8592,10.8765,10.6928,10.7445,88100.0],["2005-12-13",10.7502,10.7502,10.4288,10.4919,127200.0],["2005-12-14",10.5493,10.6182,10.4345,10.5665,117000.0],["2005-12-15",10.446,10.5493,10.3542,10.4116,181400.0],["2005-12-16",10.4116,10.4575,10.2566,10.4001,198300.0],["2005-12-19",10.1016,10.4517,10.1016,10.314,101500.0],["2005-12-20",10.314,10.3599,10.2566,10.2566,46500.0],["2005-12-21",10.2796,10.4403,10.2738,10.423,53300.0],["2005-12-22",10.4632,10.5436,10.3599,10.3599,32900.0],["2005-12-23",10.3656,10.5034,10.3599,10.4173,34400.0],["2005-12-27",10.4345,10.7904,10.4173,10.4173,86600.0],["2005-12-28",10.4747,10.601,10.4517,10.4862,37800.0],["2005-12-29",10.4804,10.7559,10.4747,10.555,48700.0],["2005-12-30",10.5034,10.601,10.3886,10.5034,56600.0],["2006-01-03",10.5608,10.9339,10.4575,10.8994,106000.0],["2006-01-04",10.8822,10.9281,10.6756,10.8248,63100.0],["2006-01-05",10.8478,10.9683,10.842,10.9224,48300.0],["2006-01-06",11.2323,11.2323,10.6411,10.9224,58200.0],["2006-01-09",10.865,10.9855,10.7559,10.8191,53800.0],["2006-01-10",10.7904,10.865,10.6641,10.8363,35300.0],["2006-01-11",10.8363,10.842,10.3943,10.4747,62100.0],["2006-01-12",10.4632,10.733,10.4632,10.6124,34200.0],["2006-01-13",10.5895,10.6469,10.5034,10.6411,26600.0],["2006-01-17",10.6987,10.762,10.5548,10.5836,148200.0],["2006-01-18",10.5606,10.6181,10.3591,10.5433,75200.0],["2006-01-19",10.5951,10.7217,10.4052,10.6757,67600.0],["2006-01-20",10.7505,10.7505,10.4455,10.5145,30800.0],["2006-01-23",10.5721,10.6527,10.4858,10.5548,29200.0],["2006-01-24",10.5893,10.785,10.5893,10.7735,38100.0],["2006-01-25",10.8196,10.8483,10.7332,10.7447,40500.0],["2006-01-26",10.7908,10.8886,10.6469,10.8829,41100.0],["2006-01-27",10.8483,11.1533,10.8483,11.1016,42600.0],["2006-01-30",11.1073,11.1361,10.762,10.7678,36700.0],["2006-01-31",10.7332,10.9174,10.6814,10.8713,115600.0],["2006-02-01",10.8771,11.3318,10.8426,11.28,148200.0],["2006-02-02",11.3375,11.3663,11.2569,11.2915,153300.0],["2006-02-03",11.349,11.349,11.1131,11.2339,238500.0],["2006-02-06",11.3778,11.608,11.3202,11.5102,201500.0],["2006-02-07",11.5677,11.6368,11.4584,11.4584,142000.0],["2006-02-08",11.4814,11.6483,11.4526,11.562,94600.0],["2006-02-09",11.6425,11.844,11.5907,11.7116,104600.0],["2006-02-10",11.7404,11.7404,11.5677,11.6368,64900.0],["2006-02-13",11.6483,11.7634,11.5044,11.5217,63300.0],["2006-02-14",11.5562,11.6138,11.4238,11.5677,88700.0],["2006-02-15",11.5389,12.2583,11.5102,12.1375,190800.0],["2006-02-16",12.1375,12.8741,12.1144,12.7763,242900.0],["2006-02-17",12.8914,12.8914,12.5461,12.7533,105800.0],["2006-02-21",12.7418,13.064,12.7187,13.0065,173400.0],["2006-02-22",13.1158,13.1446,12.6612,12.6612,150900.0],["2006-02-23",12.6612,12.8281,12.5173,12.6151,162100.0],["2006-02-24",12.6151,12.6612,12.5173,12.6324,52800.0],["2006-02-27",12.6842,12.7993,12.6266,12.6957,90800.0],["2006-02-28",12.7015,12.7187,12.4885,12.5461,107200.0],["2006-03-01",12.5864,12.69,12.5691,12.6554,47000.0],["2006-03-02",12.6554,12.6554,12.4022,12.5518,58500.0],["2006-03-03",12.5518,12.6612,12.454,12.6209,165900.0],["2006-03-06",12.6209,12.6612,12.3734,12.431,203200.0],["2006-03-07",12.4828,12.4828,11.9015,12.0051,57000.0],["2006-03-08",12.0051,12.0396,11.5447,11.5447,117500.0],["2006-03-09",11.5677,11.585,11.3663,11.4008,168100.0],["2006-03-10",11.4296,11.7634,11.3375,11.7461,133800.0],["2006-03-13",11.8555,11.9591,11.5159,11.5505,75800.0],["2006-03-14",11.5217,11.9993,11.4238,11.844,59900.0],["2006-03-15",11.9821,11.9821,11.7749,11.844,67800.0],["2006-03-16",11.8037,11.9763,11.8037,11.913,36600.0],["2006-03-17",11.9706,12.1547,11.8958,12.1144,173700.0],["2006-03-20",12.0511,12.1662,11.9706,12.0799,51500.0],["2006-03-21",12.1662,12.1662,11.9706,11.9763,51100.0],["2006-03-22",12.0281,12.0799,11.8842,12.0684,47800.0],["2006-03-23",12.0684,12.0799,11.9706,11.9993,48000.0],["2006-03-24",12.0281,12.1893,11.9936,12.0857,41000.0],["2006-03-27",12.0857,12.0857,11.9245,11.9706,47800.0],["2006-03-28",11.9993,12.0742,11.8037,11.9706,72100.0],["2006-03-29",12.0396,12.5806,12.0224,12.5518,111000.0],["2006-03-30",12.5346,12.6612,12.4885,12.6612,146400.0],["2006-03-31",13.0928,13.3345,13.0353,13.2827,569000.0],["2006-04-03",13.5705,13.91,13.3921,13.91,362400.0],["2006-04-04",13.9273,14.2553,13.8237,14.192,303300.0],["2006-04-05",14.1287,14.3762,13.5532,13.6108,281200.0],["2006-04-06",13.6511,13.8007,12.9029,12.9029,424500.0],["2006-04-07",12.9432,13.3518,12.6842,12.782,283300.0],["2006-04-10",12.8108,12.8684,12.4367,12.4655,217400.0],["2006-04-11",12.4655,12.5752,11.8595,12.1135,278700.0],["2006-04-12",12.0615,12.4078,12.0154,12.2404,116900.0],["2006-04-13",12.2635,12.402,12.2058,12.2231,76800.0],["2006-04-17",12.2231,12.2289,11.7095,11.7499,275200.0],["2006-04-18",11.7903,11.8538,11.698,11.721,180000.0],["2006-04-19",11.721,11.9115,11.6864,11.8307,230800.0],["2006-04-20",11.8076,11.848,11.5768,11.646,109900.0],["2006-04-21",11.7961,11.7961,11.4094,11.4844,128500.0],["2006-04-24",11.496,11.5306,11.2594,11.3344,120600.0],["2006-04-25",11.3344,11.3401,11.017,11.3113,140100.0],["2006-04-26",11.3344,11.5306,11.2594,11.444,87300.0],["2006-04-27",11.4844,11.5133,11.3171,11.3401,177800.0],["2006-04-28",11.3344,11.4671,11.3171,11.3517,136500.0],["2006-05-01",11.4094,11.4325,10.9997,11.0227,158400.0],["2006-05-02",11.0227,11.3921,10.8554,11.3748,207100.0],["2006-05-03",11.369,11.3863,11.1439,11.2767,111000.0],["2006-05-04",11.3575,11.4209,11.2247,11.2997,97900.0],["2006-05-05",11.3575,11.6114,11.3344,11.4152,81200.0],["2006-05-08",11.5306,11.6922,11.4844,11.5248,133400.0],["2006-05-09",11.4902,11.646,11.369,11.5594,118900.0],["2006-05-10",11.5479,11.5595,11.2767,11.3805,61100.0],["2006-05-11",11.3344,11.3401,11.0978,11.1439,83900.0],["2006-05-12",11.1151,11.1151,10.5841,10.5841,105000.0],["2006-05-15",10.5033,10.8496,10.411,10.7457,150700.0],["2006-05-16",10.7688,11.0054,10.7688,10.965,104600.0],["2006-05-17",10.965,11.017,10.8207,10.9189,149500.0],["2006-05-18",11.0227,11.2709,10.8496,10.8785,104800.0],["2006-05-19",10.8092,10.9593,10.6707,10.8496,170300.0],["2006-05-22",10.815,11.2247,10.7226,11.092,81700.0],["2006-05-23",11.1093,11.219,10.6765,10.6938,71100.0],["2006-05-24",10.6476,10.6476,10.336,10.5091,157400.0],["2006-05-25",10.6534,10.8381,10.5553,10.6188,73700.0],["2006-05-26",10.6996,10.8265,10.5899,10.7746,91900.0],["2006-05-30",10.7861,10.7861,10.4629,10.4976,68800.0],["2006-05-31",10.4745,10.8034,10.4687,10.7861,100900.0],["2006-06-01",11.6287,13.3369,11.5941,13.3369,987300.0],["2006-06-02",13.3023,14.1045,13.0426,13.7524,625700.0],["2006-06-05",13.7525,13.7525,12.9618,13.2561,569000.0],["2006-06-06",12.9849,13.2157,12.8983,13.0426,214500.0],["2006-06-07",12.9849,13.2215,12.6271,12.6733,255200.0],["2006-06-08",12.6329,12.9849,12.2635,12.6444,462800.0],["2006-06-09",12.6675,12.9272,12.2866,12.3789,252100.0],["2006-06-12",12.3789,12.4828,12.0673,12.2808,258300.0],["2006-06-13",11.9173,12.454,11.7499,11.7961,282200.0],["2006-06-14",11.8191,12.3155,11.8191,12.252,183000.0],["2006-06-15",12.6098,13.7524,12.5001,13.5562,447400.0],["2006-06-16",13.4177,13.5389,13.1696,13.4524,562000.0],["2006-06-19",14.4046,14.4046,13.1811,13.2157,241100.0],["2006-06-20",13.2157,13.2157,12.7829,13.008,204400.0],["2006-06-21",12.8175,13.0195,12.7829,12.8002,198800.0],["2006-06-22",12.8291,13.0888,12.7829,13.0542,121300.0],["2006-06-23",12.9272,12.956,12.6271,12.7252,91600.0],["2006-06-26",12.8118,12.9734,12.6963,12.7656,99900.0],["2006-06-27",12.8002,12.8926,12.1423,12.2635,131400.0],["2006-06-28",12.2981,12.402,12.0038,12.2924,125700.0],["2006-06-29",12.4366,12.8522,12.2116,12.8522,204400.0],["2006-06-30",12.9964,13.2446,12.7541,13.2446,247400.0],["2006-07-03",12.9849,13.1003,12.7656,12.8002,96800.0],["2006-07-05",12.656,12.8579,12.252,12.8002,138300.0],["2006-07-06",12.8579,13.4235,12.8579,13.1523,274700.0],["2006-07-07",12.8983,13.2619,12.8868,13.0772,158400.0],["2006-07-10",13.1465,13.1465,12.7829,12.8522,94100.0],["2006-07-11",12.8579,13.2908,12.8002,13.2042,192200.0],["2006-07-12",13.21,13.2505,12.614,12.6892,197600.0],["2006-07-13",12.6256,12.7644,12.3999,12.4115,98200.0],["2006-07-14",12.3826,12.4462,12.0701,12.3536,129900.0],["2006-07-17",12.209,12.6487,12.1395,12.6256,164700.0],["2006-07-18",12.8107,12.8339,12.5793,12.7818,311800.0],["2006-07-19",12.886,13.5109,12.857,13.4356,138200.0],["2006-07-20",13.5514,13.5919,13.0017,13.0364,165700.0],["2006-07-21",12.9901,13.0769,12.7934,12.9265,224400.0],["2006-07-24",13.0711,13.5861,13.0711,13.2736,189900.0],["2006-07-25",13.0769,13.7713,13.0769,13.6208,307700.0],["2006-07-26",13.453,13.5456,13.2273,13.3431,127200.0],["2006-07-27",13.4877,13.5745,12.7587,13.0595,130200.0],["2006-07-28",13.2042,13.5398,13.1348,13.4067,94700.0],["2006-07-31",13.2216,13.2736,12.8802,13.0364,127500.0],["2006-08-01",13.0711,13.2505,12.7297,13.1232,124400.0],["2006-08-02",13.2678,13.3084,12.9959,13.1348,152800.0],["2006-08-03",13.0538,13.7713,13.0133,13.6671,116200.0],["2006-08-04",13.858,13.858,13.1868,13.3489,91300.0],["2006-08-07",13.1753,13.2389,12.8917,13.1116,71900.0],["2006-08-08",13.1637,13.453,13.0769,13.2331,122100.0],["2006-08-09",13.3778,13.534,13.0306,13.0595,80200.0],["2006-08-10",12.9265,12.9496,12.5909,12.7702,82800.0],["2006-08-11",12.7182,12.8339,12.0469,12.7876,121200.0],["2006-08-14",12.9149,13.1521,12.5966,12.857,68900.0],["2006-08-15",13.1058,13.291,12.8975,13.2678,61200.0],["2006-08-16",13.4067,13.4819,13.0827,13.3546,94700.0],["2006-08-17",13.3084,13.5109,13.1926,13.4299,105200.0],["2006-08-18",13.5224,13.5456,13.2621,13.4414,50500.0],["2006-08-21",13.3894,13.4877,13.3026,13.4414,119200.0],["2006-08-22",13.3836,13.5687,13.2852,13.4877,86900.0],["2006-08-23",13.5167,13.5167,12.7297,12.8397,87500.0],["2006-08-24",12.8744,12.8744,12.4231,12.5966,97000.0],["2006-08-25",12.5966,12.6603,12.2321,12.3305,94800.0],["2006-08-28",12.2726,12.5966,12.2726,12.5966,66900.0],["2006-08-29",12.6024,12.8165,12.4231,12.7818,101700.0],["2006-08-30",12.8165,12.9323,12.614,12.7471,113600.0],["2006-08-31",12.8455,13.1695,12.6661,13.0133,242600.0],["2006-09-01",12.9612,13.1521,12.8744,12.9207,133900.0],["2006-09-05",12.9785,13.2447,12.8397,12.9959,173600.0],["2006-09-06",12.938,13.048,12.7413,13.019,274700.0],["2006-09-07",11.9197,13.3662,11.8907,12.7934,571200.0],["2006-09-08",12.7818,13.1868,12.5098,13.048,293200.0],["2006-09-11",12.9612,13.0769,12.9091,12.9901,160400.0],["2006-09-12",12.9612,13.3894,12.8049,13.3141,182300.0],["2006-09-13",13.3489,13.7886,13.3141,13.4993,250100.0],["2006-09-14",13.4588,13.7018,13.3026,13.6729,105400.0],["2006-09-15",13.8175,13.8233,13.4588,13.4819,177000.0],["2006-09-18",13.4993,13.7423,13.372,13.696,116500.0],["2006-09-19",13.696,14.3557,13.615,14.1763,410900.0],["2006-09-20",14.1936,15.0037,14.1821,14.8417,301800.0],["2006-09-21",14.8996,14.9285,14.3383,14.7144,210300.0],["2006-09-22",14.535,14.5929,14.4482,14.5235,126400.0],["2006-09-25",14.5408,14.9922,14.4598,14.9343,165000.0],["2006-09-26",14.9864,15.0153,14.6334,14.8243,172900.0],["2006-09-27",14.726,14.969,14.6681,14.8996,170600.0],["2006-09-28",14.8417,14.9459,14.645,14.7318,92400.0],["2006-09-29",14.7549,14.9285,14.6392,14.7086,260600.0],["2006-10-02",14.7549,14.8417,14.6392,14.7491,128300.0],["2006-10-03",14.726,14.9748,14.6103,14.8012,254400.0],["2006-10-04",14.807,15.3625,14.807,15.3278,313600.0],["2006-10-05",15.3335,15.3972,15.0847,15.2699,270300.0],["2006-10-06",15.2352,15.4203,14.9054,15.0384,202500.0],["2006-10-09",14.9864,15.16,14.8706,15.1079,151300.0],["2006-10-10",15.3914,15.3914,14.9285,15.0905,191200.0],["2006-10-11",15.0037,15.0905,14.6913,14.9806,111600.0],["2006-10-12",15.0442,15.2757,15.0095,15.1947,107800.0],["2006-10-13",15.2005,15.3861,15.1367,15.3687,61200.0],["2006-10-16",15.3049,15.4208,15.1599,15.3687,126000.0],["2006-10-17",15.2817,15.4266,15.0729,15.3049,75000.0],["2006-10-18",15.3803,15.4266,15.2237,15.3687,97500.0],["2006-10-19",15.5948,15.5948,15.1019,15.1367,119300.0],["2006-10-20",15.1889,15.1889,14.8989,14.9743,89300.0],["2006-10-23",14.9047,15.2527,14.8873,15.1483,132200.0],["2006-10-24",15.0613,15.2237,14.9569,15.1657,82300.0],["2006-10-25",15.1077,15.4382,15.1077,15.4208,70500.0],["2006-10-26",15.5658,15.8268,15.3455,15.8152,146000.0],["2006-10-27",15.705,15.705,14.9859,15.0439,106700.0],["2006-10-30",14.9917,15.3976,14.9685,15.2237,53500.0],["2006-10-31",15.2295,15.2295,14.9047,14.9337,75400.0],["2006-11-01",14.9685,15.0497,14.5567,14.6031,150200.0],["2006-11-02",14.4175,14.6437,14.2725,14.6031,103800.0],["2006-11-03",14.6263,14.7829,14.4001,14.6785,43800.0],["2006-11-06",14.7597,14.9105,14.5277,14.8177,86700.0],["2006-11-07",14.8699,15.1657,14.6669,14.7655,57000.0],["2006-11-08",14.7249,15.2237,14.7249,15.1657,54500.0],["2006-11-09",15.1541,15.2585,14.7945,14.9801,66400.0],["2006-11-10",14.9685,15.1773,14.9395,15.1541,35200.0],["2006-11-13",15.1657,15.5658,15.0903,15.1251,96900.0],["2006-11-14",15.1947,15.1947,14.8815,15.0671,164200.0],["2006-11-15",15.0497,15.5252,14.9395,15.3513,106400.0],["2006-11-16",15.3165,15.4556,15.1425,15.4208,53700.0],["2006-11-17",15.4208,15.4208,15.1135,15.1309,38500.0],["2006-11-20",15.1541,15.4556,15.0903,15.2237,60900.0],["2006-11-21",15.2527,15.2527,15.0033,15.0729,37200.0],["2006-11-22",15.0787,15.0787,14.9395,15.0555,79700.0],["2006-11-24",15.0033,15.1135,14.9917,15.0323,35100.0],["2006-11-27",14.9105,14.9975,14.2146,14.2899,239300.0],["2006-11-28",14.2262,14.5335,14.2262,14.3595,128100.0],["2006-11-29",14.4987,14.6901,14.3827,14.4987,120500.0],["2006-11-30",14.4987,14.5915,14.3885,14.5045,226100.0],["2006-12-01",14.5161,14.5741,14.2668,14.4813,90800.0],["2006-12-04",14.4987,14.8525,14.4987,14.8525,120300.0],["2006-12-05",14.8525,15.2179,14.8525,15.1773,99800.0],["2006-12-06",15.3107,15.5716,15.0787,15.0787,234800.0],["2006-12-07",15.0787,15.3454,14.3711,14.6205,441000.0],["2006-12-08",15.0671,15.2121,14.7945,15.1599,137400.0],["2006-12-11",15.0439,15.2469,14.9047,15.2295,190300.0],["2006-12-12",15.2121,15.2179,14.6553,14.8757,168700.0],["2006-12-13",15.0729,15.1715,14.7191,14.7365,86300.0],["2006-12-14",14.7655,15.1947,14.6959,15.0671,77400.0],["2006-12-15",15.1251,15.1773,14.8931,14.9105,111700.0],["2006-12-18",14.7771,14.8757,14.5973,14.7075,120800.0],["2006-12-19",14.6379,14.8757,14.5683,14.7945,107600.0],["2006-12-20",14.7945,15.1599,14.7945,15.1251,78700.0],["2006-12-21",16.0008,16.3256,15.8848,16.3082,700100.0],["2006-12-22",16.0124,16.2212,15.9776,15.9892,195500.0],["2006-12-26",15.5136,16.227,15.4788,16.1574,192200.0],["2006-12-27",16.1226,16.3836,16.1168,16.3662,167800.0],["2006-12-28",16.3256,16.4706,16.2792,16.3546,142700.0],["2006-12-29",16.3836,17.2129,16.3836,16.8185,2066600.0],["2007-01-03",16.5344,16.8591,16.5344,16.6851,482000.0],["2007-01-04",16.6851,16.6909,16.2734,16.4184,338700.0],["2007-01-05",16.3894,16.5285,16.2734,16.4532,240500.0],["2007-01-08",16.4068,16.5112,16.2734,16.5112,143000.0],["2007-01-09",16.5053,16.5053,16.1458,16.3256,139700.0],["2007-01-10",16.2328,16.2792,15.85,16.024,148500.0],["2007-01-11",16.1226,16.6387,16.053,16.6155,122800.0],["2007-01-12",16.6155,16.6504,16.3598,16.4296,93700.0],["2007-01-16",16.4877,16.6911,16.4586,16.5051,109900.0],["2007-01-17",16.4993,17.0398,16.4761,16.8596,226300.0],["2007-01-18",16.8829,16.9701,16.6504,16.8073,142600.0],["2007-01-19",16.8073,16.8073,16.6388,16.7027,121400.0],["2007-01-22",16.662,16.662,16.4179,16.5516,68700.0],["2007-01-23",16.4993,16.5167,16.2436,16.4586,176400.0],["2007-01-24",16.4703,16.819,16.4238,16.7957,97400.0],["2007-01-25",16.7085,16.7085,16.1448,16.2727,194600.0],["2007-01-26",16.2494,16.447,15.9821,16.3831,416300.0],["2007-01-29",16.2727,16.325,15.924,16.2727,236800.0],["2007-01-30",16.3598,16.4703,16.168,16.447,103500.0],["2007-01-31",16.4354,16.8131,16.2727,16.6795,115400.0],["2007-02-01",16.7899,17.063,16.7376,17.0049,145100.0],["2007-02-02",17.0049,17.2955,16.9119,17.156,163900.0],["2007-02-05",17.1793,17.3885,17.0572,17.3827,197000.0],["2007-02-06",17.4001,17.4059,17.1444,17.3246,202100.0],["2007-02-07",17.4117,17.464,17.3188,17.3885,164900.0],["2007-02-08",17.3943,17.435,17.3071,17.3594,135300.0],["2007-02-09",17.3129,17.3652,17.0456,17.2548,115900.0],["2007-02-12",17.2897,17.3013,16.9991,17.2141,151800.0],["2007-02-13",17.2606,17.5338,17.2606,17.4699,86900.0],["2007-02-14",17.4699,17.7256,17.342,17.3769,81300.0],["2007-02-15",17.3594,17.7256,17.2374,17.4699,84200.0],["2007-02-16",17.4699,17.557,17.3304,17.435,129000.0],["2007-02-20",17.3362,17.6965,17.3188,17.6384,241600.0],["2007-02-21",17.5512,17.5512,17.4466,17.5222,117700.0],["2007-02-22",17.5396,17.6442,17.4699,17.5512,136000.0],["2007-02-23",17.5512,17.5919,17.4292,17.435,77300.0],["2007-02-26",17.4815,17.5047,16.8945,17.4292,96800.0],["2007-02-27",16.5807,17.0165,16.1274,16.3773,179000.0],["2007-02-28",16.3889,17.3071,16.1274,17.1444,196000.0],["2007-03-01",16.7376,16.9933,16.3773,16.5051,142100.0],["2007-03-02",16.3598,16.6504,16.0228,16.1797,230200.0],["2007-03-05",16.0344,16.5632,15.9414,15.9995,295700.0],["2007-03-06",16.1157,16.7957,15.9704,16.4005,283300.0],["2007-03-07",16.4005,16.8073,16.3889,16.6911,152600.0],["2007-03-08",16.8538,17.0747,16.7143,16.8829,197500.0],["2007-03-09",17.0747,17.1444,16.7434,16.9584,148900.0],["2007-03-12",16.9178,17.2664,16.8829,17.2664,120700.0],["2007-03-13",17.1676,17.2025,16.5516,16.5516,127000.0],["2007-03-14",16.5516,16.97,16.2843,16.8306,123900.0],["2007-03-15",16.8306,17.3188,16.7725,17.2258,104800.0],["2007-03-16",17.22,17.3246,16.726,16.8131,169300.0],["2007-03-19",16.8654,17.557,16.8596,17.2664,138800.0],["2007-03-20",17.2258,17.6035,17.1793,17.5512,140000.0],["2007-03-21",17.5512,18.2079,17.4931,18.1266,138800.0],["2007-03-22",18.2021,18.2719,17.9697,18.0394,106600.0],["2007-03-23",18.0859,18.4172,18.0685,18.3823,86800.0],["2007-03-26",19.1843,20.0502,19.0913,19.7306,829400.0],["2007-03-27",20.0096,20.5733,19.6725,20.0328,624900.0],["2007-03-28",20.0793,20.2304,19.7306,20.0967,646800.0],["2007-03-29",19.4458,19.5272,16.3133,16.7027,1995000.0],["2007-03-30",16.8538,17.1851,16.54,17.1153,876600.0],["2007-04-02",17.2723,17.5396,17.127,17.528,482300.0],["2007-04-03",17.5628,17.8825,17.5628,17.7895,279900.0],["2007-04-04",17.836,17.836,17.4292,17.6907,242400.0],["2007-04-05",17.7198,17.743,17.5687,17.6268,148200.0],["2007-04-09",17.6791,17.7721,17.4931,17.528,189900.0],["2007-04-10",17.4931,18.1324,17.4757,17.9755,322400.0],["2007-04-11",18.0336,18.5566,17.7372,18.4927,465400.0],["2007-04-12",18.5568,18.9064,18.3004,18.8073,418200.0],["2007-04-13",18.8539,18.9355,18.7199,18.9355,213200.0],["2007-04-16",19.1511,19.3084,18.685,19.1686,199800.0],["2007-04-17",19.0579,19.2793,18.9996,19.0928,222500.0],["2007-04-18",19.0637,19.0928,18.7141,18.7607,131100.0],["2007-04-19",18.7899,18.8598,18.0965,18.7025,168800.0],["2007-04-20",18.9938,19.0812,18.6442,18.9297,132500.0],["2007-04-23",19.2734,19.2734,18.7665,18.8772,95900.0],["2007-04-24",18.8365,18.8831,18.5393,18.8365,184700.0],["2007-04-25",18.9355,19.2501,18.7724,19.0462,212300.0],["2007-04-26",19.0928,19.5181,19.0346,19.3317,192700.0],["2007-04-27",19.2035,19.2268,18.8598,19.1744,148800.0],["2007-04-30",19.2967,19.454,18.9588,19.1802,185400.0],["2007-05-01",19.1627,19.1977,18.784,19.0753,125500.0],["2007-05-02",19.0404,19.524,18.9763,19.4774,135600.0],["2007-05-03",19.5356,19.5356,19.0054,19.052,132900.0],["2007-05-04",19.1336,19.355,19.0753,19.1919,113700.0],["2007-05-07",19.3026,19.5123,19.1511,19.2734,93300.0],["2007-05-08",19.1278,19.2327,18.65,19.2152,194000.0],["2007-05-09",19.0987,19.3783,19.0346,19.2734,102600.0],["2007-05-10",19.0812,19.0812,18.7316,18.8073,124200.0],["2007-05-11",18.953,19.2793,18.9297,19.1511,114500.0],["2007-05-14",19.052,19.052,18.7491,18.8365,109100.0],["2007-05-15",18.8015,19.2268,18.6558,18.819,142800.0],["2007-05-16",18.819,19.2093,18.819,19.1627,126600.0],["2007-05-17",19.0812,19.122,18.7899,18.8365,81300.0],["2007-05-18",18.8132,19.2268,18.7665,19.1161,117500.0],["2007-05-21",19.0637,19.5181,18.9938,19.4307,98200.0],["2007-05-22",19.3841,19.8211,19.3142,19.8211,115700.0],["2007-05-23",19.8036,19.8095,19.2734,19.2909,138400.0],["2007-05-24",19.186,19.658,18.8598,19.1744,145400.0],["2007-05-25",19.2152,19.4541,18.8132,18.8656,154100.0],["2007-05-29",18.9705,19.2851,18.7899,18.9996,265300.0],["2007-05-30",18.8539,19.8095,18.8073,19.8095,363500.0],["2007-05-31",19.0812,19.4191,18.7899,19.4191,411700.0],["2007-06-01",19.6638,19.9551,19.221,19.2734,340100.0],["2007-06-04",19.2035,19.7279,19.1977,19.6521,142700.0],["2007-06-05",19.4657,19.5589,19.2152,19.3259,126200.0],["2007-06-06",19.1977,19.2909,19.0928,19.1919,97500.0],["2007-06-07",19.186,19.355,18.7782,19.1802,154400.0],["2007-06-08",19.1744,19.7395,18.8831,19.7046,204700.0],["2007-06-11",19.7337,19.8036,19.2501,19.6463,230900.0],["2007-06-12",19.658,19.7279,19.221,19.256,142500.0],["2007-06-13",19.3725,19.9551,19.256,19.7803,170200.0],["2007-06-14",19.7803,20.0658,19.7803,19.8677,102800.0],["2007-06-15",20.2406,20.2406,19.8444,20.0309,180600.0],["2007-06-18",19.8095,19.8095,19.221,19.5648,238200.0],["2007-06-19",19.5181,19.8036,19.3084,19.7337,188900.0],["2007-06-20",19.8386,20.0891,19.5939,19.6463,234500.0],["2007-06-21",19.5298,19.6055,19.256,19.5123,116100.0],["2007-06-22",19.4541,19.658,18.8656,19.2967,240200.0],["2007-06-25",19.2385,19.4482,19.1219,19.2618,179900.0],["2007-06-26",19.4074,19.7337,19.2268,19.3725,174300.0],["2007-06-27",19.3259,20.0192,19.2501,19.9376,168100.0],["2007-06-28",20.0017,20.1008,19.6871,19.8794,127800.0],["2007-06-29",20.06,20.0658,19.5414,19.658,115200.0],["2007-07-02",19.8211,20.328,19.8211,19.9726,143600.0],["2007-07-03",20.0542,20.194,19.8153,19.9726,68100.0],["2007-07-05",20.025,20.2348,19.7454,20.194,139000.0],["2007-07-06",20.1707,20.2581,19.9959,20.1124,109200.0],["2007-07-09",20.1066,20.1182,19.8036,19.8677,121500.0],["2007-07-10",19.6871,19.8502,19.3259,19.4424,119500.0],["2007-07-11",19.5007,19.5764,19.2443,19.4657,75200.0],["2007-07-12",19.6347,19.7745,19.355,19.6813,148400.0],["2007-07-13",19.6813,19.6813,19.2783,19.4535,80100.0],["2007-07-16",19.4185,19.6988,19.3425,19.436,130600.0],["2007-07-17",19.4769,19.6579,19.325,19.4185,145300.0],["2007-07-18",19.2725,19.3542,18.741,19.0797,139600.0],["2007-07-19",19.1323,19.2082,18.7936,18.852,101100.0],["2007-07-20",18.8111,18.9221,18.2913,18.6768,178200.0],["2007-07-23",18.6417,18.9629,18.5133,18.5425,93800.0],["2007-07-24",18.3673,18.5191,17.9584,18.0752,141900.0],["2007-07-25",18.1336,18.3088,17.5321,17.9818,188900.0],["2007-07-26",17.6197,17.7482,17.0357,17.5087,161800.0],["2007-07-27",17.4211,17.5029,16.4517,16.586,245500.0],["2007-07-30",16.5159,16.9773,16.183,16.8897,186800.0],["2007-07-31",17.0824,17.2226,16.405,16.4926,150500.0],["2007-08-01",16.4458,16.5918,15.4997,16.4867,196400.0],["2007-08-02",16.5159,17.024,16.2531,16.4809,111600.0],["2007-08-03",16.4342,16.9247,16.1772,16.2239,185200.0],["2007-08-06",16.2356,16.2998,15.6107,16.0896,227300.0],["2007-08-07",16.4692,17.5204,16.2648,17.2167,431700.0],["2007-08-08",17.4854,18.4373,16.732,16.7904,391400.0],["2007-08-09",16.3874,17.2868,15.5698,17.0883,394000.0],["2007-08-10",16.9072,18.2563,16.6678,17.8416,375300.0],["2007-08-13",18.0928,18.6885,16.8663,17.0591,243900.0],["2007-08-14",17.0123,17.0123,16.1071,16.1246,225400.0],["2007-08-15",16.1246,16.8955,16.002,16.2706,269100.0],["2007-08-16",16.2998,16.697,15.9669,16.3991,282900.0],["2007-08-17",16.9715,17.3803,16.6327,16.9481,254500.0],["2007-08-20",16.9598,17.2401,16.7554,16.9247,121900.0],["2007-08-21",16.9189,17.3919,16.6911,17.0123,130900.0],["2007-08-22",17.2051,17.9468,17.1116,17.6314,118600.0],["2007-08-23",17.7949,17.7949,16.878,16.9948,115400.0],["2007-08-24",17.0824,17.2167,16.6035,17.2109,105200.0],["2007-08-27",17.2343,17.4912,17.024,17.2751,82300.0],["2007-08-28",17.1992,17.2284,16.4342,16.5685,113600.0],["2007-08-29",16.7145,17.2401,16.5743,17.0532,99700.0],["2007-08-30",16.8605,17.2051,16.8196,16.9072,117100.0],["2007-08-31",16.9423,17.5788,16.9364,17.2284,149500.0],["2007-09-04",17.1408,17.608,16.9539,17.5087,119100.0],["2007-09-05",17.3452,17.7482,17.1291,17.3627,209100.0],["2007-09-06",17.462,17.8183,16.8196,17.4912,198600.0],["2007-09-07",17.1467,18.4198,16.7495,17.976,233200.0],["2007-09-10",18.1044,18.1628,17.3219,17.9,204700.0],["2007-09-11",17.9876,19.1557,17.9876,19.0505,236800.0],["2007-09-12",18.9221,19.3425,18.6885,18.8053,115100.0],["2007-09-13",18.9221,18.9805,18.595,18.6534,129900.0],["2007-09-14",18.56,19.0447,18.2855,18.9221,144100.0],["2007-09-17",18.9045,18.9045,18.0694,18.2388,308700.0],["2007-09-18",18.2913,19.5528,18.157,19.5002,178300.0],["2007-09-19",19.6638,20.4347,19.3717,19.4593,206500.0],["2007-09-20",19.4769,19.8565,19.3075,19.7806,137100.0],["2007-09-21",19.8857,19.9674,19.2433,19.4827,209700.0],["2007-09-24",19.3542,19.5178,18.8461,18.9863,100000.0],["2007-09-25",18.8052,19.033,18.3848,18.6592,117900.0],["2007-09-26",18.7469,19.3951,18.6301,19.3893,102300.0],["2007-09-27",19.401,19.401,18.8578,19.1148,97900.0],["2007-09-28",19.1148,19.2491,18.6301,18.6417,128100.0],["2007-10-01",18.6417,20.0083,18.5366,19.8565,118400.0],["2007-10-02",19.839,20.1251,19.7105,19.8039,87900.0],["2007-10-03",19.6579,19.839,19.144,19.2257,79800.0],["2007-10-04",19.3717,19.874,19.0097,19.4009,96800.0],["2007-10-05",19.6521,20.3412,19.2199,20.1368,109400.0],["2007-10-08",20.0492,20.0492,19.4418,19.6871,83200.0],["2007-10-09",19.7046,19.7864,18.9104,19.1323,177600.0],["2007-10-10",19.2199,19.6754,19.2199,19.2841,133300.0],["2007-10-11",19.3484,19.5528,18.9279,19.0213,128100.0],["2007-10-12",18.9571,19.3484,18.852,18.8753,69800.0],["2007-10-15",18.928,19.2617,18.2606,18.6587,175700.0],["2007-10-16",18.5709,19.0568,18.3952,18.8695,147000.0],["2007-10-17",19.0451,19.0627,18.2957,18.6529,85100.0],["2007-10-18",18.6529,18.8753,18.4421,18.565,86000.0],["2007-10-19",18.5006,18.565,17.6693,17.6693,200500.0],["2007-10-22",17.3004,18.6412,17.3004,18.4421,195100.0],["2007-10-23",18.4187,18.4187,17.3356,17.8918,237200.0],["2007-10-24",17.7922,17.9854,17.2126,17.8859,300700.0],["2007-10-25",18.0147,18.6821,17.8976,18.0732,145500.0],["2007-10-26",18.3543,18.565,18.0323,18.5475,96700.0],["2007-10-29",18.6412,18.688,18.0089,18.2021,87500.0],["2007-10-30",18.1552,18.4128,17.5463,17.6341,124700.0],["2007-10-31",17.6693,17.9445,17.5229,17.6166,303500.0],["2007-11-01",17.5288,17.5873,16.8087,16.8555,248500.0],["2007-11-02",17.2712,17.4468,16.7208,17.4175,122700.0],["2007-11-05",17.1014,17.1307,16.393,16.7735,170500.0],["2007-11-06",16.8789,16.9609,16.2408,16.9316,125100.0],["2007-11-07",16.6096,16.715,15.907,15.907,189100.0],["2007-11-08",16.0183,16.3754,15.4855,16.2993,217900.0],["2007-11-09",16.1002,16.1002,15.4738,15.585,240500.0],["2007-11-12",15.386,16.6623,15.386,16.3696,189700.0],["2007-11-13",16.4925,17.2009,16.434,17.1951,105200.0],["2007-11-14",17.2712,17.3297,16.6037,16.6799,175600.0],["2007-11-15",16.5745,16.7852,16.3227,16.6213,131500.0],["2007-11-16",16.6564,16.7618,16.311,16.4632,128200.0],["2007-11-19",16.2525,16.6037,16.2349,16.4398,225700.0],["2007-11-20",16.4047,16.6857,15.9773,16.3871,231600.0],["2007-11-21",16.2583,16.756,16.2115,16.2642,338400.0],["2007-11-23",16.3286,17.0663,16.3227,16.9843,49100.0],["2007-11-26",16.9843,17.1014,15.7373,15.7782,144200.0],["2007-11-27",15.7958,16.3637,15.6904,15.9656,221100.0],["2007-11-28",16.2349,17.0897,16.2349,16.9726,137300.0],["2007-11-29",16.9667,17.1189,16.5042,16.6037,71000.0],["2007-11-30",17.0838,17.2829,16.1822,16.2173,116100.0],["2007-12-03",16.1412,16.9082,15.8602,16.2759,107700.0],["2007-12-04",16.2759,16.2759,15.263,15.2689,157400.0],["2007-12-05",15.5967,16.1939,15.3099,16.1354,198900.0],["2007-12-06",16.5745,18.7348,16.5745,17.5639,321900.0],["2007-12-07",17.8742,17.8859,17.1599,17.3356,201100.0],["2007-12-10",17.4117,18.606,17.3473,18.1318,209900.0],["2007-12-11",18.1845,19.2793,17.9327,18.0498,393600.0],["2007-12-12",18.5182,18.7465,17.8918,18.0206,209200.0],["2007-12-13",18.0206,18.0206,17.3883,17.6576,128400.0],["2007-12-14",17.3356,17.8566,17.3356,17.3941,147800.0],["2007-12-17",17.2126,17.64,16.5452,16.5862,296900.0],["2007-12-18",16.8496,17.0663,16.3169,17.0663,218500.0],["2007-12-19",16.9082,17.0838,16.1295,16.8672,126300.0],["2007-12-20",16.8848,16.9199,16.6155,16.8204,161200.0],["2007-12-21",16.9199,17.1248,16.7618,17.0545,279400.0],["2007-12-24",16.9667,17.277,16.8321,17.1833,44800.0],["2007-12-26",16.955,16.955,15.8778,16.0768,200200.0],["2007-12-27",16.2408,16.3227,15.6319,15.7197,169300.0],["2007-12-28",15.9305,15.948,14.8942,14.9703,258800.0],["2007-12-31",14.8708,15.0347,14.4317,14.8064,316600.0],["2008-01-02",14.7127,15.0874,14.0394,14.057,481900.0],["2008-01-03",14.2268,14.4317,13.9223,14.1097,426300.0],["2008-01-04",13.9984,13.9984,13.0617,13.0851,254600.0],["2008-01-07",13.1729,14.0277,13.1729,13.9165,377200.0],["2008-01-08",14.0101,14.3146,13.5184,13.6354,214500.0],["2008-01-09",13.5535,14.1272,13.2842,13.8813,347000.0],["2008-01-10",13.5359,14.0862,13.4891,13.8462,291200.0],["2008-01-11",13.6589,13.7174,13.2022,13.2022,208100.0],["2008-01-14",13.3486,13.7233,13.0792,13.694,177300.0],["2008-01-15",13.4414,13.4531,12.6307,12.8774,250300.0],["2008-01-16",12.8774,13.2005,12.7482,12.9714,373100.0],["2008-01-17",13.0419,13.0419,12.566,12.8245,228600.0],["2008-01-18",12.7129,13.1183,12.3898,12.5778,274000.0],["2008-01-22",12.0843,13.2358,11.9257,12.9009,217500.0],["2008-01-23",12.5014,13.6117,12.4897,13.5001,400300.0],["2008-01-24",13.6764,13.7175,13.0713,13.5119,428800.0],["2008-01-25",13.7292,13.9114,13.271,13.3885,266200.0],["2008-01-28",13.3415,13.5119,12.9068,13.4707,373600.0],["2008-01-29",13.506,13.553,13.0771,13.3591,222800.0],["2008-01-30",13.2475,14.3226,13.1888,13.8526,358700.0],["2008-01-31",13.6705,14.4753,13.647,14.2286,317200.0],["2008-02-01",14.2638,14.8396,14.1052,14.7514,168800.0],["2008-02-04",14.6046,14.6868,14.2168,14.5987,211100.0],["2008-02-05",14.3637,14.7044,14.0993,14.1052,183600.0],["2008-02-06",14.258,14.4577,13.835,13.8937,146900.0],["2008-02-07",13.835,14.9218,13.8174,14.6046,190800.0],["2008-02-08",14.4283,14.6868,14.0993,14.446,159500.0],["2008-02-11",14.4225,14.7867,14.2932,14.5693,134600.0],["2008-02-12",14.5693,15.0041,14.3813,14.9864,233500.0],["2008-02-13",15.098,15.568,14.9864,15.286,168400.0],["2008-02-14",15.3448,15.3448,14.5576,14.5634,121300.0],["2008-02-15",14.446,14.446,13.7586,13.9584,196200.0],["2008-02-19",14.0993,14.9512,14.0406,14.4871,175700.0],["2008-02-20",14.2991,14.54,14.0993,14.4812,118900.0],["2008-02-21",14.5576,14.9864,14.0112,14.0465,187300.0],["2008-02-22",13.3298,13.365,12.9244,13.2005,664200.0],["2008-02-25",13.1476,13.2593,12.5484,13.2416,583000.0],["2008-02-26",13.036,13.036,11.9903,12.0549,562100.0],["2008-02-27",11.9198,12.4133,11.7495,11.8787,460000.0],["2008-02-28",11.8963,12.0726,11.6731,11.7377,307000.0],["2008-02-29",11.6437,11.6437,11.2912,11.3147,239500.0],["2008-03-03",11.2971,11.6848,11.2853,11.5615,358700.0],["2008-03-04",11.3735,11.4675,11.0034,11.3089,516500.0],["2008-03-05",11.2501,11.3735,11.0621,11.3089,306500.0],["2008-03-06",11.209,11.2266,10.5451,10.6333,305300.0],["2008-03-07",10.4981,10.9094,10.4805,10.6509,207500.0],["2008-03-10",10.7038,10.8389,10.3219,10.3571,213400.0],["2008-03-11",10.6685,10.8859,10.5745,10.8859,200200.0],["2008-03-12",10.9564,11.021,10.3689,10.4335,235600.0],["2008-03-13",10.2749,10.6333,10.1633,10.5921,213000.0],["2008-03-14",10.5921,10.8271,10.1515,10.3513,282500.0],["2008-03-17",10.081,10.4688,10.081,10.2103,197900.0],["2008-03-18",10.7038,11.1267,10.5745,11.0034,218200.0],["2008-03-19",11.1032,11.3558,10.786,10.786,214000.0],["2008-03-20",11.2501,11.3147,11.0445,11.1385,375000.0],["2008-03-24",11.209,11.4733,11.1679,11.4263,220700.0],["2008-03-25",11.2619,11.5497,11.2619,11.4733,144400.0],["2008-03-26",11.2618,11.3793,10.9681,11.0562,150300.0],["2008-03-27",11.7201,13.5589,11.7201,12.6835,810700.0],["2008-03-28",12.8774,12.8774,10.7096,11.0504,549700.0],["2008-03-31",11.209,11.7377,11.1209,11.4498,371100.0],["2008-04-01",11.6026,11.7377,11.3088,11.6555,303900.0],["2008-04-02",11.5615,11.9022,11.5615,11.7377,454200.0],["2008-04-03",11.6731,11.8023,11.5732,11.6026,195600.0],["2008-04-04",11.5086,11.7083,11.3088,11.3147,196200.0],["2008-04-07",11.4146,11.6966,11.3676,11.4146,163500.0],["2008-04-08",11.3089,11.4146,11.2031,11.3558,178900.0],["2008-04-09",11.303,11.4146,11.209,11.2384,215500.0],["2008-04-10",11.2149,11.5673,11.162,11.3147,215300.0],["2008-04-11",11.1561,11.3441,11.1561,11.2501,251500.0],["2008-04-14",11.1852,11.4035,11.1144,11.2088,173400.0],["2008-04-15",11.3622,11.7279,11.3032,11.3622,112400.0],["2008-04-16",12.0819,12.4005,11.7338,11.9757,399800.0],["2008-04-17",11.6867,11.958,11.6867,11.7457,211600.0],["2008-04-18",11.8636,11.9816,11.6808,11.8046,348300.0],["2008-04-21",11.7398,12.2058,11.6926,12.0347,302100.0],["2008-04-22",11.9993,12.1645,11.8164,11.8459,272300.0],["2008-04-23",11.8695,12.0878,11.6395,11.9049,163600.0],["2008-04-24",11.8872,12.6778,11.8872,12.3828,135600.0],["2008-04-25",12.4123,12.9255,12.4123,12.7603,177100.0],["2008-04-28",12.7957,13.1497,12.7603,13.0022,144400.0],["2008-04-29",12.9609,13.1202,12.8547,13.0848,183200.0],["2008-04-30",13.1025,13.3031,12.7957,12.8842,153000.0],["2008-05-01",12.7662,13.2087,12.7662,13.0081,136400.0],["2008-05-02",13.0848,13.3267,12.9432,12.9904,115900.0],["2008-05-05",12.9963,13.1379,12.7249,12.8606,105200.0],["2008-05-06",12.7721,13.0199,12.607,12.8134,173500.0],["2008-05-07",12.8016,13.1792,12.4182,12.5008,118500.0],["2008-05-08",12.5008,12.5067,12.1586,12.2766,160400.0],["2008-05-09",12.0878,12.3887,12.0347,12.1232,142000.0],["2008-05-12",12.0642,12.5126,12.0642,12.489,119600.0],["2008-05-13",12.489,12.5893,12.312,12.4949,200800.0],["2008-05-14",12.3238,13.1733,12.3238,12.9963,102900.0],["2008-05-15",13.1025,13.1497,12.9196,13.0848,117800.0],["2008-05-16",13.1202,13.1674,12.6483,12.9491,117000.0],["2008-05-19",12.896,13.132,12.8016,12.8901,146800.0],["2008-05-20",12.7898,12.8547,12.6778,12.8429,85400.0],["2008-05-21",12.9019,13.0435,12.5539,12.6837,150600.0],["2008-05-22",12.6777,13.0789,12.6777,12.9845,169600.0],["2008-05-23",12.9078,13.0199,12.4654,12.6955,87300.0],["2008-05-27",12.6659,13.0435,12.6659,12.955,168200.0],["2008-05-28",12.9963,13.6216,12.9904,13.6216,194000.0],["2008-05-29",13.5686,13.5686,12.8547,12.9786,267700.0],["2008-05-30",13.0907,13.1851,12.8606,13.0966,204900.0],["2008-06-02",13.0789,13.1674,12.5126,12.6247,441000.0],["2008-06-03",12.719,12.7603,12.2884,12.3474,454700.0],["2008-06-04",12.3474,12.5008,12.1704,12.1704,254600.0],["2008-06-05",12.2766,12.5775,12.2766,12.4477,303700.0],["2008-06-06",12.3297,12.3592,11.9285,11.9521,276800.0],["2008-06-09",11.9639,12.3002,11.958,12.0819,182200.0],["2008-06-10",12.017,12.3002,12.017,12.1291,113900.0],["2008-06-11",12.0819,12.1704,11.8636,11.8636,166400.0],["2008-06-12",11.9816,12.3415,11.9816,12.0701,142100.0],["2008-06-13",12.2176,12.4713,12.0878,12.2884,102700.0],["2008-06-16",12.2176,12.3887,11.8695,12.2058,169800.0],["2008-06-17",12.2176,12.2235,11.8282,11.8282,138500.0],["2008-06-18",11.8164,11.8872,11.7457,11.84,140000.0],["2008-06-19",11.7692,12.1881,11.7692,12.1763,112500.0],["2008-06-20",12.076,12.3061,11.7987,11.9757,209800.0],["2008-06-23",12.0229,12.0642,11.7398,11.7693,166500.0],["2008-06-24",11.7338,12.1527,11.6454,11.7397,261900.0],["2008-06-25",11.7221,12.2058,11.7221,12.0052,126800.0],["2008-06-26",11.8577,11.9403,11.7692,11.8282,192200.0],["2008-06-27",11.8223,11.8636,11.5923,11.7103,270300.0],["2008-06-30",11.7456,11.9344,11.5746,11.6808,255500.0],["2008-07-01",11.6159,11.669,11.1616,11.5569,162700.0],["2008-07-02",11.5156,11.6041,11.0908,11.1557,166400.0],["2008-07-03",11.197,11.4684,10.8607,11.1911,59700.0],["2008-07-07",11.2737,11.3799,11.0436,11.2088,167000.0],["2008-07-08",11.2619,11.8931,11.2501,11.8695,218600.0],["2008-07-09",11.9167,11.9167,11.2855,11.3268,110300.0],["2008-07-10",11.2383,11.6336,11.1144,11.256,167200.0],["2008-07-11",11.2088,11.6159,11.0259,11.4212,159500.0],["2008-07-14",11.4979,11.5923,11.2678,11.3681,106200.0],["2008-07-15",11.2615,11.6998,11.0127,11.3503,140100.0],["2008-07-16",11.4273,11.8716,11.3207,11.8479,106000.0],["2008-07-17",11.8776,12.4166,11.8242,12.4166,139300.0],["2008-07-18",12.4581,12.4996,12.0493,12.1856,114400.0],["2008-07-21",12.233,12.4166,12.0908,12.3396,102200.0],["2008-07-22",12.3278,12.9676,12.1441,12.8846,178500.0],["2008-07-23",12.8905,13.7317,12.855,12.9913,212400.0],["2008-07-24",13.0801,13.0801,12.5292,12.6417,104800.0],["2008-07-25",12.7661,13.1334,12.5884,12.8017,151800.0],["2008-07-28",12.8254,12.8905,12.3929,12.5114,73400.0],["2008-07-29",12.5233,13.1808,12.4285,13.1571,131400.0],["2008-07-30",13.2578,13.4296,12.6595,12.8017,100900.0],["2008-07-31",12.6358,12.9972,12.5292,12.7365,113600.0],["2008-08-01",12.8609,12.8609,12.2626,12.4936,159200.0],["2008-08-04",12.5114,12.5114,11.9368,12.1974,122200.0],["2008-08-05",12.4226,12.8076,12.2389,12.6299,147200.0],["2008-08-06",12.618,12.618,12.4048,12.5292,118300.0],["2008-08-07",12.4403,12.6121,12.1737,12.6121,117000.0],["2008-08-08",12.5114,13.8562,12.5114,13.7732,147000.0],["2008-08-11",13.8325,14.7862,13.8325,14.3064,203800.0],["2008-08-12",14.3597,15.1298,14.2175,14.958,350900.0],["2008-08-13",14.7981,14.9876,14.4604,14.8395,117500.0],["2008-08-14",14.7033,15.118,14.7033,14.9284,97800.0],["2008-08-15",15.0646,15.349,14.8158,15.0587,135600.0],["2008-08-18",15.0883,15.3134,14.727,15.1594,211500.0],["2008-08-19",14.9639,15.0113,14.4367,14.727,111300.0],["2008-08-20",14.8395,15.0291,14.49,14.9402,203700.0],["2008-08-21",14.7507,14.8632,14.259,14.2649,111500.0],["2008-08-22",14.3004,14.5374,14.1346,14.4604,162600.0],["2008-08-25",14.3064,14.3478,13.6014,13.8739,130300.0],["2008-08-26",13.9569,14.0576,13.631,13.7377,182000.0],["2008-08-27",13.6844,14.0931,13.5896,13.8976,179800.0],["2008-08-28",13.868,14.022,13.637,13.9806,180000.0],["2008-08-29",13.9213,13.9746,13.6844,13.7377,163800.0],["2008-09-02",14.0161,14.644,13.7258,13.945,195800.0],["2008-09-03",13.8325,13.9746,13.5718,13.9213,219900.0],["2008-09-04",13.3941,13.4059,12.4581,13.2756,357500.0],["2008-09-05",13.1927,13.2815,13.0209,13.1749,205200.0],["2008-09-08",13.5955,13.7673,13.3763,13.7258,209600.0],["2008-09-09",13.7614,14.4722,13.631,13.6844,295400.0],["2008-09-10",13.9806,14.5611,13.9332,14.2708,275700.0],["2008-09-11",14.0516,14.5137,14.0516,14.5019,213300.0],["2008-09-12",14.4663,14.5374,13.9687,14.2234,125800.0],["2008-09-15",14.0576,14.5611,13.4533,13.7554,140300.0],["2008-09-16",13.5185,14.4249,13.4593,14.4249,181200.0],["2008-09-17",14.1997,14.2649,13.2875,13.631,239800.0],["2008-09-18",13.9806,13.9983,12.6832,13.7614,322400.0],["2008-09-19",13.9391,15.503,13.5244,13.6488,418000.0],["2008-09-22",13.4592,13.8976,13.3467,13.3704,144400.0],["2008-09-23",13.2934,13.8443,13.2934,13.5955,176400.0],["2008-09-24",13.637,14.0043,13.4829,13.8443,168300.0],["2008-09-25",13.8443,14.2294,13.7318,14.0753,115500.0],["2008-09-26",13.7791,15.0469,13.6784,14.9402,467100.0],["2008-09-29",14.7151,14.7151,13.3763,13.6014,183900.0],["2008-09-30",13.5066,13.56,12.5647,13.2401,273900.0],["2008-10-01",13.2341,13.2341,12.6536,12.8491,183600.0],["2008-10-02",12.6891,12.6891,11.6939,11.8953,233300.0],["2008-10-03",11.9783,12.079,11.4688,11.5814,193300.0],["2008-10-06",11.22,11.4688,10.3551,11.2733,255600.0],["2008-10-07",11.4214,11.5517,10.4558,10.4558,117100.0],["2008-10-08",10.1004,10.4617,9.7094,9.976,336100.0],["2008-10-09",10.1063,10.2485,9.2651,9.3599,282900.0],["2008-10-10",8.6549,10.2248,8.6549,9.9108,250300.0],["2008-10-13",10.3255,10.8527,10.13,10.5624,154300.0],["2008-10-14",10.8409,10.8586,9.7331,10.1359,206100.0],["2008-10-15",9.8145,9.8145,8.9158,8.9158,217300.0],["2008-10-16",8.9872,9.4693,8.5944,9.3265,292600.0],["2008-10-17",9.0289,10.124,8.886,9.3324,219800.0],["2008-10-20",9.4276,9.5764,9.1539,9.3681,182900.0],["2008-10-21",9.2253,9.505,8.7075,8.7432,214700.0],["2008-10-22",8.5706,9.0229,8.3385,8.4694,201600.0],["2008-10-23",8.5349,8.5646,7.9814,8.3623,264600.0],["2008-10-24",7.8087,8.1897,7.7433,7.8504,164300.0],["2008-10-27",7.7492,7.8802,7.1719,7.1779,268900.0],["2008-10-28",7.4516,7.8504,6.8684,7.8207,159700.0],["2008-10-29",7.9575,8.642,7.8326,8.3087,186100.0],["2008-10-30",8.3742,8.7491,8.3742,8.5051,131100.0],["2008-10-31",8.4515,9.2848,8.3504,9.0527,243800.0],["2008-11-03",9.1241,9.38,8.5468,8.8027,127400.0],["2008-11-04",8.8741,9.017,8.7075,8.9813,143200.0],["2008-11-05",8.886,9.0527,8.2492,8.3444,132500.0],["2008-11-06",8.3563,8.4337,7.8623,7.9575,175600.0],["2008-11-07",8.0468,8.0647,7.7433,7.9099,90600.0],["2008-11-10",8.1004,8.1778,7.5231,7.6838,103300.0],["2008-11-11",7.6302,7.6302,7.1719,7.2433,314000.0],["2008-11-12",7.1779,7.279,6.916,6.9219,147200.0],["2008-11-13",6.9576,7.3981,6.4696,7.3921,323000.0],["2008-11-14",7.4338,7.5052,6.8862,6.91,160800.0],["2008-11-17",6.8565,7.3148,6.7077,6.8803,248800.0],["2008-11-18",6.9041,7.1838,6.7017,7.0767,249000.0],["2008-11-19",7.0529,7.2909,6.4339,6.4815,227100.0],["2008-11-20",6.4279,7.0826,6.3327,6.3625,308900.0],["2008-11-21",6.4815,6.7374,6.2018,6.6482,257900.0],["2008-11-24",6.8208,7.654,6.666,7.4278,174300.0],["2008-11-25",7.4338,7.6421,7.0826,7.3326,207000.0],["2008-11-26",7.2671,8.273,7.2671,8.2432,131300.0],["2008-11-28",8.0171,8.273,7.8742,8.0349,73900.0],["2008-12-01",7.9695,7.9695,6.8981,6.9695,236900.0],["2008-12-02",7.0588,7.5647,7.0588,7.3445,208000.0],["2008-12-03",7.1362,8.2016,7.1362,8.0706,397700.0],["2008-12-04",6.672,7.1302,6.2196,6.791,431600.0],["2008-12-05",6.5529,6.5529,5.7197,5.9339,379700.0],["2008-12-08",6.0649,6.0768,5.7197,5.9042,509700.0],["2008-12-09",5.797,6.0768,5.3685,5.5292,851200.0],["2008-12-10",5.5411,5.6661,4.3924,4.7852,846500.0],["2008-12-11",4.7495,4.7495,3.8806,4.0651,980700.0],["2008-12-12",4.0115,4.5115,3.5711,4.4638,1915000.0],["2008-12-15",4.571,4.6543,3.7913,3.952,1244300.0],["2008-12-16",4.0472,4.0651,3.5354,3.9698,1379700.0],["2008-12-17",3.9044,4.5115,3.7675,4.4638,550500.0],["2008-12-18",4.4162,4.5293,4.2139,4.3389,539400.0],["2008-12-19",4.3031,4.821,4.3031,4.6603,602400.0],["2008-12-22",4.6543,4.6722,4.327,4.5472,288600.0],["2008-12-23",4.5353,4.7555,4.5353,4.7138,253900.0],["2008-12-24",4.7198,4.8388,4.7079,4.7555,113100.0],["2008-12-26",4.7555,5.184,4.7436,5.1781,308100.0],["2008-12-29",5.1543,5.2435,4.9697,5.059,390100.0],["2008-12-30",5.1304,5.5471,5.0947,5.5114,345200.0],["2008-12-31",5.5173,5.7197,5.4102,5.5887,297200.0],["2009-01-02",5.6661,5.8566,5.553,5.7911,217500.0],["2009-01-05",5.809,5.9756,5.7137,5.922,304000.0],["2009-01-06",6.053,6.5767,6.0173,6.4756,321200.0],["2009-01-07",6.3387,6.3982,5.9696,6.1065,393700.0],["2009-01-08",6.1482,6.1482,5.7137,5.922,236600.0],["2009-01-09",5.8149,5.9697,5.3923,5.4757,312400.0],["2009-01-12",5.4816,5.4876,5.0471,5.0531,290500.0],["2009-01-13",5.1126,5.5828,5.1007,5.4221,313900.0],["2009-01-14",5.3388,5.3388,4.94,4.9817,208500.0],["2009-01-15",4.9817,4.9817,4.5591,4.9519,289800.0],["2009-01-16",5.0055,5.1483,4.8686,5.059,174800.0],["2009-01-20",4.9697,4.9697,4.5591,4.565,218700.0],["2009-01-21",4.5829,4.8983,4.5293,4.8626,277000.0],["2009-01-22",4.7668,4.7668,4.4674,4.6231,210100.0],["2009-01-23",4.4614,4.8746,4.4015,4.7488,294500.0],["2009-01-26",4.7009,4.9045,4.5752,4.677,162000.0],["2009-01-27",4.653,4.7668,4.5333,4.6291,221600.0],["2009-01-28",4.7009,4.9644,4.6351,4.9345,182300.0],["2009-01-29",4.7967,4.8447,4.5213,4.5213,242800.0],["2009-01-30",4.5752,4.7069,4.4554,4.5991,401000.0],["2009-02-02",4.5213,4.6889,4.5213,4.5871,300800.0],["2009-02-03",4.6111,4.6351,4.5452,4.6111,258800.0],["2009-02-04",4.6231,4.7369,4.5213,4.5452,214200.0],["2009-02-05",4.5153,4.8506,4.4494,4.7129,264800.0],["2009-02-06",4.7249,5.1441,4.7189,5.0962,148400.0],["2009-02-09",5.0902,5.18,4.7488,4.8506,200600.0],["2009-02-10",4.8267,4.9225,4.3596,4.4195,271800.0],["2009-02-11",4.5692,4.6051,4.3237,4.3955,163400.0],["2009-02-12",4.3416,4.3895,4.156,4.3596,156300.0],["2009-02-13",4.3776,4.665,4.3057,4.3656,101000.0],["2009-02-17",4.2458,4.3117,4.0781,4.2278,138600.0],["2009-02-18",4.2877,4.3117,4.0063,4.0721,139900.0],["2009-02-19",4.1141,4.168,3.8745,3.9224,112400.0],["2009-02-20",3.8506,3.8805,3.7368,3.8146,123500.0],["2009-02-23",3.7667,3.8086,3.4673,3.4793,239600.0],["2009-02-24",3.5751,3.6649,3.4853,3.629,213500.0],["2009-02-25",3.5811,3.641,3.2877,3.4134,236900.0],["2009-02-26",3.4314,3.623,3.3954,3.4314,99900.0],["2009-02-27",3.3954,3.5212,3.3595,3.4194,148300.0],["2009-03-02",3.3475,3.3715,3.09,3.108,116800.0],["2009-03-03",3.096,3.1559,2.9403,3.0182,253500.0],["2009-03-04",3.0661,3.4374,3.0302,3.3475,146000.0],["2009-03-05",3.2517,3.2757,2.8505,2.8685,107400.0],["2009-03-06",2.8445,3.0242,2.8445,3.0182,177700.0],["2009-03-09",2.9882,3.0421,2.7846,2.8146,164300.0],["2009-03-10",2.8804,3.1619,2.8745,3.114,263700.0],["2009-03-11",3.126,3.3535,3.0721,3.2877,214000.0],["2009-03-12",3.2517,3.7428,3.2098,3.6889,222700.0],["2009-03-13",3.7907,3.8266,3.617,3.7428,107300.0],["2009-03-16",3.7548,3.9883,3.7428,3.8146,98600.0],["2009-03-17",3.8326,4.0781,3.8027,4.0781,139700.0],["2009-03-18",4.0422,4.4314,4.0422,4.4195,149600.0],["2009-03-19",4.4853,4.689,4.4853,4.647,152800.0],["2009-03-20",4.6949,4.7848,4.2099,4.3117,186700.0],["2009-03-23",4.6111,4.653,4.3955,4.6231,255300.0],["2009-03-24",4.5692,4.677,4.3835,4.4195,168000.0],["2009-03-25",4.4195,4.5572,4.2877,4.4734,179100.0],["2009-03-26",4.5572,4.9405,4.4853,4.8806,248100.0],["2009-03-27",4.7728,5.0183,4.7608,4.8207,267100.0],["2009-03-30",4.671,4.8566,4.4853,4.5153,166700.0],["2009-03-31",4.5512,4.641,4.2698,4.5153,129200.0],["2009-04-01",4.4494,4.653,4.4135,4.5812,97100.0],["2009-04-02",4.5752,4.9704,4.5093,4.9225,186500.0],["2009-04-03",4.9225,5.0423,4.9225,5.0423,128300.0],["2009-04-06",4.9884,5.0542,4.9465,4.9944,176700.0],["2009-04-07",4.8985,4.9584,4.7788,4.7788,177700.0],["2009-04-08",4.8686,5.0782,4.7369,4.9764,185200.0],["2009-04-09",4.5153,4.7309,4.2817,4.689,430300.0],["2009-04-13",4.6171,4.689,4.2099,4.2817,233700.0],["2009-04-14",4.1979,4.2159,3.8685,3.9643,378600.0],["2009-04-15",3.8925,4.0721,3.8146,3.9404,210100.0],["2009-04-16",4.0182,4.0662,3.6709,4.0542,345300.0],["2009-04-17",4.0781,4.7548,4.0482,4.689,292000.0],["2009-04-20",4.6351,4.7069,4.4853,4.5512,251200.0],["2009-04-21",4.4794,5.0483,4.4195,4.9824,316400.0],["2009-04-22",4.8866,5.3357,4.7428,5.174,386900.0],["2009-04-23",5.2579,5.3896,5.0004,5.1441,381700.0],["2009-04-24",5.1381,5.3896,5.0363,5.2698,219500.0],["2009-04-27",5.1261,5.3896,5.1261,5.3656,266500.0],["2009-04-28",5.3237,5.4974,5.2998,5.4674,208200.0],["2009-04-29",5.6531,5.6531,5.4255,5.5213,204100.0],["2009-04-30",5.5573,5.8088,5.4914,5.4914,241900.0],["2009-05-01",5.5273,5.5273,5.2998,5.3537,211600.0],["2009-05-04",5.4016,5.7609,5.2818,5.4255,136100.0],["2009-05-05",5.3776,5.3776,5.2099,5.3058,171400.0],["2009-05-06",5.3956,5.4076,5.2219,5.3597,127400.0],["2009-05-07",5.4854,5.4854,5.2159,5.2519,122200.0],["2009-05-08",5.2938,5.4195,5.2579,5.2998,145800.0],["2009-05-11",5.0902,5.2279,5.0423,5.1201,137100.0],["2009-05-12",5.162,5.174,4.7488,4.8387,160600.0],["2009-05-13",4.8027,4.8027,4.4794,4.4853,144000.0],["2009-05-14",4.4973,4.6351,4.2039,4.3117,223300.0],["2009-05-15",4.2937,4.4015,4.1859,4.3237,187900.0],["2009-05-18",4.4015,4.9045,4.3716,4.8926,178300.0],["2009-05-19",4.9105,4.9345,4.7189,4.7548,118800.0],["2009-05-20",4.8147,4.9944,4.6171,4.683,152300.0],["2009-05-21",4.6111,4.653,4.3835,4.5392,166600.0],["2009-05-22",4.5812,4.7129,4.3596,4.4314,128700.0],["2009-05-26",4.3656,4.7249,4.3237,4.665,119500.0],["2009-05-27",4.653,4.7069,4.3536,4.3656,130300.0],["2009-05-28",4.4195,4.4554,4.2039,4.3117,127100.0],["2009-05-29",4.3416,4.5572,4.3416,4.5392,129500.0],["2009-06-01",4.6291,5.1321,4.6291,5.0902,128600.0],["2009-06-02",5.0902,5.1501,4.8087,5.1022,119500.0],["2009-06-03",5.0662,5.0902,4.8806,4.9584,113300.0],["2009-06-04",5.0063,5.0063,4.8027,4.8806,136200.0],["2009-06-05",4.9584,5.0123,4.8866,4.9524,83700.0],["2009-06-08",4.9644,5.0003,4.8147,4.8506,117300.0],["2009-06-09",5.719,6.2759,5.3597,6.1322,903700.0],["2009-06-10",6.21,6.9346,6.0783,6.6771,510000.0],["2009-06-11",6.6232,7.785,6.6232,7.2161,418200.0],["2009-06-12",7.0664,7.1322,6.5214,6.725,242600.0],["2009-06-15",6.5573,6.755,6.5034,6.6112,165600.0],["2009-06-16",6.725,6.8628,6.5514,6.6053,152400.0],["2009-06-17",6.5274,6.7011,6.5274,6.6053,134200.0],["2009-06-18",6.6053,6.737,6.3238,6.6053,174400.0],["2009-06-19",6.6831,7.1562,6.5873,6.6292,206400.0],["2009-06-22",6.4675,6.6292,6.3298,6.3418,254700.0],["2009-06-23",6.3717,6.6112,6.1322,6.2998,268100.0],["2009-06-24",6.3418,6.5394,6.204,6.3418,132700.0],["2009-06-25",6.3178,6.5633,6.24,6.5573,131900.0],["2009-06-26",6.4436,6.4496,5.8208,6.198,316600.0],["2009-06-29",6.2819,6.3418,6.0004,6.2819,159500.0],["2009-06-30",6.2998,6.4855,6.216,6.3118,83000.0],["2009-07-01",6.3537,6.3777,5.9166,6.1322,153800.0],["2009-07-02",6.0004,6.1561,5.8507,5.9286,191700.0],["2009-07-06",5.9645,6.204,5.713,5.9465,159000.0],["2009-07-07",5.9825,5.9825,5.6172,5.6351,124900.0],["2009-07-08",5.6471,5.8088,5.5573,5.7669,176800.0],["2009-07-09",5.7968,5.9166,5.5752,5.5992,92600.0],["2009-07-10",5.4615,5.7429,5.4615,5.701,121100.0],["2009-07-13",5.7489,5.9884,5.7489,5.9286,95200.0],["2009-07-14",5.9705,6.2579,5.9525,6.1501,89100.0],["2009-07-15",6.216,6.5094,6.216,6.4915,125800.0],["2009-07-16",6.4735,6.9466,6.3837,6.8987,125200.0],["2009-07-17",6.9466,6.9466,6.8328,6.8867,95800.0],["2009-07-20",7.0005,7.24,6.8867,7.0783,138500.0],["2009-07-21",7.0604,7.1861,7.0125,7.1322,118600.0],["2009-07-22",7.0963,7.5574,7.0364,7.4436,109500.0],["2009-07-23",7.4137,8.2401,7.3658,8.2281,297500.0],["2009-07-24",8.1922,8.282,7.9227,8.2641,111600.0],["2009-07-27",8.2221,8.7072,8.1742,8.6353,189100.0],["2009-07-28",8.4916,8.7551,8.4497,8.7132,309800.0],["2009-07-29",8.5994,8.815,8.4976,8.7132,108100.0],["2009-07-30",8.821,9.318,8.6353,8.7491,272100.0],["2009-07-31",8.6773,8.8928,8.5335,8.5515,104800.0],["2009-08-03",8.5635,8.6533,8.3599,8.5036,153300.0],["2009-08-04",8.2521,8.4078,8.1563,8.312,88300.0],["2009-08-05",8.3479,8.3599,7.9167,8.0185,91900.0],["2009-08-06",7.9586,8.1563,7.7071,7.7431,129300.0],["2009-08-07",7.9047,8.0964,7.785,7.9227,94500.0],["2009-08-10",7.8808,7.9586,7.6293,7.8748,107200.0],["2009-08-11",7.8508,7.8928,7.4856,7.4975,106300.0],["2009-08-12",7.4975,7.8029,7.4556,7.6892,189800.0],["2009-08-13",7.7131,7.9946,7.5814,7.8389,82500.0],["2009-08-14",7.8089,7.9826,7.4017,7.5275,127100.0],["2009-08-17",7.3358,7.3598,6.9286,6.9885,135300.0],["2009-08-18",7.0544,7.5095,6.9825,7.0903,199400.0],["2009-08-19",6.8747,7.2101,6.8747,7.0304,80400.0],["2009-08-20",7.0364,7.24,6.9765,7.1801,73000.0],["2009-08-21",7.2041,7.8329,7.2041,7.6772,160100.0],["2009-08-24",7.7191,7.9527,7.4257,7.5095,97400.0],["2009-08-25",7.5933,7.767,7.5454,7.6413,97700.0],["2009-08-26",7.5694,7.8988,7.5275,7.797,95800.0],["2009-08-27",7.8628,8.0664,7.5514,8.0006,106500.0],["2009-08-28",8.1024,8.1742,7.8688,7.9467,99100.0],["2009-08-31",7.8269,7.8568,7.5993,7.6951,88400.0],["2009-09-01",7.6712,7.9646,7.2101,7.2819,127100.0],["2009-09-02",7.2879,7.3718,6.8448,6.8687,190200.0],["2009-09-03",7.4376,8.0844,6.9346,7.24,346700.0],["2009-09-04",7.5275,7.8928,7.3299,7.4915,274800.0],["2009-09-08",7.6353,7.9287,7.6053,7.785,156400.0],["2009-09-09",7.8029,7.9826,7.6951,7.8329,113000.0],["2009-09-10",7.8329,7.9586,7.785,7.8928,69700.0],["2009-09-11",7.8868,7.9766,7.6952,7.7251,86800.0],["2009-09-14",7.6832,7.9167,7.6353,7.749,132300.0],["2009-09-15",7.7431,7.9047,7.7431,7.8508,83800.0],["2009-09-16",7.8149,8.1084,7.797,8.0724,99900.0],["2009-09-17",8.0724,8.3898,7.9946,8.312,110000.0],["2009-09-18",8.3419,8.4976,8.1982,8.4796,163200.0],["2009-09-21",8.3659,8.5096,8.312,8.3838,107200.0],["2009-09-22",8.4557,8.5335,8.3838,8.4736,102300.0],["2009-09-23",8.4856,8.9467,8.3838,8.803,165600.0],["2009-09-24",8.8569,9.0425,8.7311,8.833,213300.0],["2009-09-25",8.7132,8.9467,8.5096,8.5754,136100.0],["2009-09-28",8.5814,8.7072,8.5156,8.6773,232000.0],["2009-09-29",8.7132,8.9228,8.5635,8.821,130500.0],["2009-09-30",8.8509,8.8509,8.3419,8.7012,151200.0],["2009-10-01",8.6174,8.6174,7.7011,7.7251,221400.0],["2009-10-02",7.755,7.8329,7.6053,7.6173,72100.0],["2009-10-05",7.7311,7.8808,7.6592,7.797,58300.0],["2009-10-06",7.8748,8.0545,7.773,7.9706,66400.0],["2009-10-07",7.9706,8.1682,7.9706,8.1563,124100.0],["2009-10-08",8.1982,8.7551,8.1982,8.7192,349000.0],["2009-10-09",8.7671,8.9168,8.7192,8.8389,95900.0],["2009-10-12",8.8629,8.9467,8.785,8.8449,105500.0],["2009-10-13",8.8389,8.9168,8.6832,8.8689,93700.0],["2009-10-14",9.0186,9.0186,8.6174,8.9946,133400.0],["2009-10-15",8.9048,8.9048,8.7012,8.7431,117100.0],["2009-10-16",8.6174,8.8749,8.282,8.5575,97300.0],["2009-10-19",8.6353,8.7132,8.282,8.6174,106500.0],["2009-10-20",8.6054,8.6174,8.1622,8.2581,57300.0],["2009-10-21",8.2042,8.5814,8.0365,8.0904,87700.0],["2009-10-22",8.1143,8.3359,8.0964,8.2161,105300.0],["2009-10-23",8.276,8.282,7.785,7.8149,119100.0],["2009-10-26",7.8269,8.0245,7.4915,7.5095,118600.0],["2009-10-27",7.5514,7.6353,6.8089,6.8388,347200.0],["2009-10-28",6.8448,7.0065,6.4376,6.5454,185000.0],["2009-10-29",6.6472,6.8148,6.4675,6.6053,200000.0],["2009-10-30",6.5573,6.6292,6.0962,6.2759,160000.0],["2009-11-02",6.3837,6.4795,6.0663,6.2699,296400.0],["2009-11-03",6.228,6.4016,6.1861,6.3298,258300.0],["2009-11-04",6.4436,6.6711,6.234,6.3597,239500.0],["2009-11-05",6.4076,6.8448,6.4016,6.725,202200.0],["2009-11-06",6.6532,6.725,6.5633,6.6112,94400.0],["2009-11-09",6.7011,6.719,6.5873,6.6891,91900.0],["2009-11-10",6.6292,6.6951,6.5873,6.5933,76800.0],["2009-11-11",6.6651,6.743,6.3657,6.5274,76600.0],["2009-11-12",6.5034,6.5753,6.204,6.2579,153100.0],["2009-11-13",6.234,6.3298,6.1202,6.2759,74800.0],["2009-11-16",6.3178,6.6412,6.3178,6.5753,92100.0],["2009-11-17",6.5334,6.5993,6.4675,6.4675,43400.0],["2009-11-18",6.4975,6.5693,6.3537,6.4975,100700.0],["2009-11-19",6.4016,6.5214,6.2579,6.2879,91700.0],["2009-11-20",6.2519,6.3178,6.1501,6.2819,119500.0],["2009-11-23",6.3657,6.5753,6.2579,6.3178,129000.0],["2009-11-24",6.2939,6.3418,6.1501,6.2819,71000.0],["2009-11-25",6.3957,6.3957,6.2939,6.3118,68200.0],["2009-11-27",6.1382,6.204,6.0962,6.0962,78900.0],["2009-11-30",6.1082,6.1801,6.0902,6.1621,140800.0],["2009-12-01",6.2459,6.3058,6.1142,6.2519,170500.0],["2009-12-02",6.2519,6.3777,6.204,6.24,84800.0],["2009-12-03",6.2939,6.3537,6.192,6.216,148200.0],["2009-12-04",6.3418,6.4915,6.1801,6.3477,91500.0],["2009-12-07",6.3298,6.5573,6.3178,6.5394,133600.0],["2009-12-08",6.4675,6.5573,6.3178,6.4975,130100.0],["2009-12-09",5.4495,5.689,5.186,5.6591,2126800.0],["2009-12-10",5.6112,5.689,5.5333,5.5992,262700.0],["2009-12-11",5.5992,5.6291,5.4674,5.5513,260900.0],["2009-12-14",5.5752,5.7788,5.5094,5.7788,247000.0],["2009-12-15",5.8028,6.0663,5.725,5.9465,273500.0],["2009-12-16",6.0244,6.0483,5.8866,5.9465,118400.0],["2009-12-17",5.9166,5.9525,5.695,5.713,146900.0],["2009-12-18",5.8148,5.8687,5.4615,5.5213,506200.0],["2009-12-21",5.4914,5.8028,5.4854,5.6711,166200.0],["2009-12-22",5.6591,5.725,5.4974,5.5633,114700.0],["2009-12-23",5.6172,5.6231,5.4734,5.5872,97900.0],["2009-12-24",5.5992,5.6351,5.5453,5.5992,23600.0],["2009-12-28",5.6411,5.677,5.5752,5.6711,63400.0],["2009-12-29",5.6711,5.8687,5.6711,5.8567,62900.0],["2009-12-30",5.8507,5.9345,5.7249,5.9345,76900.0],["2009-12-31",5.9286,5.9705,5.8088,5.8208,137000.0],["2010-01-04",5.9405,6.0483,5.8447,6.0483,104500.0],["2010-01-05",6.0663,6.0723,5.9405,6.0304,127000.0],["2010-01-06",6.0363,6.0363,5.8268,5.9226,135100.0],["2010-01-07",5.9465,6.0962,5.8866,6.0663,111800.0],["2010-01-08",6.0363,6.0783,6.0184,6.0603,155300.0],["2010-01-11",6.1022,6.5214,6.0962,6.4555,252900.0],["2010-01-12",6.3957,6.8268,6.3957,6.8149,391500.0],["2010-01-13",6.8448,7.0364,6.7609,6.9885,149800.0],["2010-01-14",6.9885,7.0963,6.9346,7.0065,152300.0],["2010-01-15",7.0244,7.1083,6.8029,7.0125,151800.0],["2010-01-19",7.0424,7.0903,6.9107,7.0723,128800.0],["2010-01-20",6.9765,7.0843,6.9167,7.0065,113400.0],["2010-01-21",7.0544,7.0903,6.8029,6.8448,159900.0],["2010-01-22",6.8568,7.1562,6.749,6.8508,227900.0],["2010-01-25",6.8987,6.8987,6.6951,6.713,154100.0],["2010-01-26",6.719,6.8029,6.6352,6.6711,86100.0],["2010-01-27",6.6172,6.8208,6.5873,6.7909,72100.0],["2010-01-28",6.8208,6.8208,6.4975,6.5993,138200.0],["2010-01-29",6.6292,6.6711,6.5454,6.5454,187200.0],["2010-02-01",6.5573,6.6172,6.4136,6.4555,161000.0],["2010-02-02",6.4855,6.6591,6.3118,6.6112,200800.0],["2010-02-03",6.5274,6.6052,6.3537,6.3957,207800.0],["2010-02-04",6.3717,6.4735,6.1082,6.216,172800.0],["2010-02-05",6.1681,6.1861,5.9944,6.1681,164600.0],["2010-02-08",6.1441,6.3597,6.0962,6.2579,127800.0],["2010-02-09",6.3358,6.5274,6.3178,6.4915,77000.0],["2010-02-10",6.4795,6.6831,6.4795,6.6112,77300.0],["2010-02-11",6.5873,6.9586,6.5394,6.8508,127200.0],["2010-02-12",6.7789,7.0424,6.6831,6.9945,91300.0],["2010-02-16",7.0903,7.2879,7.0723,7.2879,104700.0],["2010-02-17",7.3538,7.3538,7.0244,7.3179,123800.0],["2010-02-18",7.3299,7.5754,7.2999,7.5574,82600.0],["2010-02-19",7.5335,7.7371,7.4376,7.7371,110900.0],["2010-02-22",7.8449,7.8449,7.4496,7.6951,122700.0],["2010-02-23",7.6951,7.8748,7.4856,7.8688,103000.0],["2010-02-24",7.8748,7.9946,7.791,7.8029,94000.0],["2010-02-25",7.6712,7.8508,7.6233,7.8389,127200.0],["2010-02-26",7.8688,7.9047,7.6173,7.6652,150100.0],["2010-03-01",7.6951,7.9347,7.6951,7.8928,177100.0],["2010-03-02",7.9347,7.9347,7.8029,7.8329,67300.0],["2010-03-03",7.8269,7.9227,7.7311,7.8269,77000.0],["2010-03-04",7.8748,8.1682,7.8389,8.0485,96100.0],["2010-03-05",8.0425,8.2641,7.9886,8.1443,122700.0],["2010-03-08",8.1682,8.2341,8.0125,8.1682,178000.0],["2010-03-09",8.1084,8.4497,8.1084,8.4257,147000.0],["2010-03-10",8.3838,8.7611,8.276,8.4497,147000.0],["2010-03-11",8.3419,8.3539,8.1742,8.276,159300.0],["2010-03-12",8.276,8.4377,8.0844,8.4018,119300.0],["2010-03-15",8.3718,8.4796,8.318,8.4437,94300.0],["2010-03-16",7.7311,7.785,6.7071,6.8388,779900.0],["2010-03-17",6.7849,7.0244,6.5993,6.6532,296500.0],["2010-03-18",6.6831,7.0005,6.6172,6.8208,266000.0],["2010-03-19",6.6891,6.8747,6.5993,6.6891,192700.0],["2010-03-22",6.6412,6.8747,6.5394,6.8568,185900.0],["2010-03-23",6.8388,7.0903,6.7909,7.0604,146200.0],["2010-03-24",7.0005,7.1622,6.9047,7.0604,139700.0],["2010-03-25",7.0843,7.276,7.0005,7.0304,124000.0],["2010-03-26",7.0783,7.1203,6.8089,6.9765,212300.0],["2010-03-29",6.9765,6.9765,6.7909,6.8089,81700.0],["2010-03-30",6.7969,6.8927,6.737,6.8867,136900.0],["2010-03-31",6.8328,6.9885,6.737,6.755,167900.0],["2010-04-01",7.0843,7.0843,6.5633,6.6591,386000.0],["2010-04-05",6.6472,7.8029,6.6232,7.6951,488500.0],["2010-04-06",7.749,7.9347,7.6472,7.8568,324400.0],["2010-04-07",7.785,8.0305,7.7131,8.0125,252900.0],["2010-04-08",7.9407,8.0185,7.8748,8.0065,130000.0],["2010-04-09",8.0305,8.1383,7.9107,8.0604,84200.0],["2010-04-12",8.0724,8.1862,8.0425,8.0964,154000.0],["2010-04-13",8.1263,8.1922,8.0006,8.0245,139000.0],["2010-04-14",8.0365,8.1742,8.0245,8.1563,143300.0],["2010-04-15",8.1802,8.1982,8.0125,8.0365,133300.0],["2010-04-16",7.9706,8.0604,7.8209,7.8748,227900.0],["2010-04-19",7.767,7.9646,7.5874,7.779,243800.0],["2010-04-20",7.773,7.9347,7.6652,7.8089,130600.0],["2010-04-21",7.8029,7.8389,7.6233,7.755,115600.0],["2010-04-22",7.6472,7.797,7.4616,7.749,238600.0],["2010-04-23",7.7371,7.9167,7.7071,7.8928,145200.0],["2010-04-26",7.8628,7.9646,7.6892,7.7071,113000.0],["2010-04-27",7.6951,7.9167,7.6053,7.6113,130500.0],["2010-04-28",7.6772,7.779,7.6173,7.7371,78600.0],["2010-04-29",7.755,8.1443,7.6592,8.1443,116900.0],["2010-04-30",8.1024,8.2401,7.4257,7.4317,206600.0],["2010-05-03",7.4856,7.8149,7.3658,7.797,193200.0],["2010-05-04",7.6652,7.6652,7.258,7.3718,144900.0],["2010-05-05",7.2101,7.4077,6.9885,7.252,130800.0],["2010-05-06",7.1801,7.4137,6.6711,6.9346,186200.0],["2010-05-07",7.0783,7.0783,6.5394,6.6053,350700.0],["2010-05-10",6.755,7.228,6.755,7.1861,187000.0],["2010-05-11",7.1203,7.6951,6.9825,7.6472,208800.0],["2010-05-12",7.6472,7.9047,7.3778,7.8688,97900.0],["2010-05-13",7.8688,7.9287,7.5394,7.749,117600.0],["2010-05-14",7.6472,7.6952,7.4376,7.6413,135700.0],["2010-05-17",7.7191,8.2161,7.4796,8.1802,209900.0],["2010-05-18",8.3179,8.3659,7.4376,7.5215,150400.0],["2010-05-19",7.4616,7.5933,7.2041,7.5095,114600.0],["2010-05-20",7.2879,7.2879,6.719,6.761,266900.0],["2010-05-21",6.6651,7.0664,6.5514,6.9167,224700.0],["2010-05-24",6.8867,7.1083,6.6532,6.6651,114700.0],["2010-05-25",6.4915,6.7729,6.3777,6.731,101400.0],["2010-05-26",6.761,6.8867,6.5394,6.6352,176300.0],["2010-05-27",7.2221,7.8868,7.0304,7.6053,365600.0],["2010-05-28",7.4736,7.5454,7.252,7.3538,190300.0],["2010-06-01",7.2819,7.5694,7.1262,7.1682,202100.0],["2010-06-02",7.258,7.3299,7.0843,7.24,208900.0],["2010-06-03",7.3598,7.4796,7.1262,7.3239,132200.0],["2010-06-04",7.0843,7.1682,6.9406,6.9825,135500.0],["2010-06-07",7.0065,7.1023,6.7669,6.7909,155800.0],["2010-06-08",6.8568,7.0963,6.6891,6.725,313600.0],["2010-06-09",6.8328,7.1023,6.7071,6.731,177700.0],["2010-06-10",6.9047,7.1981,6.8687,7.0424,156800.0],["2010-06-11",6.9586,7.1203,6.8448,7.0065,248100.0],["2010-06-14",7.1322,7.5155,7.0963,7.24,136800.0],["2010-06-15",7.3538,7.4616,7.1861,7.4077,149600.0],["2010-06-16",7.3299,7.4436,7.1262,7.3957,105300.0],["2010-06-17",7.4616,7.5155,7.252,7.3778,91000.0],["2010-06-18",7.3957,7.3957,7.246,7.3119,105100.0],["2010-06-21",7.4197,7.4496,7.0244,7.1023,141300.0],["2010-06-22",7.1203,7.1921,6.6591,6.6651,102600.0],["2010-06-23",6.6711,6.8208,6.5154,6.713,78500.0],["2010-06-24",6.6292,6.731,6.4975,6.5214,119000.0],["2010-06-25",6.5454,6.6891,6.4016,6.5633,338700.0],["2010-06-28",6.6172,6.713,6.5214,6.5633,133600.0],["2010-06-29",6.4376,6.4615,6.2579,6.3837,167100.0],["2010-06-30",6.3537,6.5034,6.3477,6.3957,157000.0],["2010-07-01",6.3837,6.5094,6.0603,6.4675,182700.0],["2010-07-02",6.5154,6.5154,6.1621,6.192,82800.0],["2010-07-06",6.2579,6.3897,5.9345,5.9525,151100.0],["2010-07-07",5.9705,5.9765,5.695,5.9226,214300.0],["2010-07-08",6.0004,6.21,5.8926,6.1801,106400.0],["2010-07-09",6.1441,6.4735,6.1441,6.4496,87600.0],["2010-07-12",6.4016,6.5094,6.1322,6.228,85900.0],["2010-07-13",6.3597,6.4915,6.3238,6.4615,167900.0],["2010-07-14",6.4016,6.4256,6.2579,6.4016,99700.0],["2010-07-15",6.3897,6.4436,6.1262,6.3298,119600.0],["2010-07-16",6.2759,6.3418,6.0483,6.1082,181800.0],["2010-07-19",6.1202,6.1561,5.8627,6.1262,73100.0],["2010-07-20",6.0004,6.3957,5.9465,6.3957,68800.0],["2010-07-21",6.4795,6.743,6.3537,6.5394,190700.0],["2010-07-22",6.6651,6.8747,6.5933,6.8089,158600.0],["2010-07-23",6.749,7.0724,6.6352,6.9825,86800.0],["2010-07-26",6.9885,7.2999,6.9466,7.2819,114800.0],["2010-07-27",7.3418,7.6413,7.3179,7.3299,177200.0],["2010-07-28",7.3418,7.3478,6.8987,6.9167,86100.0],["2010-07-29",6.9705,6.9765,6.7071,6.8807,68600.0],["2010-07-30",6.737,6.9466,6.5933,6.8029,46500.0],["2010-08-02",6.9167,7.0484,6.8148,6.9586,58100.0],["2010-08-03",6.9346,6.9765,6.7011,6.8568,84800.0],["2010-08-04",6.8927,7.1083,6.8687,7.0843,67000.0],["2010-08-05",7.0244,7.0903,6.8867,6.9825,52500.0],["2010-08-06",6.8508,7.0005,6.725,6.9466,92700.0],["2010-08-09",7.0304,7.0304,6.7909,6.9226,98500.0],["2010-08-10",6.7849,6.8328,6.6172,6.6532,95400.0],["2010-08-11",6.4735,6.6053,6.3178,6.5693,149100.0],["2010-08-12",6.3957,6.5573,6.3238,6.4855,60900.0],["2010-08-13",6.4376,6.5274,6.4076,6.4376,57800.0],["2010-08-16",6.4076,6.6951,6.24,6.6412,81900.0],["2010-08-17",6.755,6.9825,6.6232,6.7969,52500.0],["2010-08-18",6.8029,6.8927,6.6532,6.737,115200.0],["2010-08-19",6.6771,6.8687,6.5394,6.5633,92800.0],["2010-08-20",6.5094,6.5693,6.3058,6.5394,59700.0],["2010-08-23",6.5933,6.6232,6.1382,6.198,132700.0],["2010-08-24",6.1202,6.2879,6.0004,6.1082,83100.0],["2010-08-25",6.0603,6.1621,6.0064,6.1561,46400.0],["2010-08-26",6.1801,6.204,5.9884,6.0603,58300.0],["2010-08-27",6.1441,6.3897,5.9884,6.3777,49700.0],["2010-08-30",6.3717,6.3837,6.228,6.3178,74900.0],["2010-08-31",6.2939,6.3238,6.0184,6.0723,58500.0],["2010-09-01",6.216,6.5693,6.1681,6.4555,136600.0],["2010-09-02",5.8687,6.1681,5.689,6.1322,290900.0],["2010-09-03",6.1921,6.5873,6.1801,6.3238,79200.0],["2010-09-07",6.2699,6.2939,5.9944,6.0483,141600.0],["2010-09-08",6.0902,6.2819,6.0843,6.2579,122900.0],["2010-09-09",6.3837,6.3837,6.228,6.3418,102600.0],["2010-09-10",6.3418,6.5154,6.3298,6.4675,68200.0],["2010-09-13",6.5813,6.743,6.5094,6.713,103600.0],["2010-09-14",6.7011,6.731,6.4855,6.5394,75700.0],["2010-09-15",6.5334,6.6771,6.4436,6.5933,70700.0],["2010-09-16",6.5573,6.5633,6.4316,6.5394,49200.0],["2010-09-17",6.6651,6.6651,6.4076,6.5514,150500.0],["2010-09-20",6.5933,6.9765,6.4615,6.9586,293800.0],["2010-09-21",6.9286,6.9346,6.725,6.7729,57400.0],["2010-09-22",6.755,6.7849,6.5214,6.5454,87000.0],["2010-09-23",6.4795,6.6472,6.4795,6.5873,90800.0],["2010-09-24",6.713,6.9646,6.5873,6.9586,85200.0],["2010-09-27",6.9646,6.9646,6.737,6.7669,46100.0],["2010-09-28",6.7729,6.8568,6.5154,6.737,107100.0],["2010-09-29",6.6891,6.737,6.5154,6.6472,132500.0],["2010-09-30",6.725,6.725,6.4436,6.5154,68100.0],["2010-10-01",6.5813,6.6053,6.4256,6.5693,42000.0],["2010-10-04",6.5334,6.5633,6.3777,6.4316,81400.0],["2010-10-05",6.5454,6.8208,6.4016,6.7669,114000.0],["2010-10-06",6.731,6.9346,6.6711,6.9286,83000.0],["2010-10-07",6.9705,6.9765,6.731,6.749,100700.0],["2010-10-08",6.7729,6.9346,6.749,6.8867,93100.0],["2010-10-11",6.8628,6.8927,6.713,6.731,43200.0],["2010-10-12",6.6831,6.8029,6.5753,6.749,60700.0],["2010-10-13",6.8148,6.9765,6.6891,6.8987,76200.0],["2010-10-14",6.9047,6.9586,6.6831,6.8807,74000.0],["2010-10-15",6.9526,6.9705,6.7729,6.9346,77400.0],["2010-10-18",6.9406,7.0304,6.9226,7.0244,29000.0],["2010-10-19",6.8987,7.0244,6.6711,6.7071,86600.0],["2010-10-20",6.7729,6.8867,6.6591,6.8268,45900.0],["2010-10-21",6.8927,6.9705,6.5633,6.731,70600.0],["2010-10-22",6.7789,6.8687,6.6472,6.6711,51500.0],["2010-10-25",6.719,6.7849,6.6891,6.749,61700.0],["2010-10-26",6.6771,6.9047,6.5753,6.8867,199400.0],["2010-10-27",6.8089,6.8987,6.7011,6.8927,115900.0],["2010-10-28",6.9167,6.9167,6.6172,6.6891,86600.0],["2010-10-29",6.6532,6.7669,6.6532,6.731,33700.0],["2010-11-01",6.725,6.7969,6.4496,6.5514,53000.0],["2010-11-02",6.6651,6.8568,6.6651,6.8448,75100.0],["2010-11-03",6.8328,6.8568,6.743,6.7969,83500.0],["2010-11-04",6.8867,7.0304,6.7969,7.0065,68000.0],["2010-11-05",6.9885,7.0604,6.8448,6.8867,53400.0],["2010-11-08",6.8927,6.9705,6.7729,6.9526,48700.0],["2010-11-09",6.9885,7.0544,6.9226,7.0185,64200.0],["2010-11-10",7.0244,7.0304,6.8208,7.0065,45600.0],["2010-11-11",6.8927,7.0244,6.8628,6.9286,37400.0],["2010-11-12",6.8448,6.9466,6.749,6.755,56500.0],["2010-11-15",6.8089,6.9047,6.755,6.8089,24000.0],["2010-11-16",6.749,6.7849,6.5813,6.6472,66900.0],["2010-11-17",6.6472,6.755,6.6172,6.713,22500.0],["2010-11-18",6.7669,6.9646,6.755,6.8388,57000.0],["2010-11-19",6.8268,6.8747,6.725,6.8268,139100.0],["2010-11-22",6.7969,6.9406,6.713,6.9406,91100.0],["2010-11-23",6.8268,6.8987,6.7729,6.8448,36400.0],["2010-11-24",6.9466,7.1801,6.8927,7.1742,68600.0],["2010-11-26",7.1143,7.4616,7.1023,7.3778,44700.0],["2010-11-29",7.3778,7.4856,7.0843,7.4616,59500.0],["2010-11-30",7.3299,7.3897,7.0903,7.1861,101500.0],["2010-12-01",7.3658,7.5035,7.3658,7.4616,93000.0],["2010-12-02",7.8389,9.3659,7.6652,8.9647,372400.0],["2010-12-03",8.8928,9.7791,8.827,9.5216,534900.0],["2010-12-06",9.5156,9.9827,9.1863,9.7312,324000.0],["2010-12-07",9.833,9.833,9.3899,9.7192,169100.0],["2010-12-08",9.7552,10.0786,9.5815,10.0306,208400.0],["2010-12-09",10.1684,10.2342,9.7971,9.9648,172300.0],["2010-12-10",10.0127,10.1504,9.9827,10.0366,155400.0],["2010-12-13",10.1145,10.1744,9.821,9.821,162200.0],["2010-12-14",9.8869,9.9947,9.6773,9.7432,127600.0],["2010-12-15",9.7013,9.8989,9.4977,9.5635,164000.0],["2010-12-16",9.5815,9.7432,9.5276,9.5336,120900.0],["2010-12-17",9.5216,9.5995,9.4198,9.4977,265400.0],["2010-12-20",9.5576,9.851,9.4977,9.7252,397200.0],["2010-12-21",9.8091,9.827,9.5935,9.6713,125700.0],["2010-12-22",9.7372,9.7372,9.348,9.5576,134200.0],["2010-12-23",9.5516,9.5935,9.4737,9.5156,151000.0],["2010-12-27",9.4498,9.8091,9.4498,9.7192,68400.0],["2010-12-28",9.7612,9.833,9.5995,9.7372,95800.0],["2010-12-29",9.7791,9.8031,9.5576,9.5875,88600.0],["2010-12-30",9.5995,10.1384,9.5755,10.0247,147400.0],["2010-12-31",10.0127,10.0127,9.6174,9.6653,88100.0],["2011-01-03",9.8151,10.0007,9.6653,9.6773,213700.0],["2011-01-04",9.7252,9.7312,8.785,9.3599,493200.0],["2011-01-05",9.2941,9.5096,9.1264,9.4977,107500.0],["2011-01-06",9.5276,9.5396,8.9887,9.1144,110800.0],["2011-01-07",9.1144,9.1563,8.6713,8.9946,75900.0],["2011-01-10",8.9707,9.33,8.8629,9.2042,125200.0],["2011-01-11",9.306,9.5815,9.2641,9.306,162500.0],["2011-01-12",9.5276,9.5276,9.1204,9.342,154500.0],["2011-01-13",9.3599,9.3779,9.0964,9.2641,58100.0],["2011-01-14",9.2701,9.33,9.1264,9.2042,73400.0],["2011-01-18",9.1444,9.1444,8.7252,8.9587,96300.0],["2011-01-19",8.9108,8.9767,8.821,8.9108,92600.0],["2011-01-20",8.821,8.9767,8.6832,8.8749,90900.0],["2011-01-21",8.9288,8.9288,8.5635,8.7431,141800.0],["2011-01-24",8.7311,9.0186,8.7311,8.827,135700.0],["2011-01-25",8.803,8.803,8.5635,8.7371,183700.0],["2011-01-26",8.791,8.9707,8.7491,8.8928,156800.0],["2011-01-27",8.8988,8.9048,8.6713,8.827,34800.0],["2011-01-28",8.8389,8.8569,8.4317,8.4916,112100.0],["2011-01-31",8.6293,8.8389,8.5216,8.6293,61200.0],["2011-02-01",8.7132,8.8509,8.6054,8.7791,69600.0],["2011-02-02",8.7611,8.9407,8.7132,8.809,83400.0],["2011-02-03",8.785,8.9288,8.5635,8.7491,48400.0],["2011-02-04",8.7192,8.821,8.7012,8.7791,56300.0],["2011-02-07",8.7611,8.9827,8.7012,8.815,100900.0],["2011-02-08",8.827,8.833,8.7371,8.833,62500.0],["2011-02-09",8.7671,8.8629,8.7311,8.833,63500.0],["2011-02-10",8.7431,8.8509,8.6773,8.809,39600.0],["2011-02-11",8.7791,8.9348,8.7431,8.8509,41900.0],["2011-02-14",8.8389,9.0006,8.785,8.8569,147700.0],["2011-02-15",8.797,8.833,8.7072,8.7371,84300.0],["2011-02-16",8.7671,8.797,8.6174,8.7371,55500.0],["2011-02-17",8.6892,8.8749,8.6892,8.797,178400.0],["2011-02-18",8.803,8.9108,8.803,8.9108,64100.0],["2011-02-22",8.809,8.809,8.4497,8.4736,63800.0],["2011-02-23",8.5036,8.5036,8.0784,8.3718,85300.0],["2011-02-24",8.3838,8.5096,8.2641,8.4377,61200.0],["2011-02-25",8.4677,8.6234,8.4018,8.5874,42900.0],["2011-02-28",8.6353,8.797,8.3539,8.4257,71400.0],["2011-03-01",8.4617,8.7551,8.2581,8.6653,135600.0],["2011-03-02",8.6413,8.815,8.5455,8.6114,100400.0],["2011-03-03",8.7192,8.9707,8.6773,8.8809,71300.0],["2011-03-04",8.8749,8.8749,8.6054,8.8389,86000.0],["2011-03-07",8.8988,8.8988,8.3958,8.5455,48000.0],["2011-03-08",8.5695,8.9168,8.4736,8.5036,45800.0],["2011-03-09",8.4976,8.5874,8.3599,8.4557,39800.0],["2011-03-10",8.312,8.4557,8.2102,8.2341,69000.0],["2011-03-11",8.1563,8.2281,8.0065,8.1143,45200.0],["2011-03-14",7.9886,8.1323,7.8808,8.0485,41600.0],["2011-03-15",7.7131,7.9227,7.7131,7.797,44800.0],["2011-03-16",7.767,7.8449,7.5933,7.6951,70600.0],["2011-03-17",7.8269,7.8269,7.7131,7.785,37900.0],["2011-03-18",7.8449,8.0066,7.7071,7.9886,95100.0],["2011-03-21",8.1084,8.4557,8.1084,8.4497,63800.0],["2011-03-22",8.4677,8.6653,8.3718,8.6114,83000.0],["2011-03-23",8.5934,8.6952,8.4677,8.6533,75500.0],["2011-03-24",8.9827,8.9827,8.7252,8.7611,161100.0],["2011-03-25",8.821,8.9827,8.7311,8.8928,356100.0],["2011-03-28",8.8868,8.8868,8.4317,8.4497,80000.0],["2011-03-29",8.4796,8.6114,8.4437,8.5515,32500.0],["2011-03-30",8.5994,8.8928,8.5994,8.7491,61500.0],["2011-03-31",8.7491,8.8569,8.6533,8.791,66100.0],["2011-04-01",8.8868,8.8868,8.6413,8.7311,59400.0],["2011-04-04",8.7371,8.9527,8.7371,8.9168,72000.0],["2011-04-05",8.8749,8.9707,8.833,8.9647,99800.0],["2011-04-06",9.0006,9.0605,8.8988,8.9587,136400.0],["2011-04-07",9.8749,10.5157,9.7312,10.0666,667500.0],["2011-04-08",10.1145,10.1804,9.9408,10.0247,180000.0],["2011-04-11",10.1085,10.1624,9.8929,9.9288,112500.0],["2011-04-12",9.827,10.1804,9.7612,10.1624,142100.0],["2011-04-13",10.1923,10.1983,9.9588,10.1324,132200.0],["2011-04-14",10.0065,10.1984,9.9765,10.1684,67500.0],["2011-04-15",10.1384,10.1984,10.0965,10.1924,85700.0],["2011-04-18",10.0485,10.1744,9.9885,10.1144,98000.0],["2011-04-19",10.1504,10.1624,9.9765,10.0125,69600.0],["2011-04-20",10.1864,10.2524,10.1264,10.1684,105600.0],["2011-04-21",10.2224,10.2224,9.9885,10.1744,86700.0],["2011-04-25",10.1264,10.2524,10.0125,10.0185,80100.0],["2011-04-26",10.0425,10.2524,10.0185,10.1624,82000.0],["2011-04-27",10.1684,10.2044,9.9885,10.1804,116900.0],["2011-04-28",10.1384,10.1984,10.0965,10.1924,40400.0],["2011-04-29",10.2284,10.3304,9.9825,10.0125,70000.0],["2011-05-02",10.0125,10.0125,9.5265,9.5745,108000.0],["2011-05-03",9.5685,9.7005,9.3946,9.6045,112000.0],["2011-05-04",9.6045,9.6045,9.3166,9.4965,91000.0],["2011-05-05",9.4246,9.7785,9.4246,9.6105,95800.0],["2011-05-06",9.6405,9.8265,9.4066,9.4486,72000.0],["2011-05-09",9.4426,9.6705,9.3946,9.6525,56000.0],["2011-05-10",9.7305,10.2344,9.6765,10.1924,110500.0],["2011-05-11",10.1324,10.1444,9.8985,10.0905,93100.0],["2011-05-12",10.0245,10.3244,9.9945,10.2644,81000.0],["2011-05-13",10.2884,10.3004,10.0485,10.0785,107900.0],["2011-05-16",10.0185,10.1984,9.9645,10.0125,97100.0],["2011-05-17",9.9585,10.0545,9.9405,9.9765,76900.0],["2011-05-18",9.9825,10.0545,9.8445,9.9285,77300.0],["2011-05-19",9.9525,10.3004,9.9045,10.1864,84800.0],["2011-05-20",10.1264,10.1684,9.8325,9.9045,77200.0],["2011-05-23",9.7245,9.7245,9.4485,9.5805,62400.0],["2011-05-24",9.6045,9.6285,9.4965,9.5205,71600.0],["2011-05-25",9.4605,9.6225,9.4365,9.6105,51700.0],["2011-05-26",9.5745,9.8925,9.5325,9.8565,45600.0],["2011-05-27",9.8985,9.9885,9.7725,9.9345,61700.0],["2011-05-31",10.0365,10.0365,9.8505,9.9345,198300.0],["2011-06-01",9.9285,9.9825,9.6225,9.6585,132800.0],["2011-06-02",10.2044,10.4804,9.8985,9.9885,251400.0],["2011-06-03",9.7305,10.2164,9.5085,9.9465,193700.0],["2011-06-06",9.9585,9.9885,9.5805,9.6405,89900.0],["2011-06-07",9.7245,9.7365,9.2986,9.3166,124000.0],["2011-06-08",9.2446,9.4066,9.1726,9.3706,107400.0],["2011-06-09",9.3766,9.4607,9.1061,9.3345,56500.0],["2011-06-10",9.2624,9.2684,9.0099,9.04,61900.0],["2011-06-13",9.058,9.4307,9.058,9.3525,74100.0],["2011-06-14",9.4547,9.5869,9.3826,9.5389,101200.0],["2011-06-15",9.3766,9.4788,9.1782,9.2443,85900.0],["2011-06-16",9.2684,9.7913,9.2684,9.5509,164600.0],["2011-06-17",9.5569,9.7973,9.3946,9.7132,185600.0],["2011-06-20",9.6951,10.1339,9.6951,9.9596,113600.0],["2011-06-21",9.9476,10.3563,9.9416,10.3263,108900.0],["2011-06-22",10.2361,10.3443,10.188,10.206,50300.0],["2011-06-23",10.0077,10.3623,10.0017,10.3443,95000.0],["2011-06-24",10.3563,10.3563,9.9957,10.0798,228700.0],["2011-06-27",10.1039,10.2782,10.0317,10.0858,84800.0],["2011-06-28",10.1279,10.1279,9.8875,10.1039,143800.0],["2011-06-29",10.1519,10.1519,9.8033,9.8694,59000.0],["2011-06-30",9.9235,10.3142,9.9235,10.2842,96700.0],["2011-07-01",10.3262,10.5006,10.2661,10.4044,87400.0],["2011-07-05",10.4224,10.5667,10.2842,10.5667,58100.0],["2011-07-06",10.5727,10.741,10.4885,10.5967,91400.0],["2011-07-07",10.6689,10.8011,10.5246,10.5547,67600.0],["2011-07-08",10.4044,10.4044,10.2601,10.3563,146200.0],["2011-07-11",10.2181,10.2661,10.0017,10.0918,89500.0],["2011-07-12",10.0558,10.1399,9.9235,9.9356,62500.0],["2011-07-13",10.0257,10.4705,10.0257,10.3383,195100.0],["2011-07-14",10.3443,10.5246,10.1459,10.206,116100.0],["2011-07-15",10.2541,10.4164,10.0858,10.2181,114100.0],["2011-07-18",10.182,10.2541,9.8875,9.9175,219200.0],["2011-07-19",10.0317,10.4885,10.0317,10.4885,52600.0],["2011-07-20",10.5066,10.5066,10.2722,10.4044,60800.0],["2011-07-21",10.4765,10.777,10.4525,10.771,54900.0],["2011-07-22",10.765,10.765,10.3683,10.3743,40600.0],["2011-07-25",10.2301,10.5126,10.206,10.3924,53600.0],["2011-07-26",10.3924,10.3924,10.206,10.2601,72000.0],["2011-07-27",10.182,10.182,9.5268,9.593,112100.0],["2011-07-28",9.617,9.9476,9.5268,9.617,122100.0],["2011-07-29",9.4607,9.9235,9.4006,9.7252,98200.0],["2011-08-01",9.9416,10.0618,9.5088,10.0077,157700.0],["2011-08-02",9.9716,10.1399,9.3345,9.3405,97600.0],["2011-08-03",9.3285,9.5208,9.058,9.4968,64600.0],["2011-08-04",9.3405,9.4126,8.7274,8.7334,78700.0],["2011-08-05",8.9017,8.9618,8.1744,8.4089,215200.0],["2011-08-08",8.1504,8.2766,7.0985,7.0985,323100.0],["2011-08-09",7.2849,7.5674,6.762,7.5674,215900.0],["2011-08-10",7.333,7.5974,6.9182,7.0685,216200.0],["2011-08-11",7.1466,7.7116,7.1406,7.5133,182600.0],["2011-08-12",7.6395,7.6395,7.2789,7.357,84500.0],["2011-08-15",7.4772,7.5433,7.2308,7.3149,130800.0],["2011-08-16",7.2428,7.3871,7.0445,7.1526,213900.0],["2011-08-17",7.1947,7.333,7.0084,7.0685,96300.0],["2011-08-18",6.9603,6.9603,6.6177,6.6658,173700.0],["2011-08-19",6.6117,6.9062,6.5756,6.6838,176400.0],["2011-08-22",6.8581,6.9303,6.5696,6.6237,63600.0],["2011-08-23",6.6417,7.333,6.6417,7.333,112000.0],["2011-08-24",7.3931,7.5013,7.1166,7.2789,104600.0],["2011-08-25",7.333,7.4111,7.1587,7.2428,117400.0],["2011-08-26",7.2067,7.6635,7.0745,7.6515,113400.0],["2011-08-29",7.8258,8.1865,7.7297,8.1624,121800.0],["2011-08-30",8.1204,8.3968,7.7477,8.2706,102700.0],["2011-08-31",8.3367,8.3908,8.0302,8.2706,114300.0],["2011-09-01",8.7274,9.6651,8.7274,9.1361,345200.0],["2011-09-02",8.9017,9.058,8.499,8.505,195700.0],["2011-09-06",8.1384,8.3908,8.0242,8.1264,215400.0],["2011-09-07",8.3187,8.7274,8.2406,8.7214,201600.0],["2011-09-08",8.6612,8.7636,8.4323,8.607,105400.0],["2011-09-09",8.5588,8.5829,8.2095,8.4022,124200.0],["2011-09-12",8.2576,8.6311,8.1914,8.5166,114800.0],["2011-09-13",8.5708,8.9503,8.4925,8.8901,82400.0],["2011-09-14",9.0165,9.2153,8.607,9.0768,91600.0],["2011-09-15",9.1731,9.1792,8.8539,9.0286,66300.0],["2011-09-16",9.1009,9.3418,9.0708,9.2936,126300.0],["2011-09-19",9.0587,9.1189,8.7515,8.8961,59600.0],["2011-09-20",8.9202,9.1069,8.3781,8.4142,129800.0],["2011-09-21",8.4142,8.6552,8.0047,8.0408,87600.0],["2011-09-22",7.7517,7.9625,7.6794,7.8541,179100.0],["2011-09-23",7.842,8.4323,7.842,8.2637,124400.0],["2011-09-26",8.3721,8.5347,8.1251,8.5166,83900.0],["2011-09-27",8.7636,9.2635,8.6913,8.9262,86000.0],["2011-09-28",8.9142,8.9443,8.2938,8.348,99800.0],["2011-09-29",8.5889,8.5949,7.577,8.0227,201400.0],["2011-09-30",7.842,7.8661,7.2939,7.3361,211200.0],["2011-10-03",7.2458,7.5891,7.041,7.0711,297000.0],["2011-10-04",6.9988,8.0047,6.9567,7.9625,187200.0],["2011-10-05",7.9384,8.1372,7.6674,8.095,200400.0],["2011-10-06",8.083,8.7877,8.0649,8.7816,134000.0],["2011-10-07",8.7877,8.9202,8.4444,8.5347,116000.0],["2011-10-10",8.8359,9.3297,8.7335,9.1129,135100.0],["2011-10-11",9.0226,9.3719,8.9322,9.2635,85900.0],["2011-10-12",9.384,9.5104,9.2755,9.3779,69700.0],["2011-10-13",9.2755,9.39,9.1731,9.3719,68100.0],["2011-10-14",9.5887,9.7212,9.2575,9.5707,71700.0],["2011-10-17",9.4743,9.6008,9.3297,9.402,115600.0],["2011-10-18",9.4863,9.8658,9.0948,9.6369,97500.0],["2011-10-19",9.5526,9.7995,9.1671,9.2274,99900.0],["2011-10-20",9.2996,9.2996,8.6732,9.0346,82000.0],["2011-10-21",9.1852,9.2334,8.9684,9.1551,106900.0],["2011-10-24",9.1852,9.8538,9.125,9.8297,89200.0],["2011-10-25",9.6972,9.6972,9.1792,9.2033,92600.0],["2011-10-26",9.4562,9.8839,9.1671,9.7995,97000.0],["2011-10-27",10.2392,10.5705,10.0947,10.4259,193400.0],["2011-10-28",10.3717,10.7211,10.1971,10.3175,122100.0],["2011-10-31",10.1248,10.4621,10.0104,10.0766,110900.0],["2011-11-01",9.6369,10.0585,9.6008,9.655,282600.0],["2011-11-02",9.9501,10.2272,9.8056,10.2091,84400.0],["2011-11-03",10.2995,10.691,9.8357,10.6247,115800.0],["2011-11-04",10.4561,10.5464,10.0887,10.1368,102600.0],["2011-11-07",10.185,10.2031,9.6128,9.9622,88300.0],["2011-11-08",9.9682,10.1429,9.6851,10.0405,78100.0],["2011-11-09",9.6731,9.7694,9.2454,9.2936,85900.0],["2011-11-10",9.5466,9.5466,9.1189,9.2755,58600.0],["2011-11-11",9.408,9.8297,9.384,9.7754,57800.0],["2011-11-14",9.7453,9.7453,9.3599,9.4502,52500.0],["2011-11-15",9.3719,9.6851,9.2454,9.5887,48700.0],["2011-11-16",9.4261,9.908,9.4141,9.6972,95800.0],["2011-11-17",9.655,9.7152,9.2454,9.3177,54900.0],["2011-11-18",9.3117,9.6008,9.2635,9.5586,49000.0],["2011-11-21",9.3177,9.408,8.884,8.9925,74500.0],["2011-11-22",9.0346,9.0888,8.866,8.866,146300.0],["2011-11-23",8.7576,8.8901,8.5287,8.6793,74800.0],["2011-11-25",8.5708,8.7756,8.3841,8.3841,40800.0],["2011-11-28",8.8479,9.143,8.7756,9.0768,82200.0],["2011-11-29",9.0406,9.0888,8.7154,8.9623,122100.0],["2011-11-30",9.5406,9.6911,9.2635,9.4743,199700.0],["2011-12-01",10.5886,11.1427,10.5886,10.7391,485500.0],["2011-12-02",10.8717,11.4258,10.8235,11.227,303900.0],["2011-12-05",11.4438,11.6486,11.3475,11.5221,234200.0],["2011-12-06",11.4619,11.5643,11.1788,11.486,157900.0],["2011-12-07",11.3836,11.745,11.1668,11.486,237400.0],["2011-12-08",11.3836,11.5041,11.0825,11.1186,163500.0],["2011-12-09",11.2031,11.8606,11.1427,11.8063,267800.0],["2011-12-12",11.5349,11.6073,11.3237,11.4564,156200.0],["2011-12-13",11.5771,11.6555,11.0703,11.1307,137900.0],["2011-12-14",10.9798,11.197,10.7144,10.7989,183500.0],["2011-12-15",11.0522,11.1126,10.7144,10.8109,166900.0],["2011-12-16",10.8592,10.9074,10.6118,10.7265,281000.0],["2011-12-19",10.9014,10.9014,10.2619,10.3283,164100.0],["2011-12-20",10.6239,10.7747,10.5575,10.7506,149800.0],["2011-12-21",10.6903,11.1608,10.5575,11.1427,151200.0],["2011-12-22",11.1608,11.4142,10.8411,10.8893,61400.0],["2011-12-23",10.9014,11.3358,10.8471,11.2996,63800.0],["2011-12-27",11.191,11.553,11.0643,11.4142,88100.0],["2011-12-28",11.4142,11.4625,11.1005,11.1186,84400.0],["2011-12-29",11.191,11.4082,11.1367,11.197,58000.0],["2011-12-30",11.1488,11.4504,10.9617,10.9617,90700.0],["2012-01-03",11.3177,11.4926,11.0281,11.0643,92100.0],["2012-01-04",10.9678,11.3358,10.8954,11.2393,136700.0],["2012-01-05",11.0945,11.6374,10.9014,11.3539,240000.0],["2012-01-06",11.2936,11.4082,10.9557,11.1789,179600.0],["2012-01-09",11.2815,12.0356,11.197,11.9813,484900.0],["2012-01-10",12.1382,12.2045,11.8667,11.9934,269000.0],["2012-01-11",11.8486,11.9451,11.7883,11.7943,121200.0],["2012-01-12",11.8365,11.8968,11.7219,11.8063,125400.0],["2012-01-13",11.6073,11.8124,11.3901,11.5409,125200.0],["2012-01-17",11.6857,11.6857,10.9436,11.01,298800.0],["2012-01-18",11.0341,11.4082,10.8471,11.3237,210500.0],["2012-01-19",11.3539,11.5711,11.2815,11.4504,117800.0],["2012-01-20",11.4383,11.6254,11.185,11.3177,96300.0],["2012-01-23",11.2634,11.2694,10.8954,11.01,133400.0],["2012-01-24",10.9195,11.191,10.9195,11.0703,261600.0],["2012-01-25",11.0583,11.3961,11.004,11.2574,188000.0],["2012-01-26",11.3358,11.4866,11.1608,11.2212,207700.0],["2012-01-27",11.1367,11.2996,11.1367,11.2574,180200.0],["2012-01-30",11.1367,11.1608,10.9798,11.0643,159800.0],["2012-01-31",11.1427,11.2694,10.9798,11.1065,142400.0],["2012-02-01",11.1548,11.3177,11.0824,11.197,157800.0],["2012-02-02",11.197,11.2875,11.1246,11.1488,100200.0],["2012-02-03",11.4082,11.5409,11.372,11.4323,198100.0],["2012-02-06",11.3177,11.4685,11.2212,11.3418,133500.0],["2012-02-07",11.2574,11.4082,11.2151,11.3177,110300.0],["2012-02-08",11.378,11.8124,11.3177,11.4564,264200.0],["2012-02-09",11.4625,11.4926,11.2151,11.372,153000.0],["2012-02-10",11.1729,11.4444,11.1246,11.372,195300.0],["2012-02-13",11.559,11.6978,11.4625,11.5168,89600.0],["2012-02-14",11.4082,11.4987,11.191,11.4987,124700.0],["2012-02-15",11.7038,12.3131,11.4987,11.6917,248600.0],["2012-02-16",11.7219,12.2528,11.6012,12.2528,210800.0],["2012-02-17",12.3131,12.3674,12.1985,12.3312,147000.0],["2012-02-21",12.3312,12.663,12.3312,12.6268,205100.0],["2012-02-22",12.663,12.7595,12.5544,12.6751,229100.0],["2012-02-23",12.7233,12.9647,12.7173,12.8923,123400.0],["2012-02-24",12.8983,12.9707,12.7716,12.8862,123700.0],["2012-02-27",12.7595,13.019,12.6811,12.85,53800.0],["2012-02-28",12.8561,13.0612,12.8259,13.025,145300.0],["2012-02-29",13.0672,13.1637,12.8319,12.9104,213200.0],["2012-03-01",12.8923,13.206,12.8923,13.0733,109000.0],["2012-03-02",13.0491,13.0853,12.5182,12.6329,170400.0],["2012-03-05",12.5967,12.7716,12.4157,12.7656,128700.0],["2012-03-06",12.5846,12.6932,12.5303,12.6449,139500.0],["2012-03-07",12.7113,12.7776,12.6449,12.7535,83600.0],["2012-03-08",12.838,13.0612,12.7535,12.9828,85700.0],["2012-03-09",12.9405,13.2542,12.9164,13.0974,78800.0],["2012-03-12",13.1336,13.1336,12.9405,13.0491,60100.0],["2012-03-13",13.1577,13.2603,13.0491,13.2482,131000.0],["2012-03-14",13.2361,13.2663,13.1336,13.1939,98200.0],["2012-03-15",13.1698,13.3085,12.8802,13.2663,109700.0],["2012-03-16",13.2482,13.2723,12.8983,13.0552,206800.0],["2012-03-19",13.0009,13.4594,12.9707,13.4473,190800.0],["2012-03-20",13.3508,13.4714,13.2422,13.2542,96200.0],["2012-03-21",13.2784,13.5378,13.2663,13.387,97100.0],["2012-03-22",13.1879,13.2904,13.025,13.2542,82300.0],["2012-03-23",13.2422,13.4473,12.9828,13.3447,81800.0],["2012-03-26",13.5016,13.6645,13.4292,13.586,99400.0],["2012-03-27",13.6283,13.6283,13.4292,13.4956,90300.0],["2012-03-28",13.5137,13.5498,12.9405,13.4352,170200.0],["2012-03-29",14.123,14.9495,14.1169,14.7383,445700.0],["2012-03-30",14.9374,14.9736,14.5211,14.8107,263300.0],["2012-04-02",14.7926,15.6312,14.7142,15.589,559300.0],["2012-04-03",15.5286,15.5286,15.1908,15.3537,234700.0],["2012-04-04",15.1667,15.2391,14.9917,15.1244,185400.0],["2012-04-05",15.1063,15.7894,15.1063,15.5536,232400.0],["2012-04-09",15.2453,15.4085,15.1063,15.336,195300.0],["2012-04-10",15.33,15.33,14.7194,14.7617,175800.0],["2012-04-11",14.9129,15.1909,14.8524,15.0458,154700.0],["2012-04-12",15.0821,16.2125,15.0821,15.8015,348900.0],["2012-04-13",15.7833,15.7833,15.3239,15.4509,169100.0],["2012-04-16",15.5294,15.602,15.197,15.2635,154000.0],["2012-04-17",15.4327,15.741,15.3783,15.4206,180200.0],["2012-04-18",15.3662,16.0493,15.3662,15.9405,281000.0],["2012-04-19",15.9103,16.1581,15.7108,15.8801,318300.0],["2012-04-20",16.0735,16.3032,15.9345,16.0735,264400.0],["2012-04-23",15.8196,16.0553,15.6382,16.0312,421300.0],["2012-04-24",16.0735,16.3213,15.9103,16.2246,294300.0],["2012-04-25",16.412,17.1616,16.2488,16.8714,668400.0],["2012-04-26",16.7852,17.5547,16.7852,17.4808,331800.0],["2012-04-27",17.567,18.3918,17.5177,18.164,633000.0],["2012-04-30",18.164,18.2009,17.3946,17.45,384500.0],["2012-05-01",17.5546,18.4472,17.5177,17.5608,432300.0],["2012-05-02",17.4254,18.281,16.7853,18.281,332500.0],["2012-05-03",18.281,18.3056,17.6839,17.8255,134000.0],["2012-05-04",17.5608,17.8747,17.3638,17.4315,217900.0],["2012-05-07",17.3269,17.5793,17.1176,17.4623,143000.0],["2012-05-08",17.0869,17.0869,14.9141,15.7635,1041500.0],["2012-05-09",15.6958,16.9083,15.4803,16.9083,659300.0],["2012-05-10",17.0992,17.1361,16.4652,16.8591,332600.0],["2012-05-11",16.6621,17.2038,16.5452,16.7299,265000.0],["2012-05-14",16.4898,16.5821,16.2867,16.3605,419600.0],["2012-05-15",16.3544,16.5206,16.0343,16.0651,597900.0],["2012-05-16",16.1697,16.3421,15.8004,15.8127,408200.0],["2012-05-17",15.8681,16.0589,14.9633,15.0249,376900.0],["2012-05-18",15.0495,15.2711,14.7602,14.8956,241700.0],["2012-05-21",14.9141,15.6158,14.6555,15.5542,187500.0],["2012-05-22",15.5727,16.0774,15.5727,15.9666,276000.0],["2012-05-23",16.9268,17.8501,16.6929,17.7639,990000.0],["2012-05-24",17.727,17.9978,17.4685,17.8686,299600.0],["2012-05-25",17.8378,17.8378,17.45,17.4808,162000.0],["2012-05-29",17.7516,17.9363,17.45,17.7208,151100.0],["2012-05-30",17.4623,17.61,17.1853,17.5239,301800.0],["2012-05-31",17.6285,17.8809,16.2436,17.0499,690000.0],["2012-06-01",16.6991,17.0068,15.8497,16.1143,698400.0],["2012-06-04",16.1697,16.182,15.2649,15.7327,371200.0],["2012-06-05",15.6896,16.0343,15.5788,15.9974,150600.0],["2012-06-06",16.219,16.3113,15.942,16.3113,236900.0],["2012-06-07",16.4408,16.9711,16.077,16.2373,233400.0],["2012-06-08",16.1941,16.3791,15.7994,16.225,214200.0],["2012-06-11",16.4778,16.4963,15.3184,15.3493,273200.0],["2012-06-12",15.4479,15.8118,15.2568,15.4726,274000.0],["2012-06-13",15.4664,15.5713,14.9053,14.9793,175000.0],["2012-06-14",15.0594,15.1519,14.6031,14.8744,155500.0],["2012-06-15",15.0903,15.6576,15.0903,15.4109,334000.0],["2012-06-18",15.2259,15.6206,15.1704,15.2814,392000.0],["2012-06-19",15.3739,16.2126,15.2999,15.9104,236600.0],["2012-06-20",15.8673,16.2743,15.7686,16.1016,178400.0],["2012-06-21",16.1078,16.2188,15.3863,15.4356,254100.0],["2012-06-22",15.5466,15.7933,15.2259,15.5589,208200.0],["2012-06-25",15.2629,15.4664,15.0409,15.2506,126800.0],["2012-06-26",15.2568,15.4171,15.0779,15.1828,97300.0],["2012-06-27",15.1828,15.1828,14.7079,14.9053,470800.0],["2012-06-28",14.7326,14.7819,14.2886,14.6647,377000.0],["2012-06-29",15.0903,15.4973,14.8559,15.4294,216700.0],["2012-07-02",15.4726,15.6638,15.2753,15.6268,191100.0],["2012-07-03",15.5774,15.6514,15.3863,15.5034,89500.0],["2012-07-05",15.4171,15.7439,15.4171,15.5466,205800.0],["2012-07-06",15.3554,15.5096,15.2013,15.4048,117400.0],["2012-07-09",15.3863,15.7193,15.3369,15.6761,152700.0],["2012-07-10",15.7254,15.892,15.2814,15.4048,136700.0],["2012-07-11",15.3986,15.3986,14.9608,15.2198,241600.0],["2012-07-12",15.0224,15.0409,14.4982,14.5784,122900.0],["2012-07-13",14.6586,14.9053,14.6092,14.7387,91700.0],["2012-07-16",14.6154,14.6833,14.0789,14.1159,102800.0],["2012-07-17",14.2146,14.3379,13.9494,14.0974,74800.0],["2012-07-18",14.0727,14.5106,14.0727,14.4551,72000.0],["2012-07-19",14.4304,14.8004,14.3749,14.7017,97400.0],["2012-07-20",14.5044,14.5599,14.2146,14.3996,117800.0],["2012-07-23",13.9741,14.3502,13.8507,14.2022,147900.0],["2012-07-24",14.2516,14.4366,14.0296,14.1036,162800.0],["2012-07-25",14.1591,14.3502,13.9371,13.9926,106100.0],["2012-07-26",14.2701,14.6031,14.1652,14.4674,111200.0],["2012-07-27",14.5907,15.3616,14.5414,15.2999,156700.0],["2012-07-30",15.2629,15.4664,14.9176,15.1581,87300.0],["2012-07-31",15.0718,15.1951,14.4551,14.4551,251600.0],["2012-08-01",14.5599,14.5599,13.8014,13.8446,204800.0],["2012-08-02",13.6781,14.1036,13.4129,13.4992,165700.0],["2012-08-03",13.8261,14.1036,13.7336,13.8754,130600.0],["2012-08-06",13.9309,14.2577,13.8446,14.0111,58900.0],["2012-08-07",14.3009,15.9228,14.2824,15.8981,306100.0],["2012-08-08",15.9105,16.669,15.7933,16.4161,168100.0],["2012-08-09",16.5333,16.5333,15.9351,15.9721,77500.0],["2012-08-10",15.8488,16.262,15.6514,16.2065,85900.0],["2012-08-13",16.1756,16.225,15.4603,15.7748,121000.0],["2012-08-14",15.9659,16.2681,15.8426,16.2003,174600.0],["2012-08-15",16.2126,17.2733,16.2126,17.187,216500.0],["2012-08-16",17.2363,17.2857,16.7368,17.039,224300.0],["2012-08-17",17.0328,17.5262,17.0143,17.4275,255700.0],["2012-08-20",17.4275,17.4275,17.002,17.039,156700.0],["2012-08-21",17.0698,17.446,16.854,16.9218,139900.0],["2012-08-22",16.8416,17.4213,16.8416,17.3226,121200.0],["2012-08-23",17.2487,17.2672,16.9958,17.1191,112900.0],["2012-08-24",17.224,18.112,17.224,17.7297,233900.0],["2012-08-27",17.9208,18.926,17.9208,18.5684,463000.0],["2012-08-28",21.5099,22.2746,21.1523,21.806,3487000.0],["2012-08-29",21.1893,21.7936,21.1153,21.7135,603100.0],["2012-08-30",21.5716,22.1205,21.2078,21.5655,392600.0],["2012-08-31",21.8553,21.8553,21.2756,21.6826,224100.0],["2012-09-04",21.5963,22.6385,21.5223,22.4226,412400.0],["2012-09-05",22.213,22.6816,22.028,22.361,223200.0],["2012-09-06",22.293,22.8735,22.2622,22.6944,255700.0],["2012-09-07",22.8241,22.9415,22.5339,22.7624,176400.0],["2012-09-10",22.8179,22.8673,22.4104,22.4104,234000.0],["2012-09-11",22.1695,22.7562,22.0522,22.5709,165200.0],["2012-09-12",22.6944,22.96,22.3671,22.6018,97800.0],["2012-09-13",22.5956,23.0403,22.256,22.8056,121100.0],["2012-09-14",22.8921,22.9106,22.466,22.6697,170500.0],["2012-09-17",22.6142,22.6389,22.398,22.4906,155300.0],["2012-09-18",22.4104,22.4165,21.3359,21.6138,307800.0],["2012-09-19",21.7558,21.904,21.3482,21.799,216800.0],["2012-09-20",21.6385,22.151,21.4717,21.9966,107100.0],["2012-09-21",22.2745,22.7624,22.1634,22.1695,234200.0],["2012-09-24",21.9966,22.1386,21.6446,21.8731,129500.0],["2012-09-25",21.9657,22.1634,21.0271,21.0456,157100.0],["2012-09-26",21.1012,21.1877,20.9159,21.1259,123600.0],["2012-09-27",21.2123,21.7249,20.9962,21.6879,124100.0],["2012-09-28",21.5273,21.5273,20.811,20.8233,126500.0],["2012-10-01",21.6817,21.6817,20.4157,20.5948,269000.0],["2012-10-02",20.6627,20.6627,20.0823,20.3478,127800.0],["2012-10-03",20.3478,20.5454,20.0637,20.2552,148100.0],["2012-10-04",20.3849,20.8542,20.1872,20.8542,80600.0],["2012-10-05",21.0271,21.3791,20.6257,20.6813,79600.0],["2012-10-08",20.5701,20.6566,20.2181,20.354,71300.0],["2012-10-09",20.3231,20.5578,20.0823,20.1255,75000.0],["2012-10-10",20.1996,20.2243,19.8105,20.0143,52800.0],["2012-10-11",20.2922,20.5022,19.8723,20.0946,64900.0],["2012-10-12",20.0576,20.2181,19.9526,20.0267,39100.0],["2012-10-15",20.1564,20.1564,19.6747,19.9773,92600.0],["2012-10-16",20.1564,21.2679,20.0823,21.2185,113100.0],["2012-10-17",21.3297,21.552,21.1135,21.4161,130300.0],["2012-10-18",21.4285,21.5211,20.7863,21.0147,201900.0],["2012-10-19",20.8542,20.99,20.4157,20.6689,144900.0],["2012-10-22",20.6504,20.6504,19.897,19.9464,85800.0],["2012-10-23",19.5574,19.5759,19.0572,19.5018,128700.0],["2012-10-24",19.5821,19.9711,19.4709,19.7488,99300.0],["2012-10-25",19.9464,20.0699,19.3042,19.7117,63000.0],["2012-10-26",19.7179,19.9402,19.0942,19.1992,127500.0],["2012-10-31",19.2609,19.5821,19.1807,19.5697,55600.0],["2012-11-01",19.6685,19.9835,19.156,19.6315,111000.0],["2012-11-02",19.7797,19.7797,19.2054,19.4586,98400.0],["2012-11-05",19.4833,20.811,19.3289,20.6133,225900.0],["2012-11-06",20.4713,20.4713,19.6623,19.8291,507300.0],["2012-11-07",19.7056,19.7797,18.9398,19.0016,107200.0],["2012-11-08",19.1436,19.2115,18.4149,18.4581,108100.0],["2012-11-09",18.2852,18.4087,17.9085,18.3285,158400.0],["2012-11-12",18.3779,18.6063,18.2235,18.4458,62800.0],["2012-11-13",18.2111,18.9645,18.1741,18.5569,109900.0],["2012-11-14",18.6619,18.7854,17.9209,18.0012,141200.0],["2012-11-15",18.0197,18.4581,17.7912,18.1803,163900.0],["2012-11-16",18.1185,18.7546,18.0444,18.6619,95900.0],["2012-11-19",18.9089,19.1992,18.4643,18.5261,182900.0],["2012-11-20",18.4581,18.7484,17.9024,18.0382,173800.0],["2012-11-21",18.137,19.4338,18.1308,19.4153,179400.0],["2012-11-23",19.4894,19.7735,19.2301,19.755,52200.0],["2012-11-26",19.687,19.755,19.0201,19.2733,187800.0],["2012-11-27",19.2733,20.0946,19.1436,19.9032,249300.0],["2012-11-28",21.5149,21.9225,20.7986,21.9225,488400.0],["2012-11-29",22.1942,22.4906,21.2679,21.5273,267100.0],["2012-11-30",21.4594,21.5273,20.9345,21.4223,204000.0],["2012-12-03",21.6755,21.9102,20.5763,20.8233,226400.0],["2012-12-04",20.7924,20.9036,19.9464,20.1625,207200.0],["2012-12-05",20.2922,20.3293,19.335,19.4153,253600.0],["2012-12-06",19.5104,20.6953,19.1428,20.5876,230600.0],["2012-12-07",20.67,20.67,20.087,20.4292,105200.0],["2012-12-10",20.4355,20.5179,20.1187,20.1694,112400.0],["2012-12-11",20.3151,20.4038,19.7892,19.9539,226000.0],["2012-12-12",20.0553,20.1123,19.409,19.4977,345200.0],["2012-12-13",19.4977,19.7892,18.9591,19.2569,174400.0],["2012-12-14",19.1428,19.39,19.1428,19.2632,149200.0],["2012-12-17",19.3456,19.8842,19.1238,19.8589,97600.0],["2012-12-18",19.8652,20.3151,19.8589,20.068,160800.0],["2012-12-19",20.0617,20.1567,19.7955,19.8335,113800.0],["2012-12-20",19.8525,19.8525,19.2569,19.4217,176000.0],["2012-12-21",19.1745,19.3456,18.5219,18.826,409800.0],["2012-12-24",18.7373,19.2696,18.693,19.0288,74200.0],["2012-12-26",19.0985,19.1365,18.4141,18.4775,120600.0],["2012-12-27",18.4522,18.6866,18.0023,18.4015,165600.0],["2012-12-28",18.2177,18.3444,17.9009,17.9516,144100.0],["2012-12-31",17.9199,19.4724,17.9199,19.4407,313200.0],["2013-01-02",19.8082,19.8082,19.0858,19.3456,254300.0],["2013-01-03",19.3456,20.2708,19.1935,20.0743,283400.0],["2013-01-04",20.2011,20.6003,20.106,20.4165,169500.0],["2013-01-07",20.2771,20.5496,20.0997,20.4102,178400.0],["2013-01-08",20.4355,20.9108,20.4355,20.7397,230600.0],["2013-01-09",20.8284,21.0312,20.6636,20.9361,201400.0],["2013-01-10",20.9234,20.9488,20.3785,20.9108,152600.0],["2013-01-11",20.9361,21.1325,20.8347,20.9995,143400.0],["2013-01-14",20.9931,21.6712,20.9931,21.6141,217200.0],["2013-01-15",21.4874,21.8296,21.4367,21.6775,124400.0],["2013-01-16",21.5571,21.7282,21.31,21.4557,159400.0],["2013-01-17",21.5191,21.6268,20.9805,21.5444,115700.0],["2013-01-18",22.0133,23.7622,21.8232,23.5531,728400.0],["2013-01-22",23.4834,23.4897,23.1539,23.4707,192900.0],["2013-01-23",23.3313,23.4454,23.0462,23.3567,198100.0],["2013-01-24",23.4707,23.7559,23.3187,23.5024,341600.0],["2013-01-25",23.5341,23.5911,23.2807,23.5088,178900.0],["2013-01-28",23.5531,23.5531,23.287,23.4834,120000.0],["2013-01-29",23.4454,23.5404,23.0589,23.0905,173800.0],["2013-01-30",23.0462,23.0462,22.3682,22.5266,215800.0],["2013-01-31",22.59,23.344,22.3999,23.1666,135800.0],["2013-02-01",23.325,23.5151,22.8814,23.401,198300.0],["2013-02-04",23.1412,23.4961,23.1349,23.3123,181000.0],["2013-02-05",23.401,23.4581,23.0589,23.3377,82800.0],["2013-02-06",23.1919,23.8699,23.0905,23.5024,95600.0],["2013-02-07",23.4771,23.5468,22.9258,23.5151,106000.0],["2013-02-08",23.5404,23.6798,23.325,23.4961,92500.0],["2013-02-11",23.5214,23.6165,23.3377,23.5595,96200.0],["2013-02-12",23.6925,24.7888,23.6672,24.4339,314300.0],["2013-02-13",24.3895,24.3895,23.4961,23.5595,168500.0],["2013-02-14",23.4454,23.6165,23.3884,23.6165,146000.0],["2013-02-15",23.7179,23.8002,22.9575,23.0969,117500.0],["2013-02-19",23.1349,23.401,22.8244,23.2933,169400.0],["2013-02-20",23.3567,23.5088,22.8244,22.8751,228700.0],["2013-02-21",22.8814,23.1983,22.2921,22.4442,116000.0],["2013-02-22",22.5963,22.6026,22.0513,22.4949,87400.0],["2013-02-25",22.628,22.7357,21.8549,21.8739,112200.0],["2013-02-26",21.9753,22.3872,21.9753,22.2161,90500.0],["2013-02-27",22.1908,22.5836,22.0577,22.4379,82700.0],["2013-02-28",22.4632,22.9195,22.3935,22.8371,159300.0],["2013-03-01",22.6597,23.2426,22.5076,23.0652,197100.0],["2013-03-04",23.0652,23.3187,22.8878,23.0335,285700.0],["2013-03-05",23.1729,23.8066,23.1476,23.6101,108400.0],["2013-03-06",23.7432,23.9206,23.5088,23.6925,129400.0],["2013-03-07",23.7622,24.3515,23.7179,24.0537,157400.0],["2013-03-08",24.2755,24.2755,23.8383,24.0917,108000.0],["2013-03-11",24.0727,24.2375,23.8319,23.946,169300.0],["2013-03-12",23.8636,24.0157,23.268,23.344,311700.0],["2013-03-13",23.3884,23.9777,23.2299,23.7559,170400.0],["2013-03-14",23.8763,24.06,23.6798,23.7369,191800.0],["2013-03-15",23.7749,23.8699,23.4898,23.5404,118300.0],["2013-03-18",23.2616,23.6798,22.9448,23.5531,158800.0],["2013-03-19",23.6355,23.7305,22.8561,23.287,202000.0],["2013-03-20",23.5214,23.7749,23.268,23.5214,235100.0],["2013-03-21",24.1614,24.2058,20.7333,21.0565,1104300.0],["2013-03-22",21.0248,21.1642,19.9793,20.2644,486000.0],["2013-03-25",20.2771,20.8727,20.068,20.4735,277000.0],["2013-03-26",20.5369,21.6458,20.4609,21.5127,465000.0],["2013-03-27",21.2656,21.2656,20.5939,20.6953,148300.0],["2013-03-28",20.7842,21.3617,20.4668,21.2728,390400.0],["2013-04-01",21.2728,21.368,20.6192,20.8286,227300.0],["2013-04-02",20.9047,21.1396,20.5176,20.6445,184200.0],["2013-04-03",20.708,20.708,19.9909,20.1241,189700.0],["2013-04-04",20.1432,20.2891,19.8259,20.1749,156700.0],["2013-04-05",19.718,19.9718,19.6545,19.9464,126800.0],["2013-04-08",19.9909,20.359,19.8639,20.3145,265700.0],["2013-04-09",20.2891,20.4224,20.067,20.1813,134300.0],["2013-04-10",20.2447,20.7144,20.2447,20.6953,161100.0],["2013-04-11",20.6763,21.1269,20.5493,21.0761,167500.0],["2013-04-12",20.9555,21.3236,20.9555,21.2538,102800.0],["2013-04-15",21.0317,21.1903,19.8513,19.8957,206300.0],["2013-04-16",20.0163,20.2892,19.7307,19.9655,155500.0],["2013-04-17",19.7688,19.9465,19.2928,19.5086,158200.0],["2013-04-18",19.553,19.737,19.0643,19.1976,121300.0],["2013-04-19",19.1912,19.3562,19.0389,19.2547,126400.0],["2013-04-22",19.2547,19.7307,19.0453,19.4134,208400.0],["2013-04-23",19.6736,19.9274,19.5339,19.6482,168700.0],["2013-04-24",19.5784,19.6482,19.0834,19.2293,208500.0],["2013-04-25",19.2357,19.5657,19.2357,19.5022,182600.0],["2013-04-26",19.4832,19.4832,19.058,19.3689,105900.0],["2013-04-29",19.4197,19.4514,19.1214,19.2166,110700.0],["2013-04-30",19.1659,19.5022,19.0516,19.1912,145900.0],["2013-05-01",19.1658,19.1849,18.5376,18.6708,202700.0],["2013-05-02",18.7724,19.1912,18.6581,18.9437,145900.0],["2013-05-03",19.1341,19.6101,19.1151,19.1468,261800.0],["2013-05-06",19.1278,19.1658,18.7216,18.931,209100.0],["2013-05-07",19.0707,19.1785,18.728,19.0389,484500.0],["2013-05-08",18.9818,20.1051,18.9501,19.9464,264700.0],["2013-05-09",19.9211,20.2892,19.8132,20.2384,157500.0],["2013-05-10",20.2384,20.5557,20.0924,20.4478,134500.0],["2013-05-13",20.4097,20.5113,20.213,20.3145,130200.0],["2013-05-14",20.2701,21.7361,20.2447,21.6727,238100.0],["2013-05-15",21.4759,21.6536,21.3236,21.5774,200400.0],["2013-05-16",21.4378,21.6092,21.2474,21.3172,113400.0],["2013-05-17",21.368,21.7107,21.1205,21.6155,130800.0],["2013-05-20",21.514,21.7932,21.3236,21.5394,128500.0],["2013-05-21",21.5521,21.6219,21.3172,21.5965,106100.0],["2013-05-22",21.6092,22.0154,21.0063,21.0126,222900.0],["2013-05-23",20.7397,21.1649,20.562,21.0126,103200.0],["2013-05-24",20.8413,21.4442,20.7651,21.3172,59800.0],["2013-05-28",21.7425,21.9075,21.4632,21.8313,202700.0],["2013-05-29",22.5484,23.4623,21.7171,21.9836,272200.0],["2013-05-30",22.009,22.3327,21.9075,22.2248,201000.0],["2013-05-31",22.0978,23.0054,21.9582,22.9102,250800.0],["2013-06-03",22.9736,23.0688,22.7325,22.8467,461400.0],["2013-06-04",22.8467,22.8467,21.7488,21.9265,291900.0],["2013-06-05",21.7932,21.9709,21.5584,21.8567,193200.0],["2013-06-06",21.8567,21.8567,21.4372,21.8503,109200.0],["2013-06-07",21.9457,22.1617,21.1957,22.041,202000.0],["2013-06-10",22.1363,22.4668,21.9775,22.3397,198900.0],["2013-06-11",22.0601,22.2126,21.8376,21.9202,121600.0],["2013-06-12",22.0728,22.1554,21.291,21.3927,85800.0],["2013-06-13",21.272,21.9457,21.0622,21.9075,81800.0],["2013-06-14",21.9012,22.0346,21.4372,21.7105,48500.0],["2013-06-17",21.8821,22.0092,21.2275,21.4372,103100.0],["2013-06-18",21.5008,21.8885,21.5008,21.8821,89000.0],["2013-06-19",21.8885,21.9838,21.6787,21.7677,40000.0],["2013-06-20",21.3482,21.4499,20.5538,20.6491,59700.0],["2013-06-21",20.7508,20.7508,20.0899,20.611,156900.0],["2013-06-24",20.3631,20.5602,20.1216,20.3314,113100.0],["2013-06-25",20.5983,20.6237,20.2996,20.3377,121500.0],["2013-06-26",20.5411,20.7445,20.0327,20.2043,99200.0],["2013-06-27",20.3377,21.6914,20.3377,21.4372,134400.0],["2013-06-28",21.3927,21.7232,21.3927,21.5008,118900.0],["2013-07-01",21.7042,22.0728,21.5326,21.9584,129500.0],["2013-07-02",21.9266,22.3588,21.7931,22.3524,106200.0],["2013-07-03",22.1808,22.5622,22.0537,22.3524,69500.0],["2013-07-05",22.5749,22.8609,22.2444,22.8481,83500.0],["2013-07-08",22.8799,22.9181,22.6702,22.8863,136200.0],["2013-07-09",22.9816,23.007,22.4795,22.988,259100.0],["2013-07-10",23.007,23.4011,23.0007,23.382,73100.0],["2013-07-11",23.5155,23.757,23.4837,23.5918,134300.0],["2013-07-12",23.56,23.7761,23.5155,23.7189,61900.0],["2013-07-15",23.6871,23.8269,23.56,23.7316,97900.0],["2013-07-16",23.6871,23.6871,23.4011,23.5218,75600.0],["2013-07-17",23.6807,23.7379,23.3121,23.5091,41000.0],["2013-07-18",23.56,24.0811,23.5155,23.9095,257900.0],["2013-07-19",23.846,24.4625,23.846,24.3036,154800.0],["2013-07-22",24.3036,24.3036,24.043,24.1637,49400.0],["2013-07-23",24.2019,24.2146,23.9731,24.0176,36400.0],["2013-07-24",24.2019,24.5324,24.151,24.526,90400.0],["2013-07-25",24.4625,24.7612,24.2337,24.6341,82900.0],["2013-07-26",24.3608,24.4752,24.1892,24.3226,126100.0],["2013-07-29",24.1828,24.3671,23.7697,24.0684,134200.0],["2013-07-30",24.2209,24.2209,23.1278,23.2104,98400.0],["2013-07-31",23.3502,23.3502,23.1469,23.185,56800.0],["2013-08-01",23.4011,23.7951,23.293,23.4837,89800.0],["2013-08-02",23.382,23.7633,23.2994,23.757,43400.0],["2013-08-05",23.6108,24.0303,23.3121,23.5218,75900.0],["2013-08-06",23.6617,24.5705,23.6617,24.0493,132700.0],["2013-08-07",23.8142,23.9985,23.2486,23.3439,88200.0],["2013-08-08",23.5727,23.7761,23.3439,23.6108,101100.0],["2013-08-09",23.5218,23.8778,23.2104,23.3884,65600.0],["2013-08-12",23.1977,23.5727,23.1278,23.3757,69000.0],["2013-08-13",23.4456,24.2527,23.0833,24.1765,71600.0],["2013-08-14",24.1065,24.3798,24.0557,24.2972,120100.0],["2013-08-15",23.954,24.0621,22.8164,23.2486,173000.0],["2013-08-16",23.471,23.8905,23.3248,23.3947,84800.0],["2013-08-19",23.2994,23.3629,22.7909,22.8863,44900.0],["2013-08-20",22.8863,23.8905,22.7083,23.6553,80000.0],["2013-08-21",23.5028,24.1002,23.2613,23.8205,42400.0],["2013-08-22",23.9794,25.3332,23.8142,25.2061,118400.0],["2013-08-23",25.2505,25.2505,24.3544,24.6722,98100.0],["2013-08-26",24.7866,24.8692,23.846,24.151,294300.0],["2013-08-27",25.8925,27.0492,25.0154,26.6869,690700.0],["2013-08-28",26.7632,27.6974,26.6488,27.2462,283100.0],["2013-08-29",27.1064,27.9516,27.1,27.8309,149100.0],["2013-08-30",27.7228,27.7292,26.9411,27.0809,174200.0],["2013-09-03",27.0809,27.386,26.2674,26.4517,185600.0],["2013-09-04",26.5855,26.8274,26.4008,26.4836,141500.0],["2013-09-05",26.4836,26.6046,26.0633,26.5409,118400.0],["2013-09-06",26.6619,26.6619,26.0315,26.1397,143800.0],["2013-09-09",26.3116,26.3435,26.0506,26.2925,193200.0],["2013-09-10",26.5027,26.923,26.4326,26.8147,155800.0],["2013-09-11",26.8083,26.9421,26.6682,26.7956,57800.0],["2013-09-12",26.802,26.993,26.3117,26.3371,61200.0],["2013-09-13",26.4963,26.8847,26.3499,26.63,56600.0],["2013-09-16",26.9357,27.1204,26.4581,26.5091,57000.0],["2013-09-17",26.6364,27.1076,26.6364,27.0885,31900.0],["2013-09-18",27.0758,27.3942,26.4581,27.305,68000.0],["2013-09-19",27.426,27.6743,27.2859,27.5406,65600.0],["2013-09-20",27.7126,28.0055,27.2732,27.3687,115200.0],["2013-09-23",27.3814,27.5534,27.0185,27.4706,102200.0],["2013-09-24",27.5215,27.9736,27.3241,27.7317,124400.0],["2013-09-25",27.859,27.9864,27.1904,27.5279,203000.0],["2013-09-26",27.5852,28.292,27.4515,27.9227,203000.0],["2013-09-27",27.789,27.9482,27.426,27.5088,139800.0],["2013-09-30",27.2222,27.8909,27.1013,27.859,201500.0],["2013-10-01",28.0182,28.2602,27.8208,27.8909,115600.0],["2013-10-02",27.6489,27.8718,27.4387,27.7189,98200.0],["2013-10-03",27.6616,27.6616,27.1204,27.547,98100.0],["2013-10-04",27.4769,28.1456,27.4769,28.05,121900.0],["2013-10-07",27.789,27.859,27.5597,27.668,89600.0],["2013-10-08",27.6043,27.7444,26.9803,27.2605,153300.0],["2013-10-09",27.3878,27.3878,26.4708,26.9803,129400.0],["2013-10-10",26.9739,27.8463,26.9739,27.8399,96200.0],["2013-10-11",27.6616,28.3366,27.5597,28.1201,79000.0],["2013-10-14",27.8527,28.1838,27.5725,28.1074,65700.0],["2013-10-15",28.1074,28.1074,27.5534,27.8272,81200.0],["2013-10-16",27.9736,28.3302,27.9418,28.0628,46200.0],["2013-10-17",27.8399,28.1392,27.7508,28.101,74700.0],["2013-10-18",28.2411,28.9288,27.789,28.9224,101300.0],["2013-10-21",28.9161,28.9543,28.2602,28.4258,92500.0],["2013-10-22",28.464,28.7951,28.3748,28.655,69200.0],["2013-10-23",28.4449,29.1644,28.4321,29.1135,68600.0],["2013-10-24",29.2536,29.6802,28.846,29.6356,87400.0],["2013-10-25",29.7566,29.9477,29.209,29.4319,91700.0],["2013-10-28",29.3873,29.642,29.2281,29.6293,106300.0],["2013-10-29",29.8076,30.1833,29.5465,30.1387,91000.0],["2013-10-30",30.4252,30.4316,29.6802,29.8266,43400.0],["2013-10-31",29.7948,30.1323,29.2918,29.6929,113500.0],["2013-11-01",29.6356,29.8521,28.846,29.279,132600.0],["2013-11-04",29.4128,29.9604,29.3809,29.8649,110300.0],["2013-11-05",29.7821,30.8837,29.642,30.196,219200.0],["2013-11-06",30.3679,30.3679,29.4701,29.6802,36600.0],["2013-11-07",29.7566,29.9859,28.9479,29.1644,61400.0],["2013-11-08",29.1771,30.0559,29.1771,29.6102,100800.0],["2013-11-11",29.2536,29.8394,29.1326,29.2599,108700.0],["2013-11-12",29.4446,29.5783,29.139,29.5019,190500.0],["2013-11-13",29.1198,30.0814,29.1198,29.7693,91400.0],["2013-11-14",29.7184,29.7184,29.1198,29.33,96000.0],["2013-11-15",29.279,29.642,29.0816,29.2217,202100.0],["2013-11-18",29.3937,29.8967,29.0944,29.1962,118000.0],["2013-11-19",29.1262,29.3746,28.846,29.1326,74000.0],["2013-11-20",29.1962,29.6738,29.0052,29.4955,79800.0],["2013-11-21",29.5783,29.8967,29.3109,29.5847,55200.0],["2013-11-22",29.6038,29.8776,29.1708,29.8521,124300.0],["2013-11-25",29.8649,30.559,29.5338,29.5592,377100.0],["2013-11-26",28.9734,29.2918,28.0182,28.3621,596200.0],["2013-11-27",28.0883,29.0434,28.0246,28.7632,227700.0],["2013-11-29",28.9352,29.3045,28.5913,28.9861,119900.0],["2013-12-02",29.1198,29.2854,27.9418,28.3048,211300.0],["2013-12-03",28.1774,28.4449,27.5852,27.6935,261000.0],["2013-12-04",27.6233,28.3187,27.4638,27.719,168700.0],["2013-12-05",27.7254,27.8083,27.266,27.3617,95900.0],["2013-12-06",27.719,27.7572,27.2214,27.5786,124800.0],["2013-12-09",27.5786,27.7381,27.4128,27.4574,74100.0],["2013-12-10",27.349,27.7381,27.2788,27.5212,145400.0],["2013-12-11",27.6743,27.6871,27.081,27.164,116100.0],["2013-12-12",27.1193,27.2214,26.7939,27.1002,139300.0],["2013-12-13",27.2405,27.349,26.8769,27.1065,94900.0],["2013-12-16",27.1321,27.8657,26.9088,27.8274,294400.0],["2013-12-17",27.7955,28.0188,27.6105,27.7636,114600.0],["2013-12-18",27.719,28.0061,27.2788,27.8848,97400.0],["2013-12-19",27.8849,27.9167,27.3426,27.4319,106100.0],["2013-12-20",27.4702,28.4526,27.1257,28.408,240700.0],["2013-12-23",28.4335,28.593,28.1081,28.2485,163000.0],["2013-12-24",28.1464,28.5802,28.0379,28.5674,40000.0],["2013-12-26",28.4973,28.8737,28.4781,28.5164,83800.0],["2013-12-27",28.6504,28.8481,28.1145,28.2421,143600.0],["2013-12-30",28.2931,28.695,28.14,28.1911,87400.0],["2013-12-31",28.1592,28.3442,27.904,28.0762,103900.0],["2014-01-02",28.0826,28.223,27.6871,28.0826,103100.0],["2014-01-03",28.0762,28.3697,28.0316,28.2357,48000.0],["2014-01-06",28.3059,28.3888,27.9933,28.0316,160500.0],["2014-01-07",28.1017,28.1592,27.8976,27.9359,82200.0],["2014-01-08",27.9869,27.9997,26.6664,26.8896,288700.0],["2014-01-09",26.845,26.979,26.2963,26.6983,164700.0],["2014-01-10",26.6089,26.8577,25.735,26.1305,233000.0],["2014-01-13",25.8944,26.1815,25.097,25.5244,244300.0],["2014-01-14",25.5499,25.9582,25.518,25.6967,298800.0],["2014-01-15",25.703,26.105,25.703,25.9582,133200.0],["2014-01-16",25.9263,26.0029,25.6074,25.8944,112000.0],["2014-01-17",25.8944,25.9582,25.4861,25.6201,81600.0],["2014-01-21",25.837,25.9072,25.2948,25.7987,75700.0],["2014-01-22",25.8817,26.0284,25.6967,25.9965,87800.0],["2014-01-23",25.7987,26.0093,25.6393,25.9646,145500.0],["2014-01-24",25.7413,25.9837,24.8227,25.0332,155300.0],["2014-01-27",24.9885,25.0906,24.5739,24.7653,144300.0],["2014-01-28",24.727,25.1225,24.727,25.0077,119400.0],["2014-01-29",24.7206,24.9248,24.3315,24.4399,88900.0],["2014-01-30",24.7142,24.9758,24.4909,24.6504,87000.0],["2014-01-31",24.2294,24.3378,23.7956,24.0826,152200.0],["2014-02-03",23.9614,23.9614,22.8068,22.8386,202100.0],["2014-02-04",23.0236,23.1576,22.7812,22.9407,218200.0],["2014-02-05",22.7876,22.9854,22.1816,22.6792,138400.0],["2014-02-06",22.8004,23.5532,22.8004,23.3107,155300.0],["2014-02-07",23.4128,23.8594,23.4128,23.7063,128300.0],["2014-02-10",23.6425,23.9806,23.5851,23.9104,142800.0],["2014-02-11",23.9104,24.5803,23.9104,24.5547,106600.0],["2014-02-12",24.6568,26.4941,24.6568,26.156,263800.0],["2014-02-13",25.837,26.0284,25.0204,25.6456,235800.0],["2014-02-14",25.5946,25.6839,25.1608,25.3139,100600.0],["2014-02-18",25.4543,25.4543,24.7334,24.963,123200.0],["2014-02-19",24.9566,25.333,24.7972,24.8035,92100.0],["2014-02-20",24.7908,25.2501,24.5994,25.0842,146000.0],["2014-02-21",25.1927,25.4032,24.6313,24.7142,87600.0],["2014-02-24",24.7142,25.2501,24.7142,24.861,95200.0],["2014-02-25",24.7844,25.1289,24.6696,25.046,72500.0],["2014-02-26",25.1161,25.6839,24.9503,25.1863,72700.0],["2014-02-27",25.1799,25.518,25.0204,25.2373,84200.0],["2014-02-28",25.3139,25.5372,24.9949,25.1161,97100.0],["2014-03-03",24.8291,25.1736,24.459,24.8291,111600.0],["2014-03-04",25.2054,26.0093,25.2054,25.6775,161000.0],["2014-03-05",25.6265,26.2963,25.5882,26.2006,223300.0],["2014-03-06",26.3282,26.6983,26.0029,26.5643,112000.0],["2014-03-07",26.8195,26.9789,26.5643,26.9598,190700.0],["2014-03-10",26.9343,27.2341,26.7238,26.9534,96000.0],["2014-03-11",26.9534,27.2405,26.8131,26.9215,105200.0],["2014-03-12",26.8195,27.0491,26.6791,26.8641,126900.0],["2014-03-13",26.9343,27.2341,26.6791,26.9279,145900.0],["2014-03-14",26.8067,27.2915,26.8067,27.1576,93400.0],["2014-03-17",27.3745,27.5914,27.266,27.266,161500.0],["2014-03-18",27.4319,27.9104,27.3107,27.8274,131700.0],["2014-03-19",27.8019,27.9359,27.7062,27.8976,172400.0],["2014-03-20",27.9997,28.2229,27.3872,27.6424,136200.0],["2014-03-21",27.6743,28.006,27.4574,27.4702,91500.0],["2014-03-24",27.5659,27.6743,26.207,26.3793,145400.0],["2014-03-25",26.6472,26.9343,26.2389,26.8131,128600.0],["2014-03-26",29.9327,30.7939,28.9821,29.5435,837400.0],["2014-03-27",29.5371,30.3856,29.0076,29.3075,297900.0],["2014-03-28",29.4414,29.9646,29.1671,29.5946,117000.0],["2014-03-31",29.8306,29.9135,28.7142,29.0587,378600.0],["2014-04-01",29.1926,29.4925,29.0076,29.3968,152500.0],["2014-04-02",29.3968,29.4351,28.963,29.1544,114100.0],["2014-04-03",29.0457,29.4037,28.6365,28.9306,122000.0],["2014-04-04",29.2055,29.4676,28.336,28.3616,123300.0],["2014-04-07",28.3104,28.3104,26.1558,26.565,373500.0],["2014-04-08",26.533,26.9678,26.4755,26.6353,102900.0],["2014-04-09",26.8271,26.9742,26.386,26.7632,241100.0],["2014-04-10",26.8143,26.9422,26.1174,26.2134,133700.0],["2014-04-11",25.9384,26.744,25.8042,26.6161,163600.0],["2014-04-14",26.9358,27.2363,26.6993,27.1212,176800.0],["2014-04-15",27.1404,27.4409,26.4755,26.9294,101900.0],["2014-04-16",27.0253,27.2555,26.6609,26.9614,89900.0],["2014-04-17",26.9358,27.0637,26.7888,26.8911,142300.0],["2014-04-21",26.7824,26.955,26.5778,26.7312,88100.0],["2014-04-22",26.6993,27.2491,26.6481,27.0701,161500.0],["2014-04-23",26.9486,27.0637,26.7057,26.7632,100100.0],["2014-04-24",26.9166,27.2363,26.3157,27.0893,173800.0],["2014-04-25",27.0061,27.1404,26.3476,26.3604,115500.0],["2014-04-28",26.4116,26.7824,24.8196,25.0945,247300.0],["2014-04-29",25.3119,25.4845,25.0689,25.2735,147600.0],["2014-04-30",25.2735,25.363,24.8451,25.1137,122500.0],["2014-05-01",25.0753,25.3119,24.6597,24.9538,144300.0],["2014-05-02",25.0625,25.574,24.9858,25.1904,124100.0],["2014-05-05",24.9666,25.216,24.4999,25.005,250200.0],["2014-05-06",24.8707,25.0497,24.6278,24.9346,183300.0],["2014-05-07",24.9986,25.1009,24.3656,24.8132,163100.0],["2014-05-08",24.6981,25.6571,24.6981,24.8132,177000.0],["2014-05-09",24.6981,24.973,24.4296,24.826,137600.0],["2014-05-12",24.8707,25.6955,24.8324,25.2607,162400.0],["2014-05-13",25.3183,25.7402,25.0945,25.4206,231200.0],["2014-05-14",25.2543,25.4653,23.982,24.3592,545900.0],["2014-05-15",24.3273,24.3273,23.381,23.8414,150300.0],["2014-05-16",23.7902,24.3656,23.6815,24.1419,178100.0],["2014-05-19",24.1163,24.8196,24.014,24.4232,242600.0],["2014-05-20",24.2825,24.4487,23.3491,23.624,394000.0],["2014-05-21",23.7774,24.5127,23.6879,24.3081,223100.0],["2014-05-22",23.0166,24.4807,22.422,24.4679,809900.0],["2014-05-23",24.5255,24.615,24.1546,24.5958,209300.0],["2014-05-27",24.7365,25.1776,24.4296,24.5702,170100.0],["2014-05-28",24.4999,24.6278,24.1994,24.4871,129700.0],["2014-05-29",24.4935,24.6153,24.314,24.5512,190100.0],["2014-05-30",24.673,24.7692,24.3525,24.5448,128800.0],["2014-06-02",24.6281,24.8974,24.2563,24.8717,144700.0],["2014-06-03",24.5897,24.9422,24.3012,24.8333,181900.0],["2014-06-04",24.7371,25.2627,24.6794,24.9807,200500.0],["2014-06-05",24.9487,25.5448,24.673,25.3012,134800.0],["2014-06-06",25.4487,25.8076,25.3781,25.5192,97900.0],["2014-06-09",25.4743,26.0961,25.4743,25.8012,77900.0],["2014-06-10",25.9358,26.5384,25.9358,26.2051,132400.0],["2014-06-11",25.9935,26.1922,25.423,25.7115,105300.0],["2014-06-12",25.5705,25.7051,25.0384,25.064,164800.0],["2014-06-13",25.1602,25.1602,24.6025,24.891,104400.0],["2014-06-16",24.8525,25.3717,24.6922,25.3333,97200.0],["2014-06-17",25.3333,25.641,25.1666,25.4871,98800.0],["2014-06-18",25.532,25.7627,25.3525,25.6666,64100.0],["2014-06-19",25.7627,25.7627,24.9486,25.3525,175200.0],["2014-06-20",25.532,26.7884,25.2948,26.5512,310200.0],["2014-06-23",26.8781,27.4999,26.8268,27.4679,304600.0],["2014-06-24",27.4999,28.0961,27.4999,27.6922,321000.0],["2014-06-25",27.6025,27.8653,26.6858,26.8717,258900.0],["2014-06-26",26.8653,26.8653,26.2051,26.3461,156900.0],["2014-06-27",26.3717,26.9422,26.3717,26.9166,386100.0],["2014-06-30",26.8845,26.9294,26.4679,26.7115,164400.0],["2014-07-01",26.9294,27.2051,26.814,26.8781,196700.0],["2014-07-02",26.7692,26.9807,26.6025,26.705,112800.0],["2014-07-03",26.891,27.0704,26.7884,26.923,115000.0],["2014-07-07",26.8653,26.8653,26.2691,26.2948,125300.0],["2014-07-08",26.2756,26.3012,25.423,25.8525,223400.0],["2014-07-09",25.9999,26.0897,25.6153,25.7371,168200.0],["2014-07-10",25.4102,26.0256,25.2243,25.9615,213400.0],["2014-07-11",25.9871,26.0192,25.7371,25.8204,129800.0],["2014-07-14",26.1025,26.141,25.8845,25.9743,105100.0],["2014-07-15",25.9807,26.0576,25.2628,25.4999,142800.0],["2014-07-16",25.7371,25.7371,25.064,25.0833,88400.0],["2014-07-17",24.9871,25.0384,24.5704,24.6858,113600.0],["2014-07-18",24.6602,25.064,24.6602,24.9935,107100.0],["2014-07-21",24.8845,25.0063,24.4871,24.6538,109000.0],["2014-07-22",24.7243,24.9871,24.6345,24.8974,81200.0],["2014-07-23",24.8974,25.4999,24.8461,25.141,141600.0],["2014-07-24",25.2115,25.6474,25.173,25.3204,117300.0],["2014-07-25",25.1922,25.4935,25.1345,25.3269,130900.0],["2014-07-28",25.3525,25.4807,25.2243,25.4102,117300.0],["2014-07-29",25.4679,26.0576,25.4679,25.7692,182100.0],["2014-07-30",25.9038,26.0833,25.7692,26.0384,140300.0],["2014-07-31",25.7692,26.5384,25.7243,26.2371,282100.0],["2014-08-01",26.3012,26.5576,26.1409,26.3589,225800.0],["2014-08-04",26.5384,26.8012,26.3012,26.6922,138600.0],["2014-08-05",26.6858,27.2371,26.4807,27.0192,192900.0],["2014-08-06",26.8845,27.6794,26.8845,27.3589,161800.0],["2014-08-07",27.4038,27.532,26.4679,26.5512,253900.0],["2014-08-08",26.5384,27.2307,26.4358,27.1602,212500.0],["2014-08-11",27.4102,27.814,27.1922,27.5704,88600.0],["2014-08-12",27.5897,27.9551,27.3076,27.5769,156600.0],["2014-08-13",27.6281,27.7756,26.9679,27.032,167800.0],["2014-08-14",27.1217,27.1217,26.782,26.9486,112500.0],["2014-08-15",27.0512,27.0961,26.3204,26.532,191500.0],["2014-08-18",26.7179,26.8332,26.4935,26.7884,168800.0],["2014-08-19",26.8845,27.782,26.7948,27.5704,110800.0],["2014-08-20",27.4807,27.9166,27.314,27.673,105900.0],["2014-08-21",27.6858,28.1345,27.3525,28.0256,108300.0],["2014-08-22",28.032,28.2371,27.7563,28.2114,95600.0],["2014-08-25",28.3397,28.8012,28.1858,28.2307,201500.0],["2014-08-26",26.1089,26.7756,25.7692,26.0512,585800.0],["2014-08-27",25.8012,25.9615,24.7948,24.8653,467800.0],["2014-08-28",24.6666,24.8525,23.3333,23.7628,428600.0],["2014-08-29",23.7563,24.0256,23.4615,23.8012,222800.0],["2014-09-02",23.814,24.1025,23.6987,24.0897,169500.0],["2014-09-03",24.1282,24.4817,23.7747,23.8454,162600.0],["2014-09-04",23.974,24.6039,23.8904,24.1282,168900.0],["2014-09-05",23.9997,24.2182,23.7297,23.884,126000.0],["2014-09-08",23.9033,23.9868,23.6526,23.7233,103900.0],["2014-09-09",23.6783,23.7555,23.1449,23.2734,235100.0],["2014-09-10",23.2734,23.3762,23.1834,23.267,108500.0],["2014-09-11",23.1577,23.3762,23.1449,23.2156,124600.0],["2014-09-12",23.2348,23.5626,23.2348,23.3955,146800.0],["2014-09-15",23.3955,23.6012,23.222,23.3312,228100.0],["2014-09-16",23.3184,23.6205,23.0163,23.0742,152800.0],["2014-09-17",23.1384,23.4084,22.8878,23.0356,250100.0],["2014-09-18",23.1577,23.312,22.9585,23.0035,154500.0],["2014-09-19",23.042,23.1963,22.4893,22.5407,190300.0],["2014-09-22",22.4828,22.4828,21.9879,22.155,167200.0],["2014-09-23",22.0908,22.5343,22.0651,22.1936,228800.0],["2014-09-24",22.2065,22.3479,22.0972,22.2,181000.0],["2014-09-25",22.0715,22.1036,21.7308,21.7951,151300.0],["2014-09-26",21.7501,22.0779,21.6987,21.9301,100200.0],["2014-09-29",21.7823,21.9944,21.5509,21.6859,107100.0],["2014-09-30",21.628,21.8337,21.2488,21.2488,159400.0],["2014-10-01",21.2231,21.2681,20.8246,20.9403,146000.0],["2014-10-02",21.0174,21.718,20.9467,21.6859,108300.0],["2014-10-03",21.8787,22.1486,21.853,21.9815,117600.0],["2014-10-06",21.9879,22.0972,21.7758,21.8208,101800.0],["2014-10-07",21.6987,21.9237,21.5316,21.7373,209800.0],["2014-10-08",21.6537,22.0779,21.5187,21.9879,151200.0],["2014-10-09",21.9172,22.0329,21.5509,21.718,155600.0],["2014-10-10",21.6023,22.0522,21.6023,21.7437,209600.0],["2014-10-13",21.7758,22.0586,21.5637,21.7373,162000.0],["2014-10-14",21.853,22.335,21.7823,21.8658,172500.0],["2014-10-15",21.7116,22.2772,21.2295,22.1743,195100.0],["2014-10-16",21.8787,22.3222,21.8658,22.1743,176000.0],["2014-10-17",22.3543,22.5857,21.4673,21.5187,176200.0],["2014-10-20",21.3966,21.6151,21.3966,21.4995,189900.0],["2014-10-21",21.6923,22.3222,21.5894,22.2514,211500.0],["2014-10-22",22.3029,22.3864,21.6344,21.6537,128100.0],["2014-10-23",21.7887,21.9687,21.673,21.7373,150500.0],["2014-10-24",21.7244,21.8851,21.6923,21.8208,80900.0],["2014-10-27",21.7887,21.7887,21.2616,21.3452,140500.0],["2014-10-28",21.4673,21.9687,21.4673,21.8722,200900.0],["2014-10-29",21.9365,22.2065,21.7437,21.853,120500.0],["2014-10-30",21.8465,21.9108,21.6923,21.8272,107300.0],["2014-10-31",22.245,22.6885,21.9751,22.6885,157800.0],["2014-11-03",22.6307,22.8685,22.4957,22.7271,134600.0],["2014-11-04",22.5535,22.6307,22.3029,22.4571,121500.0],["2014-11-05",22.5664,22.7528,22.4186,22.7078,95600.0],["2014-11-06",22.7399,23.4405,22.7399,23.4212,173100.0],["2014-11-07",23.5112,23.9161,23.4855,23.8519,249000.0],["2014-11-10",23.8904,23.9419,23.6012,23.7169,165000.0],["2014-11-11",23.704,23.8262,23.0292,23.2927,202800.0],["2014-11-12",23.3377,24.9381,23.3377,24.8738,257200.0],["2014-11-13",24.9252,25.3494,24.4303,24.7517,184800.0],["2014-11-14",17.7138,18.1444,16.1391,16.8718,2868400.0],["2014-11-17",17.0646,17.3024,16.229,16.8911,1038900.0],["2014-11-18",16.9168,17.1739,16.8911,17.0453,763900.0],["2014-11-19",16.679,16.7047,16.1648,16.2355,425900.0],["2014-11-20",16.1455,16.7689,16.1326,16.7239,412100.0],["2014-11-21",16.8718,17.0774,16.7818,16.9875,266300.0],["2014-11-24",17.0774,17.4759,17.0453,17.3088,312500.0],["2014-11-25",17.688,18.575,17.6238,17.7266,476500.0],["2014-11-26",17.823,18.0544,17.6302,17.958,243300.0],["2014-11-28",18.0801,18.6329,18.0737,18.4657,168300.0],["2014-12-01",18.4786,18.6136,18.1508,18.2087,294200.0],["2014-12-02",18.2344,18.53,17.9773,18.048,188500.0],["2014-12-03",18.106,18.435,17.8545,18.0286,215400.0],["2014-12-04",17.9964,18.2931,17.6158,17.7319,273800.0],["2014-12-05",17.8093,18.3834,17.7706,18.3769,238100.0],["2014-12-08",18.306,18.3124,17.6739,18.0286,355000.0],["2014-12-09",17.8674,18.0544,17.5255,17.8093,310700.0],["2014-12-10",17.7448,17.8932,17.4158,17.5126,197400.0],["2014-12-11",17.5578,18.1641,17.5578,17.7577,141500.0],["2014-12-12",17.6223,18.0415,17.519,17.7642,108900.0],["2014-12-15",17.79,18.1125,17.5126,17.8093,149800.0],["2014-12-16",17.719,18.2092,17.4223,17.4545,213900.0],["2014-12-17",17.5449,18.0802,17.5449,17.9964,186100.0],["2014-12-18",18.1705,18.235,17.4158,17.6674,222000.0],["2014-12-19",17.6416,17.9254,17.3771,17.9061,469300.0],["2014-12-22",18.0222,18.2092,17.7835,18.177,164500.0],["2014-12-23",18.2415,18.4479,17.9835,18.0544,104500.0],["2014-12-24",18.2028,18.2028,17.719,17.79,89200.0],["2014-12-26",17.8867,18.0351,17.6416,17.8093,193200.0],["2014-12-29",17.848,18.2931,17.848,18.1576,146400.0],["2014-12-30",18.1447,18.364,18.1318,18.2415,120500.0],["2014-12-31",18.2866,18.6221,18.2028,18.2995,147700.0],["2015-01-02",18.4285,18.6156,17.7384,18.0544,128500.0],["2015-01-05",17.9254,18.2931,17.8158,17.9125,157700.0],["2015-01-06",18.0351,18.1383,17.4352,17.6029,225400.0],["2015-01-07",17.7513,17.8738,17.4481,17.7384,154100.0],["2015-01-08",17.8932,18.3124,17.7706,18.2479,281000.0],["2015-01-09",18.1963,18.2544,17.7384,18.106,164100.0],["2015-01-12",18.048,18.0738,17.5126,17.5771,193100.0],["2015-01-13",17.6029,17.7255,17.074,17.3255,171200.0],["2015-01-14",17.1191,17.3513,16.9063,17.0869,120800.0],["2015-01-15",16.7321,16.8418,14.6164,15.1582,832400.0],["2015-01-16",15.2034,15.7452,15.1969,15.5582,346800.0],["2015-01-20",15.6098,15.7904,15.3517,15.6291,265900.0],["2015-01-21",15.5452,15.7323,15.3646,15.3904,148000.0],["2015-01-22",15.442,16.229,15.4162,16.1258,170500.0],["2015-01-23",16.0742,16.0935,15.4292,15.5582,188500.0],["2015-01-26",15.4549,15.8807,15.3711,15.7968,120500.0],["2015-01-27",15.6098,16.0935,15.6098,15.8807,129700.0],["2015-01-28",15.8936,16.1967,15.6356,15.6678,134300.0],["2015-01-29",15.7194,15.971,15.4098,15.6033,203800.0],["2015-01-30",15.4872,15.7839,15.3904,15.5001,267700.0],["2015-02-02",15.513,15.9581,15.3582,15.842,155900.0],["2015-02-03",15.9387,16.8353,15.9387,16.6225,249400.0],["2015-02-04",16.4612,16.6805,15.9129,16.0613,128900.0],["2015-02-05",16.0097,16.3128,16.0097,16.2225,136800.0],["2015-02-06",16.2483,16.4225,16.1193,16.2161,182900.0],["2015-02-09",16.1258,16.487,16.0419,16.0742,186800.0],["2015-02-10",16.2032,16.4612,16.0806,16.2935,111100.0],["2015-02-11",16.2741,16.4612,16.1516,16.2806,110400.0],["2015-02-12",16.3967,16.5063,16.2999,16.4031,159100.0],["2015-02-13",16.3902,16.5193,16.229,16.2935,177600.0],["2015-02-17",16.2419,16.3967,16.0806,16.2806,164300.0],["2015-02-18",15.9774,15.9774,15.5066,15.5324,233100.0],["2015-02-19",15.5453,16.0871,15.5453,16.0355,306000.0],["2015-02-20",16.029,16.029,15.5517,15.6807,138000.0],["2015-02-23",15.6807,16.3709,15.4937,16.1258,153000.0],["2015-02-24",16.158,16.4483,16.158,16.2612,113800.0],["2015-02-25",16.1903,16.4483,16.1774,16.4096,86600.0],["2015-02-26",16.4354,16.6999,16.2999,16.4612,101800.0],["2015-02-27",16.3838,16.7386,16.3838,16.5709,101400.0],["2015-03-02",16.5451,16.9321,16.3967,16.6483,104600.0],["2015-03-03",16.5709,16.6225,16.2612,16.4096,62000.0],["2015-03-04",16.3193,16.3967,15.8355,15.8936,130300.0],["2015-03-05",15.8549,15.9323,15.584,15.771,83600.0],["2015-03-06",15.5904,15.8484,15.3775,15.3904,101300.0],["2015-03-09",15.4678,15.4872,14.7454,15.0421,339500.0],["2015-03-10",14.8938,15.313,14.8938,15.2098,118800.0],["2015-03-11",15.2679,15.4614,15.2163,15.2808,109600.0],["2015-03-12",15.4485,15.713,15.4485,15.5904,205600.0],["2015-03-13",15.6291,15.7194,15.1905,15.3969,131300.0],["2015-03-16",15.4162,15.4291,15.1582,15.1776,115700.0],["2015-03-17",14.9454,15.2808,14.9454,15.126,205500.0],["2015-03-18",15.0292,15.4356,14.9196,15.3453,182000.0],["2015-03-19",15.3324,15.7259,15.3324,15.4743,145900.0],["2015-03-20",15.5324,15.6678,15.4162,15.5453,253100.0],["2015-03-23",15.5001,16.3386,15.5001,16.1193,363000.0],["2015-03-24",16.029,16.4096,16.0097,16.3644,227800.0],["2015-03-25",16.3322,16.5579,15.7065,15.7259,232100.0],["2015-03-26",15.7065,15.8871,15.4098,15.5001,186100.0],["2015-03-27",15.4743,15.9774,15.455,15.9,283000.0],["2015-03-30",15.9,16.5709,15.8549,16.5322,367000.0],["2015-03-31",18.7704,20.4539,17.9641,18.3963,2540700.0],["2015-04-01",18.5705,20.1314,18.1641,19.9379,1240100.0],["2015-04-02",19.9637,20.5184,19.6864,20.3378,398300.0],["2015-04-06",20.3443,20.512,20.2088,20.2927,435300.0],["2015-04-07",20.3314,20.6346,20.1637,20.4991,234000.0],["2015-04-08",20.5832,20.7062,20.279,20.4732,228600.0],["2015-04-09",20.415,20.8486,20.2272,20.4667,204300.0],["2015-04-10",20.4603,20.7515,20.2596,20.3049,167100.0],["2015-04-13",20.1237,20.3632,19.8648,19.8907,335800.0],["2015-04-14",19.8648,20.1819,19.3599,19.444,323100.0],["2015-04-15",19.4894,19.9101,19.4182,19.6512,228200.0],["2015-04-16",19.6512,19.8712,19.5541,19.7159,188300.0],["2015-04-17",19.5864,19.7677,19.3728,19.4764,203200.0],["2015-04-20",19.6512,20.1625,19.6512,19.813,153800.0],["2015-04-21",19.8518,20.0201,19.6317,19.936,136400.0],["2015-04-22",19.936,20.2531,19.7159,19.8195,129900.0],["2015-04-23",19.7871,19.9942,19.7288,19.9942,109600.0],["2015-04-24",20.0525,20.2725,19.9165,20.1755,218200.0],["2015-04-27",20.1625,20.1755,19.4246,19.4311,226200.0],["2015-04-28",19.3793,19.5217,19.2369,19.444,296500.0],["2015-04-29",19.347,19.5023,19.0945,19.211,174100.0],["2015-04-30",19.1075,19.224,18.8032,18.9521,116700.0],["2015-05-01",18.9715,19.1916,18.622,18.6673,235800.0],["2015-05-04",18.7385,19.1075,18.622,18.8485,195800.0],["2015-05-05",18.7644,19.0622,18.512,19.0492,216000.0],["2015-05-06",18.7773,18.8356,17.5669,17.7935,356500.0],["2015-05-07",17.8129,18.3307,17.6899,18.0912,243400.0],["2015-05-08",18.3113,18.6738,18.1301,18.4925,190000.0],["2015-05-11",18.4667,18.8809,18.0006,18.1948,357200.0],["2015-05-12",18.1366,18.5832,17.923,18.4602,145400.0],["2015-05-13",18.4731,18.6091,18.143,18.376,185300.0],["2015-05-14",18.3307,18.499,18.0589,18.2984,284100.0],["2015-05-15",18.3372,18.5638,18.0589,18.0848,227600.0],["2015-05-18",18.1171,18.1948,17.923,18.156,195700.0],["2015-05-19",18.0848,18.3372,17.8453,18.1624,191100.0],["2015-05-20",18.1624,18.512,18.1042,18.1883,119600.0],["2015-05-21",18.2595,18.4149,18.1819,18.2984,181900.0],["2015-05-22",18.2789,18.3178,18.1365,18.2142,118900.0],["2015-05-26",18.1819,18.389,17.6705,17.8647,368200.0],["2015-05-27",17.0168,17.5993,16.7902,17.1915,559200.0],["2015-05-28",17.3339,17.431,16.486,16.9779,389600.0],["2015-05-29",16.9715,16.9715,16.5507,16.9326,743200.0],["2015-06-01",16.9715,17.431,16.8291,17.2433,230800.0],["2015-06-02",17.1786,18.1171,17.088,17.7482,242700.0],["2015-06-03",17.7676,18.266,17.5864,18.1301,289100.0],["2015-06-04",18.1496,18.247,17.8247,17.8442,149800.0],["2015-06-05",17.9156,17.9676,17.6297,17.9156,233600.0],["2015-06-08",17.8702,18.1756,17.8052,18.0586,190300.0],["2015-06-09",18.0261,18.1821,17.6232,17.6947,175000.0],["2015-06-10",17.8766,18.1171,17.7272,17.8052,123500.0],["2015-06-11",17.9611,18.1171,17.7987,18.0261,108800.0],["2015-06-12",17.9221,18.0716,17.7142,17.9286,174100.0],["2015-06-15",17.8506,18.0326,17.6362,17.9091,151200.0],["2015-06-16",17.9481,18.0586,17.7987,17.9676,83200.0],["2015-06-17",18.0131,18.1951,17.9091,18.0521,114900.0],["2015-06-18",18.0521,18.3575,17.9026,18.1041,135600.0],["2015-06-19",18.0521,18.4615,17.9936,18.364,203900.0],["2015-06-22",18.403,18.4615,17.9871,18.1561,124800.0],["2015-06-23",18.0781,18.6759,18.0781,18.6564,100900.0],["2015-06-24",18.6564,18.6824,17.9546,18.0716,112500.0],["2015-06-25",18.1886,18.364,17.9351,18.312,102200.0],["2015-06-26",18.377,18.6564,18.2276,18.6239,454100.0],["2015-06-29",18.3835,18.52,17.8117,17.8636,166100.0],["2015-06-30",18.0391,18.0391,17.3958,17.6492,129800.0],["2015-07-01",17.7532,17.8507,17.5322,17.6297,228100.0],["2015-07-02",17.7272,18.1041,17.6297,18.0196,130300.0],["2015-07-06",17.8637,18.0131,17.5322,17.5582,278900.0],["2015-07-07",17.6102,17.6102,16.9669,17.2463,170400.0],["2015-07-08",17.0449,17.2593,16.8694,17.0189,131800.0],["2015-07-09",17.2333,17.3048,17.1164,17.1229,135300.0],["2015-07-10",17.3373,17.4608,17.1099,17.4218,132200.0],["2015-07-13",17.4413,18.1951,17.4413,18.1626,104500.0],["2015-07-14",18.312,18.312,18.0391,18.0781,111600.0],["2015-07-15",18.0521,18.0781,17.6557,17.8247,96600.0],["2015-07-16",17.8636,18.0326,17.6622,17.8961,96900.0],["2015-07-17",17.8897,17.8897,17.4153,17.5387,89100.0],["2015-07-20",17.5777,17.5777,17.0969,17.2073,102400.0],["2015-07-21",17.2268,17.4997,17.2203,17.4283,65400.0],["2015-07-22",17.4218,17.6817,17.2723,17.6167,106400.0],["2015-07-23",17.6622,17.6752,16.8759,16.9019,147200.0],["2015-07-24",16.9929,16.9929,16.3236,16.5705,166700.0],["2015-07-27",16.499,16.499,16.1936,16.3496,110100.0],["2015-07-28",16.3171,16.3366,15.8817,16.0052,266300.0],["2015-07-29",16.0506,16.2781,15.8167,16.1221,130800.0],["2015-07-30",16.1091,16.525,16.0052,16.4925,132800.0],["2015-07-31",16.5185,16.6615,16.408,16.46,101100.0],["2015-08-03",16.434,16.5055,15.7777,15.8882,152200.0],["2015-08-04",15.9207,16.2001,15.8167,16.0182,151200.0],["2015-08-05",16.2066,16.4275,16.0376,16.2456,193100.0],["2015-08-06",16.2586,16.2586,15.7647,15.8102,108700.0],["2015-08-07",15.7257,16.0636,15.7257,15.9272,106600.0],["2015-08-10",15.9857,16.3756,15.9207,16.2976,91700.0],["2015-08-11",16.2066,16.2716,15.5893,15.6608,185600.0],["2015-08-12",15.4008,15.5958,14.621,15.4008,178100.0],["2015-08-13",15.3748,15.9987,15.2774,15.7257,139900.0],["2015-08-14",15.7842,15.7842,15.4008,15.6413,146800.0],["2015-08-17",15.5568,15.5698,15.1019,15.5568,191000.0],["2015-08-18",15.7062,15.9077,15.7062,15.7582,246300.0],["2015-08-19",15.7062,15.9662,15.4268,15.7257,207600.0],["2015-08-20",15.6932,15.7582,15.2384,15.2384,178400.0],["2015-08-21",14.9914,15.2189,14.647,15.0434,221700.0],["2015-08-24",14.2831,14.829,14.0687,14.3156,322800.0],["2015-08-25",14.6795,14.6925,13.7633,13.9192,369000.0],["2015-08-26",14.2701,14.7315,13.9972,14.5041,320800.0],["2015-08-27",16.4405,18.0261,16.4015,17.5907,1894000.0],["2015-08-28",17.5387,18.8709,17.3828,18.5135,474800.0],["2015-08-31",18.481,19.0203,18.1496,18.3965,373600.0],["2015-09-01",18.1821,18.7669,18.0976,18.5005,337600.0],["2015-09-02",18.8449,18.9489,18.3835,18.5785,365400.0],["2015-09-03",18.6894,18.8394,18.1349,18.3436,238800.0],["2015-09-04",18.1023,18.3306,17.9327,18.0957,191700.0],["2015-09-08",18.3958,18.735,18.3958,18.6502,325300.0],["2015-09-09",18.8329,18.9764,17.6913,17.7369,301900.0],["2015-09-10",17.75,17.887,17.4303,17.5804,157800.0],["2015-09-11",17.3847,17.5217,17.0194,17.3651,323900.0],["2015-09-14",17.3651,17.7043,17.2477,17.5217,197400.0],["2015-09-15",17.5021,17.6652,17.2803,17.4499,95100.0],["2015-09-16",17.4238,18.0435,17.4238,17.8674,132800.0],["2015-09-17",17.9196,18.0957,17.6782,17.7304,116800.0],["2015-09-18",17.4891,17.6913,17.2542,17.2934,222300.0],["2015-09-21",17.3455,17.7696,17.3455,17.6587,130500.0],["2015-09-22",17.3912,17.7369,17.2086,17.6978,174500.0],["2015-09-23",17.6782,17.9,17.339,17.4695,120200.0],["2015-09-24",17.3651,17.6456,16.8563,17.5608,208300.0],["2015-09-25",17.8348,17.8348,17.0063,17.3455,154600.0],["2015-09-28",17.2934,17.2934,16.5367,16.8498,233300.0],["2015-09-29",16.8302,16.8302,16.504,16.6541,156500.0],["2015-09-30",16.8237,16.8759,16.5171,16.8498,151600.0],["2015-10-01",16.9672,17.1499,16.3671,16.765,157100.0],["2015-10-02",16.5497,16.9607,16.3279,16.9476,127200.0],["2015-10-05",17.0716,17.7174,17.0716,17.626,160000.0],["2015-10-06",17.5217,17.6521,16.9215,17.2281,202300.0],["2015-10-07",17.2607,17.5152,17.1107,17.3782,118900.0],["2015-10-08",17.326,17.9718,16.9868,17.9392,138400.0],["2015-10-09",17.9392,17.9457,17.613,17.626,90800.0],["2015-10-12",17.6978,17.7174,17.0911,17.3521,73700.0],["2015-10-13",17.2738,17.6587,17.1759,17.4043,154200.0],["2015-10-14",17.4499,17.7369,17.052,17.3586,129300.0],["2015-10-15",17.4564,17.75,17.0259,17.7435,213700.0],["2015-10-16",17.7565,17.8805,17.2607,17.6326,151800.0],["2015-10-19",17.5608,17.7696,17.3782,17.5934,164800.0],["2015-10-20",17.5673,17.9457,17.2738,17.8413,185800.0],["2015-10-21",17.9196,17.9979,16.7976,16.8172,142200.0],["2015-10-22",16.9411,17.3912,16.8172,17.2412,158000.0],["2015-10-23",17.2868,17.2868,16.2561,16.4258,163900.0],["2015-10-26",16.4192,16.6345,16.2105,16.4388,207700.0],["2015-10-27",16.4062,16.5301,15.9169,16.1126,191300.0],["2015-10-28",16.204,16.7063,16.1126,16.491,232800.0],["2015-10-29",16.491,16.6606,16.3736,16.5171,168700.0],["2015-10-30",16.4845,16.8563,16.3083,16.7911,217300.0],["2015-11-02",16.7911,17.9,16.7911,17.626,153300.0],["2015-11-03",17.6456,17.7826,17.4108,17.6456,149900.0],["2015-11-04",17.7826,17.8805,17.5347,17.7109,132700.0],["2015-11-05",17.8022,17.8935,17.3651,17.6913,109100.0],["2015-11-06",17.6848,17.6848,17.202,17.339,158700.0],["2015-11-09",17.339,17.3847,16.6541,16.6932,109400.0],["2015-11-10",16.641,17.0846,16.641,17.0585,149800.0],["2015-11-11",17.0585,17.1433,16.4584,16.6606,130300.0],["2015-11-12",16.504,16.5888,16.2757,16.354,148400.0],["2015-11-13",15.656,15.656,13.8621,14.0513,533300.0],["2015-11-16",14.0643,15.0885,14.0643,14.8732,471200.0],["2015-11-17",14.9058,15.3364,14.3709,15.0102,222200.0],["2015-11-18",15.0819,15.1341,14.4557,14.971,195700.0],["2015-11-19",15.0037,15.1994,14.9058,15.082,160300.0],["2015-11-20",15.232,15.5255,15.0885,15.4016,224500.0],["2015-11-23",15.4081,15.7734,15.2385,15.6821,431800.0],["2015-11-24",15.9365,16.9346,15.93,16.4127,487800.0],["2015-11-25",16.6215,17.8218,16.491,17.5478,313500.0],["2015-11-27",17.7696,18.1936,17.5673,18.1544,190600.0],["2015-11-30",18.1218,18.1936,17.2347,17.4499,208700.0],["2015-12-01",17.5934,17.7957,17.4043,17.6521,150500.0],["2015-12-02",17.8093,18.2482,17.7569,17.9796,114600.0],["2015-12-03",18.0189,18.0648,17.5735,17.6914,124300.0],["2015-12-04",17.7045,17.8421,17.508,17.5539,146500.0],["2015-12-07",17.4622,17.639,17.1412,17.4818,296500.0],["2015-12-08",17.305,17.4884,17.0888,17.1936,193200.0],["2015-12-09",17.0692,17.3115,16.5387,16.7875,268300.0],["2015-12-10",16.8399,17.2591,16.781,17.1478,158800.0],["2015-12-11",16.8596,17.377,16.8596,17.1347,167000.0],["2015-12-14",17.1674,17.4818,16.9775,17.2198,147100.0],["2015-12-15",17.3443,17.4163,17.0954,17.2133,173300.0],["2015-12-16",17.3443,17.8093,17.2198,17.7504,117300.0],["2015-12-17",17.8617,17.9338,17.4491,17.6128,188600.0],["2015-12-18",17.4818,17.698,16.9775,16.9971,325200.0],["2015-12-21",17.174,17.2853,16.7482,17.2395,150800.0],["2015-12-22",17.3443,17.7438,16.9775,17.6652,133000.0],["2015-12-23",17.8748,18.3268,17.6652,18.0124,166100.0],["2015-12-24",18.0255,18.1172,17.6128,17.6325,68500.0],["2015-12-28",17.5277,17.639,17.1478,17.3377,76800.0],["2015-12-29",17.5015,17.6914,17.3115,17.5342,156700.0],["2015-12-30",17.5342,18.1106,17.3443,17.5932,179400.0],["2015-12-31",17.508,17.6718,16.8334,16.84,172300.0],["2016-01-04",16.5714,16.6827,16.1522,16.5714,172100.0],["2016-01-05",16.5845,16.5845,15.8116,16.0671,229100.0],["2016-01-06",15.7723,16.3225,15.7723,16.0671,145800.0],["2016-01-07",15.8116,16.1849,15.7199,15.8836,181300.0],["2016-01-08",15.9492,15.9492,15.0453,15.1108,266000.0],["2016-01-11",15.1435,15.1435,14.613,14.9274,157400.0],["2016-01-12",15.2483,15.3924,14.8553,15.2745,246100.0],["2016-01-13",15.2745,15.4383,15.0453,15.1173,200500.0],["2016-01-14",15.1501,15.3269,14.7833,14.9012,124000.0],["2016-01-15",14.5147,14.875,14.161,14.8488,164500.0],["2016-01-19",14.8815,14.9339,14.3313,14.6195,202500.0],["2016-01-20",14.4165,15.2811,14.3117,15.1239,163600.0],["2016-01-21",15.1239,15.399,14.9208,15.1042,144200.0],["2016-01-22",15.3728,15.6217,15.2025,15.34,81700.0],["2016-01-25",15.2614,15.4972,15.0846,15.1697,98400.0],["2016-01-26",15.1763,16.0671,15.1763,15.9885,120500.0],["2016-01-27",15.8968,16.2046,15.6937,15.7461,60600.0],["2016-01-28",15.9819,16.2963,15.9426,16.2308,64000.0],["2016-01-29",16.2701,16.84,16.1719,16.8334,186800.0],["2016-02-01",16.6107,16.7679,16.257,16.3421,159700.0],["2016-02-02",16.3945,16.7351,16.2766,16.3159,135900.0],["2016-02-03",16.4338,16.6762,15.936,16.5583,91600.0],["2016-02-04",16.316,16.6631,16.0474,16.4339,73000.0],["2016-02-05",16.316,16.7679,16.0474,16.1064,223800.0],["2016-02-08",15.9623,16.4404,15.8313,16.3618,194800.0],["2016-02-09",16.1129,16.2505,15.8902,16.054,100700.0],["2016-02-10",16.1588,16.3553,15.995,16.0081,78400.0],["2016-02-11",15.8313,16.0016,15.6348,15.8247,60000.0],["2016-02-12",15.9688,16.5911,15.8837,16.447,50600.0],["2016-02-16",16.6107,17.4622,16.3618,17.1805,103900.0],["2016-02-17",17.567,18.2678,17.4491,17.639,163800.0],["2016-02-18",17.6259,17.6849,17.305,17.4294,122100.0],["2016-02-19",17.6849,18.2613,17.4491,17.4556,312800.0],["2016-02-22",17.7504,18.2351,17.6718,17.9469,280900.0],["2016-02-23",18.0386,18.5233,17.96,18.2023,164400.0],["2016-02-24",18.0124,18.7853,17.9272,18.7525,100900.0],["2016-02-25",18.7656,18.8508,18.4905,18.7984,66700.0],["2016-02-26",18.9621,19.5385,18.7918,19.1914,102300.0],["2016-02-29",19.1914,19.6433,19.0473,19.1324,153700.0],["2016-03-01",19.3224,19.5189,19.2241,19.3944,149200.0],["2016-03-02",19.3093,19.8333,19.3093,19.4272,159300.0],["2016-03-03",19.4272,19.8922,19.3486,19.8791,168000.0],["2016-03-04",19.8202,19.9119,19.4272,19.6433,146500.0],["2016-03-07",19.604,19.9774,19.5778,19.7023,164800.0],["2016-03-08",19.6171,19.7547,19.4141,19.4534,146400.0],["2016-03-09",19.4927,20.0036,19.4796,20.0036,128200.0],["2016-03-10",20.0691,20.1542,19.8267,19.8988,108900.0],["2016-03-11",20.1149,20.2918,19.3879,19.6499,173100.0],["2016-03-14",19.4796,19.9512,19.4796,19.8005,188300.0],["2016-03-15",19.6368,19.8595,19.1914,19.27,108000.0],["2016-03-16",19.1652,19.4141,19.0669,19.2438,109200.0],["2016-03-17",19.211,19.8595,19.1259,19.8005,79800.0],["2016-03-18",19.9446,20.0691,19.7678,19.8464,144600.0],["2016-03-21",19.7481,20.1084,19.7481,19.9053,100400.0],["2016-03-22",19.6761,19.9315,19.3158,19.5189,86500.0],["2016-03-23",19.4534,19.5909,19.2765,19.3355,108300.0],["2016-03-24",19.3486,19.4468,19.139,19.401,69100.0],["2016-03-28",19.4403,19.7088,19.2831,19.604,61000.0],["2016-03-29",19.5254,19.9774,19.3551,19.9381,100500.0],["2016-03-30",19.9774,20.2328,19.2569,19.8726,216700.0],["2016-03-31",18.6019,19.3617,17.6914,18.032,871000.0],["2016-04-01",17.8814,19.1914,17.8814,18.8901,488400.0],["2016-04-04",18.7591,18.8508,18.0124,18.1237,282600.0],["2016-04-05",17.8748,18.4447,17.6849,18.2547,191600.0],["2016-04-06",18.2285,18.4709,17.9207,18.2744,152000.0],["2016-04-07",18.1172,18.3268,17.7176,17.7766,282600.0],["2016-04-08",17.849,18.0728,17.5068,17.6121,124300.0],["2016-04-11",17.7174,18.1057,17.3093,17.362,188100.0],["2016-04-12",17.4409,17.8687,17.2369,17.6252,237100.0],["2016-04-13",17.7568,18.5795,17.6121,18.5137,201400.0],["2016-04-14",18.4216,18.4216,18.0859,18.1517,103400.0],["2016-04-15",18.1188,18.3755,17.8819,18.257,92500.0],["2016-04-18",18.1978,18.3821,18.0333,18.2899,120100.0],["2016-04-19",18.336,18.6322,18.2176,18.54,165800.0],["2016-04-20",18.5927,19.1587,18.5927,19.0073,206100.0],["2016-04-21",19.0863,19.2772,18.856,18.9349,199200.0],["2016-04-22",18.9152,19.1653,18.8099,18.8428,113000.0],["2016-04-25",18.7572,19.1126,18.5729,18.6848,145000.0],["2016-04-26",18.777,19.139,18.6256,19.0863,165700.0],["2016-04-27",19.1587,19.2114,18.8165,18.9942,151000.0],["2016-04-28",18.9876,19.0731,18.5269,18.6124,193000.0],["2016-04-29",18.5598,18.6454,18.4018,18.5664,126300.0],["2016-05-02",18.573,19.0073,18.3031,18.9152,160200.0],["2016-05-03",18.856,18.9284,18.6454,18.8757,109100.0],["2016-05-04",18.8033,19.0534,18.3887,18.3952,125100.0],["2016-05-05",18.5598,18.6388,18.1912,18.2044,91000.0],["2016-05-06",18.2176,18.4413,18.1122,18.3097,101400.0],["2016-05-09",18.4413,18.5269,18.2439,18.2702,92400.0],["2016-05-10",18.336,18.5927,18.3229,18.4413,95000.0],["2016-05-11",17.0329,17.079,16.3682,16.4998,357100.0],["2016-05-12",16.4932,16.8947,16.4932,16.5919,223300.0],["2016-05-13",16.4471,16.6117,16.151,16.2102,169700.0],["2016-05-16",16.2563,16.2826,16.1246,16.1378,226300.0],["2016-05-17",16.1246,16.5524,16.0259,16.1181,208000.0],["2016-05-18",15.993,16.3682,15.7429,15.7824,317200.0],["2016-05-19",15.7956,15.7956,15.4402,15.4665,315800.0],["2016-05-20",15.5257,15.7758,15.3546,15.6639,272900.0],["2016-05-23",15.6771,15.7956,15.5586,15.6903,232300.0],["2016-05-24",15.6442,15.6968,15.3678,15.5652,227600.0],["2016-05-25",15.5389,15.8548,15.427,15.6376,308600.0],["2016-05-26",14.8149,14.986,13.8606,14.1897,727300.0],["2016-05-27",14.137,14.7557,13.9133,14.6372,596300.0],["2016-05-31",14.5977,14.6306,13.4328,13.5052,570400.0],["2016-06-01",13.5513,13.6303,13.1893,13.5052,409400.0],["2016-06-02",13.4131,13.5513,13.0642,13.3473,468700.0],["2016-06-03",13.3936,13.4532,13.2015,13.3605,265100.0],["2016-06-06",13.3208,13.6122,13.3208,13.5327,234600.0],["2016-06-07",13.4797,13.5592,13.2611,13.493,203100.0],["2016-06-08",13.5791,13.7513,13.3473,13.6453,249700.0],["2016-06-09",13.5592,13.5592,13.2876,13.2943,169400.0],["2016-06-10",13.2148,13.2148,12.877,12.9101,347700.0],["2016-06-13",12.9498,13.1353,12.6782,12.7643,303100.0],["2016-06-14",13.1817,13.3804,13.0161,13.1022,333900.0],["2016-06-15",13.1618,13.6652,13.1618,13.5857,277400.0],["2016-06-16",13.5923,13.7314,13.4201,13.5725,255800.0],["2016-06-17",13.5725,14.003,13.5129,13.8705,429000.0],["2016-06-20",14.0295,14.6522,14.0295,14.268,403300.0],["2016-06-21",14.268,14.2746,14.003,14.1421,190600.0],["2016-06-22",14.2349,14.3872,14.056,14.1024,198500.0],["2016-06-23",14.1819,14.4137,14.1752,14.2746,205700.0],["2016-06-24",13.7712,13.7712,13.4996,13.5725,204600.0],["2016-06-27",13.4334,13.4466,13.0492,13.3472,223700.0],["2016-06-28",13.44,13.8573,13.3804,13.7844,205100.0],["2016-06-29",13.9567,14.3872,13.9235,14.3541,240700.0],["2016-06-30",14.4005,14.4005,14.0693,14.3607,237700.0],["2016-07-01",14.2945,14.9304,14.2945,14.778,164100.0],["2016-07-05",14.5727,14.6455,14.1223,14.1355,253500.0],["2016-07-06",14.109,14.3342,14.0096,14.2812,116000.0],["2016-07-07",14.2349,14.4667,14.1885,14.4005,104200.0],["2016-07-08",14.5727,14.8906,14.5727,14.7979,107900.0],["2016-07-11",14.8641,15.1423,14.8376,15.0893,126500.0],["2016-07-12",15.0894,15.5133,15.043,15.3477,234700.0],["2016-07-13",15.3742,15.4272,14.9834,15.1225,223200.0],["2016-07-14",15.255,15.3278,15.0364,15.043,165700.0],["2016-07-15",14.9701,15.149,14.7383,14.9304,171000.0],["2016-07-18",14.9105,15.1755,14.8376,14.9701,98000.0],["2016-07-19",14.9569,15.0364,14.7118,14.7648,71600.0],["2016-07-20",14.8178,15.0761,14.7449,15.0629,78600.0],["2016-07-21",15.043,15.1357,14.5528,14.6787,226300.0],["2016-07-22",14.6654,14.8641,14.4733,14.7648,89800.0],["2016-07-25",14.778,14.8575,14.6588,14.6588,89700.0],["2016-07-26",14.6588,14.9834,14.6588,14.9039,100100.0],["2016-07-27",14.9436,15.1821,14.7714,14.9304,95500.0],["2016-07-28",14.8376,14.9105,14.6522,14.8111,69400.0],["2016-07-29",14.7979,15.0099,14.6257,14.9635,92300.0],["2016-08-01",14.937,15.2086,14.7582,15.0297,74400.0],["2016-08-02",14.9635,15.1688,14.4601,14.4667,92400.0],["2016-08-03",14.2746,14.5462,14.1686,14.5329,80700.0],["2016-08-04",14.5793,14.7317,14.4137,14.4601,64500.0],["2016-08-05",14.6124,15.1755,14.6124,15.043,120600.0],["2016-08-08",15.0364,15.2748,14.9966,15.0761,65200.0],["2016-08-09",15.0099,15.202,14.8708,15.0695,114700.0],["2016-08-10",15.202,15.3411,14.8973,14.9238,118900.0],["2016-08-11",15.0297,15.5067,15.0297,15.4603,71600.0],["2016-08-12",15.4802,15.6921,15.3543,15.5861,106900.0],["2016-08-15",15.6855,15.9703,15.4338,15.7915,146400.0],["2016-08-16",15.712,15.8511,15.4007,15.712,143200.0],["2016-08-17",15.6656,15.6855,15.3676,15.4934,109400.0],["2016-08-18",15.5994,16.3082,15.5994,16.0167,223400.0],["2016-08-19",15.9505,16.3148,15.9438,16.2949,163100.0],["2016-08-22",16.2618,16.3347,16.0167,16.0763,155200.0],["2016-08-23",16.0962,16.328,16.0366,16.0631,401600.0],["2016-08-24",16.0564,16.2022,15.6855,15.8246,318800.0],["2016-08-25",13.4002,15.1556,13.4002,15.1026,797400.0],["2016-08-26",15.2881,15.6524,15.0695,15.2086,234800.0],["2016-08-29",15.2947,15.3477,15.0297,15.0761,155700.0],["2016-08-30",14.9701,15.1556,14.884,15.0761,167800.0],["2016-08-31",15.0231,15.1158,14.8376,15.0364,194500.0],["2016-09-01",15.0364,15.0697,14.7432,14.9897,126000.0],["2016-09-02",15.0897,15.2229,14.9764,15.0364,75100.0],["2016-09-06",15.123,15.123,14.7033,14.7166,121200.0],["2016-09-07",14.7166,14.8831,14.6033,14.7899,190700.0],["2016-09-08",14.7432,14.8165,14.3768,14.4035,211100.0],["2016-09-09",14.3102,14.4168,13.9704,14.0171,215500.0],["2016-09-12",13.8905,14.3102,13.8372,14.2569,216100.0],["2016-09-13",14.137,14.3235,13.8638,14.0304,124400.0],["2016-09-14",13.9904,14.097,13.7239,13.8971,222000.0],["2016-09-15",13.7905,14.0903,13.664,13.9638,133200.0],["2016-09-16",13.9305,14.1436,13.8638,13.9838,375400.0],["2016-09-19",14.1037,14.1836,13.9238,14.1436,178500.0],["2016-09-20",14.2436,14.4901,14.0437,14.3635,360800.0],["2016-09-21",14.3768,14.4767,14.2569,14.4634,108100.0],["2016-09-22",14.5967,15.0297,14.5434,14.9431,163500.0],["2016-09-23",14.9164,15.043,14.7899,14.9897,141400.0],["2016-09-26",14.8298,14.9431,14.3035,14.4967,125400.0],["2016-09-27",14.4701,14.4901,14.2036,14.2835,155700.0],["2016-09-28",14.2369,14.4568,14.0437,14.3701,170300.0],["2016-09-29",14.4035,14.5434,14.1303,14.137,118900.0],["2016-09-30",14.1969,14.3768,14.0704,14.3102,94900.0],["2016-10-03",14.3302,14.3302,14.117,14.1303,90000.0],["2016-10-04",14.1037,14.2236,13.9904,14.117,76800.0],["2016-10-05",14.1503,14.5767,14.0903,14.5367,83600.0],["2016-10-06",14.5167,14.8565,14.3502,14.7632,136900.0],["2016-10-07",14.8298,14.8498,14.4368,14.5167,84100.0],["2016-10-10",14.4767,15.0563,14.4767,15.0364,116200.0],["2016-10-11",15.043,15.0763,14.6966,14.7899,78500.0],["2016-10-12",14.9031,14.9764,14.63,14.8565,81800.0],["2016-10-13",14.6899,14.7565,14.4035,14.5234,101600.0],["2016-10-14",14.53,14.6899,14.3635,14.4634,62100.0],["2016-10-17",14.3568,14.59,14.157,14.1903,61700.0],["2016-10-18",14.4234,14.7565,14.2103,14.7232,89300.0],["2016-10-19",14.7566,15.1896,14.7232,15.0563,108200.0],["2016-10-20",15.0897,15.123,14.6766,14.6899,66500.0],["2016-10-21",14.59,14.6899,14.4234,14.6566,42100.0],["2016-10-24",14.6233,14.9897,14.6233,14.8565,68900.0],["2016-10-25",14.7232,14.7899,14.3235,14.5567,77700.0],["2016-10-26",14.4901,14.8565,14.3235,14.5567,56000.0],["2016-10-27",14.6233,14.6233,14.2236,14.3235,65700.0],["2016-10-28",14.3235,14.5234,14.2236,14.4901,49000.0],["2016-10-31",14.4901,14.6899,14.3901,14.6899,48500.0],["2016-11-01",14.6566,14.7432,14.0903,14.2902,64600.0],["2016-11-02",14.1903,14.4568,14.0237,14.0903,60400.0],["2016-11-03",14.1903,14.4234,13.7239,13.7905,130100.0],["2016-11-04",13.7905,14.6566,13.7905,14.3568,98600.0],["2016-11-07",14.7232,15.2895,14.3901,15.123,143300.0],["2016-11-08",15.1563,15.6226,14.8565,15.556,96100.0],["2016-11-09",15.1896,15.9557,14.9897,15.8891,128800.0],["2016-11-10",16.089,16.9217,16.0223,16.7885,148700.0],["2016-11-11",16.7885,17.3215,16.7219,17.1549,142400.0],["2016-11-14",17.2882,17.7212,16.955,17.5879,193200.0],["2016-11-15",17.4547,17.488,17.2215,17.3215,64100.0],["2016-11-16",17.3215,17.6213,17.3215,17.5213,105300.0],["2016-11-17",17.5213,17.8211,17.4214,17.6546,70700.0],["2016-11-18",17.6879,17.7212,17.3215,17.3881,115500.0],["2016-11-21",17.4214,17.6546,17.055,17.1549,175100.0],["2016-11-22",18.6539,20.0862,18.3208,19.6532,511500.0],["2016-11-23",19.5533,19.6532,18.7538,18.9204,172300.0],["2016-11-25",19.0203,20.0862,18.907,19.5533,159200.0],["2016-11-28",19.3534,19.7864,19.3201,19.5533,178000.0],["2016-11-29",19.7198,19.8864,19.3534,19.52,160800.0],["2016-11-30",19.7073,19.8412,18.9043,18.9043,139400.0],["2016-12-01",18.8708,19.5066,18.737,19.2054,134900.0],["2016-12-02",19.3058,19.4062,18.8374,18.9043,79300.0],["2016-12-05",19.0716,19.6404,19.0716,19.4396,231900.0],["2016-12-06",19.54,19.7742,19.2054,19.7408,215400.0],["2016-12-07",19.8412,20.1088,19.4062,20.1088,119800.0],["2016-12-08",20.1088,21.2799,20.1088,21.213,184900.0],["2016-12-09",21.2464,21.3803,20.9118,21.3133,161600.0],["2016-12-12",21.1795,21.3803,20.7445,21.0122,147200.0],["2016-12-13",21.0791,21.2799,20.8449,20.9788,174600.0],["2016-12-14",20.9788,21.1461,20.7111,20.9453,117800.0],["2016-12-15",20.4769,20.8784,20.0084,20.1088,194200.0],["2016-12-16",20.2092,20.4769,20.0419,20.3096,293100.0],["2016-12-19",20.3096,20.5103,20.1423,20.2761,109500.0],["2016-12-20",20.3765,20.6107,20.1757,20.5773,94500.0],["2016-12-21",20.41,20.5103,19.8077,19.8746,73900.0],["2016-12-22",19.9081,19.9081,19.2389,19.2724,69300.0],["2016-12-23",19.3058,19.4731,19.0381,19.172,49200.0],["2016-12-27",19.172,19.54,19.0047,19.2724,56900.0],["2016-12-28",19.3058,19.3727,18.9712,19.2054,110300.0],["2016-12-29",19.2389,19.4731,19.0716,19.2389,50400.0],["2016-12-30",19.3058,19.6404,18.9712,19.2389,175900.0],["2017-01-03",19.4731,19.6739,18.9712,19.1385,104300.0],["2017-01-04",19.1385,19.5266,19.1385,19.4062,135800.0],["2017-01-05",19.1385,19.172,18.5363,18.7705,101300.0],["2017-01-06",18.9043,19.2054,18.5028,18.737,204300.0],["2017-01-09",18.6366,18.8039,18.0344,18.1682,149600.0],["2017-01-10",18.2686,18.4693,18.1013,18.1682,110600.0],["2017-01-11",18.1682,18.302,17.8671,18.2017,105500.0],["2017-01-12",18.0678,18.1013,17.4656,17.5994,186700.0],["2017-01-13",17.5994,17.8671,17.5994,17.7667,109200.0],["2017-01-17",17.6998,18.0344,17.6663,17.8002,82300.0],["2017-01-18",17.7667,17.8002,17.2648,17.4656,255600.0],["2017-01-19",17.5325,17.6329,17.2648,17.499,211000.0],["2017-01-20",17.5325,17.8671,17.5325,17.7332,74300.0],["2017-01-23",17.6998,17.7332,17.3317,17.5325,115400.0],["2017-01-24",17.6329,18.2351,17.5994,18.0678,78300.0],["2017-01-25",18.2351,18.369,17.9675,18.1013,63100.0],["2017-01-26",18.1347,18.2351,17.7199,17.7332,72100.0],["2017-01-27",17.6998,17.6998,17.2648,17.5659,103200.0],["2017-01-30",18.2686,18.737,18.2017,18.5697,299100.0],["2017-01-31",18.369,18.4693,17.9005,18.1682,172600.0],["2017-02-01",18.302,18.4024,17.7667,17.8671,95900.0],["2017-02-02",17.7667,17.7667,17.1644,17.1644,99200.0],["2017-02-03",17.1979,17.4321,16.9302,17.4321,97200.0],["2017-02-06",17.2648,17.6663,17.2648,17.5325,80100.0],["2017-02-07",17.4321,17.6998,16.9971,17.0641,138000.0],["2017-02-08",17.0306,17.4321,16.696,17.2983,124000.0],["2017-02-09",17.3317,17.8671,17.2648,17.6663,138300.0],["2017-02-10",17.8336,18.1013,17.6329,17.6998,82700.0],["2017-02-13",17.8336,17.8671,17.499,17.6329,67400.0],["2017-02-14",17.5325,17.7332,17.3317,17.6329,120500.0],["2017-02-15",16.6626,17.3317,16.0268,16.5956,340200.0],["2017-02-16",16.5956,17.0306,16.5956,16.9637,132700.0],["2017-02-17",16.9302,17.2314,16.8633,17.2314,91700.0],["2017-02-21",17.2648,17.3652,16.3949,16.5956,139700.0],["2017-02-22",16.5956,16.9838,16.5956,16.9302,95400.0],["2017-02-23",16.8968,17.0641,16.5622,16.6291,65600.0],["2017-02-24",16.4953,16.9302,16.328,16.8633,97600.0],["2017-02-27",16.7629,17.0641,16.6626,16.9302,95500.0],["2017-02-28",16.7629,16.8633,16.0268,16.2276,151000.0],["2017-03-01",16.3949,16.6492,16.3949,16.5622,101200.0],["2017-03-02",16.5287,16.5287,16.1272,16.328,90800.0],["2017-03-03",16.2945,16.5622,15.7257,15.7926,87300.0],["2017-03-06",15.6588,15.6588,15.1234,15.1904,333000.0],["2017-03-07",15.09,15.1904,14.3204,15.1569,351800.0],["2017-03-08",15.2573,15.9265,15.2573,15.3242,187000.0],["2017-03-09",15.2573,15.2573,14.8223,15.0231,122400.0],["2017-03-10",15.09,15.2573,15.0231,15.1234,142900.0],["2017-03-13",15.1569,15.1569,14.5881,14.8223,133500.0],["2017-03-14",14.7554,15.1569,14.5881,15.0565,105100.0],["2017-03-15",15.1904,15.5919,15.0231,15.3911,169200.0],["2017-03-16",15.3911,16.0603,15.3577,15.7257,449800.0],["2017-03-17",15.8595,15.8595,15.1234,15.7926,521500.0],["2017-03-20",14.1531,16.8633,14.0528,16.7295,725100.0],["2017-03-21",16.5622,16.5622,15.893,16.2945,456200.0],["2017-03-22",16.1941,16.1941,15.458,15.6922,256400.0],["2017-03-23",15.6922,16.1941,15.6922,16.0603,145600.0],["2017-03-24",16.1272,16.2945,15.6454,15.6588,139800.0],["2017-03-27",15.5249,16.0603,15.5249,15.9934,113400.0],["2017-03-28",15.9265,16.3949,15.893,16.1941,95000.0],["2017-03-29",16.1807,16.4834,16.1134,16.3489,71700.0],["2017-03-30",16.248,16.4834,16.0798,16.3489,89900.0],["2017-03-31",16.3152,16.8871,16.2143,16.7862,213300.0],["2017-04-03",16.7862,16.8198,15.9452,16.147,158400.0],["2017-04-04",16.147,16.7526,16.147,16.3152,172000.0],["2017-04-05",16.3489,16.4498,15.6088,15.7097,160700.0],["2017-04-06",15.7434,15.9788,15.5752,15.6424,168000.0],["2017-04-07",15.5752,15.777,15.4406,15.5415,108100.0],["2017-04-10",15.5079,16.0125,15.4742,15.8106,143500.0],["2017-04-11",15.7097,16.1134,15.6088,15.9452,121800.0],["2017-04-12",15.8779,15.8779,15.5415,15.6761,214500.0],["2017-04-13",15.6761,15.7434,15.2388,15.4406,121200.0],["2017-04-17",15.4406,15.8779,15.3397,15.7097,176000.0],["2017-04-18",15.6761,15.777,15.4406,15.6424,103200.0],["2017-04-19",15.7097,15.9452,15.5079,15.7097,132700.0],["2017-04-20",15.8443,16.4162,15.8443,16.3489,198400.0],["2017-04-21",16.4162,16.4834,15.9116,15.9788,96700.0],["2017-04-24",16.248,16.3825,15.9452,15.9452,82700.0],["2017-04-25",16.0798,16.248,15.8443,15.8779,74400.0],["2017-04-26",15.9452,16.3825,15.9452,16.2143,125900.0],["2017-04-27",16.2816,16.4565,15.8443,16.1134,89400.0],["2017-04-28",16.0461,16.2143,15.7097,15.7434,103000.0],["2017-05-01",15.8443,16.248,15.5415,15.9452,95500.0],["2017-05-02",15.9788,16.2816,15.8645,16.0798,93700.0],["2017-05-03",16.0461,16.1134,15.7299,15.8779,92800.0],["2017-05-04",15.9116,15.9788,15.5752,15.6761,69600.0],["2017-05-05",15.777,15.9788,15.5752,15.8443,57600.0],["2017-05-08",15.9116,16.1807,15.5752,15.6424,98800.0],["2017-05-09",15.7097,16.0125,15.6088,15.8779,103900.0],["2017-05-10",15.6761,15.8106,15.407,15.6761,141400.0],["2017-05-11",15.4742,15.7434,15.3733,15.6088,141900.0],["2017-05-12",15.4742,15.6088,15.407,15.6088,168300.0],["2017-05-15",15.6088,15.8443,15.6088,15.777,382200.0],["2017-05-16",15.7097,15.7097,15.0369,15.2724,186800.0],["2017-05-17",15.2724,15.2724,14.6669,14.7005,119500.0],["2017-05-18",14.7342,14.8351,14.4987,14.7005,205200.0],["2017-05-19",14.7005,14.936,14.5323,14.9024,131000.0],["2017-05-22",14.9024,15.2724,14.8687,15.0033,149500.0],["2017-05-23",15.0369,15.1379,14.8687,14.9697,231600.0],["2017-05-24",14.8687,15.1042,14.6669,15.0706,297800.0],["2017-05-25",13.9605,15.4406,13.8259,14.9024,470100.0],["2017-05-26",14.9024,15.0369,13.9941,14.3978,440200.0],["2017-05-30",14.3978,14.5996,14.2632,14.3978,189300.0],["2017-05-31",14.3305,14.3305,13.7923,14.1959,216200.0],["2017-06-01",14.2296,14.8351,14.1287,14.8014,159200.0],["2017-06-02",14.9233,15.2278,14.7202,14.991,132400.0],["2017-06-05",14.991,15.194,14.8218,15.0925,138200.0],["2017-06-06",14.9571,14.991,14.5849,14.7541,157300.0],["2017-06-07",14.8556,15.0248,14.6526,14.9571,79400.0],["2017-06-08",14.9571,15.4647,14.7879,15.2278,110500.0],["2017-06-09",15.2617,15.6677,15.194,15.6001,117100.0],["2017-06-12",15.5324,16.0061,15.4985,15.7016,152200.0],["2017-06-13",15.7693,15.7693,15.194,15.2617,118000.0],["2017-06-14",15.2955,15.2955,14.9571,15.2617,67600.0],["2017-06-15",15.0586,15.194,14.7879,15.0586,80100.0],["2017-06-16",14.8556,15.1263,14.7202,15.0925,180900.0],["2017-06-19",15.0925,15.5324,15.0113,15.5324,131600.0],["2017-06-20",15.5662,15.6339,15.0586,15.3632,94400.0],["2017-06-21",15.397,15.397,15.1602,15.2617,101000.0],["2017-06-22",15.2278,15.5662,15.1263,15.5324,90100.0],["2017-06-23",15.4647,16.1415,15.3632,16.1077,145900.0],["2017-06-26",16.1077,16.3784,15.9046,16.2769,128900.0],["2017-06-27",16.2769,16.5476,16.1753,16.5137,109000.0],["2017-06-28",16.6153,16.8521,16.4461,16.5137,251800.0],["2017-06-29",16.5476,16.8521,16.2769,16.6153,91500.0],["2017-06-30",16.7168,17.1228,16.6153,17.089,95600.0],["2017-07-03",17.1567,17.292,16.6491,16.7506,65000.0],["2017-07-05",17.0213,17.8335,16.8521,17.5628,216200.0],["2017-07-06",17.4274,17.4951,16.3987,16.5476,256300.0],["2017-07-07",16.5137,16.7168,16.2092,16.7168,115900.0],["2017-07-10",16.5814,16.6356,16.0061,16.1415,93800.0],["2017-07-11",16.1415,16.1753,15.7016,16.1753,172800.0],["2017-07-12",16.1753,16.5476,16.0738,16.1077,169900.0],["2017-07-13",16.0738,16.4461,15.9723,16.2769,118700.0],["2017-07-14",16.1415,16.5002,16.1415,16.4461,85100.0],["2017-07-17",16.4461,16.7168,16.2769,16.3784,104900.0],["2017-07-18",16.3107,16.4461,16.1077,16.1753,66400.0],["2017-07-19",16.2092,16.6153,16.2092,16.5476,51100.0],["2017-07-20",16.5814,16.9536,16.5814,16.8521,81000.0],["2017-07-21",16.9198,16.9198,16.5814,16.8183,93300.0],["2017-07-24",16.7845,16.8386,16.4799,16.6829,144100.0],["2017-07-25",16.8183,17.3259,16.4799,16.886,97300.0],["2017-07-26",16.886,16.886,16.5814,16.7845,42600.0],["2017-07-27",16.7844,17.089,16.5814,16.7506,82700.0],["2017-07-28",16.7506,16.9875,16.6152,16.886,124000.0],["2017-07-31",16.9536,16.9536,16.6491,16.6491,78100.0],["2017-08-01",16.7506,17.1229,16.5814,16.9875,123000.0],["2017-08-02",16.9198,17.089,16.4122,16.7168,189900.0],["2017-08-03",16.7168,17.1228,16.534,16.7506,101700.0],["2017-08-04",16.7506,17.1567,16.7506,17.1567,44200.0],["2017-08-07",17.1228,17.1228,16.6829,16.7168,66300.0],["2017-08-08",16.8183,17.4951,16.6829,17.2244,74500.0],["2017-08-09",16.4122,17.1228,16.4122,16.8521,126600.0],["2017-08-10",16.7506,16.9063,16.4528,16.6491,100100.0],["2017-08-11",16.6829,16.8521,16.4122,16.4122,67100.0],["2017-08-14",16.5476,16.5476,16.3175,16.4122,47300.0],["2017-08-15",16.4122,16.4122,15.6001,15.6339,61900.0],["2017-08-16",15.7354,16.1077,15.7354,15.8031,59500.0],["2017-08-17",15.7693,15.9046,15.4309,15.4985,72300.0],["2017-08-18",15.3293,15.4985,15.0925,15.194,94800.0],["2017-08-21",15.1601,15.1601,14.551,14.7541,163600.0],["2017-08-22",14.8218,15.0248,14.7202,14.8894,97300.0],["2017-08-23",14.7879,15.0925,14.7879,14.8556,126500.0],["2017-08-24",15.0248,15.8369,14.8962,15.7693,120200.0],["2017-08-25",15.7354,16.1415,15.6677,16.04,74900.0],["2017-08-28",16.1077,16.3445,16.0061,16.1415,160200.0],["2017-08-29",19.0855,20.2699,17.8335,19.2886,1180100.0],["2017-08-30",19.3224,19.4442,18.4088,18.4764,283100.0],["2017-08-31",18.6456,19.2209,18.3681,18.781,195200.0],["2017-09-01",18.781,18.9502,18.3411,18.5441,100200.0],["2017-09-05",18.4764,19.2886,18.2734,19.2547,273700.0],["2017-09-06",19.2886,19.3901,18.6456,18.6795,178100.0],["2017-09-07",18.6795,18.9502,18.6456,18.8148,132800.0],["2017-09-08",18.7672,18.9372,18.3252,18.4272,90400.0],["2017-09-11",18.5972,18.6992,18.4272,18.5292,74300.0],["2017-09-12",18.5292,18.8352,18.4952,18.4952,71100.0],["2017-09-13",18.5632,18.8352,18.4272,18.5632,127100.0],["2017-09-14",18.5292,18.5972,18.3932,18.4952,95600.0],["2017-09-15",18.5292,18.6312,18.2573,18.5972,195200.0],["2017-09-18",18.6652,18.9032,18.4952,18.7332,117900.0],["2017-09-19",18.6992,18.8692,18.5632,18.5972,78900.0],["2017-09-20",18.5632,18.6652,18.3592,18.4952,75000.0],["2017-09-21",18.5632,18.5632,18.0873,18.1553,91700.0],["2017-09-22",18.1213,18.3592,18.1213,18.2913,56500.0],["2017-09-25",18.3592,18.7332,18.1553,18.3252,105700.0],["2017-09-26",18.4272,18.7332,18.4272,18.6652,79900.0],["2017-09-27",18.6992,19.4132,18.5632,19.2432,128000.0],["2017-09-28",19.2772,19.3112,18.9372,19.0732,82600.0],["2017-09-29",19.1072,19.4132,19.0052,19.0392,107700.0],["2017-10-02",19.0732,19.3792,19.0052,19.2432,113000.0],["2017-10-03",19.2092,19.3792,19.0732,19.3112,98900.0],["2017-10-04",19.2092,19.4812,18.8352,18.9712,61000.0],["2017-10-05",19.0392,19.2772,18.8692,19.0052,83000.0],["2017-10-06",18.8352,18.944,18.6652,18.8012,68300.0],["2017-10-09",18.8692,18.8692,18.3932,18.5632,76700.0],["2017-10-10",18.6652,19.0052,18.4272,18.5972,61700.0],["2017-10-11",18.4952,18.4952,18.1893,18.4272,83900.0],["2017-10-12",18.3593,18.5972,18.2913,18.3932,79400.0],["2017-10-13",18.5292,18.7672,18.4272,18.4952,71100.0],["2017-10-16",18.5972,18.8556,18.4408,18.8352,81300.0],["2017-10-17",18.8352,19.1072,18.7332,19.0052,135700.0],["2017-10-18",19.1072,19.3792,19.0052,19.2432,89300.0],["2017-10-19",19.1412,19.3112,18.9372,19.0052,90900.0],["2017-10-20",19.2092,19.4132,19.1072,19.3452,78900.0],["2017-10-23",19.4472,19.7192,18.8692,19.0732,130800.0],["2017-10-24",19.1752,19.4812,18.9372,19.0052,77700.0],["2017-10-25",18.9712,19.2772,18.6992,19.0052,60800.0],["2017-10-26",19.0732,19.2092,18.9372,19.1412,69800.0],["2017-10-27",19.1412,19.3452,19.0392,19.1752,87000.0],["2017-10-30",19.1412,19.1752,18.5632,18.8012,66600.0],["2017-10-31",18.8692,19.0392,18.5972,18.8352,101000.0],["2017-11-01",18.9712,19.0052,18.3593,18.5292,108400.0],["2017-11-02",18.5292,18.7332,18.3252,18.6992,94500.0],["2017-11-03",18.7672,18.8012,18.5972,18.6992,93300.0],["2017-11-06",18.8012,18.9372,18.6652,18.8012,46800.0],["2017-11-07",18.7672,18.7672,18.1553,18.3252,111600.0],["2017-11-08",18.1213,18.3593,17.7405,17.9173,104600.0],["2017-11-09",17.7473,18.2913,17.7473,18.1893,63200.0],["2017-11-10",18.1893,18.6652,18.1893,18.4612,76000.0],["2017-11-13",18.3933,18.6652,18.3933,18.5292,64800.0],["2017-11-14",18.3592,18.8896,18.3592,18.8352,76000.0],["2017-11-15",18.6992,18.8692,18.3253,18.6652,75500.0],["2017-11-16",18.8012,19.3112,18.7672,19.0732,80600.0],["2017-11-17",19.2092,19.5492,18.9712,19.3452,118400.0],["2017-11-20",19.3112,20.0252,19.3112,19.6512,139800.0],["2017-11-21",21.7931,22.9151,21.1471,21.9291,315000.0],["2017-11-22",22.0311,22.0311,20.0252,20.0932,231500.0],["2017-11-24",19.8552,20.134,19.0732,19.3792,183900.0],["2017-11-27",19.4472,19.7192,19.1752,19.2772,221700.0],["2017-11-28",19.4132,19.7192,19.3112,19.6172,134300.0],["2017-11-29",19.6172,20.5012,19.6172,20.2972,110000.0],["2017-11-30",20.3518,20.5567,19.942,20.0445,128400.0],["2017-12-01",20.0103,20.0786,19.0542,19.9079,88400.0],["2017-12-04",20.1469,20.4201,20.0103,20.3177,100500.0],["2017-12-05",20.3518,21.1713,20.1469,20.8982,234400.0],["2017-12-06",20.9665,21.2396,20.7616,20.8299,222800.0],["2017-12-07",20.8299,21.4445,20.8299,21.0006,259100.0],["2017-12-08",21.0348,21.0689,20.5908,20.864,80100.0],["2017-12-11",20.9665,20.9665,20.6591,20.7616,57200.0],["2017-12-12",20.864,20.864,20.4542,20.4884,63800.0],["2017-12-13",20.5225,20.8845,20.4201,20.8299,63000.0],["2017-12-14",20.7957,21.0006,20.386,20.5225,119300.0],["2017-12-15",20.5908,21.4787,20.5908,21.3762,286500.0],["2017-12-18",21.547,21.8884,21.3284,21.4104,90800.0],["2017-12-19",21.4787,21.786,21.4309,21.6494,56500.0],["2017-12-20",21.8201,21.9226,21.4787,21.6835,46600.0],["2017-12-21",21.7518,21.9909,21.4787,21.8543,119400.0],["2017-12-22",21.9567,22.0592,21.6153,21.8884,71200.0],["2017-12-26",21.9226,22.4348,21.9226,22.3324,54700.0],["2017-12-27",22.3665,22.5372,22.1958,22.2982,65400.0],["2017-12-28",22.3323,22.3323,21.786,21.9567,90400.0],["2017-12-29",21.9909,22.4348,21.8201,21.9909,98800.0],["2018-01-02",22.025,22.2982,21.8201,22.2299,102800.0],["2018-01-03",22.2641,22.2982,21.6153,21.6835,82500.0],["2018-01-04",21.6835,21.8543,21.3762,21.786,68100.0],["2018-01-05",21.8201,21.9226,21.5811,21.9226,49900.0],["2018-01-08",21.9909,22.3665,21.6699,21.9226,113400.0],["2018-01-09",21.8884,21.9909,21.7177,21.7518,79500.0],["2018-01-10",21.5811,21.7518,21.2738,21.4787,100100.0],["2018-01-11",21.4787,22.2982,21.4787,22.1616,88600.0],["2018-01-12",22.1616,22.4689,21.7177,22.4348,54100.0],["2018-01-16",22.5372,22.5372,21.786,22.1616,84500.0],["2018-01-17",22.3324,22.5372,22.1958,22.2299,90700.0],["2018-01-18",22.2299,22.4348,21.9909,22.2299,99800.0],["2018-01-19",22.1958,23.186,22.1275,23.0494,96800.0],["2018-01-22",23.0153,23.0153,22.708,22.8787,108300.0],["2018-01-23",22.8446,23.0494,22.6397,23.0153,69500.0],["2018-01-24",23.1177,23.1177,22.6397,22.6738,62200.0],["2018-01-25",22.8104,22.8104,22.2641,22.6397,95400.0],["2018-01-26",22.6738,22.7421,22.025,22.0933,55700.0],["2018-01-29",21.9567,22.1616,21.8884,21.9567,69100.0],["2018-01-30",21.7518,21.9909,21.5128,21.5128,60400.0],["2018-01-31",21.5128,21.547,20.8299,20.8982,73800.0],["2018-02-01",20.6591,21.0347,20.6591,21.0347,81800.0],["2018-02-02",20.864,21.0689,20.2152,20.2494,72900.0],["2018-02-05",20.0445,20.5908,19.9762,20.0445,94200.0],["2018-02-06",19.6347,20.7957,19.2249,20.5908,78800.0],["2018-02-07",20.7274,21.1372,20.6591,20.9323,46500.0],["2018-02-08",21.1713,21.1713,20.5567,20.5908,157000.0],["2018-02-09",20.7274,21.2738,20.4543,21.0689,85300.0],["2018-02-12",21.0689,21.4104,20.625,21.103,69500.0],["2018-02-13",21.0689,21.3762,20.9323,21.0347,108500.0],["2018-02-14",21.103,22.3324,20.4884,22.0592,316300.0],["2018-02-15",22.3324,22.3324,21.6836,22.1616,62000.0],["2018-02-16",22.0933,22.4348,21.8884,21.9909,70600.0],["2018-02-20",21.7518,21.8201,21.0347,21.103,79800.0],["2018-02-21",21.1372,21.6494,21.1372,21.3079,72300.0],["2018-02-22",21.2738,21.4445,21.1372,21.2738,46500.0],["2018-02-23",21.4445,21.8201,21.2738,21.7518,52200.0],["2018-02-26",21.786,21.9909,21.547,21.8201,33000.0],["2018-02-27",21.8201,21.8884,21.2055,21.2738,55000.0],["2018-02-28",21.4104,21.5401,21.0348,21.1713,68200.0],["2018-03-01",21.1713,21.2738,20.625,20.8299,121100.0],["2018-03-02",20.7001,21.786,20.2152,21.7518,165200.0],["2018-03-05",21.5128,21.7518,21.1372,21.5128,61600.0],["2018-03-06",21.6153,21.786,21.1372,21.6835,56200.0],["2018-03-07",21.5128,21.8201,21.5128,21.5811,74300.0],["2018-03-08",21.5811,21.6494,21.2055,21.6153,60500.0],["2018-03-09",21.7177,21.7177,21.3421,21.6153,192400.0],["2018-03-12",21.6153,21.9909,21.4787,21.6835,112000.0],["2018-03-13",21.7518,22.025,21.7177,21.8201,90300.0],["2018-03-14",21.8201,21.9567,21.7177,21.8543,257900.0],["2018-03-15",21.8543,21.9226,21.4445,21.8201,288800.0],["2018-03-16",21.7518,22.1616,21.547,21.9567,232000.0],["2018-03-19",21.8884,22.0933,21.3489,21.9226,78500.0],["2018-03-20",21.9226,21.9226,21.6836,21.7177,76300.0],["2018-03-21",21.7518,22.0933,21.7518,21.8884,39600.0],["2018-03-22",21.6494,22.2982,21.6494,22.025,112100.0],["2018-03-23",22.1616,22.3665,21.786,21.8201,144300.0],["2018-03-26",22.1616,22.4689,21.8201,22.3665,74700.0],["2018-03-27",22.4348,22.8787,22.1958,22.2641,121800.0],["2018-03-28",22.2641,22.6738,21.786,22.6738,310900.0],["2018-03-29",25.952,28.8545,25.7471,26.2251,1313700.0],["2018-04-02",26.191,26.3959,25.4739,26.2934,280000.0],["2018-04-03",26.2934,26.2934,24.6202,25.6446,306300.0],["2018-04-04",25.5081,26.2252,25.4398,25.952,376800.0],["2018-04-05",25.9178,27.0105,25.9178,26.7032,357300.0],["2018-04-06",26.6008,26.9081,25.8905,26.3276,149900.0],["2018-04-09",26.6008,26.7715,26.0544,26.0886,173300.0],["2018-04-10",26.5005,26.7751,26.2259,26.7751,225400.0],["2018-04-11",26.7408,26.9467,26.5691,26.7751,203800.0],["2018-04-12",26.9467,27.3793,26.7064,27.187,158900.0],["2018-04-13",27.3587,27.496,26.9811,27.0497,189200.0],["2018-04-16",27.3243,27.496,27.084,27.4273,254200.0],["2018-04-17",27.6676,27.6676,27.1046,27.3243,241900.0],["2018-04-18",27.4273,27.6333,27.1184,27.187,163100.0],["2018-04-19",27.084,27.2213,26.5348,26.9467,64300.0],["2018-04-20",26.8438,26.9124,26.6035,26.7065,85500.0],["2018-04-23",26.7408,26.9811,26.5005,26.5348,94900.0],["2018-04-24",26.6721,26.7751,26.1435,26.2945,249700.0],["2018-04-25",26.2259,27.4616,26.1572,27.2557,183300.0],["2018-04-26",27.3243,27.7363,27.0154,27.496,128700.0],["2018-04-27",27.5989,27.8736,27.3243,27.393,129200.0],["2018-04-30",27.496,27.6676,27.084,27.084,85100.0],["2018-05-01",26.9124,26.9124,25.9856,26.5005,304200.0],["2018-05-02",26.5005,26.8094,26.2945,26.4318,126200.0],["2018-05-03",26.3288,26.5005,26.013,26.2602,85200.0],["2018-05-04",26.0885,26.5485,25.9856,26.4318,141300.0],["2018-05-07",26.5348,26.8094,26.1572,26.7408,114300.0],["2018-05-08",26.6721,26.9811,26.4662,26.9467,125600.0],["2018-05-09",26.9811,27.2557,26.6721,27.084,102300.0],["2018-05-10",27.084,27.4616,26.8094,27.3243,111200.0],["2018-05-11",27.29,27.599,27.1046,27.1184,89800.0],["2018-05-14",27.1527,27.393,27.036,27.0497,81200.0],["2018-05-15",27.0154,27.3587,26.8438,27.1184,110100.0],["2018-05-16",27.2557,27.544,27.0154,27.496,144300.0],["2018-05-17",27.496,28.0109,27.496,27.9079,136100.0],["2018-05-18",28.0109,28.1825,27.187,28.0109,150500.0],["2018-05-21",28.1139,28.2168,28.0315,28.1139,73600.0],["2018-05-22",28.2168,28.2168,27.2557,27.3243,125100.0],["2018-05-23",27.0497,27.6333,26.8781,27.1184,210100.0],["2018-05-24",27.1184,28.2855,27.1184,28.1825,271500.0],["2018-05-25",28.2512,28.3885,27.8392,27.9765,107000.0],["2018-05-29",27.7363,29.0407,27.7363,28.972,395000.0],["2018-05-30",31.6152,34.2241,31.3749,33.7778,1152300.0],["2018-05-31",33.8465,34.1211,33.5719,33.7092,371900.0],["2018-06-01",33.2286,34.8419,32.5077,34.3957,373600.0],["2018-06-04",34.3957,36.1464,34.3957,35.9061,315700.0],["2018-06-05",35.9404,36.1258,34.5673,35.6658,166700.0],["2018-06-06",36.0434,36.7299,35.4255,36.421,231100.0],["2018-06-07",36.7299,36.8878,36.0091,36.215,205400.0],["2018-06-08",36.215,36.2495,35.2502,35.9738,164600.0],["2018-06-11",36.1461,36.3529,35.6293,35.6293,132000.0],["2018-06-12",33.6996,35.009,33.3206,34.6989,310900.0],["2018-06-13",33.803,34.3199,33.355,33.5273,261800.0],["2018-06-14",33.6652,34.1476,33.3206,33.5273,168900.0],["2018-06-15",33.355,34.2165,33.1552,33.9753,229100.0],["2018-06-18",33.7685,34.182,33.424,33.9408,149400.0],["2018-06-19",33.5963,34.182,33.4998,33.8719,146400.0],["2018-06-20",33.9408,34.3888,33.4929,33.7685,125900.0],["2018-06-21",33.8719,33.9408,33.2172,33.6996,275200.0],["2018-06-22",34.0097,34.0442,32.9071,33.4929,310500.0],["2018-06-25",33.1828,33.9753,32.8037,33.2517,382300.0],["2018-06-26",33.2172,34.2509,33.2172,34.0442,137900.0],["2018-06-27",34.0442,34.1476,33.0794,33.1138,102800.0],["2018-06-28",33.1483,33.803,33.1138,33.7341,114600.0],["2018-06-29",33.803,34.1476,33.1483,33.2861,188500.0],["2018-07-02",33.2172,33.8719,33.0794,33.8374,271600.0],["2018-07-03",33.8375,34.0442,33.4584,33.4929,99600.0],["2018-07-05",33.6307,33.8719,32.9071,33.803,126700.0],["2018-07-06",33.7685,34.3543,33.7685,33.9408,91700.0],["2018-07-09",33.9408,34.1131,33.3206,33.8374,115400.0],["2018-07-10",33.8719,34.1131,33.7341,34.1131,167200.0],["2018-07-11",33.9064,34.0442,32.4936,32.6659,229400.0],["2018-07-12",32.6659,32.7003,31.6666,32.4247,147900.0],["2018-07-13",32.3213,32.7348,32.149,32.2524,105400.0],["2018-07-16",32.2524,32.8726,32.1146,32.597,133400.0],["2018-07-17",32.6314,33.8719,32.2869,33.803,293300.0],["2018-07-18",33.8719,34.0787,33.2861,33.803,146100.0],["2018-07-19",33.5618,34.4577,33.3206,34.0442,136800.0],["2018-07-20",33.9408,34.3199,33.7685,33.803,81700.0],["2018-07-23",33.803,34.0787,32.7693,33.8374,90700.0],["2018-07-24",34.0442,34.251,33.5687,33.7685,234700.0],["2018-07-25",33.7685,34.7678,33.7685,34.4232,190500.0],["2018-07-26",34.3543,34.9056,34.2165,34.6644,99600.0],["2018-07-27",34.8023,35.009,33.3895,33.6307,105700.0],["2018-07-30",33.6307,33.9408,33.0518,33.3895,111100.0],["2018-07-31",33.6996,34.3543,33.4929,34.3199,130800.0],["2018-08-01",34.3543,34.3543,33.1483,33.6307,116100.0],["2018-08-02",33.5618,34.2854,33.4929,34.2854,112700.0],["2018-08-03",34.4232,34.7334,34.0442,34.2165,66200.0],["2018-08-06",34.2509,34.6644,33.9408,34.5266,120800.0],["2018-08-07",34.63,34.9056,34.2854,34.5611,67000.0],["2018-08-08",34.6644,35.0779,34.0787,34.5266,121200.0],["2018-08-09",34.5611,35.4914,34.5611,35.1813,131200.0],["2018-08-10",35.0779,35.5121,34.885,34.9746,92100.0],["2018-08-13",35.1469,35.1469,34.4922,34.8367,69100.0],["2018-08-14",35.0435,35.7671,34.8367,35.5603,125200.0],["2018-08-15",35.4225,35.4225,34.2165,34.5266,97700.0],["2018-08-16",34.8367,34.8367,33.0794,34.2854,108100.0],["2018-08-17",34.251,34.5611,33.9753,34.182,104800.0],["2018-08-20",34.3888,34.4232,33.8719,34.182,209500.0],["2018-08-21",34.3888,34.6644,33.8237,33.9753,237100.0],["2018-08-22",33.8719,35.9049,33.424,35.1813,477400.0],["2018-08-23",35.4914,35.8773,35.2502,35.3191,263700.0],["2018-08-24",35.3191,35.5259,34.7334,35.1124,252800.0],["2018-08-27",35.2502,35.2502,32.2869,32.9071,355800.0],["2018-08-28",33.2517,34.3061,33.1483,34.0442,464100.0],["2018-08-29",33.3895,33.7341,27.7591,28.8066,1339700.0],["2018-08-30",29.0823,29.7715,28.7377,29.1512,561300.0],["2018-08-31",29.1857,29.8059,28.9169,29.358,289900.0],["2018-09-04",29.2201,29.5992,28.4621,28.8755,352800.0],["2018-09-05",29.5303,30.0127,29.103,29.7025,446400.0],["2018-09-06",29.6681,30.2539,29.6681,29.9782,317500.0],["2018-09-07",29.8748,31.1153,29.7715,30.564,311600.0],["2018-09-10",30.7024,31.5332,30.6678,31.3601,199000.0],["2018-09-11",31.1524,31.3947,30.6332,30.7024,223300.0],["2018-09-12",30.6332,30.6678,29.5256,29.5948,265200.0],["2018-09-13",29.7332,30.2525,29.6986,30.114,247400.0],["2018-09-14",30.1486,30.3217,29.2833,29.4909,185500.0],["2018-09-17",29.491,29.6294,28.591,28.7641,214700.0],["2018-09-18",28.6948,28.9371,28.5218,28.591,159600.0],["2018-09-19",28.5564,28.7641,27.7603,27.9333,375300.0],["2018-09-20",28.1064,28.3487,27.518,28.2795,288700.0],["2018-09-21",28.3141,28.8679,28.0372,28.0718,398700.0],["2018-09-24",28.0026,28.0026,27.3449,27.7256,141000.0],["2018-09-25",27.7256,28.0372,27.5872,27.9679,176800.0],["2018-09-26",27.9679,28.6256,27.9679,28.2448,182900.0],["2018-09-27",28.2102,29.1794,27.9333,28.7641,182400.0],["2018-09-28",28.7294,29.3179,28.6948,29.0064,194700.0],["2018-10-01",29.0963,29.0963,27.4487,27.5041,190200.0],["2018-10-02",27.4557,27.5249,26.7634,26.9157,156000.0],["2018-10-03",26.9641,27.2757,26.7495,26.9018,196200.0],["2018-10-04",26.9018,26.9503,26.5072,26.888,149200.0],["2018-10-05",26.978,27.241,26.6941,27.2134,237900.0],["2018-10-08",28.6948,28.7987,27.7326,27.9679,221400.0],["2018-10-09",28.0372,28.2725,27.5595,27.9749,226000.0],["2018-10-10",27.9195,27.961,26.4242,26.7426,270300.0],["2018-10-11",26.7218,27.4557,26.3411,26.3895,234300.0],["2018-10-12",26.7703,26.7703,26.1057,26.4519,219000.0],["2018-10-15",26.6526,27.1995,26.4588,26.9849,200300.0],["2018-10-16",27.0887,27.5595,26.7565,27.421,167400.0],["2018-10-17",27.2341,27.3934,26.8118,27.158,109700.0],["2018-10-18",27.1026,27.2203,26.0019,26.0988,127900.0],["2018-10-19",26.1473,26.2996,25.635,25.6557,163400.0],["2018-10-22",25.7527,26.2442,25.5865,26.1057,155800.0],["2018-10-23",25.808,26.3203,25.2681,26.0849,134200.0],["2018-10-24",26.1403,26.5488,25.4827,25.5173,130900.0],["2018-10-25",25.635,26.3965,25.5796,26.2857,151700.0],["2018-10-26",25.988,26.5696,25.988,26.3411,102700.0],["2018-10-29",26.6665,27.3518,26.5765,26.7634,164200.0],["2018-10-30",26.8534,27.9403,26.8534,27.9195,158700.0],["2018-10-31",28.2587,28.3002,26.5903,26.6595,216900.0],["2018-11-01",26.6526,27.7533,26.5695,27.7533,185500.0],["2018-11-02",27.9679,28.0856,27.3518,27.8364,133100.0],["2018-11-05",27.691,28.4871,27.3518,28.2379,216600.0],["2018-11-06",28.0095,28.3487,27.608,28.2448,149500.0],["2018-11-07",28.0718,28.4248,26.4311,27.1303,279200.0],["2018-11-08",27.2687,28.2795,26.5419,27.9264,140800.0],["2018-11-09",27.5872,28.0233,27.1787,27.2341,118900.0],["2018-11-12",27.3034,27.9472,27.241,27.6149,135100.0],["2018-11-13",27.7256,27.8226,26.978,27.0749,181900.0],["2018-11-14",27.4003,28.1133,26.6665,26.8534,95800.0],["2018-11-15",26.7703,27.2618,26.085,27.0818,105300.0],["2018-11-16",26.7634,26.7634,26.2026,26.6526,201600.0],["2018-11-19",26.6526,26.7218,26.3065,26.4519,129000.0],["2018-11-20",25.9326,26.2234,25.4827,25.8219,145000.0],["2018-11-21",25.8842,26.4865,25.7734,26.2165,116100.0],["2018-11-23",26.0226,26.3757,25.8703,25.9603,75300.0],["2018-11-26",26.2096,26.6803,26.1265,26.3411,182900.0],["2018-11-27",26.1473,26.8257,25.725,25.7457,164000.0],["2018-11-28",25.6973,25.7042,23.9043,25.4896,259600.0],["2018-11-29",25.5657,26.0988,25.3927,25.628,120200.0],["2018-11-30",25.6488,26.4449,25.6488,26.0573,201900.0],["2018-12-03",26.1819,26.2442,24.645,25.5311,326500.0],["2018-12-04",27.7533,30.7301,27.691,28.7364,644400.0],["2018-12-06",28.1479,28.1479,26.3134,26.7011,408500.0],["2018-12-07",26.6249,26.6734,22.9074,22.9836,708500.0],["2018-12-10",23.1012,23.1151,21.7721,22.6166,583200.0],["2018-12-11",23.032,23.6689,22.672,23.2189,295500.0],["2018-12-12",23.2397,23.7866,22.7066,23.4058,268400.0],["2018-12-13",23.3919,23.4337,22.2289,22.4448,287600.0],["2018-12-14",22.2498,23.2457,21.9922,21.9991,197000.0],["2018-12-17",22.0409,22.8209,21.8738,22.2846,287000.0],["2018-12-18",22.4448,23.0228,22.3264,22.6398,227500.0],["2018-12-19",22.6328,22.6328,21.2679,21.3863,296000.0],["2018-12-20",21.3793,21.6927,20.8361,20.9267,228600.0],["2018-12-21",21.0451,21.7484,20.5506,20.5576,601000.0],["2018-12-24",20.4113,20.8501,20.0283,20.0353,95200.0],["2018-12-26",20.1676,20.9406,20.0492,20.8849,144500.0],["2018-12-27",20.5576,21.2958,20.1955,21.254,193700.0],["2018-12-28",21.3167,21.9713,21.1286,21.6649,187600.0],["2018-12-31",21.7693,22.1454,21.449,22.02,154500.0],["2019-01-02",21.5883,22.9044,21.5883,22.4866,271500.0],["2019-01-03",22.2429,22.9253,21.9156,22.222,209000.0],["2019-01-04",22.4518,23.2457,22.4518,23.1412,145800.0],["2019-01-07",23.1969,23.6496,22.8348,23.5312,173400.0],["2019-01-08",23.7123,23.7123,22.793,23.183,186600.0],["2019-01-09",23.3014,24.0326,23.0507,23.8446,156600.0],["2019-01-10",23.4685,23.4685,22.8069,23.1273,90600.0],["2019-01-11",23.0437,23.4128,22.8696,23.2457,97000.0],["2019-01-14",23.1134,23.3362,22.786,23.0994,106300.0],["2019-01-15",23.1412,23.6914,23.0855,23.3432,156100.0],["2019-01-16",23.2735,23.5939,23.0925,23.3083,168300.0],["2019-01-17",23.2735,23.8097,23.2178,23.7958,222500.0],["2019-01-18",24.0535,24.2346,23.1412,23.5521,198400.0],["2019-01-22",23.5103,23.7749,22.8,22.8835,153800.0],["2019-01-23",22.9044,23.6217,22.8766,23.0368,204000.0],["2019-01-24",23.0507,23.0507,22.403,22.4448,165500.0],["2019-01-25",22.6677,23.5451,22.6677,23.2666,110300.0],["2019-01-28",23.0019,23.1412,22.6189,22.8975,100300.0],["2019-01-29",22.9044,22.981,22.4518,22.612,108000.0],["2019-01-30",22.8696,22.8696,22.3543,22.6328,104200.0],["2019-01-31",22.605,22.605,22.2011,22.2498,159900.0],["2019-02-01",22.3264,22.8278,22.1663,22.2568,164500.0],["2019-02-04",22.2986,22.4309,21.9504,22.0688,152200.0],["2019-02-05",22.1941,22.612,22.0479,22.5354,157900.0],["2019-02-06",22.1732,22.4309,21.4629,21.6649,229700.0],["2019-02-07",21.449,22.2777,21.449,21.9504,154500.0],["2019-02-08",21.8947,22.5423,21.8947,22.2846,146300.0],["2019-02-11",22.3682,22.5493,22.0897,22.2916,96100.0],["2019-02-12",22.3195,22.3891,22.0827,22.2777,161900.0],["2019-02-13",22.4379,22.9601,22.3404,22.8348,179800.0],["2019-02-14",22.3961,23.1273,22.0061,23.0089,261200.0],["2019-02-15",23.1551,23.9212,23.0437,23.761,248000.0],["2019-02-19",23.7123,23.8167,22.9532,23.0785,205400.0],["2019-02-20",22.8836,23.4337,22.8557,23.3432,124200.0],["2019-02-21",23.1621,23.5591,23.1273,23.4128,63100.0],["2019-02-22",23.5033,23.9908,23.5033,23.8028,99500.0],["2019-02-25",23.963,24.6802,23.963,24.4087,216800.0],["2019-02-26",24.3529,24.5479,24.0605,24.2554,193900.0],["2019-02-27",24.2346,24.6802,24.1301,24.4087,137500.0],["2019-02-28",24.4574,24.6106,24.2345,24.3947,172000.0],["2019-03-01",24.6036,24.924,24.2346,24.4504,183600.0],["2019-03-04",24.5131,24.527,24.2206,24.3529,172900.0],["2019-03-05",24.4226,24.6036,24.2415,24.541,177800.0],["2019-03-06",24.5549,24.5967,24.2346,24.3599,235500.0],["2019-03-07",24.3669,24.6245,24.0883,24.1371,251100.0],["2019-03-08",24.0187,24.1162,23.6565,23.8655,126900.0],["2019-03-11",23.9769,24.2903,23.6565,24.2346,156800.0],["2019-03-12",24.2833,24.2833,23.8306,23.8376,103200.0],["2019-03-13",23.8933,24.3529,23.7958,23.9699,129700.0],["2019-03-14",23.9769,24.2067,23.754,24.0813,91100.0],["2019-03-15",24.1301,24.151,23.4058,23.4755,307000.0],["2019-03-18",23.4824,24.0187,23.3571,23.963,223000.0],["2019-03-19",24.0396,24.0814,23.4128,23.5382,288600.0],["2019-03-20",23.5382,23.6565,23.1412,23.2457,146900.0],["2019-03-21",23.2457,23.3153,22.8766,22.9253,229200.0],["2019-03-22",22.7025,22.8278,21.8529,22.0479,380200.0],["2019-03-25",21.9852,22.6537,21.8738,22.4448,208900.0],["2019-03-26",22.5911,22.7373,22.3195,22.4866,219800.0],["2019-03-27",22.5005,22.9671,22.3334,22.7234,225400.0],["2019-03-28",25.7875,28.002,25.2304,27.8976,1287800.0],["2019-03-29",27.5842,27.5842,25.0911,25.3349,717600.0],["2019-04-01",25.3697,25.5368,23.8515,23.8655,284500.0],["2019-04-02",23.8585,23.9212,22.8348,23.5939,309100.0],["2019-04-03",23.7123,23.761,23.0019,23.2178,240700.0],["2019-04-04",23.2178,23.7749,23.1621,23.768,227500.0],["2019-04-05",23.8028,24.346,23.768,23.9769,189800.0],["2019-04-08",23.949,24.3042,23.6774,24.0117,221600.0],["2019-04-09",23.9697,24.0607,23.5214,23.5564,134300.0],["2019-04-10",23.6124,23.9977,23.5214,23.9557,183600.0],["2019-04-11",23.9977,24.0958,23.4583,23.6615,186300.0],["2019-04-12",23.7175,24.1098,23.3463,23.4093,230300.0],["2019-04-15",23.4443,23.7665,23.0311,23.0731,179400.0],["2019-04-16",23.1641,23.4233,22.877,23.2132,107600.0],["2019-04-17",23.3042,23.6054,22.87,23.0521,184300.0],["2019-04-18",23.01,23.2902,21.9454,22.947,164800.0],["2019-04-22",22.863,23.2762,22.863,23.2132,218700.0],["2019-04-23",23.3603,23.5704,23.1431,23.5144,196300.0],["2019-04-24",23.4794,23.8156,23.4303,23.8016,188100.0],["2019-04-25",23.6895,24.495,23.4583,23.7175,360400.0],["2019-04-26",23.6895,24.3129,23.6335,24.2429,207100.0],["2019-04-29",24.2499,25.4406,24.2499,25.0904,276000.0],["2019-04-30",25.2095,25.4056,24.8803,24.9713,155800.0],["2019-05-01",24.9433,24.9433,24.0467,24.2569,278600.0],["2019-05-02",24.2639,24.9153,24.1728,24.8312,241700.0],["2019-05-03",24.9293,25.924,24.9293,25.9099,191300.0],["2019-05-06",25.4617,25.7488,25.2025,25.3776,165000.0],["2019-05-07",25.1815,25.2235,24.5651,24.6701,221600.0],["2019-05-08",24.537,25.3005,24.537,24.8733,148300.0],["2019-05-09",24.8733,25.5177,24.6491,25.2655,160500.0],["2019-05-10",25.1885,25.1885,24.6071,24.9293,114900.0],["2019-05-13",24.474,24.6912,23.8296,23.8926,171500.0],["2019-05-14",23.9417,24.439,23.6195,24.2569,90300.0],["2019-05-15",24.1238,24.6912,24.0117,24.6561,131300.0],["2019-05-16",24.6771,24.7892,24.3269,24.3479,119400.0],["2019-05-17",24.1728,24.2359,23.5984,23.6054,110700.0],["2019-05-20",23.4794,23.7315,23.3253,23.6825,69800.0],["2019-05-21",23.7735,23.9417,23.6194,23.8296,100800.0],["2019-05-22",23.7105,23.8086,23.3813,23.4163,84500.0],["2019-05-23",23.2342,23.3393,23.003,23.1571,150100.0],["2019-05-24",23.3603,23.4723,23.0521,23.4443,89300.0],["2019-05-28",23.5214,23.5984,22.7789,22.8419,187000.0],["2019-05-29",22.5898,22.6388,21.462,21.5111,248300.0],["2019-05-30",18.9124,20.8737,18.4571,19.9701,1070500.0],["2019-05-31",19.4937,19.7109,17.9948,18.0438,737600.0],["2019-06-03",17.8547,18.4641,17.5255,18.4641,442900.0],["2019-06-04",18.7162,18.9964,18.4431,18.6812,419400.0],["2019-06-05",18.7933,18.9894,17.8547,17.8897,448400.0],["2019-06-06",17.8757,17.8757,17.1472,17.4484,330600.0],["2019-06-07",17.6165,17.8617,17.4134,17.5885,199700.0],["2019-06-10",17.6874,18.1251,17.3767,17.645,227800.0],["2019-06-11",17.7438,18.5417,17.5885,18.1181,263000.0],["2019-06-12",18.0757,18.1746,17.525,17.6591,118500.0],["2019-06-13",17.8427,18.6123,17.6591,18.6053,200100.0],["2019-06-14",18.5558,18.6759,18.344,18.5417,224000.0],["2019-06-17",18.5347,18.8806,18.1604,18.8524,203600.0],["2019-06-18",18.9865,19.389,18.9301,19.1701,226800.0],["2019-06-19",19.1419,19.4808,18.8524,19.3749,276700.0],["2019-06-20",19.5514,19.6714,19.0642,19.0713,121600.0],["2019-06-21",18.9442,19.4314,18.8312,19.1489,215000.0],["2019-06-24",19.1701,19.3466,18.7535,18.7959,217600.0],["2019-06-25",18.7818,19.036,18.4358,18.5911,184000.0],["2019-06-26",18.6829,19.2902,18.6406,18.6406,126400.0],["2019-06-27",18.81,18.8241,18.5205,18.8171,170100.0],["2019-06-28",18.8877,19.2196,18.8877,19.0642,225500.0],["2019-07-01",19.3043,19.4596,18.5488,18.8665,161200.0],["2019-07-02",18.8948,18.8948,18.577,18.6759,240600.0],["2019-07-03",18.6759,19.0925,18.6759,18.8171,87300.0],["2019-07-05",18.7747,19.2125,18.6759,19.1913,81300.0],["2019-07-08",19.0925,19.3184,18.9936,19.0289,131700.0],["2019-07-09",18.8948,18.9795,18.3864,18.4994,141000.0],["2019-07-10",18.5629,18.6759,18.0969,18.3228,162100.0],["2019-07-11",18.3511,18.8383,18.3511,18.7535,119400.0],["2019-07-12",18.7324,19.3113,18.7324,19.1207,92200.0],["2019-07-15",19.1489,19.3678,18.3369,18.7888,146100.0],["2019-07-16",18.7041,19.2407,18.5347,18.8453,99200.0],["2019-07-17",18.7818,18.7818,18.2522,18.3158,94800.0],["2019-07-18",18.2734,18.3299,18.1039,18.1957,179500.0],["2019-07-19",18.2028,18.4146,17.9698,18.3369,123800.0],["2019-07-22",18.3793,18.5982,17.7297,17.9415,110600.0],["2019-07-23",18.0051,18.2663,17.765,18.2028,93500.0],["2019-07-24",18.2169,18.5417,17.8709,18.2663,107600.0],["2019-07-25",18.3793,18.3793,17.765,17.878,112600.0],["2019-07-26",17.991,18.0828,17.4897,17.7791,110600.0],["2019-07-29",17.8074,18.3793,17.7227,18.2946,132600.0],["2019-07-30",18.1463,18.9371,18.0333,18.344,188800.0],["2019-07-31",18.3581,18.8453,18.2734,18.5911,118700.0],["2019-08-01",18.7041,18.8171,17.5885,17.6803,162700.0],["2019-08-02",17.5673,17.878,17.2143,17.7015,106100.0],["2019-08-05",17.3273,17.3908,16.7906,17.186,143600.0],["2019-08-06",17.3343,17.8074,17.3343,17.7085,207400.0],["2019-08-07",17.4897,17.7933,17.299,17.7509,196100.0],["2019-08-08",17.9345,17.9345,17.1437,17.5603,169800.0],["2019-08-09",17.4614,17.5885,17.0872,17.299,124500.0],["2019-08-12",17.2143,17.3555,16.9742,17.2284,83300.0],["2019-08-13",17.2143,17.9133,17.1154,17.292,75200.0],["2019-08-14",16.953,16.9672,16.6282,16.6635,171800.0],["2019-08-15",16.6212,16.6212,15.6821,15.8515,154200.0],["2019-08-16",15.9504,16.6212,15.6821,16.141,118900.0],["2019-08-19",16.3811,17.0166,16.3387,16.8754,158300.0],["2019-08-20",16.9318,17.1154,16.6988,17.0166,355400.0],["2019-08-21",17.2637,17.9274,16.9813,17.7085,306100.0],["2019-08-22",17.7085,18.2734,17.5461,18.0828,220100.0],["2019-08-23",17.8709,17.9415,17.1084,17.412,144300.0],["2019-08-26",17.5885,17.9274,17.2496,17.8215,142300.0],["2019-08-27",17.9345,18.0192,17.3767,17.6309,212300.0],["2019-08-28",13.5921,15.4138,13.2602,14.9831,1287600.0],["2019-08-29",14.4041,15.0819,13.9522,14.9478,1171300.0],["2019-08-30",14.9195,15.6538,14.6794,15.1949,417500.0],["2019-09-03",15.0113,15.2443,14.2346,14.4111,772300.0],["2019-09-04",14.7642,15.8657,14.7642,15.5126,391800.0],["2019-09-05",15.7386,16.5011,15.7386,16.2823,273300.0],["2019-09-06",16.4164,16.7553,16.134,16.5859,237700.0],["2019-09-09",16.65,17.3123,16.6357,17.2339,273300.0],["2019-09-10",17.1129,17.6185,17.0915,17.5615,236600.0],["2019-09-11",17.5045,17.8677,17.2482,17.7609,171100.0],["2019-09-12",17.6256,17.9888,17.2909,17.8606,169600.0],["2019-09-13",18.0458,18.295,17.5544,17.8748,292300.0],["2019-09-16",17.768,17.9389,17.4832,17.6042,198400.0],["2019-09-17",17.5757,17.6826,17.1627,17.476,224200.0],["2019-09-18",17.4404,17.4404,16.8992,17.0915,243600.0],["2019-09-19",17.0986,17.3763,16.9918,17.1698,158400.0],["2019-09-20",17.1983,17.5829,17.12,17.2197,285100.0],["2019-09-23",17.0416,17.3479,17.0416,17.1129,128600.0],["2019-09-24",17.1698,17.4903,16.9847,17.006,290100.0],["2019-09-25",17.0345,17.5971,17.0345,17.4832,182700.0],["2019-09-26",17.4761,17.7823,17.3407,17.6968,178900.0],["2019-09-27",17.6683,18.0671,17.5829,17.9389,194100.0],["2019-09-30",17.9603,17.9888,17.6683,17.7039,184200.0],["2019-10-01",17.8321,18.2024,17.355,17.4689,138200.0],["2019-10-02",17.2695,17.3336,16.4933,16.6713,150300.0],["2019-10-03",16.6286,16.9847,16.3651,16.9775,185200.0],["2019-10-04",17.006,17.006,16.4648,16.7853,120200.0],["2019-10-07",16.6571,16.9989,16.4648,16.7995,150600.0],["2019-10-08",16.5431,16.8209,16.3295,16.6428,162200.0],["2019-10-09",16.6357,16.6856,16.3081,16.5716,122100.0],["2019-10-10",16.65,16.9775,16.5716,16.5859,108500.0],["2019-10-11",16.8778,17.4547,16.8778,17.2197,138400.0],["2019-10-14",17.2197,17.6968,16.9633,17.5401,239200.0],["2019-10-15",17.5473,17.9532,17.3265,17.6256,162900.0],["2019-10-16",17.5758,18.0956,17.5758,18.0244,125700.0],["2019-10-17",18.117,18.3662,17.9817,18.2808,119000.0],["2019-10-18",18.0743,18.3306,17.9888,18.1811,94000.0],["2019-10-21",18.4232,18.7009,18.2665,18.3093,151400.0],["2019-10-22",18.352,18.6653,18.1953,18.6155,213700.0],["2019-10-23",18.5728,18.5728,17.9674,18.0173,146100.0],["2019-10-24",18.1811,18.1811,17.6185,17.8321,99400.0],["2019-10-25",17.6327,18.4303,17.6327,18.2096,113900.0],["2019-10-28",18.4374,18.6511,18.3947,18.5015,94800.0],["2019-10-29",18.4944,18.7935,18.3947,18.6938,109300.0],["2019-10-30",18.7437,18.8291,18.5087,18.7009,119200.0],["2019-10-31",18.7294,18.7437,18.1739,18.5514,113700.0],["2019-11-01",18.5941,19.0285,18.5941,18.9644,123800.0],["2019-11-04",19.1353,19.7478,19.1353,19.6339,197600.0],["2019-11-05",19.7336,20.4955,19.7336,20.3674,179400.0],["2019-11-06",20.2677,20.2819,19.3063,19.349,232700.0],["2019-11-07",19.4629,19.8973,18.7793,18.7935,174000.0],["2019-11-08",18.7935,18.8291,18.4588,18.5514,137800.0],["2019-11-11",18.4374,18.4731,17.8036,18.0529,192400.0],["2019-11-12",18.1312,18.2309,17.6256,17.9888,175000.0],["2019-11-13",17.7752,17.8108,17.4048,17.5829,145700.0],["2019-11-14",17.5473,17.5971,16.9847,17.2054,186100.0],["2019-11-15",17.355,17.5615,16.8565,17.5117,303000.0],["2019-11-18",17.5188,17.59,17.1556,17.1912,197000.0],["2019-11-19",17.0986,17.4689,16.9704,17.3194,290400.0],["2019-11-20",17.2268,17.4832,17.006,17.0773,282000.0],["2019-11-21",17.1271,17.2126,16.5574,16.6713,323800.0],["2019-11-22",16.7853,17.3194,16.6357,17.2197,202000.0],["2019-11-25",17.298,18.0173,17.1627,17.9461,212400.0],["2019-11-26",13.6233,14.4993,13.5308,14.2785,1382600.0],["2019-11-27",14.3925,14.3925,13.7515,14.2215,796500.0],["2019-11-29",14.1076,14.3141,13.78,13.9224,290700.0],["2019-12-02",13.9011,14.0293,13.4239,13.4952,501600.0],["2019-12-03",13.253,13.4168,12.8542,13.3029,471200.0],["2019-12-04",13.3029,13.7302,13.3029,13.6162,295500.0],["2019-12-05",13.681,13.8249,13.3571,13.7026,328100.0],["2019-12-06",13.7961,14.1776,13.717,14.084,350400.0],["2019-12-09",14.1056,14.8253,14.0912,14.6022,395200.0],["2019-12-10",14.5374,14.6597,14.3071,14.4007,188600.0],["2019-12-11",14.3863,14.6885,14.3215,14.6526,178100.0],["2019-12-12",14.6885,15.0987,14.5734,14.9116,182600.0],["2019-12-13",14.8685,14.9332,14.523,14.7893,183900.0],["2019-12-16",14.9476,15.3075,14.9404,14.998,326400.0],["2019-12-17",15.0052,15.4802,14.9188,15.2931,156500.0],["2019-12-18",15.3362,15.7465,15.3362,15.7321,121600.0],["2019-12-19",15.7177,15.804,15.5449,15.6601,255900.0],["2019-12-20",15.6529,15.7896,15.5378,15.5593,737700.0],["2019-12-23",15.6385,15.9192,15.4154,15.8544,164200.0],["2019-12-24",15.8832,15.9192,15.5521,15.6601,71600.0],["2019-12-26",15.7105,15.8688,15.3147,15.5234,111600.0],["2019-12-27",15.5521,15.7177,15.3722,15.5018,116400.0],["2019-12-30",15.4874,15.7033,15.3866,15.4874,147900.0],["2019-12-31",15.4658,15.8472,15.4658,15.6457,147400.0],["2020-01-02",15.6601,15.7609,15.0772,15.1995,252800.0],["2020-01-03",14.9404,15.2211,14.9404,15.1059,212000.0],["2020-01-06",14.9548,15.1491,14.8037,15.07,159200.0],["2020-01-07",15.0124,15.2571,14.8253,14.9764,221900.0],["2020-01-08",15.0196,15.2211,14.8972,15.1275,112000.0],["2020-01-09",15.1635,15.1635,14.6669,14.6669,125100.0],["2020-01-10",14.6885,14.8469,14.4366,14.451,164700.0],["2020-01-13",14.4654,14.4654,13.8969,13.9617,474700.0],["2020-01-14",13.9761,14.5374,13.9761,14.4942,278000.0],["2020-01-15",14.4295,14.6526,14.2136,14.4654,152400.0],["2020-01-16",14.6166,14.9764,14.3215,14.3935,212200.0],["2020-01-17",14.4582,14.5734,14.1416,14.3215,247200.0],["2020-01-21",14.2855,14.5878,13.9689,14.5302,198800.0],["2020-01-22",14.5734,14.7317,14.4367,14.6166,92600.0],["2020-01-23",14.559,14.6238,14.2711,14.5158,135800.0],["2020-01-24",14.5662,14.5662,13.8393,13.9257,109800.0],["2020-01-27",13.6738,13.7458,13.1268,13.17,249700.0],["2020-01-28",13.278,13.4579,13.1556,13.2564,124800.0],["2020-01-29",13.2348,13.3715,12.9613,13.17,104800.0],["2020-01-30",12.9685,13.1412,12.767,13.1196,148900.0],["2020-01-31",13.1412,13.1628,12.3496,12.3928,166100.0],["2020-02-03",12.5223,12.6015,12.0042,12.0689,304600.0],["2020-02-04",12.328,12.364,11.8026,11.9538,199900.0],["2020-02-05",12.1193,12.7022,12.1121,12.6087,189400.0],["2020-02-06",12.6303,12.731,12.0257,12.0545,201300.0],["2020-02-07",11.9826,11.997,11.5076,11.8098,252500.0],["2020-02-10",11.7739,11.7739,11.1693,11.2053,217300.0],["2020-02-11",11.2773,11.4572,10.8887,11.3492,255900.0],["2020-02-12",11.4644,11.9466,11.4356,11.889,245100.0],["2020-02-13",11.8314,12.2848,11.6659,12.2273,307100.0],["2020-02-14",12.2273,12.2273,11.8602,12.1409,217500.0],["2020-02-18",12.0905,12.2344,11.8746,11.997,136900.0],["2020-02-19",12.0329,12.0833,11.6227,11.6443,138100.0],["2020-02-20",11.6227,11.8746,11.5364,11.6803,94600.0],["2020-02-21",11.6659,11.6659,11.3349,11.4068,100800.0],["2020-02-24",10.9534,11.0182,10.5792,10.939,262800.0],["2020-02-25",11.011,11.0254,10.5072,10.6296,210100.0],["2020-02-26",10.6512,10.8095,10.4928,10.6296,252800.0],["2020-02-27",10.2841,10.5288,10.1186,10.2697,578500.0],["2020-02-28",10.0754,10.9534,10.0754,10.5792,264300.0],["2020-03-02",10.6368,10.6368,10.1402,10.5432,172800.0],["2020-03-03",10.5576,10.7951,10.0826,10.2194,293800.0],["2020-03-04",10.3273,10.7519,10.169,10.6872,208200.0],["2020-03-05",10.2913,10.4425,10.0754,10.2841,201300.0],["2020-03-06",9.9819,10.8671,9.9315,10.3993,263800.0],["2020-03-09",9.7804,10.0394,9.3558,9.3558,298100.0],["2020-03-10",9.6292,9.73,8.9096,9.0535,298200.0],["2020-03-11",8.7872,9.0895,8.5713,8.9959,256500.0],["2020-03-12",8.4706,8.7152,8.0603,8.3842,300000.0],["2020-03-13",8.7872,9.1255,8.1683,9.1255,302600.0],["2020-03-16",8.1827,8.816,7.4774,7.535,294700.0],["2020-03-17",7.7005,8.1323,6.952,8.0316,370600.0],["2020-03-18",7.4918,8.0172,6.8801,7.7365,223100.0],["2020-03-19",7.7149,8.1107,6.513,6.7218,592500.0],["2020-03-20",6.8441,7.535,6.5058,6.6066,601100.0],["2020-03-23",6.657,6.7721,5.8437,6.2899,294100.0],["2020-03-24",6.6426,6.8801,6.5562,6.7289,340200.0],["2020-03-25",6.9089,8.0244,6.7361,7.2543,567600.0],["2020-03-26",7.2543,8.0891,6.8801,8.01,496200.0],["2020-03-27",7.6933,8.5353,7.5566,8.0819,338800.0],["2020-03-30",7.9884,8.269,7.3119,8.0963,327900.0],["2020-03-31",7.9668,8.7584,7.9668,8.5065,388200.0],["2020-04-01",7.974,8.1107,7.6141,7.6645,197200.0],["2020-04-02",7.5926,8.4058,7.4414,7.9524,197900.0],["2020-04-03",7.9524,8.0028,7.096,7.1679,298000.0],["2020-04-06",7.391,7.9596,7.391,7.7005,165600.0],["2020-04-07",8.0603,8.341,7.535,7.6501,229400.0],["2020-04-08",7.8013,8.046,7.5638,7.5854,196700.0],["2020-04-09",7.7725,10.0466,7.7725,9.4997,695300.0],["2020-04-13",9.4997,9.4997,7.7509,7.8516,324000.0],["2020-04-14",8.2475,8.5641,7.6069,7.7653,394200.0],["2020-04-15",7.391,7.427,6.4051,6.621,829500.0],["2020-04-16",6.5922,6.8081,6.3547,6.5706,370400.0],["2020-04-17",6.8081,6.988,6.6354,6.7721,323300.0],["2020-04-20",6.5706,6.9233,6.5202,6.7577,456200.0],["2020-04-21",6.693,6.8729,6.5922,6.7218,325200.0],["2020-04-22",6.8585,6.8801,6.3259,6.3259,201200.0],["2020-04-23",6.2971,6.4987,6.2036,6.3403,297900.0],["2020-04-24",6.3403,6.7074,6.2468,6.6138,318800.0],["2020-04-27",6.621,7.1967,6.5418,7.0672,216700.0],["2020-04-28",7.3479,7.6213,6.9952,7.4774,507200.0],["2020-04-29",7.7869,8.0603,7.5278,7.9236,369000.0],["2020-04-30",7.7725,7.7941,7.3982,7.4198,193900.0],["2020-05-01",7.2831,7.3479,6.7433,7.1104,310300.0],["2020-05-04",6.9448,7.132,6.7074,7.0096,151700.0],["2020-05-05",7.1248,7.3335,6.8009,6.8441,135200.0],["2020-05-06",6.8225,7.0672,6.549,6.7577,118200.0],["2020-05-07",6.9089,6.9664,6.6066,6.6426,221100.0],["2020-05-08",6.8153,7.06,6.6282,7.0384,414000.0],["2020-05-11",6.988,7.499,6.7649,7.463,308000.0],["2020-05-12",7.535,7.6213,7.1392,7.1679,252300.0],["2020-05-13",7.06,7.2183,6.8513,7.2111,314800.0],["2020-05-14",6.952,7.2183,6.7793,7.2111,338400.0],["2020-05-15",7.1464,7.2831,6.952,7.1679,197100.0],["2020-05-18",7.4486,7.7221,7.4414,7.571,280600.0],["2020-05-19",7.5638,7.5638,7.096,7.3479,256500.0],["2020-05-20",7.3838,7.6213,7.3695,7.463,160100.0],["2020-05-21",7.427,7.7725,7.3551,7.6069,159400.0],["2020-05-22",7.6285,7.7869,7.499,7.7005,193200.0],["2020-05-26",7.9524,7.9524,7.6717,7.7365,274800.0],["2020-05-27",7.8588,7.938,7.6645,7.8085,310400.0],["2020-05-28",7.902,8.0172,7.499,7.7941,263200.0],["2020-05-29",7.6357,7.7221,7.2183,7.5566,458800.0],["2020-06-01",7.4774,8.0747,7.4054,7.7653,277500.0],["2020-06-02",7.8948,8.1683,7.7581,8.0316,167700.0],["2020-06-03",8.1899,8.5785,8.1539,8.2906,279600.0],["2020-06-04",8.1827,9.1111,8.1035,8.9096,252000.0],["2020-06-05",9.2982,9.622,9.0751,9.3486,331600.0],["2020-06-08",9.4925,10.4353,9.4925,10.3561,331400.0],["2020-06-09",9.3198,10.8455,9.0895,10.2625,561400.0],["2020-06-10",10.2769,10.4784,9.2982,9.3558,281800.0],["2020-06-11",8.8808,9.2262,8.6145,8.7009,510700.0],["2020-06-12",8.9599,9.291,8.5929,9.219,471600.0],["2020-06-15",8.8808,9.2262,8.5353,9.1327,297000.0],["2020-06-16",9.6508,9.6508,8.8304,8.9383,209000.0],["2020-06-17",8.8088,8.9239,8.5065,8.5569,249700.0],["2020-06-18",8.4562,8.7728,8.3122,8.4202,210200.0],["2020-06-19",8.5065,8.7512,8.2978,8.413,481800.0],["2020-06-22",8.3194,8.7008,8.1323,8.6289,267300.0],["2020-06-23",8.7152,8.7872,8.5137,8.6793,249600.0],["2020-06-24",8.5209,8.5425,8.0244,8.1107,199800.0],["2020-06-25",8.046,8.046,7.5494,7.7437,189200.0],["2020-06-26",7.5998,7.7365,7.1392,7.2687,399000.0],["2020-06-29",7.4054,7.9668,7.4054,7.7221,258700.0],["2020-06-30",7.6573,7.8516,7.5782,7.8013,125100.0],["2020-07-01",7.8516,8.0316,7.3551,7.4558,171600.0],["2020-07-02",7.6429,7.7437,7.3838,7.5638,135400.0],["2020-07-06",7.6861,7.9164,7.2687,7.4846,182700.0],["2020-07-07",7.391,7.3982,7.0744,7.2183,362800.0],["2020-07-08",7.2255,7.3047,7.024,7.1104,201300.0],["2020-07-09",7.1032,7.2111,6.7793,7.0024,278600.0],["2020-07-10",7.1392,7.2759,6.9592,7.2687,262000.0],["2020-07-13",7.4342,8.0819,7.2687,7.83,373300.0],["2020-07-14",7.8372,7.8372,7.3119,7.5566,262100.0],["2020-07-15",7.8085,8.2547,7.6717,8.1395,249400.0],["2020-07-16",8.1251,8.2115,7.9092,7.974,156400.0],["2020-07-17",7.8804,7.9812,7.6069,7.6861,140500.0],["2020-07-20",7.8516,7.8516,7.5278,7.5566,201800.0],["2020-07-21",7.6717,8.2475,7.6717,7.902,196900.0],["2020-07-22",7.8157,7.8444,7.5062,7.6357,173000.0],["2020-07-23",7.4342,7.7797,7.3982,7.6861,172200.0],["2020-07-24",7.7509,7.8013,7.5638,7.571,122400.0],["2020-07-27",7.571,7.6717,7.3838,7.463,147400.0],["2020-07-28",7.3982,7.4414,7.0168,7.1392,302300.0],["2020-07-29",7.1536,7.5494,7.1536,7.3263,157100.0],["2020-07-30",7.2111,7.2759,6.952,6.9952,141000.0],["2020-07-31",6.9952,7.024,6.7577,6.9377,229800.0],["2020-08-03",7.0024,7.0024,6.8081,6.9161,174200.0],["2020-08-04",6.8369,7.2183,6.8225,7.096,166900.0],["2020-08-05",7.1104,7.5062,7.0816,7.4918,108700.0],["2020-08-06",7.4486,7.499,7.2831,7.3335,140100.0],["2020-08-07",7.3191,7.6285,7.1895,7.5926,181200.0],["2020-08-10",7.6285,7.8804,7.4774,7.5206,206800.0],["2020-08-11",7.6789,7.7725,7.535,7.5854,185500.0],["2020-08-12",7.7653,7.7725,7.4414,7.7293,193200.0],["2020-08-13",7.5854,7.8372,7.4558,7.7005,171800.0],["2020-08-14",7.6213,7.8444,7.5926,7.7869,210200.0],["2020-08-17",7.8085,7.83,7.6069,7.8157,132900.0],["2020-08-18",7.7797,7.7797,7.2039,7.5566,301300.0],["2020-08-19",7.5998,7.5998,7.3695,7.4054,187600.0],["2020-08-20",7.3263,7.4342,7.1751,7.2543,202000.0],["2020-08-21",7.1895,7.2039,7.0672,7.1967,203600.0],["2020-08-24",7.4054,8.0459,7.1967,8.0172,237600.0],["2020-08-25",8.0603,8.4418,7.8948,8.3266,282500.0],["2020-08-26",8.2475,8.2906,7.7653,7.83,217800.0],["2020-08-27",8.816,8.9887,7.7941,7.9092,289200.0],["2020-08-28",8.0316,8.0531,7.8804,8.0172,216900.0],["2020-08-31",8.0459,8.0747,7.8013,7.8516,238000.0],["2020-09-01",7.7581,7.9524,7.4054,7.902,236200.0],["2020-09-02",7.938,8.2403,7.7797,8.2115,293100.0],["2020-09-03",8.269,8.5065,8.1035,8.1899,260000.0],["2020-09-04",8.377,8.3914,8.01,8.0891,229900.0],["2020-09-08",8.0963,8.0963,7.8085,7.9956,222800.0],["2020-09-09",8.0388,8.0747,7.8229,7.9668,195400.0],["2020-09-10",7.9812,8.2834,7.9092,8.0747,357100.0],["2020-09-11",8.1179,8.2259,8.0028,8.1467,226700.0],["2020-09-14",8.1899,8.3194,8.0747,8.269,276200.0],["2020-09-15",8.3266,8.7872,8.2978,8.6361,283800.0],["2020-09-16",8.6361,8.8952,8.4778,8.7296,328200.0],["2020-09-17",8.7224,9.0031,8.6649,8.78,272800.0],["2020-09-18",8.8808,9.4781,8.8304,9.1974,658400.0],["2020-09-21",9.0751,9.0751,7.9236,8.1611,303400.0],["2020-09-22",8.1827,8.341,7.902,7.974,210800.0],["2020-09-23",8.0388,8.2115,7.6501,7.6573,202000.0],["2020-09-24",7.6933,7.7005,7.3047,7.4198,297600.0],["2020-09-25",7.4054,7.5206,7.3407,7.3767,172700.0],["2020-09-28",7.4702,7.6213,7.391,7.4774,150800.0],["2020-09-29",7.4126,7.427,6.952,7.132,267800.0],["2020-09-30",7.1464,7.2903,6.9736,7.1536,248000.0],["2020-10-01",7.1895,7.4558,7.0888,7.4126,205800.0],["2020-10-02",7.2831,7.6357,7.2255,7.571,157200.0],["2020-10-05",7.6069,7.9164,7.6069,7.8444,167000.0],["2020-10-06",7.9812,7.9884,7.4774,7.5422,173500.0],["2020-10-07",7.5997,7.7221,7.5638,7.6645,139200.0],["2020-10-08",7.7509,7.8444,7.6213,7.83,98800.0],["2020-10-09",7.8516,7.9236,7.6357,7.8732,134100.0],["2020-10-12",7.8372,7.9236,7.7365,7.8229,111500.0],["2020-10-13",7.8229,7.8229,7.5206,7.6933,124000.0],["2020-10-14",7.6501,7.7149,7.4558,7.5494,79100.0],["2020-10-15",7.4486,7.83,7.2471,7.7509,132300.0],["2020-10-16",7.7365,8.0603,7.7365,7.902,277700.0],["2020-10-19",7.9236,8.2259,7.8516,8.2043,221300.0],["2020-10-20",8.2978,8.6289,8.2547,8.5353,290900.0],["2020-10-21",8.5353,8.8304,8.5353,8.744,146300.0],["2020-10-22",8.9024,9.2694,8.7728,9.2406,146800.0],["2020-10-23",9.3558,9.4781,8.924,9.183,173400.0],["2020-10-26",9.0391,9.219,8.8448,9.1111,161600.0],["2020-10-27",9.0535,9.1758,8.8304,8.8304,168500.0],["2020-10-28",8.5929,8.6361,8.0747,8.0963,168000.0],["2020-10-29",7.9956,8.1611,7.8948,8.0388,109700.0],["2020-10-30",8.0244,8.0244,7.7725,7.8516,145300.0],["2020-11-02",7.974,8.0603,7.8013,7.9884,93700.0],["2020-11-03",8.1827,8.2762,8.0675,8.1899,94700.0],["2020-11-04",8.0819,8.3482,8.0819,8.2331,102500.0],["2020-11-05",8.341,8.708,8.341,8.6289,71000.0],["2020-11-06",8.6577,8.6577,8.1251,8.2259,104900.0],["2020-11-09",8.9383,9.6508,8.9383,9.4709,423000.0],["2020-11-10",9.5573,10.4353,9.5069,10.0251,215600.0],["2020-11-11",10.1186,10.1186,9.0751,9.2622,126400.0],["2020-11-12",9.363,9.7372,9.1542,9.3845,192300.0],["2020-11-13",9.5285,10.0251,9.4349,9.8883,128900.0],["2020-11-16",10.2841,10.6656,9.8307,10.0538,161100.0],["2020-11-17",9.8883,10.5864,9.8307,10.4569,109700.0],["2020-11-18",10.5216,11.0326,10.4784,10.9534,181900.0],["2020-11-19",10.8887,11.4284,10.6224,11.4068,198400.0],["2020-11-20",11.2413,11.7811,10.9966,11.6803,215800.0],["2020-11-23",11.6947,12.1913,11.4788,12.0113,361100.0],["2020-11-24",12.3208,13.314,11.817,13.2852,266500.0],["2020-11-25",13.2852,13.6738,12.5871,12.9973,263400.0],["2020-11-27",12.9541,13.17,12.5079,12.839,159300.0],["2020-11-30",12.6663,12.7382,11.8602,12.1841,233900.0],["2020-12-01",12.3352,12.3424,11.6659,12.1409,359100.0],["2020-12-02",12.0617,12.3064,11.9106,12.2201,208700.0],["2020-12-03",12.2201,12.7598,12.2201,12.4647,110300.0],["2020-12-04",12.4,12.8678,12.4,12.8174,90500.0],["2020-12-07",12.7598,12.7598,12.1841,12.3064,153100.0],["2020-12-08",12.1841,12.8102,12.0473,12.7526,174000.0],["2020-12-09",12.9469,13.2204,12.3856,12.4791,267800.0],["2020-12-10",12.4575,12.6231,11.7882,12.2129,132500.0],["2020-12-11",12.1985,12.5151,12.1049,12.2416,198100.0],["2020-12-14",12.3712,12.4791,11.5652,11.6083,215300.0],["2020-12-15",11.6947,12.5367,11.6299,12.4863,253800.0],["2020-12-16",12.4863,12.6519,12.1409,12.5943,360900.0],["2020-12-17",12.7094,13.278,12.2344,12.875,201700.0],["2020-12-18",12.8678,12.8965,12.3568,12.803,545700.0],["2020-12-21",12.6159,12.7094,12.0473,12.4719,261000.0],["2020-12-22",12.5439,12.5583,11.9682,12.1337,171400.0],["2020-12-23",12.2201,12.6806,12.1193,12.5655,381000.0],["2020-12-24",12.5295,12.6806,12.4,12.5151,56900.0],["2020-12-28",12.7742,12.8606,12.3064,12.3424,161700.0],["2020-12-29",12.4072,12.4647,11.9034,12.0833,118100.0],["2020-12-30",12.1193,12.2344,11.522,11.9754,335100.0],["2020-12-31",11.9394,12.2776,11.9106,11.961,145000.0],["2021-01-04",12.0185,12.2201,11.7954,12.0545,167500.0],["2021-01-05",12.1985,12.5943,12.0329,12.3856,166000.0],["2021-01-06",12.5439,13.4651,12.5439,12.9469,491700.0],["2021-01-07",13.0909,13.1628,12.7814,13.0909,251700.0],["2021-01-08",13.134,13.1556,12.7742,13.0117,140700.0],["2021-01-11",12.7886,13.8321,12.7886,13.5874,442100.0],["2021-01-12",13.6522,15.2067,13.6522,15.0988,356600.0],["2021-01-13",14.9188,15.2859,14.4438,14.6741,250300.0],["2021-01-14",14.6885,15.2715,14.6885,15.0412,201900.0],["2021-01-15",14.631,15.6889,14.4151,15.2643,342600.0],["2021-01-19",15.1923,15.3506,14.9404,15.1347,212700.0],["2021-01-20",15.0407,15.3227,14.831,15.1203,181200.0],["2021-01-21",15.1492,15.207,14.6647,15.0118,220000.0],["2021-01-22",14.7659,15.0335,14.4695,14.7949,218900.0],["2021-01-25",14.7153,14.9467,14.0645,14.8455,348800.0],["2021-01-26",15.0841,15.2938,14.5779,15.236,123800.0],["2021-01-27",14.8889,16.6171,14.8672,16.2122,305700.0],["2021-01-28",16.3134,16.5954,15.113,15.424,229500.0],["2021-01-29",15.5614,15.612,14.7804,14.9395,136200.0],["2021-02-01",15.2649,15.8651,15.1492,15.6264,198000.0],["2021-02-02",15.7855,15.8434,15.2938,15.6264,141600.0],["2021-02-03",15.6481,15.8651,15.4601,15.6771,104100.0],["2021-02-04",15.7711,16.6099,15.7711,16.5159,118300.0],["2021-02-05",16.7907,17.2101,16.5882,17.1811,203700.0],["2021-02-08",17.3619,17.6512,16.9064,17.5933,225300.0],["2021-02-09",17.5644,17.5644,16.8991,17.239,127800.0],["2021-02-10",17.3836,17.3981,16.6605,17.2968,112200.0],["2021-02-11",17.3619,17.4704,16.4436,16.6099,109100.0],["2021-02-12",16.5086,16.5086,15.8795,16.0965,123900.0],["2021-02-16",16.2122,16.3134,15.5903,15.894,104000.0],["2021-02-17",15.7928,15.9591,15.5252,15.6626,108400.0],["2021-02-18",15.5252,15.5252,14.8816,15.207,91900.0],["2021-02-19",15.2793,15.5397,14.925,15.4818,84000.0],["2021-02-22",15.5614,15.9085,15.3517,15.6337,110200.0],["2021-02-23",15.4095,15.8289,14.8093,15.8,159800.0],["2021-02-24",15.7349,16.3857,15.7349,16.1399,141400.0],["2021-02-25",16.1905,16.4508,15.7494,16.2122,197500.0],["2021-02-26",16.1977,16.7545,16.082,16.487,182400.0],["2021-03-01",16.8485,17.1378,16.5737,17.0654,113600.0],["2021-03-02",17.0004,17.0221,16.4146,16.4725,109400.0],["2021-03-03",16.6243,17.2751,16.4725,17.0221,128000.0],["2021-03-04",17.0221,17.0871,16.1688,16.9281,252500.0],["2021-03-05",17.2535,17.4848,16.7473,17.3547,193200.0],["2021-03-08",17.3619,18.5117,17.3619,18.1573,165800.0],["2021-03-09",18.2875,18.2947,17.6222,18.1284,199500.0],["2021-03-10",18.1863,18.96,18.0706,18.2586,179500.0],["2021-03-11",18.4827,18.4827,17.8464,18.2513,141900.0],["2021-03-12",18.2513,18.4394,17.9983,18.2586,74300.0],["2021-03-15",18.2297,18.6418,17.8319,18.5334,58600.0],["2021-03-16",18.3237,18.5044,17.5716,18.0923,111400.0],["2021-03-17",18.0416,18.3164,17.6656,17.7669,230200.0],["2021-03-18",17.7958,18.4538,17.3475,17.7886,98700.0],["2021-03-19",17.7669,18.4104,17.1667,17.4848,240100.0],["2021-03-22",17.4632,17.7235,16.8196,16.9353,87200.0],["2021-03-23",16.7617,16.8702,16.0603,16.0892,85700.0],["2021-03-24",16.1543,16.5086,15.5252,15.5397,112500.0],["2021-03-25",16.5882,18.9672,15.9157,18.4321,890900.0],["2021-03-26",18.9094,20.6087,18.5984,20.3267,534600.0],["2021-03-29",20.3267,21.5343,19.9724,19.9724,304600.0],["2021-03-30",20.0808,20.6232,19.5529,20.2761,199500.0],["2021-03-31",20.3556,21.2016,20.3556,20.5725,248400.0],["2021-04-01",20.6087,20.9558,19.618,20.1748,154500.0],["2021-04-05",20.4496,20.9486,20.0591,20.9341,161000.0],["2021-04-06",20.7739,21.3419,20.5919,20.7593,147700.0],["2021-04-07",20.7885,20.9559,19.9074,20.4681,160900.0],["2021-04-08",20.5118,21.1088,19.9074,21.036,132400.0],["2021-04-09",21.036,21.1088,20.7521,20.8249,115500.0],["2021-04-12",20.8249,22.4195,20.8249,22.2156,207700.0],["2021-04-13",22.4122,23.3661,20.8758,22.7253,438600.0],["2021-04-14",22.8564,23.6428,22.7909,23.0093,207900.0],["2021-04-15",22.9074,23.1404,22.4632,22.8127,128600.0],["2021-04-16",23.053,23.2132,22.354,22.5579,189700.0],["2021-04-19",22.4923,22.5797,21.5894,22.2666,225200.0],["2021-04-20",22.1355,22.3394,21.5166,21.888,125000.0],["2021-04-21",21.888,22.8564,21.888,22.7909,130700.0],["2021-04-22",22.8855,23.0821,22.1574,22.2739,97200.0],["2021-04-23",22.6161,22.8418,22.1719,22.587,71700.0],["2021-04-26",22.7909,23.0239,22.3176,22.7981,152200.0],["2021-04-27",22.9074,23.8394,22.5433,23.1768,182700.0],["2021-04-28",23.1258,23.5481,22.587,23.0821,105100.0],["2021-04-29",23.286,23.3588,22.303,22.7035,94600.0],["2021-04-30",22.5724,23.0748,22.252,22.8418,131200.0],["2021-05-03",23.0967,23.6428,22.769,23.2641,264400.0],["2021-05-04",23.3661,23.8248,22.7909,23.0311,134800.0],["2021-05-05",23.1404,23.7884,22.6088,23.3515,95400.0],["2021-05-06",23.3661,23.5627,22.3904,22.5433,72900.0],["2021-05-07",22.2156,23.4316,21.8443,23.1331,138000.0],["2021-05-10",22.8637,23.4607,22.0627,22.1355,156300.0],["2021-05-11",21.7933,22.07,20.9487,21.9244,134300.0],["2021-05-12",21.6549,22.4413,21.3491,21.4292,290600.0],["2021-05-13",21.6622,22.9074,21.5821,22.2447,149700.0],["2021-05-14",22.3758,23.1112,22.1792,22.8054,151100.0],["2021-05-17",22.6234,23.4389,22.3685,23.3879,126800.0],["2021-05-18",23.519,23.701,22.7836,22.82,70800.0],["2021-05-19",22.3977,23.0457,21.837,22.354,92800.0],["2021-05-20",22.4268,22.4341,21.6914,22.0045,60200.0],["2021-05-21",21.9972,22.1282,21.3928,21.6695,137500.0],["2021-05-24",21.9171,22.2156,21.6695,21.7642,101000.0],["2021-05-25",21.7569,22.2229,21.3564,21.4584,95200.0],["2021-05-26",21.6695,22.5651,21.6695,22.1938,215000.0],["2021-05-27",23.5408,24.0287,21.502,21.7278,442600.0],["2021-05-28",21.655,21.7496,20.1623,20.1914,191800.0],["2021-06-01",20.4025,21.6477,20.4025,21.5457,248400.0],["2021-06-02",21.7715,21.9171,21.4147,21.553,213100.0],["2021-06-03",21.4438,21.8151,21.1307,21.786,182200.0],["2021-06-04",21.786,21.786,21.1671,21.2035,176800.0],["2021-06-07",21.1525,21.5967,20.7302,21.138,177600.0],["2021-06-08",21.3359,22.3404,20.8814,22.1644,252300.0],["2021-06-09",22.1791,22.6264,21.9885,22.2891,226400.0],["2021-06-10",22.2891,22.5824,21.9445,21.9738,185500.0],["2021-06-11",21.9738,22.8536,21.8492,22.817,146800.0],["2021-06-14",22.7583,22.8976,22.2744,22.4944,208700.0],["2021-06-15",22.4944,22.6483,21.9445,22.4357,146800.0],["2021-06-16",22.3037,22.509,21.7905,22.3404,139300.0],["2021-06-17",22.3404,22.4284,21.9298,22.1204,164900.0],["2021-06-18",21.8492,21.9665,21.5852,21.8345,268500.0],["2021-06-21",22.0838,22.4137,21.8125,22.2598,178300.0],["2021-06-22",22.1205,22.7363,21.8785,22.6557,118100.0],["2021-06-23",22.6337,23.3302,22.4724,23.1176,102000.0],["2021-06-24",23.3889,23.4109,22.9636,23.1616,87300.0],["2021-06-25",23.1616,23.6235,22.949,23.0956,256300.0],["2021-06-28",23.1249,23.3596,22.4211,22.7143,104500.0],["2021-06-29",22.8023,23.2422,22.3624,22.487,113100.0],["2021-06-30",22.641,23.1616,22.4577,23.0736,93300.0],["2021-07-01",23.2349,23.5502,22.9929,23.3815,105300.0],["2021-07-02",23.3669,23.3669,22.6264,22.729,127900.0],["2021-07-06",22.685,22.685,21.9372,22.3257,215000.0],["2021-07-07",22.1864,22.4284,21.7392,21.8492,123500.0],["2021-07-08",21.5632,21.6365,21.094,21.5559,113800.0],["2021-07-09",21.7832,22.6557,21.6439,22.3697,109800.0],["2021-07-12",22.3037,22.6997,22.0325,22.5384,81900.0],["2021-07-13",22.3184,22.5457,22.0691,22.3551,115400.0],["2021-07-14",22.4724,22.7363,22.0325,22.0325,65100.0],["2021-07-15",21.9518,22.3991,21.5046,21.6072,134300.0],["2021-07-16",21.6292,21.6805,21.2553,21.4019,147000.0],["2021-07-19",20.8887,21.4239,20.4121,20.6027,207800.0],["2021-07-20",20.6394,21.0793,20.4048,20.7274,241800.0],["2021-07-21",20.984,22.0398,20.9693,21.6365,99300.0],["2021-07-22",21.3726,21.4679,20.7934,21.2993,100300.0],["2021-07-23",21.4899,21.9885,21.3066,21.5852,84900.0],["2021-07-26",21.5266,22.3624,21.5266,22.0765,82600.0],["2021-07-27",21.7905,22.2818,21.4826,21.7832,63900.0],["2021-07-28",21.8638,21.8858,21.2553,21.5339,70700.0],["2021-07-29",21.7759,22.2304,21.7759,21.9005,98400.0],["2021-07-30",21.8125,22.5384,21.7392,22.0471,81100.0],["2021-08-02",22.1864,22.7803,22.0398,22.1351,85800.0],["2021-08-03",22.0838,22.8536,21.7612,22.8243,159700.0],["2021-08-04",22.5164,22.9343,22.0471,22.1351,101100.0],["2021-08-05",22.3331,22.9563,22.0105,22.619,109000.0],["2021-08-06",22.993,23.6748,22.641,22.8903,99800.0],["2021-08-09",22.663,22.7217,21.8418,22.2598,98900.0],["2021-08-10",22.2964,23.4695,22.0691,23.3669,95900.0],["2021-08-11",23.2936,23.8288,22.9343,23.8288,89400.0],["2021-08-12",23.8288,24.8993,23.6822,24.672,239500.0],["2021-08-13",24.6866,24.8626,24.2101,24.5107,121600.0],["2021-08-16",24.4373,24.6866,23.8361,24.386,116400.0],["2021-08-17",24.0561,24.0561,22.7363,23.0589,116500.0],["2021-08-18",22.927,23.6235,22.619,22.6777,100300.0],["2021-08-19",22.3257,22.707,22.1864,22.531,142400.0],["2021-08-20",22.4724,23.5282,22.3697,23.4622,172100.0],["2021-08-23",23.6088,24.2687,23.4769,24.2247,191900.0],["2021-08-24",24.3127,25.4125,24.2174,25.3685,158000.0],["2021-08-25",25.3245,25.6618,24.9579,25.1632,168700.0],["2021-08-26",26.5636,27.1208,24.8993,26.9522,406100.0],["2021-08-27",26.9449,27.9713,26.9009,27.6854,315900.0],["2021-08-30",27.7001,27.9273,26.5856,26.6296,188900.0],["2021-08-31",26.0284,26.8276,25.8671,26.4976,165300.0],["2021-09-01",26.6003,27.4434,26.329,26.8349,101800.0],["2021-09-02",26.8056,27.0035,25.7571,25.8084,158500.0],["2021-09-03",25.6984,25.8011,24.496,24.8186,203500.0],["2021-09-07",24.6416,24.8924,24.1253,24.3244,223000.0],["2021-09-08",24.3244,24.3613,23.4763,23.491,174400.0],["2021-09-09",23.491,24.1253,23.3951,23.727,148800.0],["2021-09-10",23.9114,23.9262,23.4541,23.5058,108600.0],["2021-09-13",23.6828,23.8082,23.0337,23.7344,100400.0],["2021-09-14",23.6975,23.6975,23.1075,23.5574,127100.0],["2021-09-15",23.5279,24.1769,23.2992,24.1032,115400.0],["2021-09-16",24.1769,24.7227,24.1769,24.3834,62200.0],["2021-09-17",24.3023,24.9292,24.0958,24.4203,283300.0],["2021-09-20",23.8524,24.2876,23.4468,23.8672,111300.0],["2021-09-21",24.1032,24.3687,23.2919,23.5943,98000.0],["2021-09-22",23.845,24.4646,23.845,24.1696,120800.0],["2021-09-23",24.2359,24.9219,24.2359,24.5088,75800.0],["2021-09-24",24.1843,25.0399,24.0737,24.8186,87900.0],["2021-09-27",24.8334,26.0429,24.8334,25.6815,142800.0],["2021-09-28",25.9249,25.9913,25.1579,25.3201,102400.0],["2021-09-29",25.416,25.593,24.885,25.1579,97800.0],["2021-09-30",25.1579,25.298,23.2181,23.2255,181700.0],["2021-10-01",23.373,24.2286,22.9821,23.8819,98000.0],["2021-10-04",23.8524,24.3023,23.8377,23.9557,74100.0],["2021-10-05",24.1843,24.6047,23.8893,24.3982,140700.0],["2021-10-06",23.9557,24.1106,23.2919,23.3656,83000.0],["2021-10-07",23.6016,24.4129,23.6016,24.3318,89400.0],["2021-10-08",24.2654,24.4129,23.8008,23.8745,47000.0],["2021-10-11",23.845,24.1253,23.4689,23.4763,37500.0],["2021-10-12",23.5943,24.1917,23.3878,24.1917,59100.0],["2021-10-13",24.1548,24.4572,23.8008,24.1843,121800.0],["2021-10-14",24.5383,25.0767,24.2286,24.9145,92800.0],["2021-10-15",25.5488,25.6447,24.7965,24.8629,109800.0],["2021-10-18",24.6563,25.6225,24.4203,25.4824,90600.0],["2021-10-19",25.4971,25.8512,25.1948,25.3201,73800.0],["2021-10-20",25.2833,25.4898,24.9071,25.0694,47700.0],["2021-10-21",24.9882,25.6815,24.9882,25.4234,82100.0],["2021-10-22",25.298,25.3865,24.7743,25.1874,110000.0],["2021-10-25",25.298,26.1978,25.1136,26.1609,79400.0],["2021-10-26",26.1904,26.3527,25.18,25.1948,210400.0],["2021-10-27",24.9809,25.0472,23.9999,24.0442,92100.0],["2021-10-28",24.2286,25.1431,24.2286,24.6637,82500.0],["2021-10-29",24.6785,25.18,24.4646,24.5605,149700.0],["2021-11-01",24.8702,25.5857,24.5973,25.5488,227800.0],["2021-11-02",25.4603,25.7479,25.1579,25.6299,78200.0],["2021-11-03",25.6225,26.9059,25.6225,26.6772,81700.0],["2021-11-04",26.8764,27.1198,25.888,26.1314,141500.0],["2021-11-05",26.5371,26.8837,26.2421,26.4412,176900.0],["2021-11-08",26.6551,26.9059,26.3527,26.4707,84000.0],["2021-11-09",26.4707,27.2009,26.2052,27.0903,114900.0],["2021-11-10",26.8542,27.0681,26.1388,26.5445,186200.0],["2021-11-11",26.8469,29.0005,26.8469,28.322,258300.0],["2021-11-12",28.3146,28.3146,26.4781,26.7731,147300.0],["2021-11-15",27.0903,27.0903,25.9987,26.4633,168200.0],["2021-11-16",26.4412,27.5107,26.0724,27.4664,115400.0],["2021-11-17",27.1861,27.6139,27.0608,27.4885,167800.0],["2021-11-18",27.8278,29.0521,27.8278,28.9489,151800.0],["2021-11-19",28.8383,29.5537,28.6022,28.794,191900.0],["2021-11-22",29.4873,30.0331,28.9636,29.4357,277600.0],["2021-11-23",29.3988,33.1308,29.3472,32.88,632900.0],["2021-11-24",32.6883,35.8893,31.818,35.1517,680000.0],["2021-11-26",34.3625,34.4141,31.8991,33.4996,296800.0],["2021-11-29",33.9274,34.4436,31.7663,34.1044,466000.0],["2021-11-30",33.6987,34.4805,32.5408,33.0939,324400.0],["2021-12-01",33.1161,34.0085,31.3902,31.4566,272700.0],["2021-12-02",31.8275,32.9181,31.1895,31.8127,244600.0],["2021-12-03",32.0872,32.1465,30.4624,31.1153,174700.0],["2021-12-06",31.4862,31.4862,30.4995,30.6924,217400.0],["2021-12-07",31.1153,32.1762,31.1153,31.8794,163500.0],["2021-12-08",32.0353,32.0353,31.0114,31.2711,122000.0],["2021-12-09",31.1227,31.5827,30.9669,31.0114,67400.0],["2021-12-10",31.0559,31.1672,30.1805,31.0559,80100.0],["2021-12-13",30.8334,30.8334,29.0751,29.1047,146200.0],["2021-12-14",29.0305,29.5647,28.8451,28.9044,268300.0],["2021-12-15",28.8228,29.2086,27.8212,29.0899,219600.0],["2021-12-16",29.3422,29.6241,28.5483,28.6522,225700.0],["2021-12-17",28.5112,29.7428,27.9696,28.8377,935200.0],["2021-12-20",28.4074,28.8599,27.2722,28.3554,160200.0],["2021-12-21",29.0231,29.8615,28.8228,29.7576,133600.0],["2021-12-22",29.676,30.1657,29.5202,29.9431,94900.0],["2021-12-23",30.0544,30.2547,29.5054,30.0618,83600.0],["2021-12-27",30.136,31.1004,29.7279,31.0263,90100.0],["2021-12-28",30.9224,31.5011,30.4179,30.6331,148500.0],["2021-12-29",30.6108,31.3972,30.5514,31.1672,92100.0],["2021-12-30",31.1004,31.7162,30.9817,31.2488,101700.0],["2021-12-31",31.1153,31.2637,30.7295,31.0337,98200.0],["2022-01-03",31.3527,32.6065,31.1524,31.3527,171300.0],["2022-01-04",31.2637,31.8498,31.1524,31.2711,88100.0],["2022-01-05",31.3453,31.7014,30.5514,30.6108,120900.0],["2022-01-06",30.6776,31.0114,29.7947,30.7072,109300.0],["2022-01-07",30.4847,30.9224,30.1211,30.136,99500.0],["2022-01-10",29.8912,29.8912,28.7115,29.5647,92500.0],["2022-01-11",29.7205,30.2695,29.0009,29.8615,113400.0],["2022-01-12",30.0915,30.3882,29.2754,29.7205,88600.0],["2022-01-13",29.7576,30.084,29.2309,29.4238,75200.0],["2022-01-14",29.2086,29.2902,28.2145,28.8451,102800.0],["2022-01-18",28.3851,28.7041,27.9029,28.0883,92300.0],["2022-01-19",28.2961,28.719,27.8435,27.9177,76800.0],["2022-01-20",28.0141,28.5409,26.612,26.8939,171700.0],["2022-01-21",26.7826,27.94,26.3597,26.4116,156500.0],["2022-01-24",25.9665,27.6655,25.603,27.5468,151000.0],["2022-01-25",27.0497,27.7619,26.3968,27.6951,201600.0],["2022-01-26",28.1922,28.5038,26.5674,26.9458,115300.0],["2022-01-27",27.0571,27.9325,26.33,26.5674,84500.0],["2022-01-28",26.7603,26.9681,25.8923,26.612,76600.0],["2022-01-31",26.3449,27.5393,26.3449,27.5022,131600.0],["2022-02-01",27.6729,28.2812,27.3316,28.0883,125400.0],["2022-02-02",28.3183,28.437,27.3761,27.9622,97100.0],["2022-02-03",27.6061,27.8138,27.0719,27.4577,93100.0],["2022-02-04",27.2722,28.1328,27.02,28.0364,157900.0],["2022-02-07",27.8138,28.3999,27.8138,28.0512,85800.0],["2022-02-08",27.9474,29.0973,27.9325,28.986,79400.0],["2022-02-09",29.0602,29.8986,29.0602,29.676,108100.0],["2022-02-10",28.9415,29.7354,28.5483,28.6744,103300.0],["2022-02-11",28.6967,28.9638,28.0809,28.437,82400.0],["2022-02-14",28.5928,28.9489,28.1551,28.5483,92000.0],["2022-02-15",28.8377,29.765,28.8377,29.5796,89700.0],["2022-02-16",29.4386,29.765,29.0751,29.6092,71800.0],["2022-02-17",29.1493,29.3941,28.4445,28.5928,69300.0],["2022-02-18",28.3109,29.1789,28.3109,29.0009,63500.0],["2022-02-22",28.7635,29.3718,28.5038,28.5632,86400.0],["2022-02-23",28.9044,28.9341,27.5171,27.658,141000.0],["2022-02-24",26.8049,28.7931,26.6861,28.6596,92200.0],["2022-02-25",28.6596,29.6018,28.6596,29.3792,90400.0],["2022-02-28",29.0825,29.6834,29.0083,29.2457,130900.0],["2022-03-01",29.0973,29.6463,27.4948,27.7174,121900.0],["2022-03-02",27.9325,29.5202,27.9325,29.0825,122200.0],["2022-03-03",29.2754,29.2754,28.1996,28.4445,75500.0],["2022-03-04",28.0216,28.1625,27.02,27.428,120500.0],["2022-03-07",27.7026,27.7026,26.1817,26.2113,97200.0],["2022-03-08",26.5229,27.5838,26.0852,26.5303,142800.0],["2022-03-09",27.3539,27.8287,27.3316,27.5171,136900.0],["2022-03-10",26.8419,27.3242,26.5155,27.1016,112300.0],["2022-03-11",27.3242,27.3242,25.4398,25.4694,104300.0],["2022-03-14",25.5436,26.1,24.8611,24.9278,366400.0],["2022-03-15",25.2394,25.7365,24.6608,25.0688,278200.0],["2022-03-16",25.5362,26.4784,25.5139,25.9442,217600.0],["2022-03-17",25.9962,26.152,25.4323,26.011,152100.0],["2022-03-18",25.9517,27.2945,25.6178,27.2945,559800.0],["2022-03-21",27.3687,27.6803,26.382,26.612,161500.0],["2022-03-22",26.8568,27.569,26.2039,26.6936,216900.0],["2022-03-23",26.4116,26.4487,25.4175,25.6475,197600.0],["2022-03-24",28.3257,29.446,26.79,27.9177,483700.0],["2022-03-25",27.9251,28.7338,27.4726,28.2441,181600.0],["2022-03-28",28.3109,28.5112,27.5987,28.2219,200800.0],["2022-03-29",28.7412,29.8763,28.667,29.7354,297300.0],["2022-03-30",29.7947,30.9743,29.5276,30.455,389900.0],["2022-03-31",30.2324,30.3215,28.8154,28.9712,287500.0],["2022-04-01",29.268,29.4163,28.3257,28.6893,215200.0],["2022-04-04",28.7115,29.5647,28.5557,29.3867,236300.0],["2022-04-05",29.3343,29.4166,27.7923,27.942,267300.0],["2022-04-06",27.7399,27.942,26.7743,26.9465,247700.0],["2022-04-07",27.0663,27.8896,26.8267,27.6351,296400.0],["2022-04-08",27.6277,28.2938,27.3582,27.9271,223900.0],["2022-04-11",27.8148,29.1546,27.6052,28.3238,242300.0],["2022-04-12",28.7355,29.3043,28.204,28.3612,238800.0],["2022-04-13",28.5109,29.6412,28.5109,29.3043,306200.0],["2022-04-14",29.3418,29.8807,29.2295,29.6037,116700.0],["2022-04-18",29.2968,29.6262,28.8777,29.1247,190000.0],["2022-04-19",29.3492,30.472,29.3492,30.2624,188100.0],["2022-04-20",30.5169,30.8238,30.0753,30.2325,173100.0],["2022-04-21",30.6067,30.8762,29.222,29.4391,187600.0],["2022-04-22",29.2444,29.6711,28.234,28.3238,204300.0],["2022-04-25",27.8971,28.8402,27.7848,28.7654,203500.0],["2022-04-26",28.3612,28.5408,27.5977,27.6875,207600.0],["2022-04-27",27.725,28.3163,27.5378,27.942,182700.0],["2022-04-28",28.4211,28.7429,27.478,28.1217,186600.0],["2022-04-29",27.8822,28.2115,26.8567,26.9241,107500.0],["2022-05-02",27.0288,28.0169,26.8118,27.9795,171800.0],["2022-05-03",27.9795,27.9795,27.3133,27.5753,129900.0],["2022-05-04",27.6501,27.9944,26.3926,27.9495,131300.0],["2022-05-05",27.3282,27.6651,26.0483,26.5049,144300.0],["2022-05-06",26.4675,26.9166,25.4794,26.3178,113000.0],["2022-05-09",25.8836,26.5049,25.7564,26.0034,149600.0],["2022-05-10",26.4076,26.4076,24.8881,25.8312,155000.0],["2022-05-11",26.0483,26.3327,24.8656,24.9405,172400.0],["2022-05-12",24.7534,25.5917,24.2893,25.0153,391600.0],["2022-05-13",25.4869,25.9884,25.2474,25.5393,203800.0],["2022-05-16",25.6216,25.6591,25.1501,25.2773,272900.0],["2022-05-17",25.9061,26.5049,25.2474,25.8462,213200.0],["2022-05-18",25.2249,25.2923,24.4315,24.918,206900.0],["2022-05-19",24.6561,25.0004,24.3342,24.4016,254900.0],["2022-05-20",24.8507,24.8507,23.7354,24.424,199700.0],["2022-05-23",24.7608,25.1201,24.0048,24.8507,228500.0],["2022-05-24",24.4315,24.6635,22.68,22.7249,357200.0],["2022-05-25",22.5228,24.671,22.418,23.9749,410600.0],["2022-05-26",25.21,28.3836,25.1875,27.4031,695500.0],["2022-05-27",27.4031,28.0319,26.7519,27.3208,227300.0],["2022-05-31",26.9465,27.5678,25.0079,25.3971,347400.0],["2022-06-01",25.5543,25.9585,24.7758,24.8207,180900.0],["2022-06-02",24.948,25.9884,24.948,25.5019,207200.0],["2022-06-03",25.3597,25.9884,25.1576,25.7713,215300.0],["2022-06-06",25.951,26.2279,25.5168,25.921,147300.0],["2022-06-07",25.4522,26.1555,25.2783,26.1252,209600.0],["2022-06-08",25.8001,25.974,25.369,25.5581,92400.0],["2022-06-09",25.5052,25.8908,25.1498,25.6715,114500.0],["2022-06-10",25.301,25.6866,25.0288,25.2178,286500.0],["2022-06-13",24.5448,24.6961,23.2216,23.3426,154200.0],["2022-06-14",23.5013,24.5978,23.4862,24.5448,168500.0],["2022-06-15",24.991,25.543,24.6356,24.9834,170500.0],["2022-06-16",24.4239,24.4239,23.5618,23.9324,206000.0],["2022-06-17",24.2953,24.7414,23.9702,24.5146,381500.0],["2022-06-21",24.8019,25.1498,24.4919,24.9532,167500.0],["2022-06-22",24.4617,24.8624,24.2197,24.318,120000.0],["2022-06-23",24.386,24.6431,23.9399,24.2424,107200.0],["2022-06-24",24.4768,25.2027,24.4768,24.749,145500.0],["2022-06-27",25.0817,25.0817,24.3029,24.7414,190600.0],["2022-06-28",25.1346,25.2783,24.1365,24.1894,104500.0],["2022-06-29",24.2424,24.2424,23.3047,23.5845,99200.0],["2022-06-30",23.2594,23.6828,22.7452,23.3879,119700.0],["2022-07-01",23.3426,23.5996,22.8586,23.524,150800.0],["2022-07-05",22.9947,23.887,22.8132,23.887,193500.0],["2022-07-06",23.8265,23.8265,22.7225,23.0476,136500.0],["2022-07-07",23.2216,23.9021,23.0779,23.9021,105400.0],["2022-07-08",23.6299,24.0836,23.3123,23.8567,97800.0],["2022-07-11",23.5013,23.887,23.4182,23.4862,137900.0],["2022-07-12",23.5618,24.4541,23.5618,24.2046,116900.0],["2022-07-13",23.7131,24.3029,23.5618,24.1365,106900.0],["2022-07-14",23.7131,23.8945,23.4333,23.8794,102500.0],["2022-07-15",24.4314,24.7188,24.0004,24.7188,110500.0],["2022-07-18",24.9154,25.4144,24.5675,24.6129,105800.0],["2022-07-19",25.0363,25.9967,24.8775,25.8681,115000.0],["2022-07-20",26.0345,26.526,25.6866,26.4579,82300.0],["2022-07-21",26.5033,26.5108,25.9135,26.5033,60900.0],["2022-07-22",26.5487,26.7906,25.9967,26.4882,97800.0],["2022-07-25",26.7074,26.7074,26.0042,26.1403,77900.0],["2022-07-26",25.8303,26.2462,25.2481,25.5127,110400.0],["2022-07-27",25.6866,26.0647,25.2707,25.921,92700.0],["2022-07-28",26.163,26.4125,25.7244,26.2764,52100.0],["2022-07-29",26.4579,26.4579,25.5278,25.6942,82500.0],["2022-08-01",25.7093,26.9267,25.6413,26.6772,113800.0],["2022-08-02",26.5713,26.8133,26.3067,26.6545,133800.0],["2022-08-03",26.904,27.1989,26.5184,27.0175,110400.0],["2022-08-04",27.2216,27.3275,26.7679,27.3275,155700.0],["2022-08-05",27.078,27.3653,26.8057,27.1611,92900.0],["2022-08-08",27.3351,28.2122,27.1233,27.8568,74100.0],["2022-08-09",27.6375,27.6375,26.4655,26.7906,96500.0],["2022-08-10",27.2897,27.7736,27.2292,27.3653,113000.0],["2022-08-11",27.7207,27.8417,27.0326,27.5014,135000.0],["2022-08-12",27.819,27.819,27.0931,27.1838,107000.0],["2022-08-15",27.1838,27.2746,26.6772,27.0704,111200.0],["2022-08-16",27.1536,27.9249,26.8889,27.7812,120700.0],["2022-08-17",27.4334,27.7585,26.9948,27.4182,80700.0],["2022-08-18",27.2292,27.8568,27.1763,27.5241,94100.0],["2022-08-19",27.5543,27.5543,26.5108,26.6394,207500.0],["2022-08-22",26.3974,26.4655,25.6942,26.042,143300.0],["2022-08-23",25.8832,26.6091,25.6715,25.921,93700.0],["2022-08-24",25.7018,25.7774,25.3539,25.4522,146400.0],["2022-08-25",25.7169,26.1857,25.3312,26.0798,168100.0],["2022-08-26",25.8832,25.9513,25.0666,25.0666,182100.0],["2022-08-29",24.8927,25.2027,24.7188,24.8549,160900.0],["2022-08-30",24.9683,24.9759,24.3407,24.8246,137500.0],["2022-08-31",24.8397,24.9078,24.1063,24.1138,161000.0],["2022-09-01",24.008,24.3936,23.4333,24.2651,164000.0],["2022-09-02",24.5826,24.5826,23.9475,24.1592,149700.0],["2022-09-06",24.2586,24.2586,23.1882,23.2112,187400.0],["2022-09-07",23.1653,24.121,23.1653,24.0827,176500.0],["2022-09-08",23.7311,23.8993,23.1806,23.6623,145000.0],["2022-09-09",23.8916,24.4268,23.6699,24.2662,184800.0],["2022-09-12",24.4727,25.0461,24.2433,24.7861,145800.0],["2022-09-13",24.098,24.2204,23.1347,23.1806,142600.0],["2022-09-14",23.3564,23.3564,22.7601,22.8977,193800.0],["2022-09-15",22.8748,23.5705,22.7066,22.7907,232400.0],["2022-09-16",22.6072,23.0048,22.1179,22.8824,427400.0],["2022-09-19",22.7448,23.5093,22.7448,23.2418,111900.0],["2022-09-20",23.02,23.02,22.7142,22.9359,156600.0],["2022-09-21",23.0659,23.2494,22.7295,22.7295,158200.0],["2022-09-22",22.546,22.5919,22.1944,22.3243,76400.0],["2022-09-23",21.9956,22.202,21.6821,22.0567,170900.0],["2022-09-26",22.0567,22.3625,21.5904,21.621,171400.0],["2022-09-27",21.7892,21.965,21.2693,21.598,160300.0],["2022-09-28",21.6439,22.546,21.6439,22.3855,154800.0],["2022-09-29",21.9726,21.9726,21.5292,21.835,116200.0],["2022-09-30",21.598,21.9803,21.1928,21.5445,263700.0],["2022-10-03",21.8274,22.1179,21.5598,21.8962,115300.0],["2022-10-04",22.4237,23.6546,22.4237,23.6393,154900.0],["2022-10-05",23.6164,24.3198,23.3641,24.1974,170300.0],["2022-10-06",24.228,24.9161,24.228,24.5797,111500.0],["2022-10-07",24.2739,24.3274,23.0277,23.4329,199600.0],["2022-10-10",23.7005,24.0598,22.9589,23.5782,115500.0],["2022-10-11",23.624,24.2739,23.3947,23.4635,146800.0],["2022-10-12",23.5399,23.9604,23.0353,23.6699,105800.0],["2022-10-13",23.2876,24.121,22.3702,23.861,154800.0],["2022-10-14",24.0369,24.2739,23.2341,23.3488,131300.0],["2022-10-17",23.9986,24.2051,23.6393,24.1898,120700.0],["2022-10-18",24.6485,24.939,23.7999,24.2433,170100.0],["2022-10-19",23.9757,24.0369,23.1194,23.5629,113100.0],["2022-10-20",23.624,24.0445,23.2265,23.2418,136300.0],["2022-10-21",23.4405,23.9145,23.1653,23.8228,121000.0],["2022-10-24",23.9681,24.335,23.517,24.1745,81700.0],["2022-10-25",24.098,25.4589,24.098,25.2219,139200.0],["2022-10-26",25.3136,25.7265,24.9467,25.1837,106100.0],["2022-10-27",25.4283,25.5048,24.832,24.8779,62600.0],["2022-10-28",24.8779,25.4895,24.4421,25.3595,101600.0],["2022-10-31",25.199,25.6577,25.0766,25.2831,110600.0],["2022-11-01",25.5583,25.7953,25.0843,25.5659,95500.0],["2022-11-02",25.436,25.5201,24.4115,24.4879,97200.0],["2022-11-03",24.4879,25.2143,23.9145,24.9084,81000.0],["2022-11-04",25.1454,25.6118,24.9772,25.5889,92800.0],["2022-11-07",25.6042,26.2999,25.3366,25.91,111000.0],["2022-11-08",25.9253,26.2234,25.1302,25.4207,103000.0],["2022-11-09",25.2678,25.4818,24.5338,24.6026,111000.0],["2022-11-10",25.8182,26.5293,25.0002,25.9788,179700.0],["2022-11-11",26.1699,27.0721,26.1699,26.6898,111100.0],["2022-11-14",26.5293,27.2403,26.384,26.4528,105100.0],["2022-11-15",26.7892,27.4773,26.6516,27.2173,95100.0],["2022-11-16",26.7663,26.8427,26.2311,26.3458,97100.0],["2022-11-17",26.0782,26.3916,25.8259,26.2846,110500.0],["2022-11-18",26.9192,27.1715,26.2081,26.5675,113100.0],["2022-11-21",26.3458,26.3916,25.4666,25.6042,133500.0],["2022-11-22",23.7769,24.2127,22.3243,23.02,408500.0],["2022-11-23",23.2876,23.5782,23.0889,23.4252,163200.0],["2022-11-25",23.4788,23.9146,23.3182,23.4941,65400.0],["2022-11-28",23.4023,24.3503,23.4023,24.121,157100.0],["2022-11-29",24.121,24.5262,23.9069,24.0675,95500.0],["2022-11-30",24.1363,24.6103,23.754,24.6103,216300.0],["2022-12-01",24.819,25.2132,24.5407,24.7958,149200.0],["2022-12-02",24.3088,24.5794,23.8373,24.2779,113200.0],["2022-12-05",24.1542,24.3939,23.7987,24.3088,130400.0],["2022-12-06",24.3088,24.8035,23.9378,24.3707,139200.0],["2022-12-07",24.2856,24.9813,24.2624,24.3166,126300.0],["2022-12-08",24.3939,24.7881,24.1465,24.3397,135300.0],["2022-12-09",24.1233,24.4557,23.9146,23.9301,86500.0],["2022-12-12",23.9687,24.2238,23.7678,24.2161,93400.0],["2022-12-13",24.7726,25.3678,24.3166,24.4789,236200.0],["2022-12-14",24.5175,25.3214,24.4789,24.9736,218800.0],["2022-12-15",24.5948,24.7958,24.162,24.4634,247300.0],["2022-12-16",24.1852,24.7958,23.8992,24.1079,892300.0],["2022-12-19",24.1929,24.2393,22.6084,22.6238,166300.0],["2022-12-20",22.5233,22.9253,22.075,22.8866,243900.0],["2022-12-21",23.1958,23.5514,23.134,23.4586,113300.0],["2022-12-22",23.1572,23.3117,22.6702,23.2886,114000.0],["2022-12-23",23.2344,23.7446,23.0567,23.7214,80600.0],["2022-12-27",23.6596,24.533,23.4586,24.5252,95200.0],["2022-12-28",24.4866,24.5716,23.9069,24.1311,107700.0],["2022-12-29",24.3938,24.8963,24.332,24.7185,88900.0],["2022-12-30",24.4943,24.989,24.2856,24.9272,134000.0],["2023-01-03",25.1977,25.8856,24.9272,25.5919,153000.0],["2023-01-04",25.7388,26.5503,25.4682,26.388,164100.0],["2023-01-05",26.2412,26.4035,25.6151,26.2953,130900.0],["2023-01-06",26.6199,27.2151,26.3262,26.7899,188400.0],["2023-01-09",26.7822,27.0296,26.303,26.7513,78400.0],["2023-01-10",26.5272,26.7281,26.2025,26.2875,132600.0],["2023-01-11",26.3803,27.13,26.3571,27.1146,179200.0],["2023-01-12",27.1687,27.5938,26.8518,27.5938,134000.0],["2023-01-13",27.3619,27.8875,27.3001,27.818,90800.0],["2023-01-17",27.7175,27.7175,27.1146,27.3233,162800.0],["2023-01-18",27.3619,27.7407,26.5272,26.5813,150100.0],["2023-01-19",26.6044,26.6044,25.8624,25.9938,161300.0],["2023-01-20",26.2798,26.7281,25.8083,26.7049,177100.0],["2023-01-23",26.8054,27.2846,26.7127,27.13,105000.0],["2023-01-24",27.0527,27.1764,26.6895,27.0837,79200.0],["2023-01-25",26.9368,27.2073,26.6817,26.9291,117600.0],["2023-01-26",27.1146,27.246,26.5658,26.7204,98900.0],["2023-01-27",26.5967,26.7513,26.3803,26.5503,115600.0],["2023-01-30",26.3571,26.7977,26.1716,26.1948,106400.0],["2023-01-31",26.2257,27.331,26.2257,27.331,140600.0],["2023-02-01",27.1455,28.0421,26.6508,27.6634,103000.0],["2023-02-02",27.8334,28.359,27.8257,28.2353,110100.0],["2023-02-03",27.8798,28.815,27.8798,28.4595,122200.0],["2023-02-06",28.2122,28.3513,27.3078,27.532,116400.0],["2023-02-07",27.4006,27.988,27.3078,27.8875,87700.0],["2023-02-08",27.5242,27.5242,26.0711,26.3726,109500.0],["2023-02-09",26.5194,27.1532,25.8547,26.2798,177900.0],["2023-02-10",26.0866,26.6663,25.8856,26.5503,92500.0],["2023-02-13",26.7977,27.13,26.3648,26.9832,152500.0],["2023-02-14",26.5503,27.2692,26.3648,26.6972,89000.0],["2023-02-15",26.674,27.2692,26.4808,27.1532,93100.0],["2023-02-16",26.7281,27.0064,26.6663,26.6895,82300.0],["2023-02-17",26.7281,27.0064,26.303,26.7668,69600.0],["2023-02-21",26.3803,26.6276,26.1561,26.1716,113300.0],["2023-02-22",26.2798,26.8054,26.2025,26.388,117100.0],["2023-02-23",26.5272,26.7668,26.1948,26.5426,69300.0],["2023-02-24",26.1871,26.4962,26.0634,26.4499,65000.0],["2023-02-27",26.7127,27.0141,26.5272,26.8595,67400.0],["2023-02-28",26.7977,26.9291,26.5194,26.759,125600.0],["2023-03-01",26.7127,26.9986,26.504,26.7127,86000.0],["2023-03-02",26.5349,26.9059,26.5349,26.7513,56800.0],["2023-03-03",26.9291,27.1841,26.4576,27.0991,136700.0],["2023-03-06",27.0605,27.0605,26.133,26.3262,151300.0],["2023-03-07",26.3339,26.9755,26.3339,26.759,173500.0],["2023-03-08",26.8286,27.161,26.5503,27.1455,128200.0],["2023-03-09",27.2073,27.5165,26.9368,27.2073,185300.0],["2023-03-10",27.0527,27.0527,26.1948,26.7127,154900.0],["2023-03-13",26.1793,26.8827,26.0634,26.2953,173700.0],["2023-03-14",27.0991,27.3697,26.7281,26.9214,135400.0],["2023-03-15",26.303,26.3185,25.5842,25.8083,295900.0],["2023-03-16",25.4373,26.3803,25.19,26.1252,145900.0],["2023-03-17",25.9552,26.2798,25.5996,25.646,674900.0],["2023-03-20",25.7929,25.7929,24.9813,25.19,205500.0],["2023-03-21",25.7156,26.133,25.6383,25.7542,299800.0],["2023-03-22",25.762,26.2566,25.4914,25.5223,197300.0],["2023-03-23",22.4151,22.5233,21.0393,21.8122,786600.0],["2023-03-24",21.4953,21.8354,20.9543,21.4722,312600.0],["2023-03-27",21.6731,22.3456,21.5958,22.1137,264700.0],["2023-03-28",22.276,22.9021,22.2219,22.4924,225400.0],["2023-03-29",22.7861,22.7861,21.7581,22.191,198900.0],["2023-03-30",22.4229,22.5233,22.0209,22.0673,197200.0],["2023-03-31",22.2064,22.3919,22.0364,22.2374,267100.0],["2023-04-03",22.2374,22.5156,21.6886,21.9668,396700.0],["2023-04-04",22.0642,22.1048,21.1553,21.3258,285100.0],["2023-04-05",21.2365,21.2852,20.6603,20.6928,284500.0],["2023-04-06",20.6928,20.8308,20.1329,20.1491,218100.0],["2023-04-10",20.2059,21.3582,20.2059,21.3501,330400.0],["2023-04-11",21.4069,21.7802,21.0985,21.6098,189900.0],["2023-04-12",21.8289,21.8938,20.92,21.0012,138800.0],["2023-04-13",21.0985,21.553,20.9119,21.4475,169800.0],["2023-04-14",21.7558,21.7964,21.1229,21.2771,172300.0],["2023-04-17",21.3095,21.4231,21.0985,21.3826,213000.0],["2023-04-18",21.3988,21.8776,21.3501,21.837,215700.0],["2023-04-19",21.8127,22.2671,21.7315,22.2346,175100.0],["2023-04-20",22.1372,22.4537,21.9019,21.9668,157900.0],["2023-04-21",21.9181,21.9344,21.4556,21.7072,124900.0],["2023-04-24",21.764,21.8695,21.5449,21.7721,117200.0],["2023-04-25",21.5854,21.6747,20.8308,20.9444,209000.0],["2023-04-26",20.8226,21.0093,20.2952,20.4818,179800.0],["2023-04-27",20.6035,20.7983,20.3601,20.774,160000.0],["2023-04-28",20.6603,20.8876,20.6603,20.7902,95800.0],["2023-05-01",21.0417,21.2284,20.4737,20.7009,194900.0],["2023-05-02",20.5386,20.6847,20.0436,20.3439,312400.0],["2023-05-03",20.3682,20.8308,20.3439,20.3844,186300.0],["2023-05-04",20.2384,20.2871,19.6785,19.7271,193000.0],["2023-05-05",20.0923,20.774,20.0193,20.6766,124800.0],["2023-05-08",20.7983,20.7983,20.1653,20.3601,100300.0],["2023-05-09",20.2384,20.5873,19.8813,20.3844,82900.0],["2023-05-10",20.6766,20.6928,20.3276,20.4899,87900.0],["2023-05-11",20.3601,20.7253,20.3195,20.5954,80500.0],["2023-05-12",20.7577,20.9281,20.5143,20.5711,95600.0],["2023-05-15",20.6117,20.8145,20.5467,20.5711,158100.0],["2023-05-16",20.279,20.5711,20.0923,20.1897,113900.0],["2023-05-17",20.2465,20.7171,20.2465,20.5792,184600.0],["2023-05-18",20.6685,21.0336,20.6279,21.0174,114600.0],["2023-05-19",21.058,21.0661,20.4656,20.7658,151200.0],["2023-05-22",20.7983,21.4069,20.7253,21.3745,151000.0],["2023-05-23",21.4313,21.8208,21.1716,21.5611,124100.0],["2023-05-24",21.6017,21.6828,21.0255,21.058,139200.0],["2023-05-25",21.1878,22.0886,20.7821,20.8145,220500.0],["2023-05-26",20.8226,21.4556,20.8226,21.1716,127500.0],["2023-05-30",21.2771,21.3988,20.9444,21.0336,121200.0],["2023-05-31",21.0012,21.0093,20.4088,20.6522,173200.0],["2023-06-01",20.7902,20.7902,20.3114,20.4088,132000.0],["2023-06-02",20.7821,21.764,20.7253,21.7072,147600.0],["2023-06-05",21.6098,21.6909,20.8957,21.3095,133500.0],["2023-06-06",21.3013,22.1484,21.2273,21.9675,157500.0],["2023-06-07",22.1895,23.0696,22.1237,22.938,146100.0],["2023-06-08",22.8557,22.8557,22.3129,22.6912,122000.0],["2023-06-09",22.7817,22.7817,22.1978,22.5267,85000.0],["2023-06-12",22.5185,22.5925,22.0497,22.0744,143800.0],["2023-06-13",22.1238,22.3952,21.8935,21.9428,112100.0],["2023-06-14",22.1484,22.28,21.4247,21.5069,151600.0],["2023-06-15",21.5069,21.5809,21.1286,21.474,253400.0],["2023-06-16",21.6714,21.7701,21.2108,21.6796,592800.0],["2023-06-20",21.7043,21.9922,21.3507,21.8935,169900.0],["2023-06-21",21.8277,22.4116,21.7043,22.2471,151800.0],["2023-06-22",22.206,22.3952,21.7866,22.1238,203200.0],["2023-06-23",21.8359,22.2882,21.803,21.9675,233400.0],["2023-06-26",21.9593,22.5267,21.9593,22.2471,156500.0],["2023-06-27",22.3376,22.4198,21.9922,21.9922,146700.0],["2023-06-28",22.0004,22.0004,21.6714,21.8606,101400.0],["2023-06-29",21.9099,22.5267,21.9099,22.2142,83900.0],["2023-06-30",22.2965,22.2965,22.0168,22.0662,88000.0],["2023-07-03",22.1155,22.6748,22.1155,22.6666,40500.0],["2023-07-05",22.3294,22.3376,21.7701,21.7783,150100.0],["2023-07-06",21.6303,21.7948,21.3589,21.4905,115900.0],["2023-07-07",21.4905,21.9922,21.4905,21.7125,144300.0],["2023-07-10",21.6467,22.1731,21.6056,21.8194,104700.0],["2023-07-11",21.9099,22.1402,21.9099,22.0744,106900.0],["2023-07-12",22.3211,22.4445,22.1895,22.2307,112500.0],["2023-07-13",22.2965,22.3129,22.0168,22.2389,100300.0],["2023-07-14",22.1895,22.3294,21.7043,22.28,117700.0],["2023-07-17",22.2553,22.4116,21.7948,22.3376,128300.0],["2023-07-18",22.3047,23.2258,22.3047,23.2012,111800.0],["2023-07-19",23.2176,23.2505,22.5843,23.0038,142900.0],["2023-07-20",23.0367,23.1025,22.683,23.0613,56100.0],["2023-07-21",23.2752,23.2752,22.7159,22.7653,100900.0],["2023-07-24",22.6666,22.9544,22.4116,22.7488,82000.0],["2023-07-25",22.8146,23.012,22.6419,22.9215,65900.0],["2023-07-26",22.9297,23.3492,22.9297,23.2176,54600.0],["2023-07-27",23.3739,23.4314,22.938,23.086,94700.0],["2023-07-28",23.2341,23.5548,23.1929,23.489,73000.0],["2023-07-31",23.5137,23.8838,23.4232,23.6041,104300.0],["2023-08-01",23.1107,23.1107,22.3705,22.938,161500.0],["2023-08-02",22.5925,22.8475,22.461,22.5679,97700.0],["2023-08-03",22.3623,22.7406,22.1566,22.6583,88800.0],["2023-08-04",22.7899,23.4314,22.5021,22.9626,192600.0],["2023-08-07",22.9626,23.6041,22.9626,23.5548,68400.0],["2023-08-08",23.2094,23.4232,22.8886,23.4068,51500.0],["2023-08-09",23.3327,23.3327,22.9051,23.0778,47100.0],["2023-08-10",23.1518,23.5713,23.086,23.2258,56000.0],["2023-08-11",23.1765,23.4808,23.0778,23.2423,60600.0],["2023-08-14",23.086,23.086,22.6748,22.9215,72500.0],["2023-08-15",22.7653,22.8393,22.4856,22.8146,56900.0],["2023-08-16",22.757,23.1271,22.5432,22.5514,72900.0],["2023-08-17",22.6583,22.9709,22.6583,22.9215,119800.0],["2023-08-18",22.7077,22.9791,22.5925,22.6254,165700.0],["2023-08-21",22.6501,22.7653,22.0909,22.1238,85400.0],["2023-08-22",21.9675,22.0333,21.1697,21.1697,110700.0],["2023-08-23",21.1039,21.5563,20.9641,21.4576,117400.0],["2023-08-24",19.6893,22.6172,19.6893,21.5645,235300.0],["2023-08-25",21.7619,21.7619,21.1368,21.252,134900.0],["2023-08-28",21.4576,21.877,21.4576,21.6632,162400.0],["2023-08-29",21.7865,22.1566,21.5234,22.0744,132000.0],["2023-08-30",21.8194,22.2471,21.7043,22.0497,120000.0],["2023-08-31",22.0086,22.5267,22.0086,22.4939,123600.0],["2023-09-01",22.5843,22.8228,22.3623,22.7406,125300.0],["2023-09-05",22.5268,22.8969,22.0168,22.7899,170500.0],["2023-09-06",22.8399,22.9898,22.69,22.8566,167200.0],["2023-09-07",22.7983,23.0731,22.3818,23.0731,150300.0],["2023-09-08",23.0731,23.3397,22.7483,23.1981,131800.0],["2023-09-11",23.2647,23.3897,22.8232,22.8232,90800.0],["2023-09-12",22.6567,22.9399,22.2235,22.2652,104200.0],["2023-09-13",22.3068,22.3401,21.9736,22.1069,157000.0],["2023-09-14",22.1236,22.74,22.1236,22.6483,100500.0],["2023-09-15",22.7233,22.9482,22.1819,22.3401,708300.0],["2023-09-18",22.3984,22.4734,21.9486,22.4484,151000.0],["2023-09-19",22.4901,22.5734,22.3318,22.3901,72800.0],["2023-09-20",22.4068,22.54,22.1236,22.1486,90800.0],["2023-09-21",21.8987,22.4401,21.8404,22.2069,138600.0],["2023-09-22",22.1735,22.3568,21.6488,21.6821,112500.0],["2023-09-25",21.5655,21.8403,21.3989,21.4489,84100.0],["2023-09-26",21.2989,21.4905,21.024,21.0907,110600.0],["2023-09-27",21.3073,21.5238,21.1323,21.2739,67300.0],["2023-09-28",21.4322,21.832,21.3906,21.6321,107700.0],["2023-09-29",22.8399,23.0315,22.4817,22.7816,183200.0],["2023-10-02",22.8732,23.4063,22.8232,23.373,169500.0],["2023-10-03",23.1148,23.3897,22.8482,22.9815,116500.0],["2023-10-04",22.9649,23.4896,22.8566,23.4896,111600.0],["2023-10-05",23.3397,23.5396,23.2314,23.373,102900.0],["2023-10-06",23.1898,23.7229,22.9732,23.5063,119300.0],["2023-10-09",23.398,23.9644,23.3647,23.9561,56400.0],["2023-10-10",23.9977,24.0477,23.6312,23.8145,98300.0],["2023-10-11",23.7229,24.3143,23.7229,24.2976,100800.0],["2023-10-12",24.3059,24.3059,23.6479,23.9311,129300.0],["2023-10-13",23.9977,24.106,23.0565,23.1231,116300.0],["2023-10-16",23.3397,24.2143,23.3397,24.0227,86000.0],["2023-10-17",23.8645,24.7557,23.8645,24.6308,98900.0],["2023-10-18",24.3726,24.6891,24.2726,24.3809,41800.0],["2023-10-19",24.2393,24.3642,23.5646,23.6979,181200.0],["2023-10-20",23.8478,23.8478,23.448,23.5396,150700.0],["2023-10-23",23.4813,23.8894,23.2064,23.348,104200.0],["2023-10-24",23.5896,23.9311,23.5146,23.6479,85600.0],["2023-10-25",23.5313,23.8645,23.2564,23.8478,82900.0],["2023-10-26",23.9561,23.9561,23.448,23.6479,85100.0],["2023-10-27",23.6229,23.7728,22.9565,23.0398,56500.0],["2023-10-30",23.1065,23.373,22.9649,23.0898,58900.0],["2023-10-31",23.0148,23.3563,22.9482,23.2064,47600.0],["2023-11-01",23.2481,23.2481,22.8316,23.0232,66800.0],["2023-11-02",23.2481,23.5646,22.9482,23.5063,86200.0],["2023-11-03",23.9478,24.4975,23.7395,24.3559,102000.0],["2023-11-06",24.5058,24.5225,24.1477,24.3892,120400.0],["2023-11-07",24.4725,24.4725,24.131,24.4559,67000.0],["2023-11-08",24.3392,24.4642,23.373,23.4147,93600.0],["2023-11-09",23.6562,23.6562,22.6233,22.665,77900.0],["2023-11-10",22.8732,23.1731,22.6567,22.9232,140900.0],["2023-11-13",22.7983,22.9399,22.5484,22.8316,80500.0],["2023-11-14",23.5563,24.3392,23.5563,23.9478,153800.0],["2023-11-15",23.9811,24.7974,23.9811,24.3392,92900.0],["2023-11-16",24.2726,24.2726,23.4646,23.6396,98700.0],["2023-11-17",23.9144,24.3392,23.9144,24.156,132800.0],["2023-11-20",24.1143,24.5058,23.7728,24.3809,92600.0],["2023-11-21",24.3809,24.4809,24.1143,24.4225,98200.0],["2023-11-22",24.5225,24.6141,23.7645,23.7978,126500.0],["2023-11-24",23.8145,24.1477,23.8061,23.9478,41400.0],["2023-11-27",23.9478,24.0727,23.7229,24.0227,71600.0],["2023-11-28",24.0311,24.1976,23.7562,23.7728,127400.0],["2023-11-29",24.0477,24.3642,23.9894,24.1393,199100.0],["2023-11-30",21.3989,21.907,21.2156,21.782,388700.0],["2023-12-01",21.8737,22.3568,21.5738,21.7237,290100.0],["2023-12-04",21.7487,22.615,21.7487,22.5817,230300.0],["2023-12-05",22.9649,22.9649,22.1819,22.5234,179000.0],["2023-12-06",22.7066,22.9065,22.3901,22.4984,248600.0],["2023-12-07",22.4817,23.3563,22.4817,23.3314,238000.0],["2023-12-08",23.2814,23.4896,23.0398,23.323,111200.0],["2023-12-11",23.6098,23.9472,23.2049,23.3989,177800.0],["2023-12-12",23.458,23.8966,23.1543,23.6604,177000.0],["2023-12-13",23.5676,24.6473,23.5676,24.3099,241400.0],["2023-12-14",24.7317,25.474,24.3605,25.3812,187200.0],["2023-12-15",25.5246,25.9885,25.3221,25.6089,701200.0],["2023-12-18",25.6933,25.6933,25.2884,25.6089,124700.0],["2023-12-19",25.8283,26.0729,25.6595,25.862,673500.0],["2023-12-20",25.862,26.5199,25.7102,25.7102,229500.0],["2023-12-21",25.7608,26.1403,25.7608,26.1235,158600.0],["2023-12-22",25.9632,26.1066,25.6595,25.7186,118000.0],["2023-12-26",25.8536,26.1235,25.7608,26.0476,85100.0],["2023-12-27",26.0054,26.3006,25.9295,25.9801,146400.0],["2023-12-28",25.8873,26.0644,25.7861,25.921,116900.0],["2023-12-29",26.0391,26.3006,25.3306,25.4318,169900.0],["2024-01-02",25.2631,25.6764,25.2631,25.5668,121200.0],["2024-01-03",25.4234,25.4234,24.4955,24.5039,151200.0],["2024-01-04",24.4533,24.5546,24.2509,24.4533,98000.0],["2024-01-05",24.2762,24.8751,24.2762,24.8329,130200.0],["2024-01-08",24.9088,25.3306,24.6895,24.7739,154900.0],["2024-01-09",24.4871,24.6558,24.2593,24.5714,103400.0],["2024-01-10",24.5124,25.3053,24.175,24.2593,179700.0],["2024-01-11",24.2509,24.3774,23.8376,24.0738,128100.0],["2024-01-12",24.3015,24.5714,23.4496,23.5676,83000.0],["2024-01-16",23.323,23.5255,23.0953,23.4411,83100.0],["2024-01-17",23.2387,23.5423,23.0194,23.2471,86100.0],["2024-01-18",23.3736,23.4496,23.0615,23.4411,179900.0],["2024-01-19",23.6436,23.9219,23.2049,23.8797,138300.0],["2024-01-22",23.8882,24.2256,23.8713,24.0063,151100.0],["2024-01-23",24.3521,24.3521,23.7195,23.7448,122000.0],["2024-01-24",24.04,24.04,23.5086,23.787,118000.0],["2024-01-25",23.9557,24.0484,23.6689,23.9725,113000.0],["2024-01-26",24.0822,24.2509,23.7532,24.1665,114500.0],["2024-01-29",24.2256,24.2931,23.9725,24.2171,108600.0],["2024-01-30",24.0738,24.1834,23.9219,23.9557,119000.0],["2024-01-31",23.9135,23.9894,23.2387,23.264,142900.0],["2024-02-01",23.5423,23.8038,23.2977,23.652,126800.0],["2024-02-02",23.4917,23.8797,23.3399,23.6098,103900.0],["2024-02-05",23.2809,23.3652,23.0615,23.2977,94800.0],["2024-02-06",23.3315,23.7448,23.2555,23.2809,92400.0],["2024-02-07",23.2049,23.2049,22.5892,22.7326,100100.0],["2024-02-08",22.8085,23.5508,22.8085,23.5508,104200.0],["2024-02-09",23.4749,23.9219,23.3821,23.8713,59000.0],["2024-02-12",23.8376,24.8413,23.8376,24.7654,105900.0],["2024-02-13",23.8797,23.9472,23.3399,23.4074,124300.0],["2024-02-14",23.6773,23.9388,23.3821,23.8882,88400.0],["2024-02-15",24.0653,24.6473,24.0316,24.6136,104800.0],["2024-02-16",24.3268,24.6811,24.2256,24.5377,102900.0],["2024-02-20",24.2678,24.6473,24.1918,24.3184,93900.0],["2024-02-21",24.2003,24.3437,23.9557,24.1665,72800.0],["2024-02-22",24.1244,24.3099,23.8123,24.0906,123600.0],["2024-02-23",24.1159,24.234,23.8882,24.0484,91600.0],["2024-02-26",23.9725,24.2593,23.6351,23.9051,138600.0],["2024-02-27",24.175,24.3858,23.981,24.2593,80600.0],["2024-02-28",24.0316,24.2256,23.846,23.9725,106900.0],["2024-02-29",24.3774,24.5799,24.1075,24.2171,159000.0],["2024-03-01",24.1581,24.3015,23.8713,24.3015,127700.0],["2024-03-04",24.3774,24.4027,23.5676,23.5845,123700.0],["2024-03-05",23.4496,23.6098,23.1881,23.323,119600.0],["2024-03-06",23.4074,23.4496,23.0447,23.2134,187500.0],["2024-03-07",23.3315,23.3905,23.07,23.3483,177700.0],["2024-03-08",23.5676,23.711,23.2302,23.2893,109800.0],["2024-03-11",23.0953,23.264,22.5639,23.0531,270000.0],["2024-03-12",23.1712,23.2724,22.8675,23.1796,280600.0],["2024-03-13",23.1796,23.1796,22.7832,23.0953,237400.0],["2024-03-14",23.1122,23.1122,21.7119,21.9734,265900.0],["2024-03-15",22.0578,22.9266,22.0072,22.488,3055300.0],["2024-03-18",22.6398,22.6482,21.7119,21.7372,240000.0],["2024-03-19",21.7119,22.6567,21.7119,22.3614,256300.0],["2024-03-20",22.2771,22.7494,22.1168,22.6482,202300.0],["2024-03-21",22.6482,22.7073,22.3361,22.412,305300.0],["2024-03-22",22.412,22.5301,22.2012,22.412,139800.0],["2024-03-25",22.412,22.7747,22.1421,22.3699,227900.0],["2024-03-26",20.86,23.1712,20.3454,22.5301,438600.0],["2024-03-27",22.7747,23.4158,22.7579,23.3146,341800.0],["2024-03-28",23.2809,23.652,23.2809,23.5592,248900.0],["2024-04-01",23.5255,23.5255,23.129,23.4327,167800.0],["2024-04-02",23.1628,23.1628,22.8675,23.0615,321700.0],["2024-04-03",23.0615,23.3736,22.8675,23.3483,158300.0],["2024-04-04",23.7279,23.8376,23.4074,23.4664,279800.0],["2024-04-05",23.4664,23.7195,23.3821,23.3989,173900.0],["2024-04-08",23.5527,23.8005,23.4929,23.5613,152900.0],["2024-04-09",23.5869,23.5954,23.1341,23.2025,120200.0],["2024-04-10",22.8009,22.8009,22.015,22.2798,208400.0],["2024-04-11",22.4251,22.4592,21.9979,22.0065,170200.0],["2024-04-12",21.7758,22.0663,21.511,21.5195,178200.0],["2024-04-15",21.6049,21.7075,21.3059,21.5708,158100.0],["2024-04-16",21.3572,21.5879,21.1522,21.5708,150300.0],["2024-04-17",21.81,21.81,21.118,21.1351,127300.0],["2024-04-18",21.1778,21.4683,20.9899,21.2034,121500.0],["2024-04-19",21.1265,21.8783,21.1265,21.8441,191400.0],["2024-04-22",21.9381,22.1431,21.8441,21.9637,156800.0],["2024-04-23",21.9296,22.7241,21.9125,22.6472,152800.0],["2024-04-24",22.4678,22.7582,22.2969,22.3823,284000.0],["2024-04-25",22.1944,22.5617,22.1773,22.4678,224600.0],["2024-04-26",22.4849,22.6472,22.1688,22.2029,100800.0],["2024-04-29",22.3311,22.5788,22.2457,22.2627,99300.0],["2024-04-30",22.1688,22.1688,21.716,21.7587,126300.0],["2024-05-01",21.81,22.314,21.7673,21.8698,116300.0],["2024-05-02",22.0577,22.1431,21.9552,22.1175,76200.0],["2024-05-03",22.408,22.4507,22.2115,22.2542,81900.0],["2024-05-06",22.3738,22.8949,22.3738,22.5617,134500.0],["2024-05-07",22.5874,22.7839,22.2457,22.2542,82500.0],["2024-05-08",22.0919,22.4849,22.0321,22.4763,95200.0],["2024-05-09",22.4421,22.5874,22.2969,22.5874,70800.0],["2024-05-10",22.6472,22.6472,22.1602,22.4678,97500.0],["2024-05-13",22.6045,22.9205,22.6045,22.8095,79700.0],["2024-05-14",23.1939,23.3562,22.9718,23.3135,143400.0],["2024-05-15",23.3989,23.4502,23.0829,23.3221,85500.0],["2024-05-16",23.2195,23.7492,23.1512,23.4587,158800.0],["2024-05-17",23.4758,23.5271,23.2281,23.51,81500.0],["2024-05-20",23.7065,23.7065,23.0572,23.0914,101500.0],["2024-05-21",23.0658,23.1341,22.9462,23.0572,67000.0],["2024-05-22",23.0316,23.0829,22.6984,22.7839,106000.0],["2024-05-23",22.7497,22.8693,22.4678,22.7668,127200.0],["2024-05-24",22.9291,23.0658,22.9205,22.9633,89400.0],["2024-05-28",22.9718,23.3306,22.9547,23.2879,114900.0],["2024-05-29",22.9633,23.305,22.8009,22.8607,142100.0],["2024-05-30",22.4849,22.8351,22.2371,22.4507,204300.0],["2024-05-31",22.4507,22.7326,22.3653,22.6386,247900.0],["2024-06-03",22.7582,23.0316,22.5361,22.912,140100.0],["2024-06-04",22.8522,22.8522,22.1346,22.22,137000.0],["2024-06-05",22.3909,22.5361,22.0663,22.4678,125600.0],["2024-06-06",22.5276,22.5276,22.0492,22.2713,112900.0],["2024-06-07",22.1346,22.4934,22.1346,22.3823,160400.0],["2024-06-10",22.1004,22.1004,21.6733,21.7331,117200.0],["2024-06-11",21.5195,21.8271,21.3999,21.81,121800.0],["2024-06-12",22.1738,22.2864,21.3856,21.5674,158800.0],["2024-06-13",21.4635,21.7493,21.0911,21.6714,182600.0],["2024-06-14",21.4462,21.758,21.3076,21.706,309600.0],["2024-06-17",21.758,22.1738,21.6021,22.1391,155800.0],["2024-06-18",22.0612,22.1304,21.8013,21.9919,105600.0],["2024-06-20",21.8966,22.0785,21.7147,21.7753,105200.0],["2024-06-21",21.6714,21.7667,21.4635,21.5068,426300.0],["2024-06-24",21.6627,21.9832,21.5934,21.8879,102900.0],["2024-06-25",21.8446,22.0178,21.6454,21.7407,87700.0],["2024-06-26",21.6194,21.8793,21.5761,21.7926,78300.0],["2024-06-27",21.8793,21.8793,21.0218,21.1604,89400.0],["2024-06-28",21.3509,21.5588,21.1344,21.5328,204800.0],["2024-07-01",21.5155,21.6021,20.9178,21.247,121000.0],["2024-07-02",21.3942,21.3942,21.1257,21.1863,86800.0],["2024-07-03",21.1603,21.4115,21.1084,21.4115,67500.0],["2024-07-05",21.117,21.1517,20.7273,21.0131,148000.0],["2024-07-08",21.2296,21.5588,21.2296,21.3769,107800.0],["2024-07-09",21.4029,21.4635,21.169,21.1863,205200.0],["2024-07-10",21.2383,21.3596,21.1257,21.2556,77900.0],["2024-07-11",21.706,22.1738,21.68,22.1218,118200.0],["2024-07-12",22.4423,22.4596,21.6281,22.0265,137800.0],["2024-07-15",22.243,22.243,21.4808,21.5068,128100.0],["2024-07-16",21.7147,22.269,21.6887,22.2344,109800.0],["2024-07-17",22.0871,22.6501,22.0698,22.5289,136900.0],["2024-07-18",22.5202,23.0313,22.0265,22.2604,121200.0],["2024-07-19",22.1997,22.1997,21.5761,21.6887,114500.0],["2024-07-22",21.81,22.0525,21.2643,21.9572,103000.0],["2024-07-23",22.0265,22.2084,21.8706,22.1045,88000.0],["2024-07-24",21.9659,22.1478,21.6194,21.6454,80400.0],["2024-07-25",21.8619,22.2257,21.784,22.0525,129300.0],["2024-07-26",22.347,22.3903,21.8706,22.0958,82400.0],["2024-07-29",22.1651,22.269,21.9919,22.2171,76700.0],["2024-07-30",22.2517,22.4683,22.1738,22.4509,72400.0],["2024-07-31",22.5809,22.962,22.3123,22.4336,95700.0],["2024-08-01",22.5549,22.5549,21.4895,21.7147,103500.0],["2024-08-02",21.0651,21.2037,20.8399,21.0218,99400.0],["2024-08-05",20.4241,20.528,19.991,20.1296,128400.0],["2024-08-06",20.043,20.6233,20.043,20.4674,134800.0],["2024-08-07",20.7532,20.9351,20.4241,20.6147,137000.0],["2024-08-08",20.8485,20.9265,20.58,20.9265,115600.0],["2024-08-09",20.9005,20.9871,20.5887,20.8399,99300.0],["2024-08-12",20.9785,20.9785,20.1643,20.3548,124900.0],["2024-08-13",20.58,20.8399,20.4328,20.7619,98500.0],["2024-08-14",20.8832,20.8832,20.2942,20.3202,74200.0],["2024-08-15",20.7533,20.9438,20.6493,20.684,97100.0],["2024-08-16",20.658,21.0737,20.658,20.9092,171100.0],["2024-08-19",20.8659,21.0997,20.8659,21.0737,91100.0],["2024-08-20",21.0218,21.0218,20.5107,20.7619,82100.0],["2024-08-21",20.7966,21.1863,20.7966,21.143,84000.0],["2024-08-22",21.2037,21.2037,20.5367,20.6233,91400.0],["2024-08-23",20.554,21.5155,20.554,21.4029,165800.0],["2024-08-26",21.6194,21.6367,21.3076,21.3509,113300.0],["2024-08-27",21.3249,21.3682,21.1084,21.3076,67700.0],["2024-08-28",21.247,21.3682,20.8399,20.9005,99400.0],["2024-08-29",21.1344,21.195,20.6666,20.9698,66800.0],["2024-08-30",20.9351,20.9525,20.5367,20.6666,161500.0],["2024-09-03",20.4241,20.5367,20.0257,20.0517,146300.0],["2024-09-04",19.9217,19.9564,19.4107,19.5579,195900.0],["2024-09-05",16.4571,17.8863,16.4571,16.691,540400.0],["2024-09-06",16.7429,17.1067,16.2059,16.3705,457300.0],["2024-09-09",16.3618,16.691,15.9894,16.1366,351300.0],["2024-09-10",16.0587,16.1106,15.7382,16.05,239600.0],["2024-09-11",16.0067,16.0067,15.6082,15.8681,220200.0],["2024-09-12",16.0587,16.3098,15.8854,15.9287,397800.0],["2024-09-13",16.1193,16.613,16.076,16.5697,216100.0],["2024-09-16",16.6491,17.4696,16.6491,17.2932,394100.0],["2024-09-17",17.3991,17.5138,16.905,17.0197,195300.0],["2024-09-18",17.0902,17.7343,17.0902,17.2932,264100.0],["2024-09-19",17.6285,17.699,17.3549,17.549,217800.0],["2024-09-20",17.4432,17.6902,17.2226,17.5226,1019000.0],["2024-09-23",17.699,17.699,16.6932,16.9138,408700.0],["2024-09-24",17.0726,17.2579,16.4109,16.4109,414800.0],["2024-09-25",15.8903,16.4197,15.758,16.305,1093300.0],["2024-09-26",16.455,16.7373,16.1991,16.4373,428400.0],["2024-09-27",16.6226,16.7991,16.4991,16.7373,448700.0],["2024-09-30",16.7197,16.8079,16.3756,16.4109,3444100.0],["2024-10-01",16.4638,17.1079,16.402,17.0726,486000.0],["2024-10-02",16.9932,17.3285,16.8961,17.0991,360600.0],["2024-10-03",17.0108,17.2138,16.7991,17.0285,561900.0],["2024-10-04",17.302,17.5314,16.9932,17.2138,351700.0],["2024-10-07",17.1873,17.4432,16.6667,16.7991,205400.0],["2024-10-08",16.7638,16.8344,16.5167,16.6667,244600.0],["2024-10-09",16.5873,16.7197,16.4726,16.4815,199300.0],["2024-10-10",16.4462,16.4638,16.2168,16.2962,241700.0],["2024-10-11",16.3403,16.6403,16.3403,16.4462,189800.0],["2024-10-14",16.4109,16.4903,16.1638,16.305,230100.0],["2024-10-15",16.3932,16.8785,16.3932,16.5697,486800.0],["2024-10-16",16.7638,17.3373,16.7638,17.3196,213700.0],["2024-10-17",17.2402,17.5843,17.0373,17.5667,156500.0],["2024-10-18",17.5579,17.6726,17.3108,17.4696,138200.0],["2024-10-21",17.452,17.452,16.9932,17.0461,248100.0],["2024-10-22",17.055,17.055,16.4903,16.4991,221300.0],["2024-10-23",16.4197,16.5873,16.305,16.4373,182500.0],["2024-10-24",16.4726,16.5432,15.9874,16.2256,221700.0],["2024-10-25",16.3932,16.6667,16.2873,16.2962,154400.0],["2024-10-28",16.4373,16.7373,16.4373,16.5609,160200.0],["2024-10-29",16.4462,16.7461,16.3579,16.7373,132600.0],["2024-10-30",16.6667,17.205,16.6667,16.905,191400.0],["2024-10-31",17.002,17.002,16.1903,16.2962,249800.0],["2024-11-01",16.4373,16.4903,16.2785,16.3668,159100.0],["2024-11-04",16.2609,16.7726,16.2609,16.605,190300.0],["2024-11-05",16.5432,17.055,16.4726,17.0285,218800.0],["2024-11-06",17.8579,18.0873,17.3902,17.4608,189900.0],["2024-11-07",17.6461,18.052,17.5402,17.7432,199600.0],["2024-11-08",17.5579,17.7873,17.3461,17.5138,180300.0],["2024-11-11",17.7255,17.7255,17.2844,17.4432,136500.0],["2024-11-12",17.3991,17.4696,16.9403,17.0373,151700.0],["2024-11-13",17.2755,17.4343,17.0638,17.0638,140100.0],["2024-11-14",17.1432,17.2491,16.9403,17.1344,121200.0],["2024-11-15",17.2932,17.4432,16.9579,17.3285,144500.0],["2024-11-18",17.4608,17.4785,17.002,17.0373,126600.0],["2024-11-19",16.9932,17.002,16.605,16.6756,155600.0],["2024-11-20",16.5873,16.5962,16.1815,16.5432,165000.0],["2024-11-21",16.5432,16.8785,16.455,16.8256,106400.0],["2024-11-22",17.002,17.3638,16.9667,17.2932,159800.0],["2024-11-25",17.4873,17.999,17.4873,17.7255,171400.0],["2024-11-26",17.7343,17.7873,17.3726,17.4255,125100.0],["2024-11-27",17.4873,18.0343,17.4873,17.9726,214700.0],["2024-11-29",18.0873,18.2902,17.902,17.9549,100000.0],["2024-12-02",17.9549,18.5461,17.8667,18.449,204700.0],["2024-12-03",18.5019,18.6696,17.9902,18.2902,257300.0],["2024-12-04",18.2902,18.7754,17.999,18.4049,341000.0],["2024-12-05",17.6461,19.0225,17.2579,18.3519,331900.0],["2024-12-06",18.6431,19.5872,18.3696,18.4049,208500.0],["2024-12-09",18.6343,19.0313,18.2637,18.3343,183800.0],["2024-12-10",18.2637,18.7666,17.9549,18.4843,160600.0],["2024-12-11",18.5902,18.9078,18.4578,18.8019,180900.0],["2024-12-12",18.7049,18.7049,18.3255,18.5019,145200.0],["2024-12-13",18.5284,18.5372,18.2196,18.4314,139900.0],["2024-12-16",18.4583,18.5839,18.1263,18.1442,143100.0],["2024-12-17",18.0993,18.3057,17.8391,18.0904,138200.0],["2024-12-18",18.1532,18.7095,17.6776,17.8571,189900.0],["2024-12-19",18.0275,18.0814,17.3815,17.5609,170500.0],["2024-12-20",17.2917,18.1621,17.2917,17.7763,208400.0],["2024-12-23",17.7135,17.9199,17.4443,17.525,181100.0],["2024-12-24",17.5609,17.9737,17.4353,17.9737,76000.0],["2024-12-26",17.8032,18.1621,17.7853,18.1173,90500.0],["2024-12-27",17.9827,18.1352,17.6417,17.8301,96900.0],["2024-12-30",17.6327,17.6776,17.2558,17.5879,113800.0],["2024-12-31",17.7135,17.8481,17.534,17.6596,92000.0],["2025-01-02",18.0006,18.2339,17.4174,17.543,136100.0],["2025-01-03",17.6148,18.0186,17.3276,17.9019,107600.0],["2025-01-06",18.0365,18.1083,17.6866,17.8122,117900.0],["2025-01-07",17.8481,18.198,17.4533,17.5699,161900.0],["2025-01-08",17.3904,17.3904,17.0046,17.2379,154000.0],["2025-01-10",17.0225,17.1571,16.9148,17.1302,93400.0],["2025-01-13",17.0315,17.2738,16.87,17.1661,156700.0],["2025-01-14",17.211,17.534,16.8072,16.9956,136900.0],["2025-01-15",17.4174,17.5161,17.0225,17.0943,119200.0],["2025-01-16",17.0674,17.1123,16.6546,16.9059,122000.0],["2025-01-17",17.0764,17.3635,17.0405,17.1571,102600.0],["2025-01-21",17.3276,17.6596,17.1123,17.4712,111100.0],["2025-01-22",17.4622,17.6417,17.2648,17.2828,87800.0],["2025-01-23",17.2199,17.5071,17.0315,17.5071,84400.0],["2025-01-24",17.4533,17.5071,17.3007,17.4891,84000.0],["2025-01-27",17.552,17.875,17.4533,17.7045,113200.0],["2025-01-28",17.6058,17.8212,17.4802,17.6776,86300.0],["2025-01-29",17.6148,17.9468,17.543,17.8571,132700.0],["2025-01-30",17.9737,18.0814,17.7045,17.8212,109900.0],["2025-01-31",17.7135,17.7494,17.0764,17.1571,117300.0],["2025-02-03",16.7174,16.8161,16.4213,16.6726,284400.0],["2025-02-04",16.6008,17.0225,16.5828,16.9956,207700.0],["2025-02-05",16.9328,17.7314,16.9328,17.6776,165600.0],["2025-02-06",17.8571,18.1173,17.4353,17.4712,151100.0],["2025-02-07",17.5789,17.5789,17.1392,17.3276,170400.0],["2025-02-10",17.5161,17.6507,17.193,17.4622,118200.0],["2025-02-11",17.2648,18.1442,17.2648,17.9468,129800.0],["2025-02-12",17.7494,17.9288,17.3815,17.6686,163900.0],["2025-02-13",17.7583,17.9019,17.534,17.8212,96500.0],["2025-02-14",17.8481,17.9917,17.3815,17.4802,108800.0],["2025-02-18",17.4622,18.0186,17.3725,17.9647,172000.0],["2025-02-19",17.8212,18.2339,17.543,18.1622,134200.0],["2025-02-20",18.1083,18.2429,17.6955,17.9019,133000.0],["2025-02-21",18.1083,18.198,17.4084,17.6237,190100.0],["2025-02-24",17.7404,17.8571,17.4891,17.6417,109000.0],["2025-02-25",17.7763,18.216,17.7494,18.0545,161900.0],["2025-02-26",18.4044,18.5211,17.9827,18.0724,265700.0],["2025-02-27",17.9917,18.0096,17.552,17.5699,168100.0],["2025-02-28",17.5609,17.6955,17.1482,17.3276,661300.0],["2025-03-03",17.4263,17.7045,16.8431,16.9328,223500.0],["2025-03-04",16.7354,16.7354,16.3047,16.4213,191700.0],["2025-03-05",16.4841,16.6636,16.1701,16.3675,199900.0],["2025-03-06",16.2867,16.6546,16.2508,16.4931,326700.0],["2025-03-07",16.4393,16.52,15.9996,16.4662,227700.0],["2025-03-10",16.3226,16.5739,16.0803,16.0893,142400.0],["2025-03-11",16.1431,16.3495,15.9816,16.1611,182400.0],["2025-03-12",16.197,16.3047,15.8021,15.9547,146900.0],["2025-03-13",15.9547,15.9547,15.4701,15.6227,169900.0],["2025-03-14",15.7304,15.856,15.524,15.7214,154100.0],["2025-03-17",15.8201,16.3405,15.7663,16.2329,207100.0],["2025-03-18",16.1162,16.2598,15.7393,16.0265,219300.0],["2025-03-19",16.0444,16.3226,15.9547,16.2418,115600.0],["2025-03-20",16.0085,16.3585,15.9816,16.1252,100800.0],["2025-03-21",15.8919,16.1342,15.7573,15.8021,267300.0],["2025-03-24",16.0444,16.4123,15.9906,16.3764,142800.0],["2025-03-25",16.4752,16.7892,15.8919,15.9188,150000.0],["2025-03-26",15.9906,16.2329,15.6406,15.856,179000.0],["2025-03-27",15.8111,16.0803,15.7304,16.0444,129700.0],["2025-03-28",15.7932,15.8829,15.3355,15.4612,144200.0],["2025-03-31",15.3176,15.3535,14.851,15.0035,207200.0],["2025-04-01",15.0932,15.4253,14.9676,15.1291,235400.0],["2025-04-02",14.9676,15.506,14.9676,15.3624,191900.0],["2025-04-03",14.8599,14.9586,13.2178,13.3255,316800.0],["2025-04-04",12.7961,13.7652,12.3833,13.6037,466500.0],["2025-04-07",13.155,13.5409,11.8539,12.2397,501200.0],["2025-04-08",12.8409,12.9217,11.9346,12.1051,364600.0],["2025-04-09",11.9795,13.2986,11.6026,13.0024,478200.0],["2025-04-10",12.7691,12.7691,12.0333,12.3923,240000.0],["2025-04-11",12.4012,12.473,11.5308,12.1679,483000.0],["2025-04-14",12.473,12.5269,11.7372,12.2307,312900.0],["2025-04-15",12.2038,12.2935,11.6564,11.7282,241500.0],["2025-04-16",11.7013,12.9127,11.7013,12.2307,339500.0],["2025-04-17",12.132,12.464,11.6744,11.9795,483400.0],["2025-04-21",11.8897,12.1948,11.5757,12.0872,437300.0],["2025-04-22",12.1793,12.8518,12.1332,12.7505,211400.0],["2025-04-23",13.1558,13.3401,12.5478,12.6676,278400.0],["2025-04-24",12.6676,12.9808,12.4925,12.9532,151400.0],["2025-04-25",12.9255,12.9624,12.5847,12.861,167100.0],["2025-04-28",12.8518,12.9808,12.6584,12.7781,180900.0],["2025-04-29",12.815,13.0084,12.7136,12.8979,217700.0],["2025-04-30",12.8979,12.8979,12.6307,12.7965,178900.0],["2025-05-01",12.8979,13.2848,12.8518,13.1282,221400.0],["2025-05-02",13.1743,13.3125,12.99,13.2388,173400.0],["2025-05-05",13.1558,13.294,13.1006,13.1098,117800.0],["2025-05-06",12.9716,13.1374,12.8795,12.9439,161800.0],["2025-05-07",13.1282,13.4507,13.0637,13.4507,179600.0],["2025-05-08",13.5704,14.2153,13.552,14.1048,241100.0],["2025-05-09",14.1416,14.2061,13.9113,14.0218,125500.0],["2025-05-12",14.7957,15.4775,14.7865,15.3669,322200.0],["2025-05-13",15.5235,15.8552,15.459,15.6709,270800.0],["2025-05-14",15.6709,15.8368,15.4406,15.6617,344700.0],["2025-05-15",15.6249,15.7999,15.5696,15.7446,202000.0],["2025-05-16",15.7999,16.0579,15.7446,15.9842,179500.0],["2025-05-19",15.7631,15.8552,15.5972,15.7078,209600.0],["2025-05-20",15.7446,15.9657,15.6525,15.7999,147000.0],["2025-05-21",15.6801,15.7907,15.4222,15.4775,233200.0],["2025-05-22",15.3945,15.7446,15.3945,15.6249,156200.0],["2025-05-23",15.4314,15.5327,15.2471,15.4683,182700.0],["2025-05-27",15.7538,16.0947,15.6249,16.021,162900.0],["2025-05-28",16.021,16.2145,15.975,16.0487,222300.0],["2025-05-29",14.4733,15.9657,14.2798,14.9339,439000.0],["2025-05-30",14.7404,14.9615,14.6207,14.9247,222600.0],["2025-06-02",14.9431,15.2103,14.676,14.9984,275800.0],["2025-06-03",15.0445,15.3208,14.8418,14.9523,251200.0],["2025-06-04",15.0168,15.1827,14.6115,14.7404,174000.0],["2025-06-05",14.7404,14.7773,14.243,14.243,199200.0],["2025-06-06",14.3627,14.5562,14.2706,14.3904,186700.0],["2025-06-09",14.5838,14.9063,14.4917,14.8049,108900.0],["2025-06-10",14.8694,15.0629,14.7773,14.7865,167700.0],["2025-06-11",14.9892,15.109,14.5838,14.7312,281000.0],["2025-06-12",14.5899,14.7689,14.4016,14.5052,178000.0],["2025-06-13",14.3074,14.3827,13.94,13.9871,165600.0],["2025-06-16",14.1284,14.4863,14.1284,14.4863,144700.0],["2025-06-17",14.3827,14.5711,14.3262,14.3921,166300.0],["2025-06-18",14.3545,14.5428,14.3356,14.4863,152700.0],["2025-06-20",14.5428,14.5711,14.1849,14.1849,376300.0],["2025-06-23",14.0813,14.2791,13.8553,14.232,171400.0],["2025-06-24",14.3639,14.4581,14.2226,14.4487,142800.0],["2025-06-25",14.4769,14.5428,14.2509,14.3168,157700.0],["2025-06-26",14.3827,14.5899,14.2885,14.5523,183300.0],["2025-06-27",14.6653,14.8443,14.4769,14.5711,245500.0],["2025-06-30",14.6465,14.703,14.3262,14.3639,170000.0],["2025-07-01",14.637,15.5036,14.3168,14.9855,273300.0],["2025-07-02",15.0326,15.3246,14.816,15.2399,167600.0],["2025-07-03",15.334,15.5978,15.2775,15.5318,99700.0],["2025-07-07",15.3435,15.4753,15.0891,15.1268,120200.0],["2025-07-08",15.1833,15.6637,15.1739,15.6543,149300.0],["2025-07-09",15.692,15.692,15.4282,15.5978,113500.0],["2025-07-10",15.6072,16.1064,15.5978,15.8332,169200.0],["2025-07-11",15.8144,15.9651,15.6354,15.8803,157100.0],["2025-07-14",15.8332,15.8332,15.5224,15.6825,146800.0],["2025-07-15",15.7014,15.7014,15.2116,15.2304,112100.0],["2025-07-16",15.2775,15.4282,15.0326,15.2869,94000.0],["2025-07-17",15.3811,15.5318,15.2587,15.4094,125800.0],["2025-07-18",15.4659,15.4659,15.2022,15.2493,87900.0],["2025-07-21",15.334,15.4753,15.2022,15.2869,80100.0],["2025-07-22",15.3717,15.6354,15.3717,15.5318,89000.0],["2025-07-23",15.6825,16.1158,15.6825,16.0781,97800.0],["2025-07-24",15.9557,15.9934,15.5224,15.5318,114600.0],["2025-07-25",15.6543,15.7767,15.4188,15.7767,87900.0],["2025-07-28",15.7767,15.9557,15.513,15.8332,77300.0],["2025-07-29",15.8615,15.8615,15.4282,15.4282,100500.0],["2025-07-30",15.5695,15.5695,15.108,15.1928,130600.0],["2025-07-31",14.8819,15.0421,14.4581,14.6088,134900.0],["2025-08-01",14.2885,14.3074,13.9212,14.2226,98000.0],["2025-08-04",14.4298,14.6088,14.3356,14.5711,96500.0],["2025-08-05",14.6276,14.6653,14.4769,14.6276,101400.0],["2025-08-06",14.703,14.7501,14.5146,14.6276,124200.0],["2025-08-07",14.7406,14.7783,14.3262,14.5523,120300.0],["2025-08-08",14.5523,14.6276,14.4016,14.5523,84700.0],["2025-08-11",14.5805,14.6088,14.2132,14.5428,147100.0],["2025-08-12",14.7124,15.0044,14.5523,14.9761,89100.0],["2025-08-13",15.0326,15.5224,14.8914,15.4471,139300.0],["2025-08-14",15.0891,15.2116,14.7595,15.1833,116100.0],["2025-08-15",15.2775,15.2775,14.8819,15.0232,188400.0],["2025-08-18",14.9196,15.4282,14.7877,15.221,121300.0],["2025-08-19",15.2869,15.4753,15.1551,15.3246,126600.0],["2025-08-20",15.3529,15.5224,15.3152,15.3906,98800.0],["2025-08-21",15.334,15.7296,15.2775,15.6731,149400.0],["2025-08-22",15.805,16.5302,15.805,16.3513,227500.0],["2025-08-25",16.1723,16.3795,16.1629,16.1817,198900.0],["2025-08-26",16.1064,16.2477,15.9557,16.0687,161900.0],["2025-08-27",16.0593,16.502,16.0499,16.502,151200.0],["2025-08-28",15.7767,16.8882,15.7767,16.8034,224000.0],["2025-08-29",16.9258,17.2743,16.907,17.2084,240700.0],["2025-09-02",16.9541,17.7547,16.8411,17.7547,191000.0],["2025-09-03",17.6511,17.7547,17.4062,17.5663,211200.0],["2025-09-04",17.604,18.1786,17.604,18.1786,148200.0],["2025-09-05",18.1786,18.706,18.1032,18.3387,354000.0],["2025-09-08",18.3291,18.5497,17.7632,18.5305,177600.0],["2025-09-09",18.4634,18.5305,18.1756,18.5113,150200.0],["2025-09-10",18.4058,18.5209,18.1852,18.4538,181700.0],["2025-09-11",18.6552,19.0964,18.5593,19.0964,178200.0],["2025-09-12",19.0772,19.0772,18.7032,18.9909,154500.0],["2025-09-15",19.058,19.2499,18.8566,19.1348,135600.0],["2025-09-16",19.0293,19.1827,18.684,18.8183,131400.0],["2025-09-17",18.9525,19.4992,18.8374,18.9525,169300.0],["2025-09-18",19.1252,19.3554,18.9717,19.1923,125100.0],["2025-09-19",19.2115,19.2307,18.684,18.6936,307400.0],["2025-09-22",18.6168,18.7223,18.3962,18.425,150600.0],["2025-09-23",18.5209,18.7511,18.3387,18.3579,126300.0],["2025-09-24",18.4154,18.5593,18.3003,18.4921,156200.0],["2025-09-25",18.4346,18.4346,17.7824,17.9934,151300.0],["2025-09-26",18.0509,18.1564,17.9646,18.1085,99200.0],["2025-09-29",18.3483,18.6072,18.0797,18.0989,144700.0],["2025-09-30",18.0126,18.214,17.8399,18.1948,164700.0],["2025-10-01",18.0605,18.3866,17.9167,18.2524,128900.0],["2025-10-02",18.3962,18.5977,18.2715,18.5593,113200.0],["2025-10-03",18.6072,18.847,18.6072,18.7895,138300.0],["2025-10-06",18.8566,18.8566,18.4634,18.4634,132500.0],["2025-10-07",18.4634,18.5593,18.0222,18.0414,131700.0],["2025-10-08",18.1277,18.3195,18.0414,18.2811,94700.0],["2025-10-09",18.1756,18.2236,17.4179,17.5138,118100.0],["2025-10-10",17.5138,17.5138,16.5355,16.5643,116000.0],["2025-10-13",16.8041,17.1877,16.7465,17.1877,86700.0],["2025-10-14",16.9959,17.5138,16.6506,17.1877,85100.0],["2025-10-15",17.4659,17.5234,17.2645,17.3891,94700.0],["2025-10-16",17.3412,17.4755,17.0534,17.1685,125900.0],["2025-10-17",17.111,17.3891,17.0055,17.1398,86700.0],["2025-10-20",17.2836,18.166,17.2836,18.1564,144900.0],["2025-10-21",18.003,18.3579,17.8783,17.8783,73900.0],["2025-10-22",17.9646,18.3387,17.8495,18.2428,133800.0],["2025-10-23",18.3195,18.377,18.0797,18.1277,76300.0],["2025-10-24",18.2715,18.3291,18.0509,18.0605,55700.0],["2025-10-27",18.2428,18.3962,17.5906,17.5906,114100.0],["2025-10-28",17.5522,17.5906,17.274,17.5138,89600.0],["2025-10-29",17.3987,17.5522,16.9479,17.1877,104000.0],["2025-10-30",17.1781,17.4755,17.0055,17.4083,101900.0],["2025-10-31",17.3316,17.4851,16.9288,17.4659,101100.0],["2025-11-03",17.4467,17.6865,17.1781,17.3987,72600.0],["2025-11-04",17.2357,17.37,16.8904,17.0726,107800.0],["2025-11-05",17.2069,18.1373,17.0343,17.9167,167000.0],["2025-11-06",17.6577,17.6577,17.0055,17.0438,137200.0],["2025-11-07",17.0247,17.2932,17.0151,17.274,60300.0],["2025-11-10",17.3987,17.6865,17.1877,17.2453,46500.0],["2025-11-11",17.1014,17.4563,17.1014,17.2932,50800.0],["2025-11-12",17.4083,18.0318,17.4083,17.9071,93700.0],["2025-11-13",17.8016,18.0509,17.3795,17.8687,98800.0],["2025-11-14",17.7057,17.9646,17.4371,17.9167,125000.0],["2025-11-17",17.7344,17.9358,17.3604,17.3604,106400.0],["2025-11-18",17.4467,17.8687,17.4179,17.8016,117800.0],["2025-11-19",17.744,17.9838,17.6001,17.6097,134400.0],["2025-11-20",17.7344,18.3291,17.4851,17.5042,264800.0],["2025-11-21",17.6961,18.5785,17.6385,18.4538,156800.0],["2025-11-24",18.3387,18.7032,18.0605,18.6552,126400.0],["2025-11-25",18.5401,20.1419,18.2236,19.787,225000.0],["2025-11-26",19.6239,20.5159,19.6239,20.4296,170100.0],["2025-11-28",20.4488,20.4488,19.8541,20.0843,66300.0],["2025-12-01",19.998,20.5351,19.9692,20.4296,141500.0],["2025-12-02",20.3912,20.3912,20.0843,20.0939,202200.0],["2025-12-03",20.1419,20.5543,20.1419,20.3433,117500.0],["2025-12-04",20.1898,20.3337,20.0364,20.0843,185500.0],["2025-12-05",20.0747,20.5063,20.0747,20.4967,244900.0],["2025-12-08",20.5065,20.7113,19.9604,20.0482,194300.0],["2025-12-09",19.8824,20.5065,19.8824,20.3407,124100.0],["2025-12-10",20.3407,20.7795,20.3407,20.5552,232000.0],["2025-12-11",20.37,21.2281,20.37,21.0623,178800.0],["2025-12-12",21.1501,21.2768,20.799,20.9453,133400.0],["2025-12-15",21.1696,21.5304,21.1208,21.1696,140200.0],["2025-12-16",21.0818,21.4231,20.9843,21.2671,132300.0],["2025-12-17",21.2573,21.4231,20.955,21.1891,149200.0],["2025-12-18",21.2866,21.6961,21.1793,21.4036,235800.0],["2025-12-19",21.2281,21.3743,20.3212,20.5357,293600.0],["2025-12-22",20.5748,20.5748,20.2627,20.331,159000.0],["2025-12-23",20.331,20.4772,20.0092,20.1067,96400.0],["2025-12-24",20.0969,20.292,20.0482,20.1945,69400.0],["2025-12-26",20.2335,20.37,20.0189,20.3602,94300.0],["2025-12-29",20.2822,20.6138,20.2725,20.5943,148800.0],["2025-12-30",20.6138,20.916,20.3505,20.4577,113400.0],["2025-12-31",20.487,20.487,20.0774,20.1067,90500.0],["2026-01-02",20.1847,20.6138,20.0969,20.487,137600.0],["2026-01-05",20.4382,20.838,20.3212,20.3407,133800.0],["2026-01-06",20.292,21.2768,20.2237,21.2183,118200.0],["2026-01-07",21.6474,21.8034,21.0623,21.2768,146300.0],["2026-01-08",21.1598,21.9692,21.0916,21.8521,145200.0],["2026-01-09",21.9692,22.1154,21.5499,22.0959,158600.0],["2026-01-12",21.8716,22.1837,21.5694,22.1739,142800.0],["2026-01-13",22.0862,22.3494,21.9009,22.0862,116900.0],["2026-01-14",21.9204,22.1349,21.3938,21.6084,149000.0],["2026-01-15",21.6279,22.2227,21.4621,22.0569,158800.0],["2026-01-16",22.0374,22.3884,21.8814,22.2227,171800.0],["2026-01-20",21.9496,22.1544,21.1306,21.3158,134400.0],["2026-01-21",21.5694,22.2324,21.5694,22.1739,136000.0],["2026-01-22",22.2909,22.486,21.8521,21.9399,141000.0],["2026-01-23",21.8814,22.1544,21.6961,21.9301,121600.0],["2026-01-26",21.9301,22.1642,21.5889,21.9399,150800.0],["2026-01-27",21.9399,22.3397,21.7839,22.0667,108200.0],["2026-01-28",22.0862,22.2714,21.6961,21.7254,135800.0],["2026-01-29",21.7449,22.3982,21.7449,22.3202,169400.0],["2026-01-30",22.0277,22.72,21.7351,22.2324,171100.0],["2026-02-02",22.3202,23.4026,22.1349,23.1198,142700.0],["2026-02-03",23.2368,23.8706,23.2075,23.8024,181900.0],["2026-02-04",23.8901,24.4752,23.6561,24.4264,228100.0],["2026-02-05",24.3484,24.5922,23.3636,23.4806,219200.0],["2026-02-06",23.5781,24.2802,23.4611,23.8901,146800.0],["2026-02-09",23.8804,24.2802,23.4903,23.9681,142300.0],["2026-02-10",24.0949,24.3387,23.8121,24.0169,130400.0],["2026-02-11",24.1924,24.2607,23.8511,24.0071,92100.0],["2026-02-12",24.1339,24.5044,23.2075,23.4318,113400.0],["2026-02-13",23.6463,23.9974,23.3245,23.7536,134200.0],["2026-02-17",23.7243,24.2216,23.4611,24.2216,108500.0],["2026-02-18",24.2216,24.5532,23.9584,24.1534,131100.0],["2026-02-19",23.9876,24.3679,23.7731,24.3094,147400.0],["2026-02-20",24.2997,25.2065,24.0949,25.1675,148100.0],["2026-02-23",24.7872,24.8652,23.9486,24.4264,158000.0],["2026-02-24",24.6019,25.0895,24.2119,25.0212,108200.0],["2026-02-25",25.109,25.109,24.5044,24.875,82200.0],["2026-02-26",24.875,25.109,24.3777,24.8165,110200.0],["2026-02-27",24.6799,24.7287,24.1826,24.3289,86500.0],["2026-03-02",23.8219,24.3582,23.5098,24.0754,132500.0],["2026-03-03",23.6268,24.0169,23.1198,23.8999,126600.0],["2026-03-04",24.2704,24.4849,23.7633,24.2899,88200.0],["2026-03-05",23.9096,24.1826,23.6561,23.6658,80700.0],["2026-03-06",23.0613,23.2173,22.8175,23.032,91000.0],["2026-03-09",22.5055,22.8858,21.8814,22.8077,121700.0],["2026-03-10",22.5835,23.4708,22.2422,22.7785,149300.0],["2026-03-11",22.7395,22.9443,22.4079,22.7005,83400.0],["2026-03-12",22.3689,22.9833,22.2227,22.8272,84300.0],["2026-03-13",22.759,22.9638,22.4372,22.564,110200.0],["2026-03-16",22.8858,23.3928,22.798,23.071,168800.0],["2026-03-17",23.0905,23.4318,22.7687,22.8565,96000.0],["2026-03-18",22.7102,23.0808,22.4372,22.4762,178500.0],["2026-03-19",24.0851,24.8847,22.3494,24.6019,433100.0],["2026-03-20",24.4752,24.5142,23.2075,23.4221,346700.0],["2026-03-23",23.9779,24.2802,23.266,23.2953,321000.0],["2026-03-24",22.993,23.6171,22.993,23.2173,245800.0],["2026-03-25",23.4123,23.8511,22.9833,23.6756,267500.0],["2026-03-26",23.3343,24.1924,23.3343,23.5683,106500.0],["2026-03-27",23.2953,23.6073,23.2953,23.4513,113700.0],["2026-03-30",23.7731,23.9584,23.4806,23.6658,157200.0],["2026-03-31",23.9486,24.2412,23.5683,23.8121,215400.0],["2026-04-01",23.8316,24.4849,23.7828,24.0071,165800.0],["2026-04-02",23.7598,23.839,22.9586,23.5125,127800.0],["2026-04-06",23.3741,24.383,23.3741,24.3138,114300.0],["2026-04-07",24.2544,24.4226,23.7697,24.2346,122700.0],["2026-04-08",24.8776,25.6986,24.6897,25.4612,193500.0],["2026-04-09",25.3128,26.3613,25.2337,26.3515,203200.0],["2026-04-10",26.2921,26.6383,26.0151,26.4504,136100.0],["2026-04-13",26.302,26.5493,25.9459,26.4899,121300.0],["2026-04-14",26.4108,27.0834,26.4009,26.9252,124600.0],["2026-04-15",26.5394,26.8658,26.2229,26.5987,123100.0],["2026-04-16",26.5691,26.9548,26.5691,26.7867,128000.0],["2026-04-17",27.1824,28.1517,27.1527,28.1023,267500.0],["2026-04-20",28.0825,28.5672,27.9638,28.5672,166000.0],["2026-04-21",28.587,28.9233,28.3298,28.8046,141300.0],["2026-04-22",28.8639,28.8639,27.6077,27.9836,121700.0],["2026-04-23",28.0429,28.3199,27.7462,28.0627,123200.0],["2026-04-24",28.033,28.033,27.3604,27.4296,77500.0],["2026-04-27",27.3802,27.4,27.034,27.034,111800.0],["2026-04-28",27.3208,27.4099,26.9153,27.3604,162100.0],["2026-04-29",27.2219,27.3406,26.4405,26.7966,135800.0],["2026-04-30",26.6878,27.1131,26.6383,26.945,84300.0],["2026-05-01",26.8361,27.3505,26.7174,27.1527,127300.0],["2026-05-04",26.8263,27.0735,26.0943,26.213,103200.0],["2026-05-05",26.391,26.8263,26.2921,26.7669,108200.0],["2026-05-06",27.1527,27.7857,26.9351,27.5582,112900.0],["2026-05-07",27.5483,27.9242,27.212,27.2912,108100.0],["2026-05-08",27.2813,27.7759,27.2021,27.7066,75000.0],["2026-05-11",27.8451,27.8451,27.0834,27.3109,115300.0],["2026-05-12",27.123,27.3208,26.2031,26.2031,125900.0],["2026-05-13",26.1536,26.8263,25.7975,26.7669,157800.0],["2026-05-14",26.9153,27.4,26.6779,27.1725,157000.0],["2026-05-15",26.8164,27.1428,26.4603,26.6779,167200.0],["2026-05-18",26.9153,27.4593,26.1635,26.2723,155700.0],["2026-05-19",26.302,26.4603,25.8767,26.0844,140200.0],["2026-05-20",26.0943,26.8856,26.0052,26.8065,148900.0],["2026-05-21",26.7372,27.2219,26.302,27.2021,178100.0],["2026-05-22",27.3604,28.1814,27.3307,28.1418,124200.0],["2026-05-26",28.4089,29.497,27.766,29.497,364500.0],["2026-05-27",31.2775,33.9186,30.0707,33.9186,686200.0],["2026-05-28",34.1857,35.3925,33.3647,35.2045,453800.0],["2026-05-29",34.9374,38.3501,34.7495,37.8654,538300.0],["2026-06-01",37.5884,37.6379,36.619,37.2224,333600.0],["2026-06-02",37.2422,37.8654,36.6883,37.0938,225300.0],["2026-06-03",36.9751,37.0444,35.6793,36.0453,240000.0],["2026-06-04",37.1235,37.4697,36.4113,37.1037,329600.0],["2026-06-05",36.807,36.9949,36.3915,36.8564,317700.0],["2026-06-08",37.2917,37.8555,36.8268,37.3213,411900.0],["2026-06-09",37.7071,37.9643,35.6892,36.53,305800.0],["2026-06-10",36.62,37.01,35.92,36.05,220100.0],["2026-06-11",36.43,38.33,36.29,38.29,587300.0],["2026-06-12",38.35,39.63,38.35,38.68,306000.0],["2026-06-15",38.24,38.93,36.93,37.14,381000.0],["2026-06-16",37.43,37.57,36.58,37.1,333800.0],["2026-06-17",37.19,37.84,36.69,37.24,361000.0],["2026-06-18",37.57,38.5,37.45,38.46,401400.0],["2026-06-22",38.72,39.5,38.48,39.25,336700.0],["2026-06-23",38.88,39.19,38.2,38.69,320700.0],["2026-06-24",38.92,39.38,37.86,38.04,247000.0],["2026-06-25",38.49,38.49,37.67,38.09,202600.0],["2026-06-26",38.2,39.59,38.2,39.58,551700.0],["2026-06-29",39.64,39.85,38.82,39.42,261800.0],["2026-06-30",39.42,39.49,38.96,39.31,273500.0],["2026-07-01",38.81,39.13,37.86,37.97,239000.0],["2026-07-02",37.86,38.15,37.01,37.61,233300.0],["2026-07-06",37.61,37.99,37.3401,37.77,177808.309528],["2026-07-07",37.66,38.36,37.3005,37.9,217810.078107],["2026-07-08",37.66,37.8,36.01,36.73,240494.430722],["2026-07-09",37.05,38.105,36.595,37.94,245115.947501],["2026-07-10",38.02,38.87,37.68,38.53,161959.267347],["2026-07-13",38.56,38.8397,37.5,37.84,287407.172223],["2026-07-14",38.41,38.45,37.65,37.81,180439.086842],["2026-07-15",38.22,39.08,37.85,38.74,161714.548941],["2026-07-16",38.63,39.8,38.63,39.78,155014.489758],["2026-07-17",38.61,39.255,38.11,38.65,221329.025155],["2026-07-20",39.27,39.8299,38.4,38.41,121663.632297],["2026-07-21",38.4,38.67,37.03,37.92,228824.143561],["2026-07-22",37.88,38.08,37.25,37.62,171286.506285],["2026-07-23",36.99,37.21,35.77,35.94,203601.692753],["2026-07-24",35.89,37.04,35.0801,36.51,211018.920166],["2026-07-27",36.26,37.785,36.26,37.56,202563.359268],["2026-07-28",37.76,38.46,37.43,38.05,180805.973208],["2026-07-29",38.11,38.28,37.1,37.77,136685.88931],["2026-07-30",38.07,38.4,37.3277,38.21,134608.924079],["2026-07-31",38.23,38.65,37.5726,38.18,129840.248457],["2026-08-03",38.58,39.28,38.28,38.94,257699.82067],["2026-08-04",38.93,39.88,38.1878,39.54,221960.462899],["2026-08-05",39.39,39.845,38.73,39.02,133077.791611],["2026-08-06",39.08,40.5,37.61,37.77,205407.337517],["2026-08-07",37.77,37.92,37.1,37.84,128163.795561],["2026-08-10",37.55,37.71,36.65,36.75,137076.100445],["2026-08-11",37.03,37.69,36.79,37,146162.296684],["2026-08-12",37.205,37.4,36.07,36.65,206673.786902],["2026-08-13",37.08,37.08,35.77,35.83,124077.790581],["2026-08-14",35.83,36.32,35.64,36.13,137632.029764]]}