{"t":"VICR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1990-04-03",1.5541,2.1091,1.5541,2.1091,1001200.0],["1990-04-04",2.1091,2.2756,2.1091,2.1091,92400.0],["1990-04-05",2.1646,2.3311,2.1646,2.3311,7200.0],["1990-04-06",2.3311,2.3311,2.1091,2.3311,42800.0],["1990-04-09",2.3311,2.3311,2.1091,2.2756,16800.0],["1990-04-10",2.2756,2.3311,2.1091,2.2201,12800.0],["1990-04-11",2.2201,2.3311,2.1091,2.2756,19200.0],["1990-04-12",2.2756,2.2756,2.1091,2.1646,99600.0],["1990-04-16",2.2201,2.2756,2.2201,2.2756,26000.0],["1990-04-17",2.2756,2.2756,2.2201,2.2201,2800.0],["1990-04-18",2.2201,2.2756,2.2201,2.2201,2800.0],["1990-04-19",2.1091,2.1091,2.1091,2.1091,2400.0],["1990-04-20",2.1091,2.2756,2.1091,2.2201,8000.0],["1990-04-23",2.2201,2.2756,2.0536,2.2201,12400.0],["1990-04-24",2.2201,2.2201,2.2201,2.2201,1200.0],["1990-04-25",2.1646,2.1646,2.0536,2.1091,17600.0],["1990-04-26",2.2201,2.2201,2.2201,2.2201,400.0],["1990-04-27",2.2201,2.2201,2.0536,2.0536,16400.0],["1990-04-30",2.2201,2.2201,2.2201,2.2201,4800.0],["1990-05-01",2.0536,2.0536,2.0536,2.0536,3600.0],["1990-05-02",2.1924,2.2201,2.1924,2.1924,13600.0],["1990-05-03",2.2201,2.2201,2.2201,2.2201,400.0],["1990-05-04",2.2201,2.2201,2.2201,2.2201,400.0],["1990-05-07",2.2201,2.2201,2.0536,2.0536,29200.0],["1990-05-08",2.0536,2.2201,2.0536,2.2201,27200.0],["1990-05-09",2.0536,2.0536,2.0536,2.0536,800.0],["1990-05-10",2.0536,2.0536,2.0536,2.0536,0.0],["1990-05-11",2.2201,2.2201,2.2201,2.2201,1200.0],["1990-05-14",2.2201,2.2201,2.2201,2.2201,800.0],["1990-05-15",2.2756,2.2756,2.2756,2.2756,400.0],["1990-05-16",2.2756,2.2756,2.0536,2.2756,26400.0],["1990-05-17",2.2756,2.2756,2.1924,2.2756,8800.0],["1990-05-18",2.2756,2.2756,2.0536,2.2756,67600.0],["1990-05-21",2.2756,2.2756,2.0536,2.2756,23200.0],["1990-05-22",2.2756,2.2756,2.1091,2.2756,27200.0],["1990-05-23",2.2756,2.3311,2.1646,2.3311,120800.0],["1990-05-24",2.3311,2.6087,2.2201,2.6087,136000.0],["1990-05-25",2.6087,2.6087,2.5532,2.5532,8400.0],["1990-05-29",2.6087,2.6087,2.6087,2.6087,4800.0],["1990-05-30",2.6087,2.7197,2.4422,2.7197,45600.0],["1990-05-31",2.7197,2.7752,2.6642,2.7752,16400.0],["1990-06-01",2.7752,2.7752,2.6642,2.7752,3200.0],["1990-06-04",2.7752,2.8307,2.6642,2.6642,46800.0],["1990-06-05",2.6642,2.7752,2.6642,2.7752,69200.0],["1990-06-06",2.7752,2.8307,2.6642,2.8307,41600.0],["1990-06-07",2.8307,2.8307,2.6642,2.7752,16800.0],["1990-06-08",2.7752,2.8307,2.6919,2.7474,72400.0],["1990-06-11",2.7474,2.7752,2.6642,2.6642,12800.0],["1990-06-12",2.6642,2.7752,2.6642,2.7752,181600.0],["1990-06-13",2.7752,2.7752,2.6642,2.7752,348800.0],["1990-06-14",2.7752,2.7752,2.6642,2.7752,24400.0],["1990-06-15",2.7752,2.7752,2.6642,2.7752,189200.0],["1990-06-18",2.7752,2.7752,2.7474,2.7752,29200.0],["1990-06-19",2.7752,2.8307,2.7197,2.8307,400400.0],["1990-06-20",2.8307,2.8307,2.7197,2.7197,86000.0],["1990-06-21",2.7197,2.8307,2.7197,2.7197,92400.0],["1990-06-22",2.7197,2.8862,2.7197,2.8029,114400.0],["1990-06-25",2.8029,2.8862,2.7197,2.8862,266400.0],["1990-06-26",2.8862,3.0527,2.7752,2.9417,517600.0],["1990-06-27",2.9972,3.3857,2.9972,3.3857,399600.0],["1990-06-28",3.3857,3.7187,3.2747,3.6632,474000.0],["1990-06-29",3.6632,3.7187,3.4412,3.4412,269200.0],["1990-07-02",3.4412,3.6632,3.4412,3.6632,97600.0],["1990-07-03",3.6632,3.691,3.6077,3.6077,167200.0],["1990-07-05",3.6077,3.6632,3.6077,3.6077,11600.0],["1990-07-06",3.6077,3.6077,3.3857,3.4967,71600.0],["1990-07-09",3.4412,3.4412,3.247,3.3302,55600.0],["1990-07-10",3.3302,3.3302,3.1914,3.2192,103200.0],["1990-07-11",3.2747,3.3857,3.2747,3.3857,61600.0],["1990-07-12",3.358,3.358,3.1637,3.1637,57200.0],["1990-07-13",3.1637,3.2747,3.1637,3.1637,235200.0],["1990-07-16",3.1637,3.2192,3.1637,3.1637,43200.0],["1990-07-17",3.1637,3.2747,3.1637,3.2747,171200.0],["1990-07-18",3.2747,3.2747,3.1914,3.2747,2400.0],["1990-07-19",3.2747,3.2747,3.1637,3.1637,25600.0],["1990-07-20",3.1637,3.2747,3.1637,3.247,45200.0],["1990-07-23",3.247,3.247,3.1637,3.1914,107200.0],["1990-07-24",3.1914,3.2747,3.1914,3.1914,12000.0],["1990-07-25",3.2192,3.2747,3.2192,3.2192,52400.0],["1990-07-26",3.2192,3.2747,3.2192,3.2747,25200.0],["1990-07-27",3.2747,3.2747,3.2192,3.2192,20800.0],["1990-07-30",3.2192,3.2747,3.2192,3.2747,8000.0],["1990-07-31",3.2747,3.2747,3.2192,3.2192,48400.0],["1990-08-01",3.2192,3.2747,3.2192,3.2747,128800.0],["1990-08-02",3.2747,3.3302,3.247,3.247,408400.0],["1990-08-03",3.247,3.3302,3.247,3.247,56000.0],["1990-08-06",3.2192,3.2192,3.0527,3.0527,40800.0],["1990-08-07",3.0527,3.1082,2.8862,2.9417,113600.0],["1990-08-08",2.9417,3.1082,2.8862,2.8862,76000.0],["1990-08-09",2.8862,3.0527,2.8862,3.0527,83200.0],["1990-08-10",3.0527,3.0527,2.9972,2.9972,6000.0],["1990-08-13",3.0527,3.0527,3.0527,3.0527,24400.0],["1990-08-14",3.0527,3.0527,3.0527,3.0527,4800.0],["1990-08-15",3.0527,3.0527,3.0527,3.0527,9200.0],["1990-08-16",2.9972,2.9972,2.8862,2.8862,20000.0],["1990-08-17",2.8862,2.9972,2.8307,2.8862,65200.0],["1990-08-20",2.8862,2.9417,2.8307,2.8584,39200.0],["1990-08-21",2.8584,2.9417,2.7752,2.9417,190000.0],["1990-08-22",2.9417,2.9417,2.8307,2.9417,154800.0],["1990-08-23",2.9417,2.9417,2.7197,2.7197,214800.0],["1990-08-24",2.7197,2.8029,2.7197,2.7197,108800.0],["1990-08-27",2.7197,2.8862,2.7197,2.8862,64000.0],["1990-08-28",2.8862,2.8862,2.7752,2.8862,10800.0],["1990-08-29",2.8862,2.9417,2.8307,2.8862,96000.0],["1990-08-30",2.8862,2.9417,2.8307,2.9417,68400.0],["1990-08-31",2.9417,3.0527,2.8862,3.0527,56000.0],["1990-09-04",3.0527,3.1082,2.9417,3.1082,2000.0],["1990-09-05",3.1082,3.1082,2.9417,3.1082,7200.0],["1990-09-06",3.1082,3.1082,2.9417,2.9417,8400.0],["1990-09-07",2.9417,3.1637,2.9417,3.1637,104800.0],["1990-09-10",3.1637,3.1637,3.0527,3.1637,17600.0],["1990-09-11",3.1637,3.1637,3.0527,3.0527,4000.0],["1990-09-12",3.0527,3.2192,3.0527,3.1082,66800.0],["1990-09-13",3.1082,3.1082,2.9972,3.1082,44400.0],["1990-09-14",3.0527,3.0527,2.9417,3.0527,10400.0],["1990-09-17",3.0527,3.1082,2.9972,3.0527,68800.0],["1990-09-18",3.0527,3.1082,2.9972,2.9972,206800.0],["1990-09-19",2.9972,3.1082,2.9972,3.1082,8400.0],["1990-09-20",3.1082,3.1082,2.9972,2.9972,45600.0],["1990-09-21",2.9972,3.1082,2.9417,2.9417,31200.0],["1990-09-24",2.9417,2.9972,2.8307,2.8307,6800.0],["1990-09-25",2.9139,2.9972,2.9139,2.9972,10000.0],["1990-09-26",2.9972,2.9972,2.8307,2.8307,4800.0],["1990-09-27",2.8307,2.8862,2.7197,2.7197,20000.0],["1990-09-28",2.7197,2.7197,2.6087,2.7197,101600.0],["1990-10-01",2.7197,2.7197,2.6087,2.7197,6800.0],["1990-10-02",2.7197,2.7474,2.6642,2.6642,14800.0],["1990-10-03",2.6087,2.6087,2.6087,2.6087,5200.0],["1990-10-04",2.6087,2.7197,2.6087,2.7197,46000.0],["1990-10-05",2.7197,2.7197,2.6364,2.7197,24800.0],["1990-10-08",2.7197,2.7197,2.6364,2.6364,23200.0],["1990-10-09",2.6364,2.6364,2.6364,2.6364,1200.0],["1990-10-10",2.6364,2.6364,2.6364,2.6364,6800.0],["1990-10-11",2.6364,2.7197,2.5532,2.6919,23200.0],["1990-10-12",2.5532,2.5532,2.5532,2.5532,4000.0],["1990-10-15",2.5532,2.6642,2.5532,2.6642,6400.0],["1990-10-16",2.5532,2.5532,2.3866,2.4977,27200.0],["1990-10-17",2.4977,2.4977,2.4977,2.4977,0.0],["1990-10-18",2.4977,2.6642,2.3866,2.6642,54400.0],["1990-10-19",2.6642,2.7197,2.6087,2.6087,54800.0],["1990-10-22",2.6364,2.7197,2.6364,2.7197,32800.0],["1990-10-23",2.7197,2.8862,2.6642,2.8584,16800.0],["1990-10-24",2.8584,2.8584,2.8584,2.8584,0.0],["1990-10-25",2.8307,2.8307,2.6642,2.6642,2000.0],["1990-10-26",2.6642,2.7474,2.6642,2.7197,96400.0],["1990-10-29",2.7197,2.8307,2.6087,2.6087,2400.0],["1990-10-30",2.6087,2.6087,2.5532,2.5532,24000.0],["1990-10-31",2.5532,2.6087,2.4977,2.5254,18400.0],["1990-11-01",2.5254,2.5254,2.4422,2.5254,6400.0],["1990-11-02",2.4422,2.4422,2.4422,2.4422,800.0],["1990-11-05",2.4422,2.7474,2.4422,2.7474,58400.0],["1990-11-06",2.7474,2.7474,2.7474,2.7474,8000.0],["1990-11-07",2.6087,2.6087,2.5532,2.5532,42800.0],["1990-11-08",2.6087,2.7474,2.6087,2.7474,120000.0],["1990-11-09",2.7474,2.7752,2.6642,2.6642,11600.0],["1990-11-12",2.6642,2.9417,2.6642,2.9417,60000.0],["1990-11-13",2.9417,2.9417,2.8307,2.9417,128800.0],["1990-11-14",2.9417,3.0527,2.8862,3.0527,65600.0],["1990-11-15",2.9972,2.9972,2.8862,2.9417,25200.0],["1990-11-16",2.9417,2.9417,2.9417,2.9417,0.0],["1990-11-19",2.9417,2.9417,2.8862,2.8862,4800.0],["1990-11-20",2.8862,2.9417,2.7752,2.8862,32800.0],["1990-11-21",2.8862,2.8862,2.8862,2.8862,0.0],["1990-11-23",2.8862,2.8862,2.8307,2.8307,3200.0],["1990-11-26",2.8307,2.8862,2.6642,2.6642,27600.0],["1990-11-27",2.6642,2.7197,2.6642,2.6642,114000.0],["1990-11-28",2.6642,2.8307,2.6642,2.7197,38400.0],["1990-11-29",2.7197,2.8307,2.6642,2.7197,28000.0],["1990-11-30",2.7197,2.8862,2.7197,2.8307,53200.0],["1990-12-03",2.8307,2.8862,2.7197,2.8029,48800.0],["1990-12-04",2.8029,2.8862,2.7197,2.8307,36000.0],["1990-12-05",2.8307,2.8862,2.7197,2.8862,144400.0],["1990-12-06",2.9417,3.0527,2.9417,2.9417,56000.0],["1990-12-07",2.9417,3.2192,2.8862,3.1082,1032000.0],["1990-12-10",3.1082,3.2192,3.0527,3.1637,86800.0],["1990-12-11",3.1637,3.1637,3.0527,3.0527,39600.0],["1990-12-12",3.0527,3.1359,2.9972,3.1359,27600.0],["1990-12-13",3.1359,3.1637,3.0527,3.1082,24000.0],["1990-12-14",3.1082,3.1637,3.0527,3.0527,7600.0],["1990-12-17",3.0527,3.0527,3.0527,3.0527,4000.0],["1990-12-18",3.1359,3.6077,3.1359,3.3857,194400.0],["1990-12-19",3.3857,3.5522,3.3302,3.469,104000.0],["1990-12-20",3.469,3.6632,3.4412,3.6632,82800.0],["1990-12-21",3.6632,3.8852,3.6355,3.8297,112800.0],["1990-12-24",3.8297,3.8852,3.7187,3.7187,13200.0],["1990-12-26",3.7187,3.8852,3.7187,3.7742,26000.0],["1990-12-27",3.8297,3.8297,3.8297,3.8297,400.0],["1990-12-28",3.8297,3.8297,3.7187,3.7187,2800.0],["1990-12-31",3.7742,3.913,3.7742,3.8852,68000.0],["1991-01-02",3.8852,3.9962,3.8297,3.8297,34800.0],["1991-01-03",3.8297,3.9407,3.7187,3.8297,94400.0],["1991-01-04",3.7742,3.7742,3.7187,3.7742,38800.0],["1991-01-07",3.7742,3.7742,3.6632,3.7742,49600.0],["1991-01-08",3.7742,3.7742,3.6632,3.7187,14800.0],["1991-01-09",3.7187,3.9407,3.7187,3.8297,92400.0],["1991-01-10",3.8297,3.9407,3.7742,3.8852,141600.0],["1991-01-11",3.8852,3.8852,3.7742,3.8852,44000.0],["1991-01-14",3.8297,3.8297,3.7187,3.802,104000.0],["1991-01-15",3.802,3.8297,3.7187,3.802,6800.0],["1991-01-16",3.802,3.8297,3.7187,3.802,40400.0],["1991-01-17",3.9962,4.2183,3.9962,4.0518,222400.0],["1991-01-18",3.8852,3.8852,3.8297,3.8297,6800.0],["1991-01-21",3.8297,3.8852,3.7187,3.8852,9600.0],["1991-01-22",3.8852,3.8852,3.7742,3.8297,30400.0],["1991-01-23",3.8297,3.8852,3.7742,3.8852,31600.0],["1991-01-24",3.8852,3.8852,3.7742,3.8297,516000.0],["1991-01-25",3.8297,3.8297,3.7187,3.7187,57600.0],["1991-01-28",3.7187,3.8297,3.7187,3.7742,9600.0],["1991-01-29",3.7742,3.8297,3.7187,3.7187,13200.0],["1991-01-30",3.7187,4.0518,3.7187,3.9407,411600.0],["1991-01-31",3.9962,4.4403,3.9962,4.4403,360400.0],["1991-02-01",4.4403,4.4403,4.1628,4.2738,85200.0],["1991-02-04",4.2738,4.3293,4.1628,4.2183,154400.0],["1991-02-05",4.2183,4.2738,4.1628,4.246,236800.0],["1991-02-06",4.246,4.2738,4.1073,4.2738,216000.0],["1991-02-07",4.2738,4.2738,4.1073,4.2183,243600.0],["1991-02-08",4.2183,4.2183,4.0518,4.2183,85600.0],["1991-02-11",4.2183,4.2738,4.0518,4.1628,224400.0],["1991-02-12",4.1628,4.2738,4.0518,4.1628,192000.0],["1991-02-13",4.1628,4.3848,4.1628,4.3848,191200.0],["1991-02-14",4.3848,4.6623,4.2738,4.6068,1058800.0],["1991-02-15",4.6068,4.6623,4.4403,4.6623,298000.0],["1991-02-19",4.6623,4.6623,4.4403,4.4958,144400.0],["1991-02-20",4.4958,4.4958,4.3848,4.3848,22800.0],["1991-02-21",4.3848,4.6068,4.3293,4.6068,283200.0],["1991-02-22",4.6068,4.6068,4.4403,4.6068,85600.0],["1991-02-25",4.6068,4.6623,4.4958,4.5513,125600.0],["1991-02-26",4.5513,4.5513,4.4403,4.4403,34800.0],["1991-02-27",4.4403,4.5513,4.3293,4.5513,142400.0],["1991-02-28",4.5513,4.6623,4.4403,4.6623,164000.0],["1991-03-01",4.6623,4.6623,4.4958,4.5513,36800.0],["1991-03-04",4.5513,4.6623,4.4958,4.6623,10000.0],["1991-03-05",4.6623,4.8288,4.5513,4.6623,379200.0],["1991-03-06",4.8288,4.9953,4.8288,4.8843,286000.0],["1991-03-07",4.8843,4.8843,4.7733,4.8843,118000.0],["1991-03-08",4.8843,4.9953,4.8843,4.9953,211200.0],["1991-03-11",4.9953,5.2728,4.9953,5.0508,183200.0],["1991-03-12",5.0508,5.1618,4.9398,5.1618,44800.0],["1991-03-13",5.1618,5.2173,5.1063,5.1063,74000.0],["1991-03-14",5.1063,5.6058,5.1063,5.4948,245600.0],["1991-03-15",5.4948,5.6058,5.4393,5.5503,102000.0],["1991-03-18",5.5503,5.5503,5.4393,5.5503,38000.0],["1991-03-19",5.4393,5.4393,5.2728,5.3283,119200.0],["1991-03-20",5.3283,5.3838,5.1618,5.1618,148000.0],["1991-03-21",5.1618,5.2728,5.1063,5.1618,111600.0],["1991-03-22",5.1618,5.1618,4.9953,5.1063,26400.0],["1991-03-25",5.0508,5.0508,4.9398,5.0508,48400.0],["1991-03-26",5.0508,5.0508,4.9398,5.0508,117200.0],["1991-03-27",5.0508,5.0508,4.9398,4.9953,227600.0],["1991-03-28",4.9953,5.2173,4.9398,5.1341,216400.0],["1991-04-01",5.1618,5.6891,5.1618,5.5226,611600.0],["1991-04-02",5.5226,5.6614,5.4948,5.6336,165200.0],["1991-04-03",5.6336,5.6614,5.4948,5.4948,60400.0],["1991-04-04",5.4948,5.6058,5.4393,5.6058,44400.0],["1991-04-05",5.6058,5.6614,5.5503,5.6614,18400.0],["1991-04-08",5.6058,5.6058,5.2728,5.3561,193600.0],["1991-04-09",5.3561,5.3838,4.9398,5.0508,337200.0],["1991-04-10",5.0508,5.4948,4.9398,5.2728,219200.0],["1991-04-11",5.3283,5.6058,5.3283,5.5503,203200.0],["1991-04-12",5.5503,5.6058,5.4393,5.4671,158000.0],["1991-04-15",5.4671,5.8279,5.4393,5.6614,142000.0],["1991-04-16",5.6614,6.1054,5.6614,6.0499,482800.0],["1991-04-17",6.0499,6.4939,6.0499,6.4939,519600.0],["1991-04-18",6.4939,7.1044,6.3829,6.7159,510000.0],["1991-04-19",6.6604,6.6604,6.2719,6.3829,223600.0],["1991-04-22",6.3274,6.3274,6.1054,6.2164,110400.0],["1991-04-23",6.2719,6.4939,6.2719,6.4662,288400.0],["1991-04-24",6.4662,6.7159,6.2164,6.4384,266000.0],["1991-04-25",6.4384,6.4384,6.2719,6.4384,32800.0],["1991-04-26",6.4384,6.4384,6.2719,6.3274,50000.0],["1991-04-29",6.3274,6.6327,6.2719,6.3274,131600.0],["1991-04-30",6.3274,6.5494,6.2164,6.4939,150400.0],["1991-05-01",6.4939,6.8269,6.3829,6.7714,470400.0],["1991-05-02",6.7714,6.8269,6.6604,6.7714,249200.0],["1991-05-03",6.7714,6.7714,6.6604,6.7714,62000.0],["1991-05-06",6.7714,7.0489,6.6049,7.0489,426800.0],["1991-05-07",7.0489,7.5207,6.9934,7.5207,263200.0],["1991-05-08",7.5207,7.8815,7.382,7.8815,246400.0],["1991-05-09",7.8815,7.937,7.5485,7.5485,267600.0],["1991-05-10",7.5485,7.6595,7.493,7.493,2110400.0],["1991-05-13",7.493,7.604,7.493,7.5485,259600.0],["1991-05-14",7.5485,7.5485,7.382,7.4375,528800.0],["1991-05-15",7.4375,7.493,7.1599,7.271,284400.0],["1991-05-16",7.271,7.4375,7.271,7.4097,257600.0],["1991-05-17",7.4097,7.493,7.3265,7.493,66000.0],["1991-05-20",7.493,7.493,7.2154,7.271,133600.0],["1991-05-21",7.271,7.6595,7.2154,7.493,319200.0],["1991-05-22",7.604,8.1035,7.604,7.9925,715200.0],["1991-05-23",7.9925,8.2145,7.9925,8.159,255600.0],["1991-05-24",8.159,8.5475,8.048,8.3255,631600.0],["1991-05-28",8.3255,8.381,8.159,8.381,507200.0],["1991-05-29",8.381,8.7695,8.3255,8.6585,452400.0],["1991-05-30",8.6585,9.1581,8.6585,8.9916,347200.0],["1991-05-31",8.9916,9.1026,8.9361,9.0471,458000.0],["1991-06-03",8.9916,8.9916,8.7695,8.9916,306800.0],["1991-06-04",8.9916,9.1026,8.825,9.1026,313200.0],["1991-06-05",9.1026,9.2691,8.9916,8.9916,227600.0],["1991-06-06",8.9916,9.1026,8.8806,8.9361,85200.0],["1991-06-07",8.9361,8.9916,8.6585,8.6585,193200.0],["1991-06-10",8.6585,8.825,8.492,8.603,155600.0],["1991-06-11",8.603,8.9916,8.5475,8.8806,175200.0],["1991-06-12",8.7695,8.7695,8.381,8.492,299200.0],["1991-06-13",8.492,8.7695,8.3255,8.7695,90800.0],["1991-06-14",8.7695,8.9916,8.7695,8.8806,116800.0],["1991-06-17",8.8806,9.1581,8.825,9.0748,96000.0],["1991-06-18",9.0748,9.2136,8.9916,9.0471,79600.0],["1991-06-19",8.9916,8.9916,8.7695,8.9361,156400.0],["1991-06-20",8.9361,8.9361,8.714,8.825,85200.0],["1991-06-21",8.825,8.9916,8.825,8.9361,110400.0],["1991-06-24",8.8806,8.8806,8.5475,8.5475,108800.0],["1991-06-25",8.5475,8.6585,7.6595,7.7705,352000.0],["1991-06-26",7.7705,8.159,7.715,8.159,366800.0],["1991-06-27",8.159,8.4365,7.9925,8.2145,480400.0],["1991-06-28",8.048,8.048,7.715,8.048,249200.0],["1991-07-01",8.1035,8.603,8.1035,8.381,378400.0],["1991-07-02",8.381,8.5475,8.381,8.4365,148000.0],["1991-07-03",8.4365,8.5475,8.3255,8.492,114000.0],["1991-07-05",8.492,8.714,8.381,8.714,88800.0],["1991-07-08",8.714,8.825,8.5198,8.825,154400.0],["1991-07-09",8.825,9.1026,8.825,8.9361,341600.0],["1991-07-10",8.9361,9.2136,8.825,9.0471,177200.0],["1991-07-11",9.1026,9.4356,9.1026,9.3801,255200.0],["1991-07-12",9.4911,9.9906,9.4911,9.8796,455600.0],["1991-07-15",9.8796,10.2681,9.7686,10.2681,392000.0],["1991-07-16",10.2681,10.2681,9.9906,10.1016,176800.0],["1991-07-17",10.1016,10.6012,9.8796,10.4346,344800.0],["1991-07-18",10.4346,10.7677,10.2959,10.4346,376400.0],["1991-07-19",10.4346,10.7122,10.1294,10.2126,228000.0],["1991-07-22",10.2126,10.3236,9.6576,10.2681,281600.0],["1991-07-23",10.2681,10.3791,10.1571,10.2126,529200.0],["1991-07-24",10.2126,10.2681,10.1016,10.1571,182400.0],["1991-07-25",10.1571,10.2681,10.1016,10.2681,212400.0],["1991-07-26",10.2681,10.2681,10.1571,10.1571,88400.0],["1991-07-29",10.1571,10.2126,9.9906,10.0461,120400.0],["1991-07-30",10.0461,10.1571,9.8241,9.8796,442800.0],["1991-07-31",9.8796,9.8796,9.4911,9.6021,987200.0],["1991-08-01",9.6021,9.8796,9.4911,9.7686,278000.0],["1991-08-02",9.7686,10.1016,9.7686,10.0461,235200.0],["1991-08-05",10.0461,10.1571,9.8241,10.1016,374800.0],["1991-08-06",10.1016,10.8232,9.9906,10.6567,264400.0],["1991-08-07",10.6567,10.9342,10.5457,10.7677,327600.0],["1991-08-08",10.7677,10.7677,10.2126,10.4902,96800.0],["1991-08-09",10.4902,10.6567,10.2681,10.4346,305600.0],["1991-08-12",10.4346,10.8232,10.4346,10.8232,244800.0],["1991-08-13",10.8232,10.8787,10.6012,10.6567,285200.0],["1991-08-14",10.6567,10.8787,10.6012,10.7122,173200.0],["1991-08-15",10.7122,10.7677,10.3236,10.5457,33200.0],["1991-08-16",10.5457,10.5457,10.1571,10.3791,86400.0],["1991-08-19",9.9906,9.9906,9.2691,9.9906,267200.0],["1991-08-20",9.9906,10.2126,9.8241,10.2126,285200.0],["1991-08-21",10.9897,10.9897,10.3236,10.6567,344800.0],["1991-08-22",10.6567,11.1007,10.4346,11.1007,214200.0],["1991-08-23",11.1007,12.3218,10.8787,11.9887,423800.0],["1991-08-26",11.9887,12.0998,11.1007,11.7667,273800.0],["1991-08-27",11.7667,11.7667,11.3227,11.5447,133600.0],["1991-08-28",11.5447,11.8777,11.4337,11.7667,156200.0],["1991-08-29",11.7667,11.8777,11.1007,11.4337,233600.0],["1991-08-30",11.4337,11.4337,11.1007,11.3227,68400.0],["1991-09-03",11.3227,11.4337,11.1007,11.1007,171400.0],["1991-09-04",11.1007,11.2117,10.5457,10.5457,193600.0],["1991-09-05",10.5457,10.8787,9.9906,10.7677,164000.0],["1991-09-06",10.7677,10.8787,10.5457,10.6567,163000.0],["1991-09-09",10.6567,11.3227,10.6567,11.2672,93200.0],["1991-09-10",11.2672,11.7667,10.8787,11.4337,186400.0],["1991-09-11",11.5447,11.9887,11.5447,11.8222,187200.0],["1991-09-12",11.8222,12.3218,11.7667,12.2108,201800.0],["1991-09-13",12.2108,12.5438,11.6557,12.0998,158200.0],["1991-09-16",12.0998,12.2108,11.5447,11.8777,196800.0],["1991-09-17",12.0998,12.6548,12.0998,12.6548,349400.0],["1991-09-18",12.6548,13.3208,12.4328,12.9878,401000.0],["1991-09-19",12.9878,13.6538,12.8768,13.3208,286000.0],["1991-09-20",13.3208,14.6529,13.3208,13.9869,374200.0],["1991-09-23",13.9869,15.2079,13.9869,14.8749,417600.0],["1991-09-24",14.8749,15.43,14.8749,15.0414,427800.0],["1991-09-25",15.0414,15.319,14.6529,15.319,216400.0],["1991-09-26",15.319,15.319,14.5419,14.6529,318800.0],["1991-09-27",14.6529,14.7639,13.9869,14.0424,438600.0],["1991-09-30",14.0424,15.319,13.9869,15.0969,269400.0],["1991-10-01",15.0969,15.763,14.7639,15.763,288000.0],["1991-10-02",15.652,15.652,14.7639,15.0969,341600.0],["1991-10-03",15.0969,15.0969,13.6538,13.9314,391200.0],["1991-10-04",13.9314,14.2089,13.7649,13.9314,368200.0],["1991-10-07",13.9314,14.0979,13.3208,13.6539,427200.0],["1991-10-08",13.6539,13.6539,13.4318,13.6539,273200.0],["1991-10-09",13.6538,13.6538,12.2108,12.6548,506400.0],["1991-10-10",12.6548,12.8768,11.9887,12.7658,456000.0],["1991-10-11",12.7658,13.3208,12.4328,12.4328,290200.0],["1991-10-14",12.4328,13.4318,12.4328,13.4318,357000.0],["1991-10-15",13.5428,14.2089,13.5428,14.2089,321600.0],["1991-10-16",14.4864,15.874,14.4864,15.652,571200.0],["1991-10-17",15.541,15.541,14.8749,15.0969,336600.0],["1991-10-18",15.0969,15.874,14.9859,15.874,168400.0],["1991-10-21",15.874,15.874,14.0979,15.0969,398600.0],["1991-10-22",15.0969,15.763,14.9859,15.541,147000.0],["1991-10-23",15.541,15.763,14.8749,15.0969,224000.0],["1991-10-24",15.0969,15.0969,14.5419,14.9859,167800.0],["1991-10-25",14.9859,14.9859,14.4309,14.5419,110800.0],["1991-10-28",14.5419,15.43,14.5419,15.319,79400.0],["1991-10-29",15.319,15.985,15.2079,15.985,225200.0],["1991-10-30",15.985,15.985,15.541,15.985,345400.0],["1991-10-31",15.985,15.985,15.541,15.874,334200.0],["1991-11-01",15.874,16.429,15.763,16.096,441400.0],["1991-11-04",16.096,16.096,15.541,15.763,323400.0],["1991-11-05",15.874,16.318,15.874,16.096,261800.0],["1991-11-06",16.096,16.9841,16.096,16.9841,289000.0],["1991-11-07",16.9841,17.9831,16.873,17.7611,378400.0],["1991-11-08",17.7611,18.3161,17.6501,18.0941,381800.0],["1991-11-11",18.3161,18.5382,17.9831,18.1496,311200.0],["1991-11-12",18.0941,18.9822,18.0941,18.9822,156400.0],["1991-11-13",18.5382,18.5382,17.6501,18.3161,230600.0],["1991-11-14",18.3161,18.3161,17.7611,18.2051,192800.0],["1991-11-15",18.2051,18.2051,16.429,16.54,369800.0],["1991-11-18",16.429,17.0951,15.541,17.0951,674800.0],["1991-11-19",17.0951,17.0951,13.9869,15.985,746400.0],["1991-11-20",15.985,16.651,15.319,15.874,274000.0],["1991-11-21",15.763,15.874,14.9859,14.9859,181200.0],["1991-11-22",15.541,15.541,14.3199,15.0969,345200.0],["1991-11-25",14.8749,14.9859,14.0979,14.3199,169800.0],["1991-11-26",14.5419,15.319,14.4309,14.8749,258800.0],["1991-11-27",15.2079,15.43,14.7639,15.0969,177600.0],["1991-11-29",15.0969,15.541,14.9859,15.0969,93200.0],["1991-12-02",14.9859,15.9295,14.4309,15.652,188000.0],["1991-12-03",15.985,16.207,15.2079,15.985,139400.0],["1991-12-04",16.207,16.762,15.985,16.762,297400.0],["1991-12-05",16.207,17.3171,16.207,16.9841,202000.0],["1991-12-06",16.318,17.3171,16.318,16.8731,323000.0],["1991-12-09",16.762,17.3171,16.762,17.0396,148400.0],["1991-12-10",16.651,17.4281,16.651,17.3171,114400.0],["1991-12-11",17.3171,17.5391,16.207,17.0951,204800.0],["1991-12-12",17.0951,17.2061,16.429,16.9841,71400.0],["1991-12-13",16.9841,17.2061,16.762,16.9841,183600.0],["1991-12-16",16.873,17.2061,16.873,16.9841,61400.0],["1991-12-17",17.2061,17.2061,16.873,16.9841,192600.0],["1991-12-18",16.651,17.0951,16.429,16.8731,80600.0],["1991-12-19",16.762,16.8731,15.652,16.429,89800.0],["1991-12-20",16.318,16.651,16.207,16.207,109600.0],["1991-12-23",16.54,17.0951,16.207,16.8731,142800.0],["1991-12-24",16.9841,17.3171,16.651,16.8731,125000.0],["1991-12-26",16.651,17.5391,16.651,17.4836,122800.0],["1991-12-27",17.3171,18.4271,17.3171,18.2606,325000.0],["1991-12-30",18.5382,19.7592,18.2051,19.3152,487800.0],["1991-12-31",19.5372,20.0922,18.4271,19.0932,386200.0],["1992-01-02",18.4271,18.7602,17.5391,17.9831,320000.0],["1992-01-03",17.8721,18.4271,17.5391,18.0941,199600.0],["1992-01-06",18.4271,19.0932,18.2051,18.5937,451600.0],["1992-01-07",18.3161,19.3152,18.0941,18.8712,198000.0],["1992-01-08",19.0932,19.5372,18.6492,19.5372,211600.0],["1992-01-09",19.5372,20.3143,19.5372,19.9812,231600.0],["1992-01-10",19.7592,19.9812,18.3161,19.0932,222000.0],["1992-01-13",18.6492,18.8712,18.4271,18.7602,108800.0],["1992-01-14",19.2042,20.3143,18.8712,19.9812,235000.0],["1992-01-15",19.6482,20.0922,19.2042,19.8702,101200.0],["1992-01-16",19.8702,19.8702,18.9822,19.2042,174800.0],["1992-01-17",18.9822,19.2042,17.5391,18.3161,458400.0],["1992-01-20",17.8721,18.2051,16.762,17.7611,336400.0],["1992-01-21",17.3171,17.6501,16.651,16.9286,192000.0],["1992-01-22",17.3171,18.7602,17.3171,18.7602,341800.0],["1992-01-23",19.3152,19.8702,18.5382,18.5382,386400.0],["1992-01-24",18.5382,19.5372,18.5382,19.5372,119600.0],["1992-01-27",19.0932,19.5372,19.0932,19.5372,99200.0],["1992-01-28",19.5372,19.6482,19.2042,19.6482,246200.0],["1992-01-29",19.5372,19.5372,18.6492,18.9822,156200.0],["1992-01-30",19.0932,19.3152,18.6492,18.8712,104200.0],["1992-01-31",19.4262,19.4262,17.8721,18.4271,245600.0],["1992-02-03",18.4271,19.0932,18.0941,18.9822,142600.0],["1992-02-04",18.9822,18.9822,18.3161,18.6492,251000.0],["1992-02-05",18.8712,18.8712,18.2051,18.5382,317000.0],["1992-02-06",18.8712,18.8712,18.2051,18.5382,555600.0],["1992-02-07",18.7602,18.9822,18.0941,18.6492,300800.0],["1992-02-10",18.7602,19.0932,18.3161,19.0932,89200.0],["1992-02-11",19.2042,19.2042,18.3161,18.4827,267800.0],["1992-02-12",18.6492,19.0932,18.3161,18.6492,100000.0],["1992-02-13",18.8712,18.9822,18.5382,18.7602,115800.0],["1992-02-14",18.3161,18.7602,18.3161,18.5382,65200.0],["1992-02-18",18.2051,18.7602,17.6501,17.6501,271600.0],["1992-02-19",17.6501,17.8721,16.651,16.8731,462200.0],["1992-02-20",16.762,17.8721,16.762,17.4281,164400.0],["1992-02-21",17.4281,17.4281,16.207,16.8731,227400.0],["1992-02-24",16.8731,16.8731,15.763,16.207,267000.0],["1992-02-25",16.318,16.318,15.0969,15.541,522600.0],["1992-02-26",15.0969,16.207,14.7639,16.207,732800.0],["1992-02-27",16.207,17.2061,15.763,17.0951,302400.0],["1992-02-28",16.9841,17.5391,16.207,16.207,223800.0],["1992-03-02",16.207,16.651,15.874,15.874,141200.0],["1992-03-03",15.874,16.318,15.874,15.874,30800.0],["1992-03-04",16.318,16.318,15.541,15.7075,108200.0],["1992-03-05",15.763,15.763,14.7639,15.0969,156600.0],["1992-03-06",15.2079,15.319,14.3199,14.5974,432800.0],["1992-03-09",14.6529,15.0969,13.7649,14.0979,472200.0],["1992-03-10",14.2089,15.541,13.7649,14.5419,613800.0],["1992-03-11",14.9859,14.9859,13.6539,14.4864,445200.0],["1992-03-12",14.5419,14.5419,13.7649,14.0979,504200.0],["1992-03-13",14.4309,14.6529,14.0979,14.5419,154800.0],["1992-03-16",14.0979,14.5419,13.5428,14.0979,148200.0],["1992-03-17",14.0979,15.0969,13.7649,14.7639,174400.0],["1992-03-18",15.0969,15.541,14.6529,15.0969,168400.0],["1992-03-19",15.319,15.319,14.8749,15.0969,48200.0],["1992-03-20",14.8749,15.319,14.4309,14.5419,105600.0],["1992-03-23",14.2089,14.4309,13.2098,13.3208,435200.0],["1992-03-24",12.9878,13.0988,11.3227,11.8777,1907800.0],["1992-03-25",11.8777,12.5438,11.6557,12.3218,866000.0],["1992-03-26",12.6548,12.8768,11.5447,11.8222,635800.0],["1992-03-27",11.9887,12.5438,11.6557,12.3218,366200.0],["1992-03-30",11.9887,12.4328,11.6557,11.9332,367600.0],["1992-03-31",11.9887,12.5438,11.6557,12.0998,232800.0],["1992-04-01",12.0998,12.0998,11.6557,12.0998,103000.0],["1992-04-02",12.0998,12.0998,10.8787,11.1007,356000.0],["1992-04-03",10.6567,10.9897,9.7686,9.8796,799000.0],["1992-04-06",9.8796,10.2126,8.9916,9.1581,977800.0],["1992-04-07",9.5466,10.1016,9.2136,9.3246,627000.0],["1992-04-08",9.2136,9.6576,8.9916,9.3801,326200.0],["1992-04-09",9.4356,9.8796,9.4356,9.7686,322600.0],["1992-04-10",9.9906,10.4346,9.7686,9.9906,696600.0],["1992-04-13",9.9906,9.9906,9.5466,9.7686,264600.0],["1992-04-14",10.3236,10.4346,7.9925,8.6585,1401800.0],["1992-04-15",8.8806,9.8796,8.5475,9.4356,769400.0],["1992-04-16",9.7686,9.9906,8.3255,8.5475,874600.0],["1992-04-20",8.4365,8.6585,7.8815,8.3255,403800.0],["1992-04-21",8.4365,8.6585,7.7705,8.2145,239200.0],["1992-04-22",8.2145,8.2145,7.3265,7.6595,300800.0],["1992-04-23",7.9925,8.1035,7.5485,7.7705,236400.0],["1992-04-24",7.8815,7.9925,7.2154,7.3265,398800.0],["1992-04-27",7.5485,7.6595,6.4939,6.7159,856600.0],["1992-04-28",6.9934,6.9934,6.3274,6.7714,929200.0],["1992-04-29",6.9934,7.3265,6.7714,7.3265,564800.0],["1992-04-30",7.4375,8.3255,7.4375,8.3255,495800.0],["1992-05-01",8.1035,8.3255,7.4375,7.937,414000.0],["1992-05-04",8.3255,8.5475,7.9925,8.1035,490200.0],["1992-05-05",8.1035,8.3255,7.7705,8.2145,309200.0],["1992-05-06",7.9925,8.3255,7.9925,7.9925,275400.0],["1992-05-07",8.2145,8.2145,7.3265,7.3265,350800.0],["1992-05-08",7.3265,7.6595,6.8824,7.1044,445000.0],["1992-05-11",7.2154,7.4375,6.8824,7.3265,167600.0],["1992-05-12",7.1044,7.4375,6.8824,7.1044,264400.0],["1992-05-13",7.1044,7.4375,6.8824,7.1044,207000.0],["1992-05-14",6.9934,7.2154,6.6604,6.8824,154000.0],["1992-05-15",6.9934,7.1044,6.7714,6.9934,115200.0],["1992-05-18",6.9934,7.3265,6.9934,7.0489,98200.0],["1992-05-19",7.3265,7.6595,7.1044,7.5485,238000.0],["1992-05-20",7.7705,7.7705,7.3265,7.4375,235800.0],["1992-05-21",7.2154,7.4375,7.1044,7.3265,122400.0],["1992-05-22",7.4375,7.4375,6.8824,7.1044,248200.0],["1992-05-26",6.9934,7.2154,6.6604,7.2154,92200.0],["1992-05-27",6.9934,7.2154,6.8824,6.9379,62600.0],["1992-05-28",6.8824,7.1044,6.7714,6.8824,193200.0],["1992-05-29",7.3265,7.7705,7.1044,7.271,707200.0],["1992-06-01",7.1044,8.1035,7.1044,7.937,316000.0],["1992-06-02",7.9925,9.2136,7.9925,8.9916,1246800.0],["1992-06-03",8.9916,9.8796,8.8806,9.2136,1162000.0],["1992-06-04",9.4356,9.7686,9.2136,9.5466,523400.0],["1992-06-05",9.3246,9.4356,8.4365,8.8806,447400.0],["1992-06-08",8.6585,8.9916,8.6585,8.8806,143600.0],["1992-06-09",8.8806,8.8806,7.9925,8.2145,225000.0],["1992-06-10",8.1035,8.3255,7.8815,7.8815,103400.0],["1992-06-11",8.1035,8.2145,7.6595,7.8815,150200.0],["1992-06-12",8.2145,8.5475,8.159,8.4365,186600.0],["1992-06-15",8.5475,8.7695,8.3255,8.7695,78800.0],["1992-06-16",8.7695,8.8806,8.3255,8.5475,153200.0],["1992-06-17",8.5475,8.5475,7.4375,7.6595,391800.0],["1992-06-18",7.5485,7.7705,7.2154,7.604,307800.0],["1992-06-19",7.8815,8.2145,7.5485,7.8815,272000.0],["1992-06-22",7.7705,7.7705,7.3265,7.6595,160600.0],["1992-06-23",7.5485,8.1035,7.5485,7.7705,176800.0],["1992-06-24",7.9925,8.2145,7.7705,7.8815,100000.0],["1992-06-25",7.9925,8.2145,7.5485,7.7705,95400.0],["1992-06-26",7.7705,7.7705,7.5485,7.7705,74800.0],["1992-06-29",7.8815,8.4365,7.6595,8.4365,99600.0],["1992-06-30",8.4365,8.8806,8.3255,8.8806,227400.0],["1992-07-01",8.8806,9.1026,8.6585,8.7695,638200.0],["1992-07-02",8.9916,9.1026,8.3255,8.5475,384200.0],["1992-07-06",8.3255,8.5475,8.1035,8.5475,110800.0],["1992-07-07",8.5475,8.7695,7.8815,7.8815,258400.0],["1992-07-08",7.7705,7.9925,7.5485,7.9925,178000.0],["1992-07-09",8.2145,8.5475,8.1035,8.5475,108200.0],["1992-07-10",8.2145,8.5475,8.2145,8.3255,62400.0],["1992-07-13",8.2145,8.3255,7.4375,7.9925,551800.0],["1992-07-14",7.8815,8.4365,7.8815,8.2145,379600.0],["1992-07-15",8.4365,8.9916,8.2145,8.4365,493000.0],["1992-07-16",8.4365,8.9916,8.159,8.8806,396600.0],["1992-07-17",8.8806,8.9916,8.4365,8.603,339800.0],["1992-07-20",8.4365,8.7695,8.2145,8.6585,131000.0],["1992-07-21",8.6585,8.8806,8.5475,8.7695,66000.0],["1992-07-22",8.6585,8.7695,8.5475,8.7695,158200.0],["1992-07-23",8.6585,8.8806,8.5475,8.6585,59200.0],["1992-07-24",8.5475,8.8806,8.5475,8.825,55000.0],["1992-07-27",8.6585,8.9916,8.6585,8.7695,30600.0],["1992-07-28",8.7695,9.2136,8.6585,9.1026,237200.0],["1992-07-29",9.1026,10.1016,9.1026,9.8241,768400.0],["1992-07-30",9.5466,10.3236,9.4356,10.3236,356200.0],["1992-07-31",10.2126,10.5457,9.5466,9.7686,297400.0],["1992-08-03",9.5466,9.7686,9.1026,9.6576,174800.0],["1992-08-04",9.6576,9.9906,9.4356,9.8796,151800.0],["1992-08-05",9.8796,10.1016,9.6576,9.9906,66800.0],["1992-08-06",9.9906,9.9906,9.2136,9.4356,125400.0],["1992-08-07",9.2691,9.4356,9.2136,9.3246,38200.0],["1992-08-10",9.2136,9.9906,9.1026,9.7686,89600.0],["1992-08-11",9.6576,9.9906,9.2136,9.5466,104600.0],["1992-08-12",9.3246,9.6576,8.714,8.9361,302400.0],["1992-08-13",8.8806,9.1026,8.6585,8.8806,104600.0],["1992-08-14",8.8806,8.9916,8.6585,8.9916,43800.0],["1992-08-17",8.6585,8.9916,8.6585,8.6585,41200.0],["1992-08-18",8.7695,8.7695,8.4365,8.4365,159800.0],["1992-08-19",8.4365,8.5475,8.1035,8.27,184600.0],["1992-08-20",8.1035,8.5475,8.1035,8.5475,181400.0],["1992-08-21",8.5475,8.5475,7.9925,8.27,130000.0],["1992-08-24",7.9925,8.2145,7.5485,7.6595,230800.0],["1992-08-25",7.6595,7.9925,7.4375,7.937,382400.0],["1992-08-26",7.9925,8.3255,7.8815,7.9925,70800.0],["1992-08-27",8.1035,8.3255,7.8815,8.159,175400.0],["1992-08-28",7.9925,8.3255,7.8815,7.8815,130200.0],["1992-08-31",8.2145,8.2145,7.826,7.937,32200.0],["1992-09-01",7.9925,7.9925,7.6595,7.7705,28200.0],["1992-09-02",8.1035,8.3255,7.8815,8.3255,164600.0],["1992-09-03",8.3255,8.5475,8.2145,8.3255,169400.0],["1992-09-04",8.2145,8.3255,8.1035,8.2145,50200.0],["1992-09-08",8.1035,8.3255,7.7705,7.8815,54200.0],["1992-09-09",7.9925,7.9925,7.7705,7.7705,85400.0],["1992-09-10",7.7705,8.2145,7.7705,7.9925,105800.0],["1992-09-11",7.9925,8.2145,7.7705,7.8815,74000.0],["1992-09-14",7.9925,8.7695,7.8815,8.6585,383800.0],["1992-09-15",8.5475,8.9916,8.5475,8.8806,235200.0],["1992-09-16",8.7695,8.9916,8.4365,8.4365,191400.0],["1992-09-17",8.7695,8.7695,8.3255,8.4365,117400.0],["1992-09-18",8.4365,8.7695,8.4365,8.714,38400.0],["1992-09-21",8.7695,8.8806,8.3255,8.3255,173600.0],["1992-09-22",8.5475,8.5475,7.9925,7.9925,146200.0],["1992-09-23",7.9925,8.2145,7.7705,8.1035,178800.0],["1992-09-24",7.8815,8.2145,7.826,8.2145,71000.0],["1992-09-25",8.2145,8.2145,7.7705,7.9925,99600.0],["1992-09-28",7.8815,7.9925,7.6595,7.6595,14600.0],["1992-09-29",7.6595,8.1035,7.6595,7.7705,28200.0],["1992-09-30",7.7705,8.1035,7.7705,7.9925,114200.0],["1992-10-01",7.7705,7.9925,7.7705,7.8815,60200.0],["1992-10-02",7.9925,7.9925,7.4375,7.5485,390800.0],["1992-10-05",7.3265,7.5485,6.5494,7.1044,733000.0],["1992-10-06",7.3265,7.5485,7.1044,7.5485,113400.0],["1992-10-07",7.3265,7.7705,7.2154,7.4375,87400.0],["1992-10-08",7.5485,7.5485,7.3265,7.5485,67200.0],["1992-10-09",7.3265,7.6595,7.3265,7.4375,29400.0],["1992-10-12",7.4375,7.6595,7.4375,7.604,17000.0],["1992-10-13",7.4375,7.7705,7.4375,7.6595,66200.0],["1992-10-14",7.7705,8.1035,7.4375,7.9925,127400.0],["1992-10-15",7.8815,7.8815,6.7714,6.9934,1453600.0],["1992-10-16",6.9934,7.1044,6.2164,6.5494,1351000.0],["1992-10-19",6.5494,6.6604,6.3274,6.3274,900200.0],["1992-10-20",6.3274,6.7714,6.3274,6.7714,543000.0],["1992-10-21",6.7714,6.9934,6.5494,6.8824,338200.0],["1992-10-22",6.7714,6.9934,6.4384,6.6049,250600.0],["1992-10-23",6.4384,6.6604,6.4384,6.4384,85600.0],["1992-10-26",6.5494,6.5494,6.1054,6.2164,612800.0],["1992-10-27",6.3274,6.4384,6.2164,6.2164,585400.0],["1992-10-28",6.3274,6.4384,6.2164,6.2164,77200.0],["1992-10-29",6.3274,6.7714,6.2164,6.7714,384800.0],["1992-10-30",6.5494,7.1044,6.5494,7.1044,245800.0],["1992-11-02",6.9934,7.4375,6.8824,6.8824,235800.0],["1992-11-03",7.1044,7.1044,6.5494,6.5494,135600.0],["1992-11-04",6.6604,6.7714,6.2164,6.2164,228200.0],["1992-11-05",6.4384,6.9934,6.3274,6.9934,286600.0],["1992-11-06",6.7714,7.3265,6.7714,7.3265,214600.0],["1992-11-09",7.1044,7.3265,6.9934,7.1044,195200.0],["1992-11-10",7.1044,7.4375,6.9934,7.1599,335400.0],["1992-11-11",7.3265,7.3265,6.9934,7.1044,183200.0],["1992-11-12",7.2154,7.3265,6.9934,7.2154,152400.0],["1992-11-13",7.1044,7.271,6.9934,7.2154,77400.0],["1992-11-16",6.9934,7.3265,6.9934,7.2154,200000.0],["1992-11-17",7.3265,7.3265,6.9934,7.2154,179800.0],["1992-11-18",7.1044,7.2154,6.9934,7.1044,114200.0],["1992-11-19",7.1044,7.3265,7.0489,7.2154,246800.0],["1992-11-20",6.9934,7.2154,6.9934,7.2154,55000.0],["1992-11-23",7.2154,7.3265,6.9934,7.2154,151600.0],["1992-11-24",7.3265,7.7705,7.1044,7.7705,412000.0],["1992-11-25",7.9925,8.2145,7.6595,7.9925,562800.0],["1992-11-27",8.1035,8.2145,7.8815,8.2145,256800.0],["1992-11-30",8.3255,8.5475,8.2145,8.5475,476800.0],["1992-12-01",8.5475,8.6585,8.3255,8.5475,244400.0],["1992-12-02",8.3255,8.5475,8.1035,8.4365,178800.0],["1992-12-03",8.2145,8.3255,7.9925,8.048,89000.0],["1992-12-04",7.7705,7.7705,7.2154,7.4375,652400.0],["1992-12-07",7.5485,7.5485,7.3265,7.5485,314800.0],["1992-12-08",7.3265,7.6595,7.3265,7.604,245800.0],["1992-12-09",7.6595,7.7705,7.4375,7.7705,209000.0],["1992-12-10",7.4375,7.7705,7.4375,7.6595,75000.0],["1992-12-11",7.6595,7.6595,7.4375,7.493,115000.0],["1992-12-14",7.4375,7.6595,7.2154,7.271,161200.0],["1992-12-15",7.1044,7.6595,7.1044,7.5485,225600.0],["1992-12-16",7.5485,7.7705,7.5485,7.7705,252800.0],["1992-12-17",7.5485,7.7705,7.5485,7.7705,107200.0],["1992-12-18",7.5485,8.1035,7.5485,8.1035,399800.0],["1992-12-21",7.8815,8.1035,7.8815,8.1035,121200.0],["1992-12-22",7.8815,8.1035,7.8815,7.8815,171600.0],["1992-12-23",7.8815,8.1035,7.8815,7.937,182600.0],["1992-12-24",7.8815,8.1035,7.8815,8.1035,154400.0],["1992-12-28",7.9925,8.1035,7.9925,7.9925,78000.0],["1992-12-29",8.1035,8.3255,7.8815,7.8815,213400.0],["1992-12-30",7.8815,8.1035,7.6595,7.937,179000.0],["1992-12-31",7.9925,8.1035,7.5485,8.1035,355000.0],["1993-01-04",8.1035,8.7695,7.8815,8.7695,455200.0],["1993-01-05",8.7695,9.4356,8.6585,8.9916,857200.0],["1993-01-06",8.7695,9.1026,8.5475,8.7695,331400.0],["1993-01-07",8.5475,8.7695,8.2145,8.3255,320400.0],["1993-01-08",8.2145,8.4365,8.1035,8.381,195800.0],["1993-01-11",8.4365,8.4365,8.1035,8.4365,110600.0],["1993-01-12",8.2145,8.2145,7.7705,8.1035,159400.0],["1993-01-13",8.1035,8.5475,7.7705,8.492,148200.0],["1993-01-14",8.4365,8.6585,8.3255,8.5475,203200.0],["1993-01-15",8.7695,8.8806,8.5475,8.6585,169400.0],["1993-01-18",8.8806,8.8806,8.3255,8.4365,110000.0],["1993-01-19",8.4365,8.6585,8.2145,8.4365,72400.0],["1993-01-20",8.5475,8.6585,8.3255,8.5475,68800.0],["1993-01-21",8.3255,8.6585,8.3255,8.6585,108800.0],["1993-01-22",8.6585,8.6585,8.3255,8.6585,213400.0],["1993-01-25",8.4365,8.7695,8.4365,8.5475,145000.0],["1993-01-26",8.6585,8.7695,8.4365,8.7695,185000.0],["1993-01-27",8.6585,8.7695,8.4365,8.6585,142400.0],["1993-01-28",8.4365,8.6585,8.4365,8.492,170400.0],["1993-01-29",8.6585,8.6585,8.3255,8.4365,120400.0],["1993-02-01",8.5475,8.5475,8.3255,8.381,85600.0],["1993-02-02",8.3255,8.5475,7.9925,8.2145,207000.0],["1993-02-03",7.9925,8.2145,7.9925,8.1035,137800.0],["1993-02-04",8.2145,8.3255,7.9925,8.2145,397600.0],["1993-02-05",8.3255,8.4365,7.9925,7.9925,142400.0],["1993-02-08",7.9925,8.3255,7.9925,8.3255,96200.0],["1993-02-09",7.9925,7.9925,6.5494,6.6049,1287400.0],["1993-02-10",6.6604,6.7714,5.7724,6.0499,2307400.0],["1993-02-11",6.1054,6.5494,5.9944,6.1054,1173000.0],["1993-02-12",6.2164,6.2164,5.7724,5.9944,962400.0],["1993-02-16",6.6604,6.8824,6.3274,6.5494,1331200.0],["1993-02-17",6.3274,6.7714,6.3274,6.6604,673200.0],["1993-02-18",6.8824,6.9934,6.4384,6.5494,638600.0],["1993-02-19",6.5494,6.7714,6.4384,6.7714,409200.0],["1993-02-22",6.7714,6.7714,6.3274,6.4384,150600.0],["1993-02-23",6.4384,6.5494,6.1054,6.5494,245600.0],["1993-02-24",6.5494,6.5494,6.3274,6.5494,170000.0],["1993-02-25",6.6604,6.8824,6.4384,6.7714,236400.0],["1993-02-26",6.7714,6.9934,6.6604,6.8824,126200.0],["1993-03-01",6.9934,7.2154,6.7714,7.2154,212800.0],["1993-03-02",6.9934,7.2154,6.9934,7.1044,118200.0],["1993-03-03",7.1044,7.3265,6.9934,7.2154,205000.0],["1993-03-04",7.1044,7.5485,7.1044,7.4375,233200.0],["1993-03-05",7.4375,7.6595,7.2154,7.4375,171400.0],["1993-03-08",7.6595,7.6595,7.3265,7.3265,274400.0],["1993-03-09",7.5485,7.7705,7.3265,7.5485,166000.0],["1993-03-10",7.7705,7.9925,7.6595,7.8815,209400.0],["1993-03-11",7.8815,8.2145,7.8815,8.2145,301800.0],["1993-03-12",8.1035,8.1035,7.6595,7.9925,182200.0],["1993-03-15",7.9925,7.9925,7.7705,7.9925,123800.0],["1993-03-16",7.9925,7.9925,7.6595,7.826,172400.0],["1993-03-17",7.6595,7.8815,6.9934,7.2154,270600.0],["1993-03-18",7.1044,7.3265,6.9934,7.3265,95000.0],["1993-03-19",7.3265,7.4375,7.1044,7.2154,110400.0],["1993-03-22",6.9934,7.3265,6.7714,7.1044,112600.0],["1993-03-23",7.1044,7.1044,6.5494,6.6604,208600.0],["1993-03-24",6.5494,7.1044,6.5494,6.7714,143400.0],["1993-03-25",7.1044,7.4375,6.7714,7.4375,143800.0],["1993-03-26",7.5485,7.6595,7.3265,7.4375,124200.0],["1993-03-29",7.6595,7.6595,7.3265,7.6595,114000.0],["1993-03-30",7.6595,7.6595,7.2154,7.4375,86400.0],["1993-03-31",7.2154,7.4375,6.9934,6.9934,110600.0],["1993-04-01",6.9934,7.4375,6.9934,7.1044,96200.0],["1993-04-02",6.9934,7.2154,6.8824,7.1044,87400.0],["1993-04-05",6.7714,7.1044,6.6604,6.7714,133800.0],["1993-04-06",6.8824,6.8824,6.3274,6.4384,282200.0],["1993-04-07",6.3274,6.5494,6.3274,6.3274,136200.0],["1993-04-08",6.5494,6.8824,6.3274,6.6604,377600.0],["1993-04-12",6.9934,7.1044,6.6604,6.9934,208600.0],["1993-04-13",7.3265,7.3265,6.8824,7.2154,423000.0],["1993-04-14",6.9934,6.9934,6.9934,6.9934,323200.0],["1993-04-15",6.8824,7.1044,6.8824,7.0489,131000.0],["1993-04-16",7.1044,7.2154,6.9934,6.9934,122000.0],["1993-04-19",7.2154,7.2154,6.9934,7.0489,39800.0],["1993-04-20",7.2154,7.2154,6.6604,6.9379,254600.0],["1993-04-21",6.7714,6.9934,6.7714,6.9934,126400.0],["1993-04-22",6.9934,6.9934,6.7714,6.9934,71200.0],["1993-04-23",6.9934,6.9934,6.6604,6.8824,113400.0],["1993-04-26",6.9934,6.9934,6.7714,6.9934,34200.0],["1993-04-27",6.7714,6.9934,6.7714,6.9934,81800.0],["1993-04-28",6.9934,6.9934,6.6604,6.8269,61800.0],["1993-04-29",6.9934,6.9934,6.5494,6.7714,114600.0],["1993-04-30",6.7714,6.7714,6.5494,6.6604,42600.0],["1993-05-03",6.7714,6.9934,6.5494,6.8269,130000.0],["1993-05-04",6.7714,6.9934,6.7714,6.7714,41400.0],["1993-05-05",6.7714,7.1044,6.7714,6.9379,83800.0],["1993-05-06",7.1044,7.4375,6.8824,7.3265,186600.0],["1993-05-07",7.3265,7.4375,7.1044,7.1044,59600.0],["1993-05-10",7.1044,7.4375,7.1044,7.1044,35400.0],["1993-05-11",7.1044,7.4375,6.9934,6.9934,112600.0],["1993-05-12",7.2154,7.2154,6.9379,7.2154,150400.0],["1993-05-13",6.9934,7.2154,6.9934,6.9934,49600.0],["1993-05-14",6.9934,7.2154,6.9934,6.9934,31800.0],["1993-05-17",6.9934,7.2154,6.9934,7.2154,67000.0],["1993-05-18",6.9934,7.4375,6.9934,7.3265,162200.0],["1993-05-19",7.1044,7.4375,7.1044,7.4375,108600.0],["1993-05-20",7.4375,7.4375,7.2154,7.4375,94000.0],["1993-05-21",7.4375,7.4375,7.2154,7.4375,170400.0],["1993-05-24",7.4375,7.4375,7.2154,7.4375,64600.0],["1993-05-25",7.4375,7.4375,7.2154,7.2154,57800.0],["1993-05-26",7.2154,7.4375,7.2154,7.2154,111200.0],["1993-05-27",7.2154,7.4375,7.2154,7.2154,53600.0],["1993-05-28",7.271,7.4375,7.2154,7.4375,65800.0],["1993-06-01",7.2154,7.4375,7.2154,7.271,44400.0],["1993-06-02",7.2154,7.4375,7.1044,7.3265,63600.0],["1993-06-03",7.1044,7.3265,7.1044,7.1044,95800.0],["1993-06-04",7.3265,7.3265,7.1044,7.1044,96800.0],["1993-06-07",7.2154,7.3265,7.1044,7.1599,66200.0],["1993-06-08",7.1599,7.2154,7.1044,7.1599,99400.0],["1993-06-09",7.1044,7.2154,6.6604,6.7714,185400.0],["1993-06-10",6.6604,6.8824,6.4384,6.5494,374000.0],["1993-06-11",6.5494,6.9379,6.5494,6.8824,118200.0],["1993-06-14",6.9934,7.1044,6.7714,6.7714,63400.0],["1993-06-15",6.7714,6.9934,6.7714,6.9379,36200.0],["1993-06-16",6.9934,7.1044,6.8824,7.1044,49200.0],["1993-06-17",7.1044,7.1044,6.7714,6.8269,52000.0],["1993-06-18",6.9934,6.9934,5.9944,6.3274,383000.0],["1993-06-21",6.4384,6.9934,6.3274,6.4384,173200.0],["1993-06-22",6.6604,6.7714,6.4384,6.5494,57400.0],["1993-06-23",6.7714,6.7714,6.5494,6.6604,119000.0],["1993-06-24",6.5494,6.7714,6.5494,6.6604,123600.0],["1993-06-25",6.5494,6.8824,6.5494,6.8824,112000.0],["1993-06-28",6.8824,6.8824,6.6604,6.8824,158400.0],["1993-06-29",6.6604,6.8824,6.5494,6.7714,97600.0],["1993-06-30",6.7714,6.7714,6.5494,6.7714,67800.0],["1993-07-01",6.7714,6.7714,6.5494,6.5494,31800.0],["1993-07-02",6.7714,6.7714,6.5494,6.7714,28800.0],["1993-07-06",6.7714,6.7714,6.5494,6.6604,35200.0],["1993-07-07",6.5494,6.7714,6.5494,6.6049,63800.0],["1993-07-08",6.8824,7.1044,6.6604,6.8824,102000.0],["1993-07-09",7.1044,7.1044,6.7714,6.9934,45600.0],["1993-07-12",6.8824,6.9934,6.7714,6.9379,35400.0],["1993-07-13",6.9934,7.1044,6.7714,6.9934,32800.0],["1993-07-14",6.6604,6.7714,6.3829,6.6604,276200.0],["1993-07-15",6.7714,6.7714,6.5494,6.7714,118800.0],["1993-07-16",6.7714,6.7714,6.5494,6.6049,148200.0],["1993-07-19",6.5494,6.7714,6.5494,6.6049,116200.0],["1993-07-20",6.7714,6.7714,6.5494,6.6604,76000.0],["1993-07-21",6.5494,6.6604,6.4384,6.6049,67400.0],["1993-07-22",6.6604,6.6604,6.3274,6.4939,180600.0],["1993-07-23",6.3274,6.5494,6.2164,6.4384,104000.0],["1993-07-26",6.4384,6.4384,5.7724,6.2164,457600.0],["1993-07-27",6.2164,6.3274,5.8834,6.3274,206800.0],["1993-07-28",6.1054,6.3274,5.9944,5.9944,864600.0],["1993-07-29",5.9944,6.2164,5.9944,6.2164,132800.0],["1993-07-30",6.2164,6.3274,5.9944,6.2719,136600.0],["1993-08-02",6.3274,6.3274,5.9944,5.9944,115000.0],["1993-08-03",5.9944,6.2164,5.9944,6.1054,74400.0],["1993-08-04",6.1054,6.3274,5.9944,6.3274,69200.0],["1993-08-05",6.1054,6.3274,6.1054,6.3274,76600.0],["1993-08-06",6.3274,6.3274,5.9944,6.3274,155600.0],["1993-08-09",5.9944,6.3274,5.9944,6.3274,124400.0],["1993-08-10",6.3274,6.3274,5.9944,5.9944,248600.0],["1993-08-11",6.2164,6.3274,5.9944,6.2164,195800.0],["1993-08-12",6.2164,6.2164,5.9944,6.0499,93800.0],["1993-08-13",6.1054,6.1054,5.9944,6.1054,43600.0],["1993-08-16",6.1054,6.1054,5.9944,6.1054,59000.0],["1993-08-17",5.9944,6.1054,5.9944,5.9944,50600.0],["1993-08-18",5.9944,6.1054,5.7724,6.1054,142400.0],["1993-08-19",5.8834,6.3274,5.8834,6.3274,251000.0],["1993-08-20",6.3274,6.8824,6.2164,6.8824,690600.0],["1993-08-23",6.8824,7.1044,6.6604,6.8824,812600.0],["1993-08-24",6.9934,7.2154,6.7714,6.7714,276400.0],["1993-08-25",6.9934,6.9934,6.7714,6.9934,175200.0],["1993-08-26",6.8269,6.9934,6.7714,6.9934,138000.0],["1993-08-27",7.1044,7.1044,6.8824,6.9934,147000.0],["1993-08-30",7.0489,7.1044,6.9379,6.9934,99600.0],["1993-08-31",6.9934,7.2154,6.9934,6.9934,132000.0],["1993-09-01",6.9934,7.3265,6.9934,7.3265,202000.0],["1993-09-02",7.3265,7.9925,7.1044,7.8815,970200.0],["1993-09-03",7.7705,8.5475,7.7705,8.3255,1099800.0],["1993-09-07",8.3255,8.3255,7.5485,7.5485,484200.0],["1993-09-08",7.4375,7.6595,7.2154,7.4375,186400.0],["1993-09-09",7.5485,7.8815,7.3265,7.7705,299600.0],["1993-09-10",7.7705,8.2145,7.6595,8.1035,392800.0],["1993-09-13",8.1035,8.2145,7.7705,7.7705,176000.0],["1993-09-14",7.8815,7.8815,7.6595,7.6595,134000.0],["1993-09-15",7.6595,7.7705,7.3265,7.5485,161400.0],["1993-09-16",7.5485,7.6595,6.9934,7.4375,402200.0],["1993-09-17",7.2154,7.715,7.2154,7.5485,155800.0],["1993-09-20",7.4375,7.6595,7.4375,7.6595,42000.0],["1993-09-21",7.6595,7.6595,7.3265,7.3265,121600.0],["1993-09-22",7.3265,7.5485,7.2154,7.4375,98200.0],["1993-09-23",7.2154,7.4375,7.2154,7.2154,83200.0],["1993-09-24",7.2154,7.5485,7.2154,7.3265,93400.0],["1993-09-27",7.4375,7.8815,7.3265,7.715,191800.0],["1993-09-28",7.8815,7.8815,7.6595,7.8815,72600.0],["1993-09-29",7.8815,7.9925,7.6595,7.8815,146800.0],["1993-09-30",7.6595,7.8815,7.6595,7.8815,137600.0],["1993-10-01",7.6595,7.8815,7.5485,7.5485,163600.0],["1993-10-04",7.5485,7.8815,7.5485,7.6595,47000.0],["1993-10-05",7.5485,7.8815,7.4375,7.4375,81200.0],["1993-10-06",7.6595,7.6595,7.3265,7.4375,163000.0],["1993-10-07",7.3265,7.5485,7.3265,7.3265,26800.0],["1993-10-08",7.3265,7.5485,7.3265,7.3265,51000.0],["1993-10-11",7.5485,7.5485,7.3265,7.3265,41400.0],["1993-10-12",7.3265,8.1035,7.3265,7.9925,487600.0],["1993-10-13",7.9925,8.3255,7.8815,8.1035,313800.0],["1993-10-14",8.3255,8.5475,8.1035,8.4365,455400.0],["1993-10-15",8.4365,8.6585,8.1035,8.1035,365800.0],["1993-10-18",8.1035,8.3255,7.9925,8.2145,119200.0],["1993-10-19",8.1035,8.3255,8.1035,8.3255,109200.0],["1993-10-20",8.3255,8.3255,7.9925,8.048,79800.0],["1993-10-21",8.2145,8.2145,7.9925,8.1035,95000.0],["1993-10-22",8.2145,8.2145,7.9925,8.2145,112000.0],["1993-10-25",8.1035,8.3255,8.1035,8.1035,46800.0],["1993-10-26",8.1035,8.3255,8.1035,8.1035,124800.0],["1993-10-27",8.2145,8.2145,7.9925,8.1035,106200.0],["1993-10-28",7.9925,8.2145,7.9925,8.1035,90800.0],["1993-10-29",7.9925,8.2145,7.9925,8.2145,125200.0],["1993-11-01",7.9925,8.7695,7.9925,8.6585,423000.0],["1993-11-02",8.7695,9.2136,8.6585,8.9916,591800.0],["1993-11-03",8.9916,9.2136,8.7695,8.9916,416400.0],["1993-11-04",8.8806,8.9916,8.7695,8.9361,325400.0],["1993-11-05",8.8806,8.9916,8.6585,8.7695,293400.0],["1993-11-08",8.7695,9.2136,8.7695,9.1026,172600.0],["1993-11-09",9.2136,10.1016,9.2136,9.8796,723000.0],["1993-11-10",10.1016,10.5457,9.8796,10.4346,886200.0],["1993-11-11",10.4346,11.3227,10.4346,10.7677,1001600.0],["1993-11-12",10.7677,10.9897,9.8796,10.2126,880800.0],["1993-11-15",9.9906,10.2126,9.6576,9.8796,221600.0],["1993-11-16",9.6576,10.4346,9.6576,10.2126,282400.0],["1993-11-17",10.2126,10.4347,10.1016,10.1016,181600.0],["1993-11-18",10.4347,10.4347,10.1016,10.1016,121400.0],["1993-11-19",10.1016,10.2126,9.6576,9.7686,177800.0],["1993-11-22",9.6576,9.7686,9.1026,9.3246,297000.0],["1993-11-23",9.5466,9.7686,9.3246,9.6576,185800.0],["1993-11-24",9.7686,9.9906,9.5466,9.9906,174800.0],["1993-11-26",9.9906,10.3236,9.7686,10.3236,126000.0],["1993-11-29",10.3236,10.4347,9.8796,9.8796,151000.0],["1993-11-30",9.7686,9.9906,9.6576,9.7686,61000.0],["1993-12-01",9.7686,10.1016,9.7686,9.8796,107000.0],["1993-12-02",10.1016,10.3236,9.8796,9.8796,91000.0],["1993-12-03",10.1016,10.1016,9.7686,9.8796,111200.0],["1993-12-06",9.9906,10.1016,9.8796,9.8796,89000.0],["1993-12-07",9.8796,10.2126,9.8796,10.2126,118800.0],["1993-12-08",10.2126,10.6567,9.9906,10.3236,315400.0],["1993-12-09",10.5457,10.5457,9.9906,10.3236,165800.0],["1993-12-10",10.1016,10.3236,9.9906,10.0461,175800.0],["1993-12-13",9.9906,10.1016,9.8796,9.8796,101600.0],["1993-12-14",9.8796,10.1016,9.6576,9.6576,159600.0],["1993-12-15",9.5466,9.8796,9.5466,9.7131,89400.0],["1993-12-16",9.7686,9.7686,9.5466,9.5466,50600.0],["1993-12-17",9.7686,9.8796,9.5466,9.8796,118800.0],["1993-12-20",9.7686,10.4346,9.7686,10.3236,191000.0],["1993-12-21",10.2126,10.6567,10.2126,10.5457,260200.0],["1993-12-22",10.4346,10.6567,10.4346,10.6567,170600.0],["1993-12-23",10.4346,10.8787,10.4346,10.6567,171000.0],["1993-12-27",10.6567,10.7677,10.4346,10.4346,78600.0],["1993-12-28",10.4346,10.6567,10.1016,10.3236,180400.0],["1993-12-29",9.9906,10.2126,9.9906,10.2126,74000.0],["1993-12-30",10.2126,10.2126,9.9906,10.2126,34600.0],["1993-12-31",10.3236,10.4346,10.2126,10.2126,96600.0],["1994-01-03",10.2126,10.4346,9.7686,9.7686,164400.0],["1994-01-04",9.9906,10.2126,9.8796,10.2126,91800.0],["1994-01-05",10.1016,10.4346,9.9906,10.3236,134400.0],["1994-01-06",10.2126,10.5457,10.2126,10.2126,47000.0],["1994-01-07",10.2126,10.3236,10.1016,10.3236,82400.0],["1994-01-10",10.1016,10.2126,9.9906,10.1016,47000.0],["1994-01-11",9.9906,10.1016,9.7686,9.9906,128800.0],["1994-01-12",9.9906,9.9906,9.6576,9.6576,158200.0],["1994-01-13",9.7686,9.9906,9.5466,9.9906,131600.0],["1994-01-14",9.8796,10.1016,9.8796,10.1016,56200.0],["1994-01-17",9.9906,10.2126,9.9906,10.2126,39400.0],["1994-01-18",9.9906,10.2126,9.8796,9.9351,38400.0],["1994-01-19",9.8796,10.1016,9.8796,9.8796,80600.0],["1994-01-20",9.9906,10.2126,9.8796,9.9906,102600.0],["1994-01-21",10.1016,10.1016,9.7686,9.8796,195600.0],["1994-01-24",9.7686,9.8796,9.6576,9.7686,107600.0],["1994-01-25",9.8796,9.8796,9.4356,9.4356,171800.0],["1994-01-26",9.4356,9.6576,9.3246,9.3246,375600.0],["1994-01-27",9.3246,9.5466,8.6585,8.8806,570400.0],["1994-01-28",8.8806,9.2136,8.7695,9.2136,349000.0],["1994-01-31",9.1026,9.3246,8.9916,9.1026,369200.0],["1994-02-01",9.2136,9.3246,9.1026,9.3246,169400.0],["1994-02-02",9.1026,9.3246,9.1026,9.3246,263800.0],["1994-02-03",9.3246,10.4346,8.9916,10.2126,930800.0],["1994-02-04",10.3236,10.6567,10.2126,10.2126,915000.0],["1994-02-07",9.9906,10.4346,9.7686,10.4346,421800.0],["1994-02-08",10.5457,10.7677,10.4346,10.5457,570800.0],["1994-02-09",10.5457,11.2117,10.5457,11.2117,614800.0],["1994-02-10",11.2117,11.4337,10.5457,10.7677,662800.0],["1994-02-11",10.7677,10.9897,10.5457,10.7677,165000.0],["1994-02-14",10.7677,11.3227,10.7677,11.1007,344600.0],["1994-02-15",11.1007,11.4337,11.1007,11.2672,273800.0],["1994-02-16",11.2117,11.4337,10.5457,10.5457,238800.0],["1994-02-17",10.6567,10.8787,10.5457,10.7677,169200.0],["1994-02-18",10.8787,11.2117,10.6567,10.9897,378400.0],["1994-02-22",10.8787,11.1007,10.8787,11.1007,100000.0],["1994-02-23",10.9897,11.5447,10.9897,11.3227,315400.0],["1994-02-24",11.1007,11.3227,10.9897,11.1007,241200.0],["1994-02-25",10.9897,11.9887,10.9897,11.7667,417800.0],["1994-02-28",11.7667,12.4328,11.7667,12.2663,453400.0],["1994-03-01",12.4328,12.8768,12.3218,12.5438,482600.0],["1994-03-02",12.3218,12.5438,11.9887,12.3218,352200.0],["1994-03-03",12.3218,12.6548,12.3218,12.5438,196200.0],["1994-03-04",12.6548,12.7103,12.3218,12.5438,173400.0],["1994-03-07",12.5438,12.9878,12.5438,12.8213,228000.0],["1994-03-08",12.9878,12.9878,12.4328,12.4328,125600.0],["1994-03-09",12.5438,12.7658,12.4328,12.4328,182000.0],["1994-03-10",12.7658,12.8768,12.2108,12.4328,363000.0],["1994-03-11",12.3218,12.5438,12.3218,12.3218,128200.0],["1994-03-14",12.4328,12.6548,12.3218,12.3218,159800.0],["1994-03-15",12.3218,12.5438,12.3218,12.4328,435800.0],["1994-03-16",12.4328,13.2098,12.4328,13.1543,636000.0],["1994-03-17",13.2098,13.3208,13.0988,13.3208,172600.0],["1994-03-18",12.9878,13.4318,12.9878,13.3208,134000.0],["1994-03-21",13.2098,13.3208,12.5438,12.6548,151800.0],["1994-03-22",12.5438,12.7658,11.9887,12.2108,454200.0],["1994-03-23",12.2108,12.6548,12.2108,12.4328,436400.0],["1994-03-24",12.3218,12.3218,11.7667,11.9887,284600.0],["1994-03-25",11.9887,12.5438,11.9887,12.5438,380000.0],["1994-03-28",12.4328,12.5438,11.9887,12.1553,172600.0],["1994-03-29",12.2108,12.3218,11.8777,11.9887,380200.0],["1994-03-30",11.7667,11.9887,10.9897,11.3782,543800.0],["1994-03-31",11.3227,11.6557,10.7677,11.5447,556200.0],["1994-04-04",10.9897,11.5447,10.7677,11.5447,286600.0],["1994-04-05",11.9887,12.6548,11.8777,12.3218,278000.0],["1994-04-06",12.6548,12.9878,12.2108,12.9878,536600.0],["1994-04-07",12.9878,13.3208,12.7103,13.2098,416400.0],["1994-04-08",13.0988,13.4318,12.9878,13.4318,360600.0],["1994-04-11",13.0988,13.2098,12.5438,12.7658,353200.0],["1994-04-12",12.4328,13.0988,12.4328,12.7658,440400.0],["1994-04-13",12.7658,12.9878,11.9887,12.4328,299400.0],["1994-04-14",12.3218,12.5438,12.0998,12.0998,112400.0],["1994-04-15",12.4328,12.4328,11.4337,11.7945,698400.0],["1994-04-18",12.0998,12.2108,11.3227,11.4337,299600.0],["1994-04-19",11.4337,11.5447,10.5457,10.7677,442600.0],["1994-04-20",10.7677,10.7677,10.1016,10.3236,368800.0],["1994-04-21",10.6567,10.7677,10.4346,10.5457,249800.0],["1994-04-22",10.7677,11.5447,10.5457,11.3782,288000.0],["1994-04-25",11.3227,11.9887,11.3227,11.7667,149200.0],["1994-04-26",11.6557,11.8777,11.2672,11.3227,158200.0],["1994-04-28",11.4337,11.4337,11.1007,11.3227,108400.0],["1994-04-29",11.3227,11.4337,10.9897,11.4337,87000.0],["1994-05-02",11.5447,11.7667,11.2117,11.7112,264200.0],["1994-05-03",11.6557,12.3218,11.5447,12.2108,351000.0],["1994-05-04",12.3218,12.5438,11.9887,12.0998,251000.0],["1994-05-05",12.0998,12.2108,11.7667,11.7667,100200.0],["1994-05-06",11.8777,11.8777,10.9897,11.2117,168400.0],["1994-05-09",11.2117,11.2117,10.7677,10.9897,66400.0],["1994-05-10",10.9897,11.3227,10.8787,11.1007,89600.0],["1994-05-11",11.3227,11.4337,11.1007,11.2117,84200.0],["1994-05-12",11.2117,11.5447,11.2117,11.2117,42600.0],["1994-05-13",11.2117,11.2394,10.8787,11.2117,61400.0],["1994-05-16",11.1007,11.1007,10.7677,10.7677,92800.0],["1994-05-17",10.8787,10.9897,10.6567,10.8232,110000.0],["1994-05-18",11.1007,11.5447,10.9897,11.4337,134000.0],["1994-05-19",11.5447,11.7667,11.3227,11.5447,89200.0],["1994-05-20",11.5447,11.7667,11.4337,11.4337,53600.0],["1994-05-23",11.4337,11.7667,11.4337,11.5447,27000.0],["1994-05-24",11.6557,11.6557,11.4337,11.4892,40200.0],["1994-05-25",11.5447,11.7667,11.4337,11.5447,55600.0],["1994-05-26",11.6557,11.6557,11.4337,11.4337,25000.0],["1994-05-27",11.3227,11.5447,11.3227,11.4337,20600.0],["1994-05-31",11.3227,11.5447,11.3227,11.3227,45800.0],["1994-06-01",11.3227,11.5447,11.2117,11.3227,82400.0],["1994-06-02",11.2117,11.4337,11.2117,11.2672,48600.0],["1994-06-03",11.2117,11.4337,11.2117,11.4337,60000.0],["1994-06-06",11.4337,11.4337,10.9897,11.0452,54400.0],["1994-06-07",10.8787,11.1007,10.7677,10.7677,83600.0],["1994-06-08",10.7677,10.8787,10.3236,10.3791,93400.0],["1994-06-09",10.3236,10.5457,9.8796,10.2126,295200.0],["1994-06-10",9.9906,10.2126,9.8796,10.2126,63200.0],["1994-06-13",9.8796,10.5457,9.8796,10.5457,153400.0],["1994-06-14",10.3236,10.5457,10.3236,10.3236,78000.0],["1994-06-15",10.3236,10.5457,10.2126,10.3236,82800.0],["1994-06-16",10.4346,10.4346,9.7686,9.9906,192800.0],["1994-06-17",9.8796,9.8796,9.3246,9.3246,157400.0],["1994-06-20",9.4356,9.4356,8.7695,9.1026,345000.0],["1994-06-21",8.9916,9.2136,8.7695,8.9916,464600.0],["1994-06-22",9.1026,9.2136,8.8806,8.8806,440400.0],["1994-06-23",9.1026,9.1026,8.2145,8.4365,702200.0],["1994-06-24",8.2145,8.4365,7.9925,8.4365,640400.0],["1994-06-27",8.4365,8.5475,8.2145,8.5475,240400.0],["1994-06-28",8.5475,8.5475,8.3255,8.3255,86800.0],["1994-06-29",8.3255,8.5475,8.3255,8.3255,145600.0],["1994-06-30",8.6585,8.6585,8.3255,8.4365,134600.0],["1994-07-01",8.4365,8.7695,8.3255,8.7695,261200.0],["1994-07-05",8.4365,8.7695,8.3255,8.4365,225800.0],["1994-07-06",8.6585,8.6585,8.3255,8.5475,346800.0],["1994-07-07",8.4365,8.9916,8.4365,8.9916,387000.0],["1994-07-08",8.9916,9.4356,8.7695,9.3801,353200.0],["1994-07-11",9.4356,9.5466,9.2136,9.5466,150800.0],["1994-07-12",9.5466,10.1016,9.4356,10.1016,527600.0],["1994-07-13",9.9906,10.4346,9.9906,10.3236,354200.0],["1994-07-14",10.1016,10.4347,10.1016,10.3791,266600.0],["1994-07-15",10.3236,10.4346,9.5466,9.6576,184200.0],["1994-07-18",9.6576,10.2126,9.6576,10.1571,131000.0],["1994-07-19",9.8796,10.2126,9.8796,9.8796,48000.0],["1994-07-20",9.9906,9.9906,9.4356,9.4356,172200.0],["1994-07-21",9.5466,9.5466,8.9916,9.2691,246400.0],["1994-07-22",9.3246,9.4356,8.9916,9.3246,189000.0],["1994-07-25",9.3246,9.3246,8.8806,9.2136,269800.0],["1994-07-26",8.8806,9.3246,8.8806,9.3246,72200.0],["1994-07-27",8.9916,9.4356,8.9916,9.2136,54400.0],["1994-07-28",9.2136,9.8796,9.2136,9.6576,190400.0],["1994-07-29",9.9906,10.4346,9.7686,10.2126,515200.0],["1994-08-01",10.3236,11.1007,10.2126,10.9897,410200.0],["1994-08-02",10.8787,11.4337,10.8787,11.2117,547000.0],["1994-08-03",11.4337,11.4337,10.9897,10.9897,193400.0],["1994-08-04",10.9897,11.2117,10.4346,10.7677,234800.0],["1994-08-05",10.3236,10.7677,10.3236,10.6567,128000.0],["1994-08-08",10.4346,11.1007,10.4346,10.8787,124000.0],["1994-08-09",10.8787,11.7667,10.8787,11.5447,479400.0],["1994-08-10",11.5447,11.8777,11.5447,11.8777,254400.0],["1994-08-11",11.6557,11.8777,11.5447,11.6557,217000.0],["1994-08-12",11.5447,11.6557,11.5447,11.5447,114000.0],["1994-08-15",11.5447,11.6557,11.5447,11.5447,290000.0],["1994-08-16",11.5447,11.8777,11.5447,11.6557,331600.0],["1994-08-17",11.6557,11.7667,11.3227,11.3227,63000.0],["1994-08-18",11.2117,11.4337,10.9897,10.9897,149000.0],["1994-08-19",11.1007,11.1007,11.1007,11.1007,15000.0],["1994-08-22",11.2117,11.2117,10.9897,10.9897,28400.0],["1994-08-23",10.9897,11.2117,10.9897,11.0452,32800.0],["1994-08-24",11.2117,11.2117,10.9897,11.1007,50800.0],["1994-08-25",11.2117,11.2117,10.9897,10.9897,23600.0],["1994-08-26",11.2117,11.2117,10.8787,10.8787,56600.0],["1994-08-29",10.8787,11.2117,10.8787,11.0452,143400.0],["1994-08-30",11.2117,11.2117,10.9897,11.2117,66400.0],["1994-08-31",10.9897,11.2117,10.9897,10.9897,20200.0],["1994-09-01",10.8787,11.5447,10.8787,11.4337,190000.0],["1994-09-02",11.2117,11.4337,10.8787,11.1007,72000.0],["1994-09-06",11.1007,11.1007,10.8787,10.8787,24800.0],["1994-09-07",10.8787,11.1007,10.5457,10.6567,88600.0],["1994-09-08",10.7677,10.7677,10.5457,10.7677,65400.0],["1994-09-09",10.5457,10.8787,10.4346,10.6567,130800.0],["1994-09-12",10.8787,11.1007,10.7677,10.7677,104400.0],["1994-09-13",10.8787,11.2117,10.7677,10.7677,111200.0],["1994-09-14",10.7677,10.9897,10.7677,10.7677,27200.0],["1994-09-15",10.7677,11.1007,10.7677,10.8787,70800.0],["1994-09-16",10.6567,11.3227,10.6567,11.1007,175200.0],["1994-09-19",11.3227,11.5447,11.1007,11.3782,210000.0],["1994-09-20",11.5447,11.5447,11.1007,11.3227,130600.0],["1994-09-21",11.4337,11.4337,10.7677,10.8787,164200.0],["1994-09-22",11.1007,11.3227,10.9897,11.1007,96000.0],["1994-09-23",11.2117,11.4337,11.2117,11.4337,61400.0],["1994-09-26",11.4337,11.4337,11.2117,11.4337,62400.0],["1994-09-27",11.2117,11.4337,10.8787,10.8787,71400.0],["1994-09-28",11.2117,11.2117,10.8787,11.1007,43400.0],["1994-09-29",11.2117,11.4337,10.8787,11.2117,206200.0],["1994-09-30",11.4337,11.6557,11.2117,11.4337,118800.0],["1994-10-03",11.3227,11.4337,11.1007,11.1007,59800.0],["1994-10-04",11.1007,11.4337,11.1007,11.3227,364000.0],["1994-10-05",11.2117,11.3227,10.9897,11.1007,238400.0],["1994-10-06",11.2117,11.2117,10.7677,11.1007,103000.0],["1994-10-07",11.2117,11.2117,10.9897,10.9897,16000.0],["1994-10-10",10.9897,11.4337,10.9897,11.3227,152000.0],["1994-10-11",11.3227,11.7667,11.1007,11.6557,194200.0],["1994-10-12",11.6557,12.2108,11.6557,11.8777,598800.0],["1994-10-13",12.0998,12.0998,11.5447,11.6002,137800.0],["1994-10-14",11.8777,11.8777,11.2117,11.5447,145800.0],["1994-10-17",11.5447,11.5447,11.2117,11.3227,70400.0],["1994-10-18",11.3227,11.5447,11.3227,11.4337,89000.0],["1994-10-19",11.3227,11.4337,11.3227,11.3227,34000.0],["1994-10-20",11.3227,11.4337,11.3227,11.3782,63400.0],["1994-10-21",11.1007,11.3227,10.8787,11.0452,99000.0],["1994-10-24",10.8787,11.1007,10.8787,10.9342,29200.0],["1994-10-25",10.7677,10.9897,10.5457,10.7677,201200.0],["1994-10-26",10.7677,11.1007,10.6567,11.1007,57000.0],["1994-10-27",11.1007,11.7667,10.8787,11.5447,328600.0],["1994-10-28",11.5447,12.0998,11.4337,12.0998,410200.0],["1994-10-31",12.0998,12.5438,11.8777,12.3218,303200.0],["1994-11-01",12.3218,12.5438,12.3218,12.5438,132800.0],["1994-11-02",12.5438,12.5438,12.0998,12.0998,202800.0],["1994-11-03",12.2108,12.4328,12.0998,12.0998,113200.0],["1994-11-04",12.0998,12.0998,11.4337,11.6557,99800.0],["1994-11-07",11.6557,11.6557,11.1007,11.3227,197200.0],["1994-11-08",11.3227,11.8777,10.9897,11.5447,293600.0],["1994-11-09",11.7667,11.7667,11.3227,11.5447,163400.0],["1994-11-10",11.4337,11.8777,11.4337,11.6557,136400.0],["1994-11-11",11.6557,11.8777,11.4337,11.6557,26600.0],["1994-11-14",11.4337,11.6557,11.4337,11.6557,88600.0],["1994-11-15",11.4337,11.5447,11.3227,11.5447,108400.0],["1994-11-16",11.5447,11.5447,10.9897,10.9897,130000.0],["1994-11-17",10.9897,11.2117,10.9897,11.2117,51800.0],["1994-11-18",11.3227,11.3227,10.9897,11.2117,35800.0],["1994-11-21",11.1007,11.3227,11.1007,11.1007,189600.0],["1994-11-22",11.1007,11.2117,10.8787,11.1007,72600.0],["1994-11-23",10.9897,11.0452,10.4346,10.6567,172800.0],["1994-11-25",10.7677,10.8787,10.6567,10.6567,35200.0],["1994-11-28",10.8787,10.9897,10.7677,10.7677,40000.0],["1994-11-29",10.9897,11.3227,10.7677,10.9897,74200.0],["1994-11-30",10.9897,11.4337,10.9897,11.3227,81400.0],["1994-12-01",11.2117,11.7667,11.1562,11.2117,108800.0],["1994-12-02",11.1007,11.3227,11.1007,11.1007,35200.0],["1994-12-05",11.1007,11.3227,10.9897,10.9897,46000.0],["1994-12-06",11.2117,11.2117,10.7677,10.9897,54000.0],["1994-12-07",10.7677,10.8787,10.5457,10.7677,126200.0],["1994-12-08",10.6567,10.8787,10.1016,10.2126,125400.0],["1994-12-09",10.1016,10.3236,9.9906,9.9906,79600.0],["1994-12-12",9.9906,10.5457,9.9906,10.5457,88800.0],["1994-12-13",10.6567,10.6567,10.3236,10.4346,74200.0],["1994-12-14",10.4346,10.7677,10.3236,10.4346,38600.0],["1994-12-15",10.6567,10.6567,10.4346,10.5457,67600.0],["1994-12-16",10.4346,10.7677,10.3236,10.3236,74200.0],["1994-12-19",10.3236,10.7677,10.3236,10.5457,46800.0],["1994-12-20",10.5457,10.9897,10.5457,10.7677,93200.0],["1994-12-21",10.8787,11.2117,10.8787,10.9897,79200.0],["1994-12-22",11.2117,11.4337,10.9897,11.0452,98400.0],["1994-12-23",11.1007,11.3227,10.9897,11.2117,55600.0],["1994-12-27",11.1007,11.5447,11.1007,11.3782,104000.0],["1994-12-28",11.4337,11.5447,11.3227,11.3782,78400.0],["1994-12-29",11.3227,11.4337,11.1007,11.2117,50600.0],["1994-12-30",11.1007,11.4337,11.1007,11.4337,61800.0],["1995-01-03",11.1007,11.2117,10.8787,10.8787,49600.0],["1995-01-04",10.8787,11.1007,10.8787,10.9897,59000.0],["1995-01-05",10.8787,11.1007,10.8787,10.9897,21000.0],["1995-01-06",10.9897,11.2117,10.9897,10.9897,31400.0],["1995-01-09",10.9897,11.2117,10.9897,11.1007,38000.0],["1995-01-10",10.9897,11.3782,10.9897,11.3227,84000.0],["1995-01-11",11.2117,11.3227,10.9897,11.1284,49200.0],["1995-01-12",11.1007,11.2117,10.9897,11.2117,47600.0],["1995-01-13",11.2117,11.2117,10.9897,11.2117,25800.0],["1995-01-16",10.9897,11.3227,10.9897,11.1007,38400.0],["1995-01-17",11.1007,11.3227,11.1007,11.1007,42400.0],["1995-01-18",11.2117,11.4337,11.2117,11.3227,283800.0],["1995-01-19",11.4337,11.9887,11.3227,11.9887,159400.0],["1995-01-20",11.6557,12.2108,11.6557,12.2108,349200.0],["1995-01-23",11.8777,11.9887,11.3227,11.5447,96000.0],["1995-01-24",11.6557,11.9887,11.4337,11.7667,145600.0],["1995-01-25",11.9887,12.0998,11.7667,12.0998,116200.0],["1995-01-26",11.8777,12.4328,11.8777,12.2663,212600.0],["1995-01-27",12.4328,12.5438,12.2108,12.3773,195600.0],["1995-01-30",12.4328,12.4328,12.0998,12.0998,65600.0],["1995-01-31",12.0998,12.3218,11.6557,11.6557,116600.0],["1995-02-01",11.8777,11.9887,11.4337,11.9887,176800.0],["1995-02-02",11.9887,12.4328,11.7667,12.4328,182000.0],["1995-02-03",12.8768,13.4318,12.8768,13.3208,1179400.0],["1995-02-06",13.2098,13.9869,13.2098,13.8759,877800.0],["1995-02-07",13.9869,14.9859,13.7649,14.5419,1003600.0],["1995-02-08",14.6529,15.652,14.5419,15.0969,957000.0],["1995-02-09",15.0969,15.0969,14.3199,14.7639,586400.0],["1995-02-10",14.6529,14.8749,14.0979,14.3199,581600.0],["1995-02-13",14.3199,15.0969,14.2089,14.9859,468600.0],["1995-02-14",14.9859,15.652,14.9859,15.541,444200.0],["1995-02-15",15.541,15.985,15.2079,15.652,368600.0],["1995-02-16",15.652,15.652,14.9859,14.9859,165600.0],["1995-02-17",15.0969,15.0969,14.6529,14.8749,124600.0],["1995-02-21",14.8749,15.0969,14.3199,14.3199,109400.0],["1995-02-22",14.3199,14.5419,14.2089,14.5419,114200.0],["1995-02-23",14.6529,15.319,14.3199,15.2357,527400.0],["1995-02-24",15.319,15.763,15.0969,15.319,453200.0],["1995-02-27",15.0969,15.319,14.9859,14.9859,170000.0],["1995-02-28",15.2079,15.2634,14.9859,15.0969,188400.0],["1995-03-01",14.9859,15.319,14.9859,15.0969,143600.0],["1995-03-02",14.9859,15.319,14.9859,15.1524,95000.0],["1995-03-03",15.1524,15.985,15.1524,15.874,515800.0],["1995-03-06",15.874,16.2625,15.652,16.096,234400.0],["1995-03-07",16.096,16.318,15.2079,15.5965,331200.0],["1995-03-08",15.43,15.652,15.2079,15.3745,91400.0],["1995-03-09",15.541,15.541,15.2079,15.2079,61000.0],["1995-03-10",15.2079,15.541,14.9859,14.9859,88400.0],["1995-03-13",14.9859,15.874,14.9859,15.5965,281400.0],["1995-03-14",15.652,15.652,15.43,15.43,49400.0],["1995-03-15",15.3745,15.541,15.2079,15.2079,89400.0],["1995-03-16",15.0969,15.763,15.0969,15.541,230800.0],["1995-03-17",15.541,15.652,15.319,15.541,74600.0],["1995-03-20",15.541,15.541,15.0969,15.2079,72800.0],["1995-03-21",15.2634,15.319,14.9859,15.0969,151000.0],["1995-03-22",15.0414,15.2079,14.9859,14.9859,105400.0],["1995-03-23",15.2079,15.2079,14.9859,15.1524,36600.0],["1995-03-24",14.9859,15.541,14.9859,15.319,137000.0],["1995-03-27",15.319,15.319,14.9859,15.1524,64000.0],["1995-03-28",15.2079,15.2079,14.9859,15.2079,56000.0],["1995-03-29",14.9859,15.2079,14.9859,14.9859,113000.0],["1995-03-30",14.9859,15.0969,14.9859,14.9859,158200.0],["1995-03-31",14.9859,15.319,14.9859,15.0969,126800.0],["1995-04-03",15.0969,15.319,14.9859,15.2079,61600.0],["1995-04-04",14.9859,15.652,14.9859,15.43,281000.0],["1995-04-05",15.652,15.652,15.319,15.43,48200.0],["1995-04-06",15.319,15.541,14.9859,14.9859,105400.0],["1995-04-07",14.9859,15.2079,14.9859,15.0969,106000.0],["1995-04-10",15.0969,15.319,15.0414,15.0414,84600.0],["1995-04-11",15.0969,16.207,15.0969,16.096,325400.0],["1995-04-12",16.762,16.8731,16.207,16.429,420800.0],["1995-04-13",16.429,16.651,15.985,16.0405,198000.0],["1995-04-17",15.985,17.2061,15.985,16.54,717800.0],["1995-04-18",16.762,16.762,15.874,16.096,277000.0],["1995-04-19",16.207,16.318,15.874,16.318,31000.0],["1995-04-20",16.318,16.318,15.541,15.763,162600.0],["1995-04-21",15.652,15.874,15.4855,15.541,122200.0],["1995-04-24",15.541,16.096,15.541,16.096,122000.0],["1995-04-25",16.207,16.207,15.763,15.9295,78000.0],["1995-04-26",15.985,16.096,15.763,15.874,77000.0],["1995-04-27",16.096,16.651,15.874,16.429,353200.0],["1995-04-28",16.9841,17.2061,16.651,17.0951,484000.0],["1995-05-01",17.2061,17.7611,16.873,17.7056,334400.0],["1995-05-02",17.5391,17.7611,17.4281,17.5391,198200.0],["1995-05-03",17.4281,17.6501,17.2061,17.2061,93600.0],["1995-05-04",17.5391,17.5391,16.651,16.651,161800.0],["1995-05-05",16.54,16.8731,16.207,16.5955,214400.0],["1995-05-08",16.651,17.4281,16.429,17.4281,334800.0],["1995-05-09",17.8721,17.8721,17.4281,17.5391,464200.0],["1995-05-10",17.5391,17.7611,17.3171,17.3171,125400.0],["1995-05-11",17.3171,18.4271,17.3171,18.2051,331000.0],["1995-05-12",18.0941,18.2051,17.4281,17.5391,221400.0],["1995-05-15",17.3171,17.5391,17.0951,17.3171,108000.0],["1995-05-16",17.3171,18.2051,17.3171,18.0386,218000.0],["1995-05-17",18.0941,18.2051,17.7611,17.7611,212800.0],["1995-05-18",17.7611,17.9831,16.8731,17.2061,86400.0],["1995-05-19",16.8731,17.3171,16.651,17.2061,250000.0],["1995-05-22",17.3171,17.8721,17.2061,17.6501,253600.0],["1995-05-23",17.7611,18.0941,17.5391,17.7611,249000.0],["1995-05-24",17.8721,18.2051,17.4281,17.4281,175200.0],["1995-05-25",17.6501,17.6501,16.873,17.3171,178000.0],["1995-05-26",16.9841,17.5391,16.9841,17.4281,174200.0],["1995-05-30",17.7611,17.7611,17.3171,17.5391,117800.0],["1995-05-31",17.4281,17.6501,17.4281,17.5391,31200.0],["1995-06-01",17.5391,17.9831,17.3171,17.5391,285400.0],["1995-06-02",17.5391,17.8721,17.5391,17.7611,59000.0],["1995-06-05",17.8721,18.0386,17.7611,17.7889,155400.0],["1995-06-06",17.7611,17.9831,17.6501,17.6501,45800.0],["1995-06-07",17.8721,17.8721,17.0951,17.1228,121600.0],["1995-06-08",17.0951,17.4281,17.0951,17.3726,213400.0],["1995-06-09",17.3171,17.3171,17.0951,17.3171,37800.0],["1995-06-12",17.0951,17.5391,17.0951,17.3171,94800.0],["1995-06-13",17.3171,18.0941,17.3171,17.7611,340600.0],["1995-06-14",17.7611,17.9831,17.5946,17.5946,86000.0],["1995-06-15",17.4281,17.6501,17.2061,17.3726,68000.0],["1995-06-16",17.5391,18.0386,17.3171,17.8166,197000.0],["1995-06-19",17.9831,19.2597,17.9831,19.0932,540800.0],["1995-06-20",19.3152,19.7592,18.6492,19.0932,463000.0],["1995-06-21",19.4262,19.6482,19.0932,19.5372,317800.0],["1995-06-22",19.4262,19.7592,18.9822,18.9822,112400.0],["1995-06-23",18.9822,19.6482,18.7602,19.4262,300800.0],["1995-06-26",19.6482,19.7037,19.2042,19.5372,184800.0],["1995-06-27",19.4262,19.5372,19.0932,19.0932,214000.0],["1995-06-28",18.9822,18.9822,18.6492,18.6492,93600.0],["1995-06-29",18.6492,19.3152,18.6492,19.3152,168800.0],["1995-06-30",19.2042,20.0922,19.2042,19.9535,634600.0],["1995-07-03",20.0922,20.0922,19.7592,20.0922,30600.0],["1995-07-05",19.8702,20.4253,19.8702,20.2033,120800.0],["1995-07-06",19.8702,20.1963,19.6482,19.8702,131200.0],["1995-07-07",19.8702,20.4253,19.6482,20.2588,233200.0],["1995-07-10",20.5363,20.6473,20.0923,20.3143,129400.0],["1995-07-11",20.3143,20.7583,20.3143,20.7583,117000.0],["1995-07-12",20.9803,21.8684,20.8693,21.8684,435400.0],["1995-07-13",21.4243,21.5353,19.8702,20.5363,1433000.0],["1995-07-14",20.2033,20.4253,19.7592,19.8147,219600.0],["1995-07-17",19.7592,20.3143,19.4262,19.9812,436000.0],["1995-07-18",19.8702,20.2033,19.8702,19.9257,228800.0],["1995-07-19",19.8702,19.9812,18.5382,18.8712,565400.0],["1995-07-20",18.8712,20.2033,18.8712,19.8702,566200.0],["1995-07-21",19.9812,20.6473,19.8702,20.3143,286200.0],["1995-07-24",20.3143,20.4253,19.8702,20.0992,96000.0],["1995-07-25",20.2033,20.7583,20.2033,20.4253,240600.0],["1995-07-26",20.4253,21.0913,20.4253,21.0913,412400.0],["1995-07-27",20.9803,21.0913,20.5363,20.7583,629200.0],["1995-07-28",20.5363,21.7574,20.5363,21.5353,629400.0],["1995-07-31",21.5353,21.5353,20.7583,21.0913,236200.0],["1995-08-01",20.7583,21.0913,20.6473,20.9803,314800.0],["1995-08-02",20.9803,21.3133,20.8693,20.9803,239600.0],["1995-08-03",20.7583,21.3133,20.6473,20.9803,233000.0],["1995-08-04",21.2023,21.3133,20.8693,21.0913,228200.0],["1995-08-07",21.2023,21.4243,20.9803,21.0913,168800.0],["1995-08-08",21.0913,21.3133,20.9803,21.0913,76600.0],["1995-08-09",20.9803,21.3133,20.9803,21.0913,37800.0],["1995-08-10",21.0913,21.3133,20.7583,20.8693,41800.0],["1995-08-11",20.8693,21.0913,20.6473,20.6473,82200.0],["1995-08-14",20.6473,21.2023,20.5363,21.1954,136200.0],["1995-08-15",20.8693,21.2023,20.7583,20.8693,55600.0],["1995-08-16",20.7583,20.9803,20.6473,20.9803,138200.0],["1995-08-17",20.9803,21.2023,20.7583,21.2023,89400.0],["1995-08-18",20.9803,21.4243,20.9803,21.0913,137600.0],["1995-08-21",21.3133,21.9794,21.3133,21.6463,380200.0],["1995-08-22",21.7574,21.8684,21.5353,21.7504,175400.0],["1995-08-23",21.5353,21.7574,21.3133,21.5353,64800.0],["1995-08-24",21.3688,21.5353,21.2023,21.2023,59600.0],["1995-08-25",21.5353,21.7574,21.3133,21.3133,59400.0],["1995-08-28",21.5353,21.5353,20.8693,21.0913,429200.0],["1995-08-29",20.8693,21.0913,19.6482,20.4253,224600.0],["1995-08-30",20.2033,20.4253,20.2033,20.2033,81000.0],["1995-08-31",20.2033,21.0913,20.2033,20.8693,166200.0],["1995-09-01",20.5363,20.8693,20.3143,20.3143,153800.0],["1995-09-05",20.5363,20.6473,20.2033,20.2588,345800.0],["1995-09-06",20.4253,20.4253,20.0923,20.4253,1746400.0],["1995-09-07",20.5363,21.0913,20.2033,20.8693,1203800.0],["1995-09-08",21.0913,21.3133,20.6473,21.0913,321400.0],["1995-09-11",21.3133,21.4243,21.0913,21.2023,203600.0],["1995-09-12",21.4243,21.4243,20.9803,20.9803,250400.0],["1995-09-13",21.1468,21.4243,20.8901,20.9803,332600.0],["1995-09-14",21.2023,21.2023,20.7583,20.8693,136600.0],["1995-09-15",20.8693,21.0913,20.6473,20.8693,188200.0],["1995-09-18",20.6473,20.8693,20.4253,20.8693,106200.0],["1995-09-19",20.8693,21.9794,20.6473,21.7574,307500.0],["1995-09-20",22.8674,22.8674,21.9794,22.8674,519800.0],["1995-09-21",23.0894,23.0894,21.9794,22.6454,282900.0],["1995-09-22",22.1875,23.0894,21.3133,21.5353,220400.0],["1995-09-25",21.5353,22.2014,21.5353,21.5353,80500.0],["1995-09-26",22.2014,22.2014,21.5353,22.2014,52500.0],["1995-09-27",21.7574,21.7574,20.0923,20.8693,176700.0],["1995-09-28",21.3133,21.7574,20.8693,21.3133,48300.0],["1995-09-29",21.5353,21.7574,21.0913,21.4798,91200.0],["1995-10-02",21.5353,21.5353,20.4253,20.4253,39800.0],["1995-10-03",20.2033,20.6473,18.8712,19.3152,258800.0],["1995-10-04",19.4262,19.4262,18.4271,18.8712,173900.0],["1995-10-05",18.6492,19.9812,18.6492,19.5372,226400.0],["1995-10-06",19.9812,20.6473,19.3152,20.2033,119000.0],["1995-10-09",19.3152,19.3152,17.5391,18.6492,170500.0],["1995-10-10",17.3171,17.5391,16.762,17.0951,386000.0],["1995-10-11",17.5391,18.2051,17.3171,17.9831,205300.0],["1995-10-12",18.4271,18.8712,17.5391,18.6492,130000.0],["1995-10-13",18.8712,19.0932,18.4271,18.4271,201200.0],["1995-10-16",18.8712,18.8712,17.0951,17.2616,231900.0],["1995-10-17",17.5391,17.7611,17.3171,17.7611,189900.0],["1995-10-18",18.4271,18.4271,17.5391,18.2051,212500.0],["1995-10-19",18.2051,18.2051,17.5391,17.9831,116400.0],["1995-10-20",17.9831,17.9831,17.0951,17.0951,148300.0],["1995-10-23",17.5391,17.5391,16.651,16.651,220600.0],["1995-10-24",17.3171,17.3171,15.985,16.8731,322400.0],["1995-10-25",17.0812,17.3171,16.429,17.0951,110700.0],["1995-10-26",17.0951,17.3171,16.429,17.3171,50700.0],["1995-10-27",16.873,17.9831,16.873,17.3171,67200.0],["1995-10-30",17.3171,18.4271,17.3171,18.4271,90100.0],["1995-10-31",18.2051,18.4271,17.5391,18.1496,61100.0],["1995-11-01",17.5391,18.2051,16.651,16.651,396700.0],["1995-11-02",17.5391,17.5391,16.651,16.762,181800.0],["1995-11-03",17.3171,17.3171,15.763,16.429,290700.0],["1995-11-06",16.429,16.651,15.985,16.207,174600.0],["1995-11-07",16.207,16.207,15.541,15.874,382900.0],["1995-11-08",16.207,16.429,15.763,15.763,131700.0],["1995-11-09",16.429,16.429,15.0969,15.985,311100.0],["1995-11-10",15.985,15.985,15.0969,15.0969,360600.0],["1995-11-13",15.0969,17.3171,15.0969,16.8592,269200.0],["1995-11-14",16.8731,16.9841,16.207,16.207,168100.0],["1995-11-15",16.651,16.651,15.985,15.985,158200.0],["1995-11-16",16.429,16.429,15.985,16.4151,83800.0],["1995-11-17",16.429,16.429,15.985,15.985,74200.0],["1995-11-20",16.207,16.8731,15.985,16.207,251100.0],["1995-11-21",15.985,16.651,15.985,15.985,152500.0],["1995-11-22",16.651,16.9286,15.985,15.985,126200.0],["1995-11-24",16.429,16.429,15.319,15.985,49000.0],["1995-11-27",15.763,16.207,15.763,16.207,81700.0],["1995-11-28",16.207,16.207,15.763,15.763,74100.0],["1995-11-29",16.207,17.5391,15.763,16.8731,382900.0],["1995-11-30",17.5391,17.7611,17.0951,17.0951,352500.0],["1995-12-01",17.3171,17.3171,16.429,16.54,257500.0],["1995-12-04",16.8731,16.8731,16.429,16.429,119400.0],["1995-12-05",16.8592,16.8731,16.429,16.429,347700.0],["1995-12-06",16.54,16.8731,16.207,16.207,684000.0],["1995-12-07",16.8592,16.8592,16.207,16.207,87600.0],["1995-12-08",16.207,16.651,16.207,16.429,121000.0],["1995-12-11",16.207,16.8731,16.207,16.651,226600.0],["1995-12-12",16.8731,16.8731,16.207,16.429,94700.0],["1995-12-13",16.429,17.0951,16.429,16.762,312400.0],["1995-12-14",16.8592,17.3171,16.429,17.0951,357900.0],["1995-12-15",17.3032,17.3171,16.429,17.0951,179100.0],["1995-12-18",17.0951,17.0951,15.763,16.429,210600.0],["1995-12-19",15.652,16.429,15.652,15.985,281100.0],["1995-12-20",15.985,16.762,15.985,16.762,95400.0],["1995-12-21",16.651,17.0951,16.429,16.651,176000.0],["1995-12-22",17.0812,17.0951,16.429,16.651,116000.0],["1995-12-26",16.429,16.8731,16.429,16.651,43700.0],["1995-12-27",16.429,16.8731,16.429,16.429,63500.0],["1995-12-28",16.429,16.8731,16.429,16.429,144600.0],["1995-12-29",16.429,18.2051,16.429,17.7611,378500.0],["1996-01-02",18.2051,18.2051,17.5391,17.9831,71200.0],["1996-01-03",17.7611,17.7611,17.0951,17.0951,64700.0],["1996-01-04",17.0951,17.5391,17.0951,17.3171,55700.0],["1996-01-05",16.8731,18.2051,16.8731,18.1496,183600.0],["1996-01-08",18.4271,18.6492,17.7611,18.4271,57900.0],["1996-01-09",18.8712,18.8712,17.5391,17.5391,197700.0],["1996-01-10",17.0951,17.3171,15.985,16.429,120300.0],["1996-01-11",16.8731,16.8731,15.985,16.429,104600.0],["1996-01-12",15.9989,16.429,15.763,16.318,97400.0],["1996-01-15",15.763,16.318,15.763,15.985,10800.0],["1996-01-16",16.318,16.318,15.763,15.763,100400.0],["1996-01-17",15.319,15.985,14.6529,15.0969,118000.0],["1996-01-18",15.763,15.763,14.8749,14.8749,153200.0],["1996-01-19",14.8749,15.319,14.8749,15.0969,269400.0],["1996-01-22",14.8749,15.985,14.8749,15.763,175800.0],["1996-01-23",15.985,16.651,15.541,15.985,373400.0],["1996-01-24",16.54,16.762,15.985,16.429,142000.0],["1996-01-25",16.207,16.651,15.985,15.985,49400.0],["1996-01-26",16.096,16.429,15.763,15.985,180500.0],["1996-01-29",16.318,16.318,15.541,15.541,146500.0],["1996-01-30",16.1931,16.429,15.5548,16.318,144500.0],["1996-01-31",15.985,16.429,15.763,15.874,143500.0],["1996-02-01",14.4309,14.6529,12.8768,13.3208,845800.0],["1996-02-02",11.3227,12.7658,11.1007,12.4328,1184300.0],["1996-02-05",12.8768,13.5428,12.0998,12.7658,437700.0],["1996-02-06",12.7658,12.8768,11.9887,12.2108,374700.0],["1996-02-07",12.4328,12.4328,11.8777,12.0998,719900.0],["1996-02-08",12.2108,12.6548,11.8777,12.5438,125100.0],["1996-02-09",12.5438,12.6548,11.7806,11.8777,125700.0],["1996-02-12",11.8777,12.2108,11.7667,12.0998,174700.0],["1996-02-13",11.9887,12.0998,11.7667,12.0998,110900.0],["1996-02-14",11.9887,12.2108,11.7667,12.2108,935200.0],["1996-02-15",12.2108,12.5438,11.9887,11.9887,47700.0],["1996-02-16",11.9887,12.6548,11.7667,12.2108,99800.0],["1996-02-20",12.2108,12.4328,11.7667,12.2108,108700.0],["1996-02-21",11.9887,12.4328,11.7667,11.7667,172800.0],["1996-02-22",12.4328,13.7649,11.7667,13.6539,646500.0],["1996-02-23",13.7649,13.8759,13.0988,13.3208,233900.0],["1996-02-26",13.5428,13.5428,12.6548,12.8768,90900.0],["1996-02-27",13.0988,13.0988,12.3218,12.7658,144300.0],["1996-02-28",12.7658,12.7658,12.2108,12.4328,191200.0],["1996-02-29",12.3218,13.0988,12.3218,13.0988,200800.0],["1996-03-01",13.0988,13.3208,12.6548,12.8768,136200.0],["1996-03-04",13.0988,13.5428,12.6548,13.2098,72200.0],["1996-03-05",13.3208,13.3208,12.6548,12.8768,66000.0],["1996-03-06",12.8768,13.3208,12.6548,12.9878,43200.0],["1996-03-07",13.0988,13.0988,11.9887,12.4328,116800.0],["1996-03-08",12.2108,12.2108,11.5447,11.9887,214400.0],["1996-03-11",11.9887,12.6548,11.7667,12.2108,67400.0],["1996-03-12",12.6548,12.8768,12.2108,12.8768,27600.0],["1996-03-13",12.8768,13.0988,12.4328,12.7658,47700.0],["1996-03-14",12.6548,12.8768,12.4328,12.7658,44100.0],["1996-03-15",12.4328,12.9878,12.4328,12.6548,58500.0],["1996-03-18",12.7658,12.8768,12.4328,12.6548,36800.0],["1996-03-19",12.6548,12.9878,12.5438,12.9878,103200.0],["1996-03-20",12.6548,13.0988,12.6548,13.0988,62100.0],["1996-03-21",13.0988,14.2089,13.0988,14.0979,223500.0],["1996-03-22",13.7649,14.5419,13.0988,13.3208,218700.0],["1996-03-25",13.3208,13.3208,12.8768,13.0988,67100.0],["1996-03-26",12.8768,13.4318,12.8768,13.4318,66100.0],["1996-03-27",13.4318,13.7649,13.2098,13.4318,48800.0],["1996-03-28",13.5428,13.5428,12.9878,12.9878,54000.0],["1996-03-29",12.8768,13.5428,12.8768,13.5428,142700.0],["1996-04-01",13.5428,14.3199,13.0988,13.9869,211800.0],["1996-04-02",14.4309,14.4309,13.9869,14.4309,153700.0],["1996-04-03",14.2089,15.319,13.9869,15.319,329800.0],["1996-04-04",15.319,15.319,14.6529,14.9859,179500.0],["1996-04-08",14.5419,14.6529,14.2089,14.5419,74100.0],["1996-04-09",14.5419,14.8749,14.4309,14.7639,57100.0],["1996-04-10",14.2089,14.5419,13.7649,14.4309,356700.0],["1996-04-11",14.2089,14.5419,13.9869,14.3199,145500.0],["1996-04-12",13.9869,14.3199,13.9869,13.9869,53700.0],["1996-04-15",14.2089,14.3199,13.7649,14.3199,57000.0],["1996-04-16",14.0979,14.3199,13.9869,14.2089,54500.0],["1996-04-17",13.9869,14.2089,13.9869,14.2089,93500.0],["1996-04-18",14.2089,14.2089,13.9869,13.9869,31800.0],["1996-04-19",13.9869,14.2089,13.6538,13.9869,145900.0],["1996-04-22",13.7649,13.9869,13.3208,13.5428,99700.0],["1996-04-23",13.3208,13.5428,13.0988,13.2098,84100.0],["1996-04-24",13.0988,13.4318,12.8768,13.0988,92200.0],["1996-04-25",13.3208,13.6539,12.8768,13.6539,270600.0],["1996-04-26",13.3208,13.7649,13.3208,13.6539,133700.0],["1996-04-29",13.7649,13.8759,13.3208,13.6539,62900.0],["1996-04-30",13.4318,13.6538,13.3208,13.4873,52900.0],["1996-05-01",13.3208,14.0979,13.3208,13.9869,86300.0],["1996-05-02",13.9869,14.8749,13.9869,14.5558,303400.0],["1996-05-03",14.8749,14.8749,14.4309,14.6529,140100.0],["1996-05-06",14.8749,17.3171,14.4309,17.2061,632500.0],["1996-05-07",17.5391,18.4271,16.207,16.54,589400.0],["1996-05-08",16.54,16.54,15.763,16.318,240400.0],["1996-05-09",15.985,16.54,15.985,16.2625,259800.0],["1996-05-10",16.429,16.651,16.096,16.4845,51100.0],["1996-05-13",16.318,17.3171,16.207,16.762,149600.0],["1996-05-14",16.762,17.4281,16.762,17.0951,133500.0],["1996-05-15",16.873,17.7611,16.873,17.3171,136000.0],["1996-05-16",17.3171,17.9831,17.0951,17.6501,119400.0],["1996-05-17",17.5391,17.7611,17.3171,17.3171,69700.0],["1996-05-20",17.3171,17.9831,17.3171,17.6501,82900.0],["1996-05-21",17.5391,17.9831,17.3171,17.7472,103400.0],["1996-05-22",17.5391,17.5391,17.0951,17.3171,287400.0],["1996-05-23",17.0951,18.4271,17.0951,17.5391,238100.0],["1996-05-24",17.5391,17.9831,17.3171,17.7611,61500.0],["1996-05-28",17.5391,17.8721,17.0951,17.5391,68400.0],["1996-05-29",17.5391,18.0941,16.873,17.3171,92100.0],["1996-05-30",17.9831,18.4271,17.6501,18.3716,113200.0],["1996-05-31",18.4271,20.2033,17.9831,19.7592,402800.0],["1996-06-03",19.9812,20.6473,19.7592,20.3143,1005700.0],["1996-06-04",20.3143,20.4253,19.9812,20.4253,276700.0],["1996-06-05",19.9812,20.5363,19.9812,20.4253,151300.0],["1996-06-06",20.4253,20.4253,18.8712,18.8712,533100.0],["1996-06-07",18.7602,19.7592,18.2051,19.4262,148400.0],["1996-06-10",19.7592,19.7592,19.3152,19.3152,150700.0],["1996-06-11",19.5372,19.5372,18.8712,18.9822,283900.0],["1996-06-12",18.9822,19.5372,18.9822,19.5372,143000.0],["1996-06-13",19.5372,19.5372,18.9822,18.9822,388400.0],["1996-06-14",18.9822,19.4262,17.7611,17.8721,128300.0],["1996-06-17",17.6501,17.8721,16.429,17.0951,106800.0],["1996-06-18",16.651,18.2051,16.651,17.7611,220400.0],["1996-06-19",17.3171,17.3171,16.207,16.8731,155400.0],["1996-06-20",16.429,16.8731,16.207,16.429,102600.0],["1996-06-21",16.8731,16.8731,16.429,16.429,42500.0],["1996-06-24",16.873,16.873,16.429,16.762,44600.0],["1996-06-25",16.429,16.873,16.429,16.762,97800.0],["1996-06-26",16.8731,16.8731,15.985,15.9989,64800.0],["1996-06-27",15.9989,16.429,15.652,15.985,50900.0],["1996-06-28",18.8712,20.9803,18.2051,20.6473,938900.0],["1996-07-01",21.2023,21.7574,19.9812,21.0913,711000.0],["1996-07-02",21.0913,21.0913,19.7592,20.0922,317200.0],["1996-07-03",19.9812,20.3143,18.7602,19.5372,117400.0],["1996-07-05",19.5372,19.5372,18.4271,18.8712,55800.0],["1996-07-08",18.4271,19.7592,18.4271,19.4817,106000.0],["1996-07-09",19.7592,19.9812,18.9822,19.0932,166600.0],["1996-07-10",19.0932,19.3152,16.873,18.0941,250600.0],["1996-07-11",17.7611,19.5372,17.7611,19.5372,235100.0],["1996-07-12",19.5372,20.2033,18.2051,18.2051,226900.0],["1996-07-15",18.2051,18.4271,16.8731,16.8731,107800.0],["1996-07-16",16.762,17.5391,16.429,17.2061,108500.0],["1996-07-17",17.3171,19.0932,17.2061,18.8712,200200.0],["1996-07-18",19.0932,19.6482,18.4271,19.0932,170700.0],["1996-07-19",19.3152,19.3152,18.8712,19.3152,32300.0],["1996-07-22",18.8712,19.3152,18.4271,18.5382,63400.0],["1996-07-23",18.8712,19.0932,17.0951,17.3171,101500.0],["1996-07-24",16.762,17.5391,15.985,17.3171,160400.0],["1996-07-25",17.5391,17.7611,16.873,17.2616,69700.0],["1996-07-26",17.5391,17.9831,17.0951,17.8721,59300.0],["1996-07-29",17.8721,17.8721,17.0951,17.0951,49800.0],["1996-07-30",17.0951,17.7611,17.0951,17.4281,103300.0],["1996-07-31",17.7611,18.2051,17.5391,17.5391,53500.0],["1996-08-01",17.7611,17.8721,17.3171,17.8721,80400.0],["1996-08-02",18.2051,19.9812,17.9831,19.3152,210900.0],["1996-08-05",19.4262,19.5372,18.6492,19.3152,94200.0],["1996-08-06",19.3152,19.6482,18.8712,19.6482,94800.0],["1996-08-07",19.6482,19.9812,19.3152,19.5372,115000.0],["1996-08-08",19.4262,20.2033,19.4262,19.7592,206900.0],["1996-08-09",20.2033,20.2033,18.9822,19.3152,57700.0],["1996-08-12",19.0932,19.3152,18.8712,19.2042,64100.0],["1996-08-13",18.6492,19.0932,18.4271,18.4271,55500.0],["1996-08-14",19.0932,19.0932,18.6492,19.0932,18400.0],["1996-08-15",18.6492,19.0932,18.6492,18.6492,46600.0],["1996-08-16",19.0932,19.4262,18.6492,19.4262,62300.0],["1996-08-19",18.8712,20.3143,18.8712,20.0922,80300.0],["1996-08-20",19.8702,20.4253,19.8702,20.3143,137400.0],["1996-08-21",19.8702,20.3143,19.5372,19.8702,145500.0],["1996-08-22",20.3143,20.4253,19.8702,19.9812,85000.0],["1996-08-23",20.2033,20.6473,19.8702,20.2033,137200.0],["1996-08-26",20.2033,20.4253,19.8702,20.4253,91300.0],["1996-08-27",19.9812,21.7574,19.9812,21.7574,194400.0],["1996-08-28",21.8684,21.9794,21.3133,21.9794,230500.0],["1996-08-29",21.9794,22.2014,21.5353,21.9794,117900.0],["1996-08-30",21.7574,22.0904,21.6463,21.8684,113100.0],["1996-09-03",21.4243,21.9794,21.0913,21.6463,143900.0],["1996-09-04",21.6463,22.0904,21.6463,22.0904,98100.0],["1996-09-05",22.0904,22.7564,21.7574,21.8684,192700.0],["1996-09-06",21.9794,22.5344,21.9794,22.0904,217300.0],["1996-09-09",22.0904,22.5344,22.0904,22.2014,77900.0],["1996-09-10",22.5344,22.8674,22.3124,22.5344,121400.0],["1996-09-11",22.6454,22.6454,21.4243,21.7574,63200.0],["1996-09-12",21.4243,21.7574,20.8693,20.9803,71300.0],["1996-09-13",20.8693,21.5353,20.8693,21.3133,66600.0],["1996-09-16",21.3133,21.8684,20.8693,21.3133,89900.0],["1996-09-17",21.3133,21.9794,21.3133,21.8684,106600.0],["1996-09-18",21.7574,22.3124,21.7574,21.8684,71900.0],["1996-09-19",21.8684,21.8684,21.0913,21.3688,103700.0],["1996-09-20",21.3133,22.6454,21.3133,22.2014,230700.0],["1996-09-23",22.2014,22.4234,21.9794,22.2014,42700.0],["1996-09-24",22.0904,22.4234,21.9794,21.9794,163300.0],["1996-09-25",21.9794,22.3124,21.8684,21.9794,107400.0],["1996-09-26",21.9794,22.3124,21.5353,21.5353,232400.0],["1996-09-27",21.5353,21.8684,20.8693,21.2023,172900.0],["1996-09-30",21.0913,22.2014,20.7583,22.0904,280900.0],["1996-10-01",21.9794,22.0349,21.5353,21.7574,188900.0],["1996-10-02",21.5353,21.9794,21.5353,21.9794,92700.0],["1996-10-03",21.5353,22.2014,21.5353,21.7574,57700.0],["1996-10-04",21.8129,22.2014,21.7574,21.7574,30400.0],["1996-10-07",21.7574,22.2014,21.7574,21.7574,24900.0],["1996-10-08",21.7574,22.3124,21.7574,22.0904,62400.0],["1996-10-09",21.7574,21.9794,21.5353,21.5353,78000.0],["1996-10-10",19.7592,20.7583,18.9822,20.3143,362900.0],["1996-10-11",20.2033,20.3143,18.7602,18.9822,187000.0],["1996-10-14",18.9822,19.6482,18.9822,19.6482,80300.0],["1996-10-15",19.5372,19.6482,18.8712,18.8712,140000.0],["1996-10-16",18.8712,19.3152,18.8712,19.3152,121000.0],["1996-10-17",19.3152,19.5372,19.0932,19.0932,119300.0],["1996-10-18",19.0932,19.3152,18.8712,18.8712,26600.0],["1996-10-21",18.8712,19.0932,17.5391,17.5391,83200.0],["1996-10-22",17.9831,18.4271,17.5391,18.2051,70400.0],["1996-10-23",18.4271,18.4271,17.7611,18.0941,35400.0],["1996-10-24",18.0802,18.0941,17.5391,17.5391,31600.0],["1996-10-25",17.5391,17.8721,17.5391,17.8721,14000.0],["1996-10-28",17.5391,17.7611,16.651,16.9841,65300.0],["1996-10-29",17.0951,17.0951,16.207,16.207,37700.0],["1996-10-30",16.207,16.651,15.985,16.207,109400.0],["1996-10-31",16.429,16.429,15.985,16.207,107600.0],["1996-11-01",16.207,16.207,15.985,15.985,205300.0],["1996-11-04",15.985,16.207,15.763,15.763,159800.0],["1996-11-05",15.763,15.985,15.763,15.985,60000.0],["1996-11-06",15.763,16.207,15.763,16.096,328600.0],["1996-11-07",16.096,16.318,15.874,16.318,52700.0],["1996-11-08",16.318,17.3171,15.9989,16.762,153500.0],["1996-11-11",17.3171,17.7611,16.873,17.3171,124900.0],["1996-11-12",17.0951,17.8721,17.0951,17.3171,109500.0],["1996-11-13",17.3171,17.5391,16.873,17.3171,93800.0],["1996-11-14",17.3171,17.4281,16.873,17.0951,55500.0],["1996-11-15",17.4281,17.4281,17.0951,17.3726,85200.0],["1996-11-18",17.2061,17.4281,17.2061,17.3726,43700.0],["1996-11-19",17.4281,17.4281,17.2061,17.3171,105500.0],["1996-11-20",17.2061,17.4281,16.9841,16.9841,84900.0],["1996-11-21",16.9841,17.3171,16.9841,16.9841,77700.0],["1996-11-22",16.9841,17.3171,16.9841,16.9841,66700.0],["1996-11-25",17.3171,17.3171,16.9841,17.0951,25900.0],["1996-11-26",16.762,17.3171,16.762,16.8731,53300.0],["1996-11-27",17.3171,17.7611,17.2061,17.5391,142900.0],["1996-11-29",17.5391,17.7611,17.3171,17.4281,30500.0],["1996-12-02",17.2061,17.6501,16.9841,17.0951,43300.0],["1996-12-03",17.0951,17.2061,16.651,16.651,58800.0],["1996-12-04",16.651,17.0951,16.54,16.8731,74300.0],["1996-12-05",17.2061,17.2061,16.8731,16.8731,9400.0],["1996-12-06",16.54,16.9841,16.54,16.9841,19800.0],["1996-12-09",16.651,16.9841,16.54,16.7065,83400.0],["1996-12-10",16.8731,17.7611,16.8731,16.8731,189400.0],["1996-12-11",16.9841,16.9841,15.985,16.8731,106600.0],["1996-12-12",16.762,17.2061,16.096,16.651,77500.0],["1996-12-13",16.318,16.651,15.874,16.096,132100.0],["1996-12-16",16.096,16.207,15.985,15.985,66200.0],["1996-12-17",15.763,16.096,15.541,15.652,28000.0],["1996-12-18",15.652,16.207,15.652,15.763,43300.0],["1996-12-19",15.985,16.54,15.763,16.096,91400.0],["1996-12-20",16.873,16.873,15.541,15.541,88300.0],["1996-12-23",15.541,15.985,15.43,15.43,95900.0],["1996-12-24",15.541,15.652,15.43,15.5965,49800.0],["1996-12-26",15.43,15.652,15.0969,15.2079,73400.0],["1996-12-27",15.2079,15.541,14.6529,14.7362,112700.0],["1996-12-30",14.9859,15.2079,14.6529,14.9859,105400.0],["1996-12-31",14.6529,15.0969,14.6529,14.8194,190400.0],["1997-01-02",15.2079,15.652,14.5974,15.541,90600.0],["1997-01-03",15.763,15.874,15.319,15.874,51400.0],["1997-01-06",15.319,15.874,15.319,15.43,62800.0],["1997-01-07",15.763,15.874,15.319,15.319,77800.0],["1997-01-08",15.319,15.652,14.9859,15.2079,80900.0],["1997-01-09",14.9859,15.541,14.8749,15.0969,46500.0],["1997-01-10",14.4309,14.8749,14.3199,14.6529,127000.0],["1997-01-13",14.8749,15.2079,14.6529,15.0969,105700.0],["1997-01-14",14.8749,15.319,14.8749,15.0969,136800.0],["1997-01-15",14.8749,15.319,14.6529,15.2079,52000.0],["1997-01-16",15.2079,15.2079,14.6529,14.9859,78000.0],["1997-01-17",14.6529,14.9859,14.0979,14.4309,93000.0],["1997-01-20",14.4309,14.4309,13.9869,14.4309,188200.0],["1997-01-21",14.4309,14.4309,13.9869,14.4309,47400.0],["1997-01-22",14.0979,15.652,13.9869,15.541,178700.0],["1997-01-23",15.985,16.762,15.541,16.318,231100.0],["1997-01-24",15.874,16.429,15.763,16.096,63400.0],["1997-01-27",15.763,16.8731,15.763,16.429,92500.0],["1997-01-28",16.207,16.651,15.763,15.763,72400.0],["1997-01-29",15.763,16.207,15.319,15.5965,49300.0],["1997-01-30",15.541,15.763,15.319,15.43,44600.0],["1997-01-31",15.319,15.652,14.9859,15.2079,134700.0],["1997-02-03",14.9859,15.2079,14.4864,14.4864,140700.0],["1997-02-04",14.6529,15.763,14.2089,15.319,321900.0],["1997-02-05",15.2079,16.096,15.0969,15.985,2145300.0],["1997-02-06",15.985,16.318,15.541,15.541,200200.0],["1997-02-07",15.874,15.985,15.43,15.763,142200.0],["1997-02-10",15.652,15.763,15.2079,15.319,118400.0],["1997-02-11",15.541,15.541,14.8749,15.0969,72200.0],["1997-02-12",15.2079,15.2079,14.8749,14.9859,34000.0],["1997-02-13",15.0969,15.2079,14.8749,14.9859,71700.0],["1997-02-14",15.0969,15.319,14.8749,14.8749,49700.0],["1997-02-18",15.319,15.763,14.8749,15.2079,123100.0],["1997-02-19",15.2079,15.541,15.2079,15.2079,77100.0],["1997-02-20",15.0969,15.43,14.9859,15.1524,47400.0],["1997-02-21",15.0969,15.0969,14.7639,14.7639,38900.0],["1997-02-24",14.7639,15.2079,14.7639,15.2079,38400.0],["1997-02-25",15.2079,15.2079,14.7639,14.7639,57900.0],["1997-02-26",15.0969,15.0969,14.7639,14.7639,31100.0],["1997-02-27",14.6529,14.8749,14.5419,14.5974,79200.0],["1997-02-28",14.5419,14.6529,14.2089,14.5419,109800.0],["1997-03-03",14.5419,14.5419,14.0979,14.5419,23000.0],["1997-03-04",14.4309,14.6529,14.0979,14.3199,67600.0],["1997-03-05",14.4309,14.5419,14.1534,14.4309,58600.0],["1997-03-06",14.5419,14.5419,14.2089,14.5419,34300.0],["1997-03-07",14.2089,14.5419,13.8759,14.0424,63600.0],["1997-03-10",13.7649,14.4309,13.7649,14.0979,67900.0],["1997-03-11",14.3199,14.6529,13.9869,14.4309,138500.0],["1997-03-12",14.3199,14.4309,14.0424,14.1534,124500.0],["1997-03-13",14.2089,14.2089,13.3208,13.6539,225700.0],["1997-03-14",13.4318,13.7649,12.9878,13.3208,203800.0],["1997-03-17",13.0988,13.4318,13.0988,13.4318,170800.0],["1997-03-18",13.3208,13.3208,12.3218,13.0988,174400.0],["1997-03-19",13.0988,13.0988,12.0998,12.6548,95200.0],["1997-03-20",12.7658,12.8768,12.3218,12.5438,64900.0],["1997-03-21",12.8768,13.0988,12.4328,12.9878,57900.0],["1997-03-24",12.7658,13.0988,12.2108,12.6548,39300.0],["1997-03-25",12.4328,12.8768,12.2108,12.8768,46800.0],["1997-03-26",12.6548,13.0988,12.6548,13.0433,72800.0],["1997-03-27",12.6548,13.0988,12.0998,12.3218,66600.0],["1997-03-31",12.3218,12.5438,11.6557,11.8777,192500.0],["1997-04-01",11.7667,12.4328,11.6557,12.2108,88600.0],["1997-04-02",12.3218,12.3218,11.8777,12.2108,56900.0],["1997-04-03",11.9887,12.3218,11.7667,12.0998,55600.0],["1997-04-04",12.2108,12.3218,11.8777,12.3218,66900.0],["1997-04-07",12.4328,13.2098,12.4328,13.2098,53800.0],["1997-04-08",13.2098,14.0979,12.7658,13.3208,153400.0],["1997-04-09",13.6538,14.4309,13.5428,13.9869,166500.0],["1997-04-10",13.7649,13.9869,13.3208,13.6539,124900.0],["1997-04-11",12.9878,13.3208,12.8768,13.3208,134000.0],["1997-04-14",13.3208,13.8759,12.9878,13.6539,49400.0],["1997-04-15",13.5428,14.5419,13.5428,14.4309,138600.0],["1997-04-16",14.6529,15.541,14.2089,15.319,153800.0],["1997-04-17",15.2079,15.319,14.9859,14.9859,127000.0],["1997-04-18",15.0969,15.0969,14.4309,14.7084,131300.0],["1997-04-21",14.7639,14.8749,14.5419,14.5419,87000.0],["1997-04-22",14.4309,14.8749,14.3199,14.4309,132900.0],["1997-04-23",14.3199,14.6529,13.8759,14.0979,30400.0],["1997-04-24",14.2089,14.2089,13.3208,13.3208,71100.0],["1997-04-25",13.3208,13.9869,12.9878,13.6539,53000.0],["1997-04-28",13.9869,14.3199,13.6538,14.0979,37600.0],["1997-04-29",14.3199,14.3199,13.7649,14.0979,25000.0],["1997-04-30",13.7649,14.2089,13.7649,14.0979,26900.0],["1997-05-01",13.7649,14.6529,13.7649,14.4309,62700.0],["1997-05-02",14.4309,15.0969,14.4309,14.9859,54000.0],["1997-05-05",14.9859,15.763,14.4309,15.763,137200.0],["1997-05-06",15.319,16.651,15.319,16.207,101500.0],["1997-05-07",15.874,16.429,15.763,16.207,43400.0],["1997-05-08",15.874,16.096,15.541,15.985,44900.0],["1997-05-09",16.096,16.651,15.763,16.318,176100.0],["1997-05-12",16.096,16.54,16.096,16.318,79300.0],["1997-05-13",16.318,16.8731,16.096,16.8731,58100.0],["1997-05-14",16.318,17.2061,16.318,16.8731,264900.0],["1997-05-15",16.9841,16.9841,16.651,16.762,179300.0],["1997-05-16",16.651,16.9841,16.54,16.8731,23500.0],["1997-05-19",16.9841,16.9841,16.54,16.8731,39800.0],["1997-05-20",16.651,17.3171,16.651,17.3171,45600.0],["1997-05-21",17.2061,18.9822,16.9841,18.4271,239300.0],["1997-05-22",18.7602,18.7602,17.7611,18.6492,109100.0],["1997-05-23",18.3161,19.3152,18.3161,18.7047,85500.0],["1997-05-27",18.2051,18.7602,18.0941,18.5382,59800.0],["1997-05-28",18.7602,18.7602,18.3161,18.5382,25600.0],["1997-05-29",18.7602,18.7602,17.5391,17.7611,40200.0],["1997-05-30",17.3171,17.7611,16.651,17.5391,68200.0],["1997-06-02",17.3171,17.8721,17.0951,17.5391,92100.0],["1997-06-03",17.3171,17.8721,17.3171,17.7611,30300.0],["1997-06-04",17.8721,18.8712,17.5391,18.8712,69700.0],["1997-06-05",18.6492,18.9822,18.4271,18.4271,54300.0],["1997-06-06",18.4271,19.0932,17.9831,18.2051,104100.0],["1997-06-09",18.4271,18.9822,17.9831,18.4271,24300.0],["1997-06-10",18.9822,18.9822,17.6501,17.9831,67600.0],["1997-06-11",17.6501,18.2051,17.6501,17.9831,57400.0],["1997-06-12",18.2051,18.2051,17.5391,17.9831,75100.0],["1997-06-13",17.5391,18.2051,17.5391,17.5391,29300.0],["1997-06-16",17.6501,18.6492,17.5391,18.6492,35000.0],["1997-06-17",18.0941,18.5382,17.9831,17.9831,53000.0],["1997-06-18",17.5391,18.2051,17.5391,18.0941,36500.0],["1997-06-19",18.0941,18.6492,17.6501,18.6492,53000.0],["1997-06-20",18.2051,19.7592,18.0941,19.5372,220200.0],["1997-06-23",19.3152,20.2033,18.5382,18.5382,150200.0],["1997-06-24",18.9822,19.4262,18.8712,19.4262,52700.0],["1997-06-25",18.8712,20.7583,18.8712,19.5372,170700.0],["1997-06-26",19.4262,19.8702,19.0932,19.4262,39300.0],["1997-06-27",19.0932,19.5372,18.7602,19.5372,152000.0],["1997-06-30",19.9812,20.7583,19.5372,19.9812,100600.0],["1997-07-01",19.5372,19.9812,19.0932,19.2042,80500.0],["1997-07-02",19.0932,19.3152,18.6492,18.7602,39500.0],["1997-07-03",19.2042,19.2042,18.6492,19.2042,71000.0],["1997-07-07",19.0932,20.2033,19.0932,19.9812,159500.0],["1997-07-08",19.9812,20.4253,19.7592,20.3143,176100.0],["1997-07-09",20.4253,20.4253,19.9812,20.3143,135400.0],["1997-07-10",20.0645,20.4253,19.9812,20.4253,54100.0],["1997-07-11",19.9812,20.8693,19.9812,20.7583,89200.0],["1997-07-14",20.2033,21.3133,20.2033,21.3133,223100.0],["1997-07-15",21.0913,21.1468,20.4253,20.6473,332500.0],["1997-07-16",20.6473,21.3133,20.2033,21.2023,436000.0],["1997-07-17",21.2023,21.2023,20.8693,20.9803,146400.0],["1997-07-18",20.8693,21.7574,20.8693,21.7574,256600.0],["1997-07-21",21.5353,22.2014,21.3688,21.3688,271400.0],["1997-07-22",21.3133,21.7574,21.3133,21.4243,144300.0],["1997-07-23",21.4243,21.9794,21.4243,21.5353,60300.0],["1997-07-24",21.5353,21.7574,21.3133,21.4243,86600.0],["1997-07-25",21.4243,22.2014,21.3133,21.6463,113700.0],["1997-07-28",21.6463,21.7574,20.7583,21.3133,90900.0],["1997-07-29",20.8693,21.7574,20.8693,21.6463,67400.0],["1997-07-30",21.2023,22.3124,21.2023,21.7574,74200.0],["1997-07-31",21.5353,22.0904,21.5353,21.9794,47100.0],["1997-08-01",22.0904,22.0904,21.4243,21.6463,44500.0],["1997-08-04",21.5353,22.3124,21.5353,22.2014,96600.0],["1997-08-05",21.8684,22.9784,21.7574,21.7574,290300.0],["1997-08-06",21.9794,21.9794,21.3133,21.4798,116200.0],["1997-08-07",21.3133,21.7574,20.7583,20.7583,58900.0],["1997-08-08",20.7583,21.0913,19.9257,20.0922,57800.0],["1997-08-11",19.6482,20.2033,18.9822,19.3152,87200.0],["1997-08-12",19.3152,21.9794,19.3152,21.3688,256000.0],["1997-08-13",21.5353,22.5344,21.4243,22.2014,200500.0],["1997-08-14",21.7574,22.4234,21.7574,21.7574,164600.0],["1997-08-15",21.5353,22.0349,21.3133,21.9239,93600.0],["1997-08-18",21.7574,22.2014,21.7574,21.7574,43800.0],["1997-08-19",21.7574,22.8674,21.6463,22.5344,118800.0],["1997-08-20",22.4234,23.7555,22.4234,23.0894,197500.0],["1997-08-21",23.5335,23.5335,22.6454,22.9229,38900.0],["1997-08-22",22.4234,22.8674,22.2014,22.5344,34700.0],["1997-08-25",22.6454,22.6454,22.3124,22.5344,56500.0],["1997-08-26",22.5344,22.7564,22.3124,22.3124,77300.0],["1997-08-27",22.3124,22.9784,21.6463,22.4234,104200.0],["1997-08-28",22.4234,22.9784,21.9794,22.3124,119900.0],["1997-08-29",22.3124,22.4234,21.9794,22.3124,57400.0],["1997-09-02",22.2014,23.2004,21.9794,23.0894,66100.0],["1997-09-03",22.6454,23.0894,22.4234,22.6454,76800.0],["1997-09-04",22.6454,23.2004,22.5344,22.9784,133900.0],["1997-09-05",22.9784,23.8665,22.9784,23.3115,51100.0],["1997-09-08",23.367,23.9775,22.9784,23.3115,81700.0],["1997-09-09",23.3115,23.8665,23.0894,23.7555,131000.0],["1997-09-10",23.7555,23.8665,23.3115,23.5335,29500.0],["1997-09-11",23.3115,23.7555,22.9784,23.5335,30900.0],["1997-09-12",23.0894,23.6445,23.0894,23.3115,16400.0],["1997-09-15",23.0894,23.7555,23.0894,23.589,27900.0],["1997-09-16",23.2004,24.1995,23.2004,23.9775,92500.0],["1997-09-17",24.1995,24.4215,23.7555,24.255,129100.0],["1997-09-18",24.3105,24.8655,24.0885,24.6435,67600.0],["1997-09-19",24.6435,25.1986,24.1995,25.1986,150100.0],["1997-09-22",24.8655,26.4196,24.8655,25.9756,103900.0],["1997-09-23",26.1976,26.6417,26.1976,26.5307,55700.0],["1997-09-24",26.1976,26.7527,26.1976,26.6417,45300.0],["1997-09-25",26.7527,26.7527,24.8655,25.3096,99100.0],["1997-09-26",25.4206,26.1976,25.3096,26.0866,38700.0],["1997-09-29",26.1976,26.1976,24.9766,25.5316,66000.0],["1997-09-30",25.4206,26.5306,25.4206,25.7536,115500.0],["1997-10-01",25.7536,27.0857,25.7536,26.8082,130000.0],["1997-10-02",27.0857,27.9737,26.5306,27.6407,95700.0],["1997-10-03",27.7517,28.0847,27.3077,27.5297,99600.0],["1997-10-06",27.3077,28.4178,27.1967,28.1958,61400.0],["1997-10-07",28.1958,28.8618,28.1958,28.4178,23500.0],["1997-10-08",28.8618,28.8618,27.7517,27.7517,36800.0],["1997-10-09",27.7517,27.9737,27.0857,27.3077,58100.0],["1997-10-10",27.3077,27.5297,26.6417,27.3077,104400.0],["1997-10-13",27.3077,28.4178,26.8637,28.4178,50500.0],["1997-10-14",28.0847,28.6398,27.9737,28.4733,231700.0],["1997-10-15",27.8627,28.1958,27.0857,27.4187,119200.0],["1997-10-16",27.0857,28.4178,27.0857,28.0847,135400.0],["1997-10-17",27.8627,28.3068,27.3077,27.3077,99100.0],["1997-10-20",27.0857,27.7517,27.0857,27.4187,25000.0],["1997-10-21",27.8627,28.3068,27.3077,28.1958,38000.0],["1997-10-22",27.9737,28.9728,27.9737,28.9728,156400.0],["1997-10-23",28.4178,29.1948,27.9737,28.6398,90600.0],["1997-10-24",28.8618,32.192,28.1958,31.0819,277200.0],["1997-10-27",30.4159,31.0819,26.4196,27.6407,129500.0],["1997-10-28",27.1967,29.5278,25.5316,28.6398,197500.0],["1997-10-29",29.0838,29.9719,27.9737,27.9737,118900.0],["1997-10-30",26.6417,28.5288,26.5306,27.9737,77700.0],["1997-10-31",27.1967,29.0838,26.8637,28.6398,154600.0],["1997-11-03",27.7517,28.6398,25.6426,26.6417,214200.0],["1997-11-04",27.0857,28.3068,26.6417,28.0847,205700.0],["1997-11-05",28.3068,28.3068,27.1967,27.9182,121900.0],["1997-11-06",27.5297,28.0847,27.3077,27.6407,129300.0],["1997-11-07",26.5307,27.4187,26.4196,26.9192,145600.0],["1997-11-10",26.6417,27.5297,26.6417,26.8637,68500.0],["1997-11-11",26.6417,27.3077,25.6426,26.7527,88000.0],["1997-11-12",25.7536,26.7527,23.5335,23.5335,93400.0],["1997-11-13",24.4215,25.0876,23.5335,24.8655,243300.0],["1997-11-14",25.5316,26.4196,25.3096,25.9756,45600.0],["1997-11-17",25.7536,27.6407,25.7536,26.4196,119900.0],["1997-11-18",27.4742,27.4742,25.0876,26.1976,38100.0],["1997-11-19",26.5306,26.5306,24.0885,25.1986,41100.0],["1997-11-20",24.1995,25.7536,23.9775,23.9775,58000.0],["1997-11-21",24.8655,25.5316,23.9775,24.5325,22700.0],["1997-11-24",25.3096,25.3096,23.7555,23.9775,17100.0],["1997-11-25",23.9775,25.3096,23.7555,24.4215,39000.0],["1997-11-26",25.3096,25.5316,24.0885,24.588,13400.0],["1997-11-28",25.5316,25.5316,25.0876,25.0876,9300.0],["1997-12-01",24.6435,25.9756,23.7555,23.7555,67100.0],["1997-12-02",23.9775,24.6435,23.3115,23.7555,70900.0],["1997-12-03",23.3115,23.9775,22.4234,23.3115,94900.0],["1997-12-04",23.589,23.8665,23.2004,23.3115,22100.0],["1997-12-05",22.5344,23.8665,22.5344,23.8665,25100.0],["1997-12-08",22.8674,24.3105,22.8674,23.2004,28800.0],["1997-12-09",23.2004,24.0885,23.2004,23.7,27300.0],["1997-12-10",23.0894,23.7555,22.2014,22.9784,59400.0],["1997-12-11",23.0894,23.0894,21.6463,21.6463,46500.0],["1997-12-12",21.5353,22.2014,21.4243,21.8129,50000.0],["1997-12-15",21.9794,22.3124,21.6463,21.7574,101800.0],["1997-12-16",21.5353,25.3096,21.5353,25.1986,109700.0],["1997-12-17",23.9775,25.4761,23.9775,24.0885,34200.0],["1997-12-18",24.0885,25.4206,23.8665,23.8665,18700.0],["1997-12-19",23.8665,24.0885,22.9784,23.4225,28100.0],["1997-12-22",23.4225,24.477,22.9784,23.9775,33800.0],["1997-12-23",24.7545,24.9766,23.8665,24.477,24400.0],["1997-12-24",24.8655,25.5316,24.1995,25.0876,19800.0],["1997-12-26",24.6435,25.3096,24.6435,25.3096,7200.0],["1997-12-29",24.6435,25.7536,24.1995,24.9211,25500.0],["1997-12-30",23.3114,25.0876,23.3114,23.8665,50700.0],["1997-12-31",24.4215,24.8655,23.0894,24.0885,34000.0],["1998-01-02",23.9775,25.7536,23.9775,25.3096,55800.0],["1998-01-05",26.4196,26.4196,25.4206,26.1976,99900.0],["1998-01-06",25.6426,25.7536,25.6426,25.7536,104400.0],["1998-01-07",25.6426,26.1976,24.4215,24.8655,39900.0],["1998-01-08",25.3096,25.5316,24.6435,24.81,30500.0],["1998-01-09",24.5325,25.1986,23.0894,23.0894,96600.0],["1998-01-12",22.4234,23.7555,22.3124,23.0894,102300.0],["1998-01-13",22.6454,25.7536,22.6454,25.0876,80400.0],["1998-01-14",25.7536,25.7536,24.4215,24.7545,29300.0],["1998-01-15",24.3105,25.3096,24.3105,25.0321,24600.0],["1998-01-16",24.8655,26.1976,24.6435,25.5871,101400.0],["1998-01-20",25.4206,26.1976,25.3096,25.5316,316900.0],["1998-01-21",25.3096,25.9756,24.366,24.8655,32500.0],["1998-01-22",25.0876,25.0876,21.8684,22.8674,134600.0],["1998-01-23",22.8674,22.8674,21.7574,22.2014,134700.0],["1998-01-26",21.5353,22.3124,21.3133,21.4798,41000.0],["1998-01-27",21.3133,22.6454,20.4253,20.5363,147400.0],["1998-01-28",20.7583,21.9794,20.4253,21.4243,89800.0],["1998-01-29",21.3133,21.5353,20.8693,20.9248,67800.0],["1998-01-30",21.4243,21.4243,20.8693,21.0913,78600.0],["1998-02-02",21.3133,21.3133,20.8693,20.8693,98900.0],["1998-02-03",20.7583,23.5335,19.5372,22.9784,266500.0],["1998-02-04",22.8674,24.4215,22.8674,24.3105,270600.0],["1998-02-05",24.4215,25.6426,23.8665,24.4215,324100.0],["1998-02-06",23.9775,24.4215,23.5335,23.9775,171000.0],["1998-02-09",23.9775,24.5325,23.5335,23.9775,111700.0],["1998-02-10",23.5335,24.4215,23.5335,24.144,60300.0],["1998-02-11",23.7555,24.6435,23.7555,24.1995,122900.0],["1998-02-12",23.7555,24.5325,23.7555,23.9775,59400.0],["1998-02-13",24.255,25.1986,24.1995,24.8655,416000.0],["1998-02-17",24.4215,25.4206,24.4215,25.1431,75400.0],["1998-02-18",24.8655,25.3096,24.8655,24.8655,72700.0],["1998-02-19",25.3096,25.6426,24.8655,25.3096,125900.0],["1998-02-20",24.8655,25.6981,24.8655,25.3096,89000.0],["1998-02-23",24.7545,25.0876,24.699,24.8655,118100.0],["1998-02-24",25.0876,25.0876,24.5325,24.7545,154400.0],["1998-02-25",24.1995,25.1986,23.9775,25.1986,100800.0],["1998-02-26",24.4215,25.6981,24.4215,25.5316,107900.0],["1998-02-27",25.5316,25.5316,24.6435,25.0876,16300.0],["1998-03-02",24.1995,25.5316,24.1995,25.0876,79000.0],["1998-03-03",25.0876,25.0876,24.3105,24.8655,23400.0],["1998-03-04",24.1995,24.8655,23.5335,24.4215,41600.0],["1998-03-05",23.4225,24.4215,22.7564,22.9784,56800.0],["1998-03-06",24.6435,24.8655,22.6454,23.2559,35700.0],["1998-03-09",23.2004,23.9775,22.9784,22.9784,33800.0],["1998-03-10",23.0339,24.4215,22.5344,22.7564,73700.0],["1998-03-11",23.3114,23.3114,21.7574,22.5344,60600.0],["1998-03-12",22.3124,22.6454,21.7574,22.2014,69100.0],["1998-03-13",22.8674,23.7555,21.7574,21.9794,34900.0],["1998-03-16",22.6454,23.7555,21.6463,23.2004,59000.0],["1998-03-17",23.2004,23.5335,21.5908,22.8674,35300.0],["1998-03-18",22.2014,23.5335,21.6463,23.4225,59000.0],["1998-03-19",22.2014,23.5335,22.2014,22.8397,45300.0],["1998-03-20",22.3124,23.4225,22.2014,23.0894,87400.0],["1998-03-23",22.7564,23.7555,22.7564,23.367,48500.0],["1998-03-24",23.0894,23.7555,22.6454,23.2004,39500.0],["1998-03-25",23.7555,24.144,22.7564,24.144,47200.0],["1998-03-26",23.6445,25.1986,23.6445,24.7545,170200.0],["1998-03-27",24.9766,25.5316,24.3105,25.5316,112100.0],["1998-03-30",24.5325,25.3096,24.3105,24.3105,540600.0],["1998-03-31",24.4215,25.3096,24.4215,25.0321,199000.0],["1998-04-01",25.3096,25.4206,24.4215,25.0876,130100.0],["1998-04-02",24.7545,24.9766,24.3105,24.3105,149300.0],["1998-04-03",24.1995,24.921,24.1995,24.4215,51000.0],["1998-04-06",24.0885,24.8655,24.0885,24.8655,52500.0],["1998-04-07",24.8655,24.8655,22.0349,24.255,94800.0],["1998-04-08",24.255,24.4215,23.1449,23.3115,44200.0],["1998-04-09",23.4225,24.9766,23.3115,24.8655,122000.0],["1998-04-13",23.7555,24.8655,23.7555,24.4215,112500.0],["1998-04-14",23.3114,23.6445,22.4234,22.8674,192700.0],["1998-04-15",22.8674,23.2004,22.2014,22.8674,80800.0],["1998-04-16",22.4234,22.8674,22.3124,22.3124,39400.0],["1998-04-17",22.3124,22.3124,20.9803,21.5353,106600.0],["1998-04-20",20.9803,21.5353,19.5372,19.9812,188500.0],["1998-04-21",19.9812,20.6473,19.7592,20.2588,157700.0],["1998-04-22",20.6473,20.8693,18.3161,19.2042,101200.0],["1998-04-23",19.0932,19.7592,18.3161,18.6492,122200.0],["1998-04-24",19.3152,19.3152,18.4271,18.7047,80600.0],["1998-04-27",18.7602,18.8712,16.9841,17.8721,167400.0],["1998-04-28",18.0941,18.2051,17.6501,17.6501,69700.0],["1998-04-29",18.4271,20.3143,18.3161,18.4271,149500.0],["1998-04-30",18.6492,18.6492,17.5391,17.8166,136500.0],["1998-05-01",18.0941,18.2051,17.0951,17.2061,133400.0],["1998-05-04",17.6501,17.8721,17.0951,17.7611,101800.0],["1998-05-05",17.8721,17.8721,16.9841,17.4003,134400.0],["1998-05-06",17.8721,17.8721,16.207,16.207,169000.0],["1998-05-07",17.5391,17.5391,16.318,16.8731,55700.0],["1998-05-08",16.429,16.651,16.207,16.429,127700.0],["1998-05-11",16.9841,16.9841,15.763,15.9295,294000.0],["1998-05-12",15.985,16.1515,15.652,15.985,85600.0],["1998-05-13",15.43,15.985,15.319,15.8185,104800.0],["1998-05-14",15.541,16.207,15.541,15.874,337900.0],["1998-05-15",15.763,16.318,15.541,15.985,289800.0],["1998-05-18",15.985,15.985,15.2079,15.5965,68600.0],["1998-05-19",15.985,15.985,15.319,15.319,68300.0],["1998-05-20",15.319,15.319,14.8749,14.8749,252800.0],["1998-05-21",14.8749,15.319,14.8749,15.0137,73100.0],["1998-05-22",15.0969,15.0969,14.4864,14.6529,85600.0],["1998-05-26",14.6529,15.0969,14.3199,14.4864,30500.0],["1998-05-27",14.6529,14.9859,12.7658,12.8213,290200.0],["1998-05-28",14.6529,15.0969,13.3763,14.4309,131100.0],["1998-05-29",14.8749,14.8749,13.7649,13.8759,49100.0],["1998-06-01",14.2089,14.4309,13.5428,13.7649,101400.0],["1998-06-02",13.5983,13.9869,13.3763,13.6539,84500.0],["1998-06-03",13.7649,13.7649,13.3763,13.4318,43500.0],["1998-06-04",13.6538,13.9869,13.4318,13.7649,43000.0],["1998-06-05",13.3208,13.9869,13.3208,13.7649,85500.0],["1998-06-08",13.9869,13.9869,13.6538,13.7649,257700.0],["1998-06-09",14.2089,14.2089,13.7649,13.8204,51400.0],["1998-06-10",13.7094,13.7649,13.4318,13.5983,230000.0],["1998-06-11",13.8759,13.8759,13.3208,13.8204,107300.0],["1998-06-12",13.5983,13.8759,12.6548,13.0988,130900.0],["1998-06-15",12.9878,12.9878,12.0442,12.4328,98200.0],["1998-06-16",12.4328,12.8768,12.0442,12.4328,523200.0],["1998-06-17",12.6548,12.8213,12.5438,12.5715,94400.0],["1998-06-18",12.8768,12.8768,11.9887,12.4328,93500.0],["1998-06-19",12.3773,12.4328,11.9887,12.0998,277700.0],["1998-06-22",12.4328,12.7658,11.9887,12.1553,140100.0],["1998-06-23",11.9887,12.6548,11.9887,12.2108,122300.0],["1998-06-24",12.6548,12.6548,11.9887,12.0998,366800.0],["1998-06-25",12.0443,12.5438,12.0443,12.3218,235100.0],["1998-06-26",12.4328,12.4328,11.4892,11.8777,99100.0],["1998-06-29",11.8777,12.2108,11.6557,11.9332,213600.0],["1998-06-30",11.7667,12.5438,11.7667,12.3218,192400.0],["1998-07-01",13.0433,13.8759,12.4328,13.8759,230100.0],["1998-07-02",13.8759,14.0424,13.3208,13.5983,169500.0],["1998-07-06",14.2644,14.5419,13.3208,13.3208,67000.0],["1998-07-07",13.8759,13.8759,12.7658,12.8213,86900.0],["1998-07-08",12.9878,13.5428,12.8768,13.4318,46400.0],["1998-07-09",12.7658,13.4318,12.6548,13.0988,54900.0],["1998-07-10",13.0988,13.0988,12.5993,12.5993,30800.0],["1998-07-13",12.2108,12.9878,11.9887,12.9878,94900.0],["1998-07-14",12.6548,12.6548,11.9887,12.183,109900.0],["1998-07-15",12.0998,14.6529,12.0998,14.2089,98200.0],["1998-07-16",13.5428,14.2089,13.5428,14.0979,82700.0],["1998-07-17",13.9314,14.4309,12.8768,13.1543,69100.0],["1998-07-20",13.0433,13.6538,12.4328,12.4328,78700.0],["1998-07-21",12.5438,13.3208,11.9887,13.3208,72500.0],["1998-07-22",13.0988,13.0988,12.0998,12.0998,82500.0],["1998-07-23",12.2108,12.6548,11.9887,12.0442,60000.0],["1998-07-24",12.6548,12.6548,11.9887,12.4328,21100.0],["1998-07-27",13.0988,13.2098,11.9887,12.0442,41200.0],["1998-07-28",11.9887,12.7658,11.7667,11.7667,20900.0],["1998-07-29",11.7667,12.4328,11.7667,12.0442,16800.0],["1998-07-30",12.2108,12.4328,11.6002,12.0998,57600.0],["1998-07-31",11.7667,12.4328,11.4892,11.5447,82400.0],["1998-08-03",11.6557,11.9887,10.6567,11.2117,69700.0],["1998-08-04",11.4337,11.5447,10.8787,10.8787,108800.0],["1998-08-05",10.7122,11.1562,10.4902,10.8787,114500.0],["1998-08-06",11.3227,11.3227,10.6567,11.2672,63200.0],["1998-08-07",11.2672,11.7667,10.8232,11.4337,81100.0],["1998-08-10",11.5447,11.5447,10.5457,10.6012,156400.0],["1998-08-11",10.3236,10.4346,9.7686,9.9906,103700.0],["1998-08-12",10.2126,10.4346,9.7686,9.9906,131000.0],["1998-08-13",10.2126,10.4346,9.7686,10.2126,151700.0],["1998-08-14",10.5457,10.5457,9.8241,10.2681,18200.0],["1998-08-17",10.4347,10.4347,9.7686,9.8796,17400.0],["1998-08-18",10.3236,10.9619,10.1016,10.8787,182800.0],["1998-08-19",11.1007,11.1007,9.9351,10.2126,122000.0],["1998-08-20",9.8796,10.5457,9.7686,9.9906,113900.0],["1998-08-21",10.5457,10.5457,8.9916,9.3246,129900.0],["1998-08-24",9.6576,9.8796,8.8806,9.2136,198600.0],["1998-08-25",9.5466,9.5466,9.0471,9.1026,226000.0],["1998-08-26",9.0471,9.2136,9.0471,9.0471,195800.0],["1998-08-27",8.9916,8.9916,8.048,8.381,179000.0],["1998-08-28",8.6585,8.8806,7.6595,8.1035,120800.0],["1998-08-31",8.4365,8.8806,7.826,7.826,229000.0],["1998-09-01",8.8806,8.8806,7.8815,8.1035,165300.0],["1998-09-02",8.4365,8.7695,7.9925,8.4365,70600.0],["1998-09-03",7.9925,8.4365,7.9925,8.2145,96300.0],["1998-09-04",8.7695,8.9916,7.9925,7.9925,32200.0],["1998-09-08",8.2145,9.2136,8.2145,9.1581,83200.0],["1998-09-09",9.2136,9.2136,7.9925,8.1035,53500.0],["1998-09-10",7.9925,8.492,7.9925,8.048,33800.0],["1998-09-11",8.6585,8.7695,7.9925,8.7695,49900.0],["1998-09-14",8.8806,9.2136,8.159,8.2145,114000.0],["1998-09-15",8.6585,8.6585,7.8815,8.381,99700.0],["1998-09-16",7.937,8.4365,7.937,8.1035,97200.0],["1998-09-17",8.4365,8.4365,7.8815,8.0202,90000.0],["1998-09-18",8.048,8.048,7.7982,7.8676,103300.0],["1998-09-21",7.6317,7.9509,6.9379,7.1044,219100.0],["1998-09-22",7.3265,7.8815,7.0489,7.4375,100000.0],["1998-09-23",7.7705,8.3255,7.1044,7.8815,97400.0],["1998-09-24",8.2145,8.2145,7.493,7.604,42800.0],["1998-09-25",7.7705,7.9925,7.3265,7.5485,39600.0],["1998-09-28",7.4375,7.8815,7.4375,7.7705,70300.0],["1998-09-29",7.5485,8.1035,7.5485,8.1035,44900.0],["1998-09-30",8.1035,8.1035,7.1044,7.271,201900.0],["1998-10-01",7.1044,7.7705,7.1044,7.493,65500.0],["1998-10-02",7.1599,7.826,7.1599,7.5901,32700.0],["1998-10-05",7.2154,7.7705,7.1599,7.271,40600.0],["1998-10-06",7.0489,7.1044,6.4384,6.8269,78300.0],["1998-10-07",7.1044,7.1044,6.3274,6.6604,112800.0],["1998-10-08",6.6604,6.7714,4.9398,6.2164,149800.0],["1998-10-09",6.3274,6.3274,5.8834,6.1331,70900.0],["1998-10-12",6.3274,6.6604,6.2164,6.2164,58600.0],["1998-10-13",5.9944,7.3265,5.9944,7.0489,97400.0],["1998-10-14",6.8824,8.4365,6.8824,8.1035,107600.0],["1998-10-15",7.7705,8.1035,7.1044,7.5485,44500.0],["1998-10-16",7.5485,7.9925,7.3265,7.9925,65500.0],["1998-10-19",7.9925,7.9925,7.5485,7.6595,57500.0],["1998-10-20",7.6595,7.9925,7.2154,7.7705,101500.0],["1998-10-21",7.8815,7.9647,7.1599,7.4375,227200.0],["1998-10-22",7.7705,7.8815,7.3265,7.3265,433900.0],["1998-10-23",7.3265,8.1035,7.3265,7.9925,201200.0],["1998-10-26",7.7705,8.2145,7.6595,8.2145,82300.0],["1998-10-27",8.3255,8.603,7.7705,7.9925,116100.0],["1998-10-28",7.9925,8.3255,7.9925,8.3255,48900.0],["1998-10-29",8.381,8.4365,8.1035,8.381,92700.0],["1998-10-30",8.4365,8.5475,8.27,8.3255,108900.0],["1998-11-02",8.27,9.7686,8.27,9.4633,157500.0],["1998-11-03",9.7686,10.5457,9.2691,10.1016,80800.0],["1998-11-04",10.1016,10.4346,9.6576,9.9906,61100.0],["1998-11-05",9.3246,10.1016,9.3246,9.4911,63300.0],["1998-11-06",9.3246,9.8241,9.3246,9.3246,35100.0],["1998-11-09",9.8796,9.8796,9.1581,9.3801,41000.0],["1998-11-10",9.4356,9.4356,8.4365,9.1581,71000.0],["1998-11-11",9.5466,9.8241,8.4365,8.5753,78500.0],["1998-11-12",8.5475,9.4356,8.1035,8.6585,69600.0],["1998-11-13",8.6585,9.1026,8.5475,8.6585,22200.0],["1998-11-16",8.8806,8.8806,8.5475,8.7695,29100.0],["1998-11-17",8.8806,8.8806,8.4365,8.4365,63800.0],["1998-11-18",8.4365,8.492,7.9925,8.2145,65200.0],["1998-11-19",8.3255,8.4365,7.826,8.0758,156700.0],["1998-11-20",7.9925,8.5475,7.5485,7.9925,66200.0],["1998-11-23",7.7705,8.6585,7.5485,8.5475,121300.0],["1998-11-24",8.3255,8.9916,8.3255,8.714,103000.0],["1998-11-25",8.8806,8.9916,7.8815,7.9925,53600.0],["1998-11-27",7.9925,8.6585,7.9925,8.6585,14800.0],["1998-11-30",8.2145,8.5475,7.7705,7.8815,258700.0],["1998-12-01",8.2145,8.5475,7.5485,7.7705,68000.0],["1998-12-02",7.937,8.2145,7.3265,7.8815,66900.0],["1998-12-03",7.8815,8.159,7.493,8.1035,57300.0],["1998-12-04",7.7705,8.2145,7.1044,7.8815,101500.0],["1998-12-07",7.2154,7.9925,7.2154,7.604,33600.0],["1998-12-08",7.493,7.937,7.4375,7.4375,66300.0],["1998-12-09",7.271,7.9925,7.271,7.3265,97800.0],["1998-12-10",7.3265,7.5485,6.8824,7.3265,133400.0],["1998-12-11",7.3265,7.5485,6.8824,7.3265,60900.0],["1998-12-14",6.8824,7.2154,6.6604,6.8824,42600.0],["1998-12-15",7.1044,7.3542,6.6604,6.8824,82200.0],["1998-12-16",7.1044,7.3265,6.4384,6.6604,154400.0],["1998-12-17",6.7714,7.1044,6.6049,7.0489,89400.0],["1998-12-18",7.0489,7.3265,6.8824,7.1322,133600.0],["1998-12-21",7.1599,7.2154,6.5494,6.7159,233400.0],["1998-12-22",6.6604,7.3265,6.6604,7.3265,262400.0],["1998-12-23",6.9934,7.271,6.9379,7.1599,96100.0],["1998-12-24",7.2154,7.5485,6.9934,7.2154,97300.0],["1998-12-28",7.4375,8.1035,6.9379,8.1035,147700.0],["1998-12-29",7.5485,7.7705,7.2154,7.3265,341100.0],["1998-12-30",7.271,8.2145,7.271,7.6595,151900.0],["1998-12-31",7.9647,8.2145,7.604,7.9925,168000.0],["1999-01-04",8.2145,8.5475,8.1035,8.1035,159900.0],["1999-01-05",8.2145,8.5475,7.8815,8.381,110600.0],["1999-01-06",8.1035,9.7131,8.1035,8.8806,149900.0],["1999-01-07",9.3801,9.3801,7.826,8.3533,164500.0],["1999-01-08",8.2145,9.3246,8.2145,9.3246,117800.0],["1999-01-11",9.3246,9.7686,8.8806,9.1026,116400.0],["1999-01-12",9.4356,9.4356,8.7695,8.9916,83900.0],["1999-01-13",8.4088,9.7686,8.2145,9.7686,82700.0],["1999-01-14",9.9906,10.4346,9.0471,9.7686,107200.0],["1999-01-15",9.3801,9.7686,8.9916,9.4356,45900.0],["1999-01-19",9.3246,10.1016,9.3246,9.8796,80600.0],["1999-01-20",10.2126,10.6567,9.6576,10.6567,125600.0],["1999-01-21",10.4347,10.6567,9.9906,10.3791,82300.0],["1999-01-22",10.3236,10.6012,9.7686,10.2126,108000.0],["1999-01-25",10.6567,11.7667,10.1016,11.2672,362500.0],["1999-01-26",11.6557,11.6557,10.4346,10.8787,155700.0],["1999-01-27",10.9897,11.1007,9.6576,10.2126,104800.0],["1999-01-28",9.7686,10.5457,9.7686,10.1571,70100.0],["1999-01-29",10.6012,11.3227,9.9906,11.3227,76200.0],["1999-02-01",11.1007,11.9332,11.1007,11.2117,150600.0],["1999-02-02",10.8787,11.2117,10.1016,10.3236,114900.0],["1999-02-03",10.1016,10.7677,9.8796,10.5457,96300.0],["1999-02-04",9.9906,10.4902,9.5466,10.2126,86300.0],["1999-02-05",9.8796,10.2681,9.8796,10.2126,40900.0],["1999-02-08",9.9906,10.8787,9.8796,10.7677,117200.0],["1999-02-09",10.6567,10.8787,9.9906,9.9906,42200.0],["1999-02-10",9.8241,10.6567,9.8241,10.6567,93500.0],["1999-02-11",10.6012,10.7122,10.1571,10.4902,35400.0],["1999-02-12",10.5457,10.5457,10.1016,10.1849,57600.0],["1999-02-16",10.3236,10.3236,9.8241,9.8241,99800.0],["1999-02-17",9.8241,10.2126,9.6576,9.8241,163000.0],["1999-02-18",9.7686,9.8796,9.6576,9.8796,54000.0],["1999-02-19",9.9906,10.3236,9.7686,10.3236,45700.0],["1999-02-22",9.9906,10.4346,9.9906,10.1571,70700.0],["1999-02-23",10.3236,10.5457,10.0461,10.1016,45800.0],["1999-02-24",10.2126,10.3236,9.7686,9.7686,225800.0],["1999-02-25",9.7686,10.1016,9.6576,9.7686,240100.0],["1999-02-26",9.8241,10.1016,9.7686,9.8796,123100.0],["1999-03-01",10.1016,10.8787,9.8241,10.7122,273600.0],["1999-03-02",10.7677,11.4337,10.6567,11.4337,227300.0],["1999-03-03",10.9897,11.4337,10.9897,11.0452,154900.0],["1999-03-04",11.2117,11.2672,11.0452,11.1562,97400.0],["1999-03-05",11.2672,11.4337,10.9897,11.1007,187900.0],["1999-03-08",10.9342,11.1007,10.7677,10.8232,86500.0],["1999-03-09",10.8232,10.8232,10.6567,10.6567,48200.0],["1999-03-10",10.6012,10.6567,10.3236,10.3791,106400.0],["1999-03-11",10.3236,10.6567,10.2126,10.2126,38900.0],["1999-03-12",9.9906,10.3791,9.9906,10.1016,18300.0],["1999-03-15",10.1016,10.5457,10.1016,10.1571,35200.0],["1999-03-16",10.1571,10.5457,10.1571,10.2126,24300.0],["1999-03-17",10.2126,10.7122,10.2126,10.5457,68600.0],["1999-03-18",10.3236,10.6567,10.2126,10.3236,167300.0],["1999-03-19",10.2126,11.5447,10.2126,10.9897,105400.0],["1999-03-22",10.6567,11.7112,10.6567,11.7112,41600.0],["1999-03-23",11.5447,11.7667,11.1007,11.1007,125700.0],["1999-03-24",10.9897,11.5447,10.9897,11.3227,91000.0],["1999-03-25",11.4337,11.5447,11.2672,11.406,56400.0],["1999-03-26",11.6557,11.6557,10.6567,10.6567,105400.0],["1999-03-29",10.6567,11.3227,10.6567,11.1562,29600.0],["1999-03-30",10.9897,11.5447,10.9342,11.1007,46200.0],["1999-03-31",11.4337,11.4337,10.9897,11.1007,346600.0],["1999-04-01",11.1007,11.3227,10.5457,11.1007,26000.0],["1999-04-05",10.5457,11.3227,10.5457,11.1007,304500.0],["1999-04-06",11.0452,11.6557,11.0452,11.5725,221100.0],["1999-04-07",11.4892,11.7667,11.3227,11.5725,112800.0],["1999-04-08",11.3227,11.4337,10.9897,11.2117,342600.0],["1999-04-09",10.9897,11.7667,10.4346,11.7112,72300.0],["1999-04-12",11.5447,12.1553,11.2117,11.9887,41500.0],["1999-04-13",12.2108,12.6548,11.5447,11.9887,72000.0],["1999-04-14",12.3218,13.3208,12.0998,12.8213,123600.0],["1999-04-15",12.4328,12.6548,11.5447,11.7112,148400.0],["1999-04-16",11.6557,12.4328,11.4337,11.7667,165700.0],["1999-04-19",11.7112,12.0998,11.4892,11.517,126100.0],["1999-04-20",11.6557,11.6557,11.4892,11.4892,44300.0],["1999-04-21",11.5447,11.6557,11.4337,11.5725,61300.0],["1999-04-22",11.8222,11.8222,11.2117,11.2117,28500.0],["1999-04-23",11.2117,11.3227,10.9897,11.2117,26300.0],["1999-04-26",11.1562,11.5447,11.1562,11.4337,92500.0],["1999-04-27",11.5447,11.9887,11.3227,11.9887,147800.0],["1999-04-28",11.9887,12.7103,11.9887,12.6548,87000.0],["1999-04-29",12.6548,12.6548,12.3218,12.5438,14600.0],["1999-04-30",12.4328,12.5993,12.3218,12.4883,57900.0],["1999-05-03",12.3218,13.0988,12.3218,12.8213,61000.0],["1999-05-04",12.8768,13.0988,12.4328,12.849,64500.0],["1999-05-05",13.0988,13.0988,12.7658,12.8213,32600.0],["1999-05-06",12.9878,13.0433,12.7658,13.0433,59600.0],["1999-05-07",12.7658,14.4309,12.7658,13.3208,147700.0],["1999-05-10",13.3208,15.0969,13.3208,14.8472,128800.0],["1999-05-11",15.0969,17.2061,14.8194,16.9841,283300.0],["1999-05-12",17.4281,17.4281,15.985,16.8731,170600.0],["1999-05-13",16.651,17.6501,16.651,17.4281,216100.0],["1999-05-14",16.8731,17.0951,15.985,16.5955,78300.0],["1999-05-17",16.0405,16.762,16.0405,16.651,37100.0],["1999-05-18",16.207,16.651,15.652,15.874,38400.0],["1999-05-19",15.8185,15.9295,15.0969,15.319,81300.0],["1999-05-20",15.319,15.985,15.319,15.763,53400.0],["1999-05-21",15.985,16.429,15.8185,15.874,65800.0],["1999-05-24",15.874,16.207,15.874,15.9017,88700.0],["1999-05-25",15.652,15.763,14.8749,15.0969,118600.0],["1999-05-26",15.4022,15.541,14.4309,14.9304,101700.0],["1999-05-27",14.9027,15.0969,14.8194,14.8749,27300.0],["1999-05-28",15.0414,15.541,14.6529,14.6529,50000.0],["1999-06-01",14.7639,16.3735,14.3199,16.0405,57600.0],["1999-06-02",15.652,15.652,14.9859,15.541,40500.0],["1999-06-03",15.2079,15.4855,15.0969,15.1524,6100.0],["1999-06-04",15.0969,15.0969,14.8749,14.9304,40200.0],["1999-06-07",14.7639,15.652,14.7639,15.5965,24100.0],["1999-06-08",15.0969,15.652,15.0969,15.2635,19400.0],["1999-06-09",15.1524,15.5965,15.1524,15.4855,23200.0],["1999-06-10",14.8749,15.2079,14.7639,14.9859,28700.0],["1999-06-11",15.2079,15.43,14.7639,15.0414,16300.0],["1999-06-14",15.0969,15.2079,14.3199,14.5419,14900.0],["1999-06-15",14.7639,15.652,14.4309,15.319,22600.0],["1999-06-16",15.319,15.541,14.7639,15.2635,27600.0],["1999-06-17",14.7639,15.43,14.5419,15.2635,27100.0],["1999-06-18",15.43,15.4855,14.8749,14.9304,64200.0],["1999-06-21",14.8749,15.43,14.8749,15.319,40900.0],["1999-06-22",14.9859,15.541,14.9859,15.541,23800.0],["1999-06-23",15.0969,15.763,15.0969,15.7075,29800.0],["1999-06-24",15.2079,16.096,15.0969,15.652,41500.0],["1999-06-25",15.985,16.651,15.985,16.207,47800.0],["1999-06-28",16.318,17.2061,16.096,16.9841,108800.0],["1999-06-29",16.429,17.7611,16.429,17.7611,140100.0],["1999-06-30",17.7611,19.2042,17.5391,18.8157,265700.0],["1999-07-01",19.0932,19.9812,18.6492,18.9544,224900.0],["1999-07-02",18.7602,19.4262,18.7602,18.8712,116200.0],["1999-07-06",18.8712,19.9257,18.6492,19.7592,161500.0],["1999-07-07",19.6482,19.7592,18.7047,18.9822,57400.0],["1999-07-08",18.7047,19.0932,18.4271,18.8712,58300.0],["1999-07-09",19.2042,19.2042,17.4281,17.5391,83200.0],["1999-07-12",17.9831,18.8712,17.8166,18.4827,32100.0],["1999-07-13",18.0386,18.7602,17.8166,18.1496,44400.0],["1999-07-14",18.2606,18.3716,17.5946,17.9831,113800.0],["1999-07-15",17.4836,17.8166,17.2061,17.6501,77100.0],["1999-07-16",17.6501,20.2033,17.3726,20.2033,335700.0],["1999-07-19",20.2033,21.0913,20.0922,20.3698,186100.0],["1999-07-20",20.7583,20.8138,20.0922,20.0922,81200.0],["1999-07-21",19.9535,20.12,19.6482,19.8147,57100.0],["1999-07-22",19.5372,19.9812,18.7602,18.8712,34300.0],["1999-07-23",18.7602,19.5372,18.7602,19.0932,31300.0],["1999-07-26",19.3152,19.3152,18.8157,19.2042,14900.0],["1999-07-27",18.7602,18.7602,17.0951,17.5391,78300.0],["1999-07-28",17.5391,17.9276,17.4281,17.7611,25100.0],["1999-07-29",18.4271,18.4271,17.5391,18.0386,53400.0],["1999-07-30",17.5391,18.4271,17.5391,18.4271,41300.0],["1999-08-02",17.7056,18.2051,17.6501,17.7889,98800.0],["1999-08-03",17.7056,17.7056,16.762,17.4281,74500.0],["1999-08-04",17.2061,17.2616,16.762,16.8453,49400.0],["1999-08-05",16.9841,17.2061,16.207,16.207,20600.0],["1999-08-06",16.096,16.429,16.096,16.429,19200.0],["1999-08-09",16.096,16.651,16.096,16.429,7500.0],["1999-08-10",16.54,16.9841,15.985,15.985,25600.0],["1999-08-11",15.985,16.762,15.985,16.651,36500.0],["1999-08-12",16.873,17.0396,16.207,16.7343,109500.0],["1999-08-13",16.54,17.0951,16.429,16.762,92600.0],["1999-08-16",16.7065,17.0951,16.429,16.8731,18900.0],["1999-08-17",16.429,17.8721,16.429,17.7611,39500.0],["1999-08-18",17.4281,17.7611,17.2616,17.3171,17400.0],["1999-08-19",16.9841,17.4836,16.762,17.3171,21300.0],["1999-08-20",17.2061,17.9276,17.2061,17.7611,45500.0],["1999-08-23",18.1496,18.1496,17.4836,17.8166,20600.0],["1999-08-24",17.9554,17.9554,17.3171,17.3726,18000.0],["1999-08-25",17.3171,17.5946,17.0396,17.2061,34200.0],["1999-08-26",17.2616,17.8721,17.2616,17.7889,30500.0],["1999-08-27",17.3726,17.7611,17.3726,17.3726,56200.0],["1999-08-30",17.4281,17.4281,16.651,17.3171,142400.0],["1999-08-31",16.429,17.5391,16.429,17.1506,89100.0],["1999-09-01",16.873,17.6501,16.873,17.5391,49700.0],["1999-09-02",17.3726,17.7611,17.3171,17.4281,81400.0],["1999-09-03",17.2061,17.6501,17.2061,17.6501,16300.0],["1999-09-07",17.2061,17.8721,17.2061,17.3726,21400.0],["1999-09-08",17.8721,17.9831,17.3726,17.7611,38000.0],["1999-09-09",17.4281,17.9831,17.4281,17.7611,20900.0],["1999-09-10",17.9831,17.9831,17.5391,17.7611,24900.0],["1999-09-13",17.3726,17.8721,17.3726,17.7611,20900.0],["1999-09-14",17.7056,18.0941,17.7056,17.9831,22700.0],["1999-09-15",17.8721,18.2051,17.7611,17.8166,29600.0],["1999-09-16",18.1496,18.2051,17.2061,17.2616,97900.0],["1999-09-17",17.1783,17.8721,17.0951,17.8721,192900.0],["1999-09-20",17.7889,17.8721,17.4281,17.5391,141200.0],["1999-09-21",17.8721,17.8721,17.3171,17.7611,143000.0],["1999-09-22",17.3171,17.8721,17.2061,17.4281,110800.0],["1999-09-23",17.7611,17.7611,17.0951,17.0951,40500.0],["1999-09-24",16.873,17.5391,16.873,17.1783,50200.0],["1999-09-27",17.5946,17.5946,17.0951,17.1506,48900.0],["1999-09-28",17.4281,17.5391,17.0951,17.4281,58000.0],["1999-09-29",17.3171,18.6492,17.3171,18.5382,113900.0],["1999-09-30",18.7602,20.3698,18.7602,20.1478,290400.0],["1999-10-01",19.7592,20.8693,18.9822,20.2033,320300.0],["1999-10-04",20.3143,21.7574,20.3143,21.7574,167500.0],["1999-10-05",21.6463,22.4234,21.0913,22.0904,98700.0],["1999-10-06",22.4234,22.7564,22.0904,22.7287,111500.0],["1999-10-07",22.9229,23.3115,22.0904,23.2559,157000.0],["1999-10-08",21.5908,23.0894,21.5908,22.9229,123700.0],["1999-10-11",22.5344,23.5335,22.2014,23.5057,63100.0],["1999-10-12",23.367,23.4225,21.8684,22.0349,35100.0],["1999-10-13",21.8684,22.2014,19.4262,22.2014,112600.0],["1999-10-14",21.8684,23.5335,21.6463,23.2004,63400.0],["1999-10-15",22.0904,25.4206,21.8684,24.144,324000.0],["1999-10-18",23.7555,26.1421,23.7555,25.7536,474700.0],["1999-10-19",25.4206,26.3086,25.3651,25.6703,322600.0],["1999-10-20",24.9766,25.6981,24.8655,25.1708,163200.0],["1999-10-21",23.8665,25.1986,23.8665,24.3105,101300.0],["1999-10-22",24.0885,25.3651,24.0885,25.1986,98500.0],["1999-10-25",23.589,24.4215,23.5335,24.4215,370000.0],["1999-10-26",23.5335,24.144,23.5057,24.033,87200.0],["1999-10-27",23.5612,23.922,23.5335,23.8665,177100.0],["1999-10-28",23.7,24.8655,23.6445,24.7268,193800.0],["1999-10-29",24.7545,25.0876,24.4215,24.6435,475300.0],["1999-11-01",24.6435,25.3096,24.4215,25.2541,188500.0],["1999-11-02",25.1431,25.5316,24.921,25.3096,132600.0],["1999-11-03",24.8655,25.7536,24.8655,25.7536,91700.0],["1999-11-04",25.5316,28.3623,25.5316,27.8627,384300.0],["1999-11-05",27.0857,28.6953,27.0857,28.1403,313000.0],["1999-11-08",27.7795,28.5288,27.3077,28.4178,132700.0],["1999-11-09",28.3623,28.5288,28.3068,28.4178,76500.0],["1999-11-10",28.3623,28.4178,26.5306,27.4187,322600.0],["1999-11-11",27.1412,28.8618,26.6417,28.7508,294700.0],["1999-11-12",28.7508,28.8618,28.3068,28.4178,229700.0],["1999-11-15",28.4455,28.8618,28.1403,28.8618,224000.0],["1999-11-16",28.4733,29.0838,28.3623,28.6953,57200.0],["1999-11-17",28.4178,28.9728,28.4178,28.8618,135800.0],["1999-11-18",28.4178,29.1948,28.4178,29.1948,145800.0],["1999-11-19",29.2503,29.3058,28.4178,28.9173,112200.0],["1999-11-22",28.9728,29.3058,28.5288,28.9173,78300.0],["1999-11-23",28.9728,29.1948,28.7508,28.9173,72000.0],["1999-11-24",28.9728,29.1948,28.0847,28.501,195800.0],["1999-11-26",28.0847,28.6398,27.9737,28.6398,12500.0],["1999-11-29",28.5288,28.7508,28.5288,28.5843,41900.0],["1999-11-30",28.5288,28.9728,28.4178,28.7508,68300.0],["1999-12-01",28.4178,28.5843,27.9737,28.0292,158000.0],["1999-12-02",27.5852,27.7517,27.3632,27.6407,172600.0],["1999-12-03",27.5575,28.4178,27.5297,28.1403,55000.0],["1999-12-06",27.7517,28.3623,26.8637,27.1967,104700.0],["1999-12-07",26.9747,27.1412,24.921,25.8646,164700.0],["1999-12-08",26.0866,28.8618,25.7536,28.8618,322100.0],["1999-12-09",27.8627,28.6398,27.5852,28.4733,216000.0],["1999-12-10",28.1958,28.4733,27.9737,28.3068,120300.0],["1999-12-13",28.3623,28.3623,27.9737,28.1958,96800.0],["1999-12-14",28.2513,28.2513,27.0857,27.4742,108000.0],["1999-12-15",27.1967,28.4733,27.1967,28.4178,126800.0],["1999-12-16",28.0015,28.4178,27.7517,28.4178,135100.0],["1999-12-17",28.4733,29.3058,27.2522,29.3058,209000.0],["1999-12-20",28.1958,30.4159,28.1958,30.3604,210200.0],["1999-12-21",29.9996,31.3039,29.9719,31.0819,167800.0],["1999-12-22",31.0819,31.9145,30.6934,31.526,162700.0],["1999-12-23",31.526,34.2456,31.3595,33.1911,132500.0],["1999-12-27",33.0523,37.4093,33.0523,37.3538,216900.0],["1999-12-28",37.4093,40.1845,35.5222,37.4648,245000.0],["1999-12-29",37.6313,39.0189,37.0763,37.6313,150700.0],["1999-12-30",37.4093,38.4084,36.4103,36.6045,78000.0],["1999-12-31",38.1586,38.1864,35.9662,35.9662,49100.0],["2000-01-03",36.0217,36.8543,34.0236,34.9949,192500.0],["2000-01-04",34.8007,35.1892,32.9691,34.4954,160800.0],["2000-01-05",33.4408,34.1901,32.858,33.7461,135500.0],["2000-01-06",33.3576,33.7461,32.636,33.1911,55200.0],["2000-01-07",31.8867,33.5241,31.748,33.3021,130100.0],["2000-01-10",33.5241,34.1901,32.747,34.1346,93800.0],["2000-01-11",33.0246,34.1901,33.0246,34.1069,122300.0],["2000-01-12",34.2456,35.9662,34.2456,35.5222,166800.0],["2000-01-13",35.3002,36.6323,35.3002,36.6045,65600.0],["2000-01-14",36.216,36.8543,36.1883,36.4103,78400.0],["2000-01-18",35.6332,36.9653,35.5222,36.8543,61800.0],["2000-01-19",36.6323,37.5203,35.3002,37.2428,106300.0],["2000-01-20",37.1873,38.0754,37.1873,38.0754,113500.0],["2000-01-21",37.6868,39.1854,36.4103,39.1299,82500.0],["2000-01-24",38.9079,40.6285,38.5194,39.8515,173500.0],["2000-01-25",39.8792,39.9625,38.1864,38.9357,53300.0],["2000-01-26",38.9357,39.1854,36.8543,37.1318,75700.0],["2000-01-27",37.0763,39.1854,37.0763,38.1864,85900.0],["2000-01-28",38.2141,39.1854,37.9089,39.1022,108400.0],["2000-01-31",38.7414,39.1854,34.3011,36.1883,94200.0],["2000-02-01",35.9107,36.9653,35.3557,36.8265,65900.0],["2000-02-02",36.5213,37.0763,35.5222,36.4103,46700.0],["2000-02-03",34.5231,34.6342,28.1958,29.3058,1336300.0],["2000-02-04",23.9775,24.0885,20.0922,20.6195,1728600.0],["2000-02-07",21.1468,21.1468,18.6492,20.4114,582200.0],["2000-02-08",20.7583,21.0358,19.1487,19.6482,389300.0],["2000-02-09",19.7592,20.0922,19.0932,19.2597,262600.0],["2000-02-10",19.3152,20.2033,18.8712,19.5372,275200.0],["2000-02-11",19.4262,19.4262,18.4271,18.8157,326500.0],["2000-02-14",18.8712,18.8712,17.7611,18.1219,324200.0],["2000-02-15",17.6501,18.8157,17.3171,18.7879,222200.0],["2000-02-16",18.2051,18.8157,18.2051,18.6492,485100.0],["2000-02-17",18.4826,18.6492,18.2606,18.6492,595600.0],["2000-02-18",18.7047,20.0922,18.6492,19.4262,501600.0],["2000-02-22",19.7592,20.1478,19.0377,20.0367,328300.0],["2000-02-23",20.2033,21.5353,20.2033,21.3133,378300.0],["2000-02-24",20.8693,22.1459,20.6473,21.8129,182200.0],["2000-02-25",21.6463,22.0904,20.4808,20.5085,113000.0],["2000-02-28",20.3143,20.4253,19.3152,19.676,165700.0],["2000-02-29",19.6482,21.4243,19.5372,20.2033,189300.0],["2000-03-01",20.3698,20.7583,18.7602,19.0099,104200.0],["2000-03-02",18.8157,19.5927,18.8157,19.5095,106900.0],["2000-03-03",19.4262,20.7583,19.4262,19.4262,100200.0],["2000-03-06",20.2033,20.3143,19.4262,20.0367,50500.0],["2000-03-07",20.009,20.0367,19.2042,19.3707,48100.0],["2000-03-08",19.565,19.565,18.6492,18.8157,79100.0],["2000-03-09",19.0377,19.7037,18.4271,18.4827,103200.0],["2000-03-10",18.6492,18.7602,17.9831,18.1496,179400.0],["2000-03-13",18.2051,18.9822,18.0386,18.2051,50600.0],["2000-03-14",18.5382,18.8712,17.5391,17.6779,82700.0],["2000-03-15",18.3439,19.4262,17.7611,19.3152,127100.0],["2000-03-16",19.2042,19.4817,17.8721,19.3152,83100.0],["2000-03-17",18.0109,19.4123,17.9831,18.9822,53200.0],["2000-03-20",19.1487,19.3152,18.7047,18.9822,78000.0],["2000-03-21",18.9822,19.0932,17.9831,18.5937,124600.0],["2000-03-22",18.6492,19.0932,18.2051,18.8157,81700.0],["2000-03-23",18.2051,19.0932,18.2051,18.4827,55500.0],["2000-03-24",18.6492,18.8712,17.4281,17.5391,69900.0],["2000-03-27",18.2051,18.5937,17.7611,18.3161,99300.0],["2000-03-28",18.7602,18.7602,17.7611,17.7611,78300.0],["2000-03-29",17.6501,18.6492,17.5946,18.6492,75300.0],["2000-03-30",17.7056,18.6492,17.5391,17.8166,144600.0],["2000-03-31",17.4281,18.5937,15.541,15.985,197400.0],["2000-04-03",16.0405,17.3171,15.652,15.9295,150500.0],["2000-04-04",15.985,17.7611,15.541,17.7611,248300.0],["2000-04-05",17.5391,18.8712,17.2061,17.7056,325800.0],["2000-04-06",18.2051,18.8712,17.7611,17.9831,357000.0],["2000-04-07",18.0941,18.6492,17.6501,18.5937,196700.0],["2000-04-10",18.3439,19.4262,17.9831,17.9831,215900.0],["2000-04-11",18.0386,18.7602,17.7611,18.7602,163300.0],["2000-04-12",18.0386,18.6353,17.8166,18.2051,207400.0],["2000-04-13",17.9831,18.3716,17.4281,17.4281,107800.0],["2000-04-14",18.2051,18.7047,17.4281,17.9276,173800.0],["2000-04-17",17.9276,18.6492,17.5391,18.5382,262800.0],["2000-04-18",18.4271,19.5372,17.8721,19.5372,127000.0],["2000-04-19",19.7592,20.0367,18.7047,19.7592,131700.0],["2000-04-20",19.5927,20.9803,19.4262,20.0922,117100.0],["2000-04-24",19.7592,20.1478,19.3152,19.8702,115200.0],["2000-04-25",19.898,21.0913,19.4817,21.0913,44100.0],["2000-04-26",21.2023,21.2023,20.2588,20.6473,33600.0],["2000-04-27",20.7028,22.8674,20.0367,22.7564,127800.0],["2000-04-28",22.2569,23.0894,21.4243,23.0894,155900.0],["2000-05-01",23.4225,24.144,23.2004,24.144,102800.0],["2000-05-02",24.255,24.8655,22.9784,23.2559,111500.0],["2000-05-03",23.2004,23.2559,21.0913,21.2578,82100.0],["2000-05-04",21.6463,21.8684,20.8693,21.5353,80900.0],["2000-05-05",21.5353,22.4234,21.4798,22.3124,66200.0],["2000-05-08",21.7574,22.5344,21.4243,21.5353,35000.0],["2000-05-09",21.3133,23.2559,21.3133,23.2559,54800.0],["2000-05-10",22.3124,22.4511,20.4253,21.5353,140500.0],["2000-05-11",22.1736,23.4225,21.9794,23.4225,68800.0],["2000-05-12",23.4225,23.478,22.7564,22.9229,40100.0],["2000-05-15",23.4225,23.4225,23.0894,23.2004,26400.0],["2000-05-16",23.3114,23.9775,23.2004,23.8665,83900.0],["2000-05-17",23.7555,24.3105,23.478,23.6445,46400.0],["2000-05-18",23.2004,23.8665,23.2004,23.811,37200.0],["2000-05-19",23.4225,23.6445,22.9229,23.0894,47800.0],["2000-05-22",23.6445,23.6445,21.2023,21.8684,22700.0],["2000-05-23",22.2014,23.2004,21.7574,22.8674,56500.0],["2000-05-24",22.8674,22.8674,21.5353,22.2014,76600.0],["2000-05-25",22.2014,22.5344,20.4253,20.4808,46000.0],["2000-05-26",20.4253,22.2014,20.4253,22.2014,45900.0],["2000-05-30",22.2014,22.8674,22.0904,22.8119,50000.0],["2000-05-31",22.8674,23.811,22.6454,23.478,64700.0],["2000-06-01",23.7555,23.9775,22.8119,23.9775,53500.0],["2000-06-02",22.7564,24.5325,22.7564,24.1995,103700.0],["2000-06-05",24.4215,25.1986,24.0885,24.0885,55100.0],["2000-06-06",24.366,24.5325,24.144,24.4215,59000.0],["2000-06-07",24.3105,24.3938,23.589,23.8665,48800.0],["2000-06-08",23.8387,24.7545,23.5335,24.6435,36500.0],["2000-06-09",24.4215,26.9469,24.4215,26.7527,174400.0],["2000-06-12",27.0857,27.5297,25.3651,26.2531,64200.0],["2000-06-13",26.0866,26.6417,24.4215,26.4751,61400.0],["2000-06-14",26.6417,27.1967,26.0866,26.7527,89000.0],["2000-06-15",26.5307,27.5852,26.0866,27.5852,65200.0],["2000-06-16",27.613,28.1958,26.5307,28.1958,65700.0],["2000-06-19",27.946,27.9737,26.4751,27.1967,44300.0],["2000-06-20",27.6407,27.6407,26.0866,26.4751,105300.0],["2000-06-21",26.4474,27.1967,26.0311,27.0857,61400.0],["2000-06-22",26.9747,27.1412,26.4196,27.0857,112100.0],["2000-06-23",26.9747,27.1967,26.8637,26.9747,41400.0],["2000-06-26",26.9192,28.8618,26.8637,28.8618,98900.0],["2000-06-27",28.2513,30.5824,27.9737,30.0829,148200.0],["2000-06-28",30.3049,32.414,29.6944,32.414,147800.0],["2000-06-29",31.4982,31.859,29.3058,29.3058,125700.0],["2000-06-30",29.9164,32.192,29.6388,30.9154,158100.0],["2000-07-03",31.0264,31.415,29.8609,30.4159,39800.0],["2000-07-05",31.3039,32.0255,30.5824,32.0255,120700.0],["2000-07-06",31.0819,31.9145,30.4159,30.8599,66600.0],["2000-07-07",30.4714,34.1901,30.3604,33.9126,108500.0],["2000-07-10",33.5796,34.1901,32.9691,33.3021,331600.0],["2000-07-11",33.1633,33.3021,32.525,32.747,51500.0],["2000-07-12",32.6915,33.9681,32.525,33.6351,103300.0],["2000-07-13",33.7461,37.2983,32.9691,36.1883,145400.0],["2000-07-14",36.0217,36.2993,35.3002,35.4112,66600.0],["2000-07-17",34.7452,35.8552,34.7452,35.4667,61000.0],["2000-07-18",35.2447,36.1882,34.6342,35.3002,82200.0],["2000-07-19",36.2993,40.018,36.1328,36.3548,419300.0],["2000-07-20",36.0772,39.0189,36.0772,38.0199,123400.0],["2000-07-21",36.9098,37.6868,36.4103,37.4648,47300.0],["2000-07-24",36.6323,37.6313,36.4103,37.1318,106600.0],["2000-07-25",37.0208,37.0763,32.1365,34.4676,216200.0],["2000-07-26",36.2438,37.2428,34.3566,37.0208,85200.0],["2000-07-27",37.0208,37.2983,35.1892,35.4667,59400.0],["2000-07-28",35.0782,35.4667,34.1901,35.2447,146900.0],["2000-07-31",34.6342,37.1873,34.0791,37.0208,59100.0],["2000-08-01",36.4658,37.1318,35.7442,36.9653,82400.0],["2000-08-02",35.883,37.2983,33.5241,33.7461,196000.0],["2000-08-03",32.636,35.4112,28.6398,35.3557,168000.0],["2000-08-04",35.4667,35.4667,33.3576,33.7461,34000.0],["2000-08-07",33.7461,35.1337,33.7461,35.1337,73700.0],["2000-08-08",34.3566,35.0782,32.8025,34.3011,94500.0],["2000-08-09",33.5241,34.4121,32.081,32.9691,86400.0],["2000-08-10",32.636,33.0801,31.526,32.6915,58100.0],["2000-08-11",32.3308,32.9135,31.415,32.9135,61900.0],["2000-08-14",32.5805,32.9135,32.5805,32.7748,45800.0],["2000-08-15",33.0246,33.0801,32.1365,32.8303,84400.0],["2000-08-16",32.5528,33.0246,32.2475,32.9135,137000.0],["2000-08-17",32.9135,32.9691,32.636,32.9135,105100.0],["2000-08-18",32.747,33.0246,32.636,32.8025,108500.0],["2000-08-21",32.636,32.858,31.304,32.303,64600.0],["2000-08-22",32.2475,32.525,32.0255,32.414,27600.0],["2000-08-23",32.414,34.6897,32.303,34.6342,201600.0],["2000-08-24",34.8007,34.8562,33.8016,34.2456,76100.0],["2000-08-25",33.9681,34.1901,33.1911,33.5241,95800.0],["2000-08-28",33.4131,34.7452,33.4131,34.3011,327400.0],["2000-08-29",34.3011,37.7423,33.8571,37.5203,508500.0],["2000-08-30",37.2428,38.5194,36.9653,37.9644,232400.0],["2000-08-31",38.2974,39.0744,37.8534,38.7414,239500.0],["2000-09-01",38.8247,38.9634,37.6868,38.1864,167000.0],["2000-09-05",37.4926,38.6304,37.0763,37.6313,90400.0],["2000-09-06",37.6868,38.0754,37.1873,37.4648,77000.0],["2000-09-07",37.4093,37.9644,36.3548,37.9644,52200.0],["2000-09-08",37.9644,38.0754,36.6323,36.7988,48800.0],["2000-09-11",36.2993,36.5213,34.9117,35.4112,58400.0],["2000-09-12",34.7174,38.4084,34.6342,36.6323,119000.0],["2000-09-13",36.9653,38.8524,36.3548,37.6313,91900.0],["2000-09-14",38.8247,39.0189,37.7423,38.4639,142200.0],["2000-09-15",37.4093,38.0754,36.1882,37.5203,80700.0],["2000-09-18",37.5203,38.1864,36.6323,36.7433,65900.0],["2000-09-19",36.8543,37.8534,36.6323,36.7988,86500.0],["2000-09-20",37.0763,38.1309,37.0208,37.4093,52900.0],["2000-09-21",37.7424,42.7377,37.5203,42.5156,404200.0],["2000-09-22",40.4065,42.7932,39.4075,41.9606,221600.0],["2000-09-25",42.6544,48.51,42.6267,46.6229,355000.0],["2000-09-26",45.4018,46.8449,42.4046,44.0697,285800.0],["2000-09-27",44.5693,46.1789,42.1826,43.0152,251900.0],["2000-09-28",43.9865,45.8459,43.8477,45.2908,224300.0],["2000-09-29",45.3741,50.2861,45.0688,48.177,402500.0],["2000-10-02",47.5942,48.4545,45.7903,48.399,171400.0],["2000-10-03",48.1215,48.399,46.6229,47.3999,115300.0],["2000-10-04",46.5258,47.0669,44.7358,46.0679,121300.0],["2000-10-05",46.1234,46.6229,43.9032,44.2085,173300.0],["2000-10-06",42.5295,43.5147,40.5175,42.4046,116700.0],["2000-10-09",40.4065,42.2936,37.1873,42.1271,248600.0],["2000-10-10",42.1688,43.0707,39.796,39.8515,102000.0],["2000-10-11",39.0744,43.0707,37.8534,38.9079,184900.0],["2000-10-12",39.5185,41.1281,38.9634,39.7405,192600.0],["2000-10-13",39.9486,43.8477,39.0189,43.8477,117700.0],["2000-10-16",42.1826,44.8468,41.5721,41.5721,154400.0],["2000-10-17",40.573,40.9615,38.8524,39.7405,96100.0],["2000-10-18",37.4232,41.4056,37.4093,41.1281,120000.0],["2000-10-19",41.7802,44.5138,40.8505,44.2917,191200.0],["2000-10-20",44.4583,45.2353,44.4028,44.8468,264700.0],["2000-10-23",45.0688,45.0688,43.4037,44.7913,86200.0],["2000-10-24",45.0549,45.2908,44.0697,44.2363,96600.0],["2000-10-25",43.5841,43.9587,42.1826,42.4601,187600.0],["2000-10-26",42.7377,43.2927,40.351,42.1271,203200.0],["2000-10-27",41.2946,43.6257,41.2946,42.3491,82800.0],["2000-10-30",41.7663,42.4046,40.6285,41.6831,478500.0],["2000-10-31",40.573,48.399,39.6295,47.955,447700.0],["2000-11-01",46.0124,48.621,41.9606,44.0697,306800.0],["2000-11-02",44.3889,46.1789,43.4592,44.8468,100800.0],["2000-11-03",45.1104,45.2908,43.7367,44.8468,65500.0],["2000-11-06",44.5693,44.9578,42.1826,42.1826,57600.0],["2000-11-07",42.6822,43.0707,41.6831,42.6822,96700.0],["2000-11-08",42.6822,43.5147,41.6276,42.0161,94000.0],["2000-11-09",41.1974,41.2946,40.129,41.1836,194900.0],["2000-11-10",40.6147,40.6147,38.0199,38.0199,141600.0],["2000-11-13",36.6878,38.0199,36.0217,36.8543,275200.0],["2000-11-14",37.1318,37.4093,35.5222,36.4103,256500.0],["2000-11-15",36.5768,40.018,35.5222,40.018,201600.0],["2000-11-16",38.7553,38.7553,36.8543,36.8543,151600.0],["2000-11-17",37.3122,37.8534,35.5222,36.0772,48000.0],["2000-11-20",35.7581,35.7581,34.8007,34.8562,118400.0],["2000-11-21",34.648,35.0643,33.5241,34.1901,110100.0],["2000-11-22",33.538,33.538,30.8599,32.8025,89600.0],["2000-11-24",33.2466,34.9672,31.97,34.6342,93400.0],["2000-11-27",35.0227,36.0773,32.303,33.3021,63400.0],["2000-11-28",33.3021,33.6351,30.1939,31.3039,106200.0],["2000-11-29",31.6786,31.6786,28.8618,29.1948,177800.0],["2000-11-30",28.7508,29.7499,26.9747,27.9737,158200.0],["2000-12-01",27.5436,31.0819,27.5297,28.0847,69900.0],["2000-12-04",27.9876,28.7508,26.5306,28.5288,53500.0],["2000-12-05",29.1948,33.5241,29.1393,33.5241,88600.0],["2000-12-06",33.5102,33.9681,31.748,32.303,91400.0],["2000-12-07",31.7757,31.8035,30.6379,31.748,40600.0],["2000-12-08",32.414,35.3557,32.081,35.3557,134400.0],["2000-12-11",34.648,38.2974,34.648,38.2974,208400.0],["2000-12-12",36.9792,37.2983,32.081,32.5805,273000.0],["2000-12-13",32.414,33.5241,29.8054,29.8609,126900.0],["2000-12-14",30.9709,30.9709,29.2503,29.2503,55500.0],["2000-12-15",29.1948,29.2503,24.7545,27.1967,194800.0],["2000-12-18",27.5436,28.5843,26.4196,27.3632,111900.0],["2000-12-19",26.6417,29.7499,26.6417,26.8637,74500.0],["2000-12-20",26.6555,26.6972,23.8665,24.4215,88100.0],["2000-12-21",23.7555,25.1986,23.0894,23.1449,145900.0],["2000-12-22",23.7416,25.6426,23.589,25.4206,69900.0],["2000-12-26",24.477,26.4196,23.9775,24.1856,68300.0],["2000-12-27",23.9914,24.6435,23.0894,23.367,122400.0],["2000-12-28",22.9784,25.8646,22.9784,25.2541,141200.0],["2000-12-29",25.0321,27.3077,25.0321,26.9747,150700.0],["2001-01-02",26.6278,26.6417,23.9775,23.9775,186000.0],["2001-01-03",24.255,27.0857,23.3115,26.7527,173300.0],["2001-01-04",26.3086,26.4196,24.6435,24.8655,63800.0],["2001-01-05",25.7536,25.7536,24.6435,25.1431,106800.0],["2001-01-08",25.0459,25.5871,24.921,25.5871,57200.0],["2001-01-09",25.8091,26.5306,25.4206,25.4206,84500.0],["2001-01-10",26.2531,27.0302,25.6981,27.0302,85900.0],["2001-01-11",26.8637,30.4159,26.5862,29.4723,85300.0],["2001-01-12",28.4178,30.8044,27.7656,30.3049,81800.0],["2001-01-16",29.7637,31.859,29.5278,30.9709,203700.0],["2001-01-17",31.9006,33.0801,31.0264,32.414,197900.0],["2001-01-18",32.858,35.4667,31.8035,35.0227,90000.0],["2001-01-19",34.648,35.0782,33.3576,33.7461,75600.0],["2001-01-22",33.7461,33.9126,29.3058,32.081,77500.0],["2001-01-23",32.303,33.0801,32.081,33.0801,42400.0],["2001-01-24",32.5389,33.7461,32.192,33.0246,41100.0],["2001-01-25",32.192,32.858,31.3039,31.4705,34300.0],["2001-01-26",31.4843,31.859,29.8054,31.0819,40100.0],["2001-01-29",31.526,32.192,30.9154,32.192,28700.0],["2001-01-30",32.303,32.9691,31.4705,32.636,34600.0],["2001-01-31",32.0255,32.636,30.8599,31.748,53800.0],["2001-02-01",31.5815,31.637,29.1948,29.2503,76400.0],["2001-02-02",27.9737,29.8054,26.0866,26.8082,188500.0],["2001-02-05",26.7527,26.8637,25.8646,26.6417,130500.0],["2001-02-06",26.4196,28.4178,25.5316,26.3641,139500.0],["2001-02-07",26.0311,26.7527,25.3096,26.6417,130000.0],["2001-02-08",26.6417,26.6417,25.4761,25.8646,100900.0],["2001-02-09",25.4345,25.4345,22.6454,22.7009,732000.0],["2001-02-12",22.9784,23.6445,22.7564,23.6445,317200.0],["2001-02-13",23.811,24.9766,23.1449,23.2004,217100.0],["2001-02-14",23.8665,24.0885,22.4789,22.9229,130100.0],["2001-02-15",23.6445,25.5316,23.6445,25.4761,84900.0],["2001-02-16",25.49,25.5316,22.8674,23.4225,91400.0],["2001-02-20",23.3115,24.033,21.1468,21.1468,194700.0],["2001-02-21",20.9803,21.1468,19.1487,19.5927,162500.0],["2001-02-22",19.4401,20.0922,18.5382,19.2597,182400.0],["2001-02-23",19.5372,21.6464,17.9831,20.9803,224800.0],["2001-02-26",20.3143,22.0904,20.2033,21.6463,55400.0],["2001-02-27",21.0913,21.3133,19.7592,19.7592,115800.0],["2001-02-28",19.7731,20.1478,18.9822,19.0932,162700.0],["2001-03-01",18.6075,19.7592,18.5937,19.3152,60200.0],["2001-03-02",18.9822,21.2578,18.5937,19.4262,48700.0],["2001-03-05",19.5511,21.0913,19.2042,19.9812,49700.0],["2001-03-06",20.4253,21.9794,20.4253,21.2578,132400.0],["2001-03-07",21.5215,21.5215,19.2042,19.6482,54600.0],["2001-03-08",19.7037,21.9794,19.7037,21.3133,98000.0],["2001-03-09",20.6473,21.5353,19.9812,20.0922,110500.0],["2001-03-12",19.3013,19.5372,18.4271,18.4827,109000.0],["2001-03-13",18.3161,19.5372,18.3161,19.4817,66400.0],["2001-03-14",19.0793,19.2042,18.5937,18.6492,31100.0],["2001-03-15",18.9822,19.3707,18.6492,18.6492,61400.0],["2001-03-16",19.2597,19.2597,16.873,17.0396,119100.0],["2001-03-19",17.5391,18.7047,16.9841,18.6492,62800.0],["2001-03-20",18.7047,18.8712,18.2051,18.5382,97900.0],["2001-03-21",18.6075,18.8157,17.5946,17.7056,123000.0],["2001-03-22",17.6501,17.7611,16.9286,17.6501,95900.0],["2001-03-23",17.5668,20.1478,17.5668,19.6482,70000.0],["2001-03-26",19.5511,19.9257,18.9267,19.5372,59200.0],["2001-03-27",19.4262,19.4262,18.5382,19.0377,56800.0],["2001-03-28",18.8712,18.8712,16.873,17.4281,68900.0],["2001-03-29",17.5391,17.7056,15.652,17.4281,131500.0],["2001-03-30",16.9008,18.2051,16.318,18.2051,95900.0],["2001-04-02",18.2051,18.2051,16.873,16.9286,83600.0],["2001-04-03",16.8037,16.8037,15.43,15.874,128500.0],["2001-04-04",15.43,15.763,15.319,15.3745,76700.0],["2001-04-05",15.43,16.429,15.43,16.3735,103500.0],["2001-04-06",15.985,16.318,15.4855,15.652,38500.0],["2001-04-09",15.985,16.429,15.6742,15.8607,52200.0],["2001-04-10",15.763,16.1182,15.6653,16.0028,92400.0],["2001-04-11",16.1715,17.7522,15.985,16.5178,88900.0],["2001-04-12",16.3757,16.651,15.319,16.651,81600.0],["2001-04-16",16.6422,16.8642,15.0969,15.6564,54200.0],["2001-04-17",15.0881,15.6298,14.8749,15.2301,79500.0],["2001-04-18",14.6529,16.207,14.3865,15.2124,283300.0],["2001-04-19",15.4078,18.6403,15.3811,18.5604,113900.0],["2001-04-20",18.2051,18.2051,17.1039,17.9565,73200.0],["2001-04-23",17.8588,17.8588,16.5622,17.1839,58200.0],["2001-04-24",16.9619,17.9298,16.9619,17.468,72400.0],["2001-04-25",17.4592,17.8055,17.3171,17.7611,58500.0],["2001-04-26",17.9742,20.2654,17.9298,19.6527,112800.0],["2001-04-27",19.9724,19.9724,19.3685,19.777,85600.0],["2001-04-30",19.5994,23.1694,19.0932,21.7751,117700.0],["2001-05-01",21.5442,21.6685,19.8836,20.3276,153600.0],["2001-05-02",19.999,20.8071,19.6171,19.6704,139700.0],["2001-05-03",19.7148,19.8303,18.8534,18.9333,160100.0],["2001-05-04",18.9333,21.2778,18.7202,19.7948,59500.0],["2001-05-07",19.7681,20.1589,19.3152,19.7148,47200.0],["2001-05-08",20.0434,20.2565,19.5372,20.2565,14900.0],["2001-05-09",19.5905,19.6971,19.253,19.2708,30000.0],["2001-05-10",19.182,19.3685,17.8499,17.8499,98100.0],["2001-05-11",17.8588,18.1607,16.429,16.8286,127200.0],["2001-05-14",17.5213,17.5213,16.0649,16.3047,44500.0],["2001-05-15",16.3669,17.246,16.3669,17.1661,69300.0],["2001-05-16",17.175,17.6723,17.0684,17.6723,25600.0],["2001-05-17",17.8588,19.0932,17.2727,17.8055,35400.0],["2001-05-18",17.8321,17.8321,16.9619,17.6013,157200.0],["2001-05-21",17.9476,22.157,17.7433,21.0913,242800.0],["2001-05-22",21.3311,21.4199,20.6473,20.7805,74900.0],["2001-05-23",20.6917,20.9226,20.0701,20.0701,47600.0],["2001-05-24",20.6029,20.6029,19.928,20.3453,32700.0],["2001-05-25",20.3453,20.3453,19.626,19.626,30000.0],["2001-05-29",20.4342,20.8693,18.9156,20.0612,151500.0],["2001-05-30",20.2477,20.2477,19.1731,19.1731,59100.0],["2001-05-31",19.2442,19.4395,18.5515,18.5515,47300.0],["2001-06-01",18.516,19.5727,18.3472,19.5727,29000.0],["2001-06-04",18.7912,19.5372,18.6758,19.0932,36200.0],["2001-06-05",18.738,20.1677,18.738,20.1677,54400.0],["2001-06-06",20.0079,20.0168,19.6349,19.6615,43700.0],["2001-06-07",19.5816,19.848,19.3596,19.7948,54700.0],["2001-06-08",19.848,20.6473,19.626,20.2921,82300.0],["2001-06-11",20.2921,20.4253,19.4129,19.5372,42300.0],["2001-06-12",19.4484,19.5816,19.0044,19.1376,90500.0],["2001-06-13",19.1465,19.2086,18.6669,19.031,24400.0],["2001-06-14",18.6492,18.9156,17.5924,18.2939,86600.0],["2001-06-15",18.2407,18.2762,17.6279,17.6634,103200.0],["2001-06-18",17.619,18.2495,17.4059,18.2229,35600.0],["2001-06-19",18.2051,18.2051,17.3704,17.4059,74200.0],["2001-06-20",17.3704,17.3704,17.0507,17.2727,66300.0],["2001-06-21",17.3171,17.3171,15.7186,15.7719,124600.0],["2001-06-22",15.6742,15.6742,14.2089,15.0969,254600.0],["2001-06-25",15.0969,15.6742,14.6263,14.6618,93600.0],["2001-06-26",14.5641,14.6529,14.0402,14.0402,102300.0],["2001-06-27",14.2622,14.3687,14.0402,14.2799,143700.0],["2001-06-28",14.4131,14.422,13.8981,14.2444,128700.0],["2001-06-29",14.3421,14.8572,14.3332,14.4753,590000.0],["2001-07-02",14.5197,14.6707,14.1112,14.1645,139700.0],["2001-07-03",14.3865,14.3865,14.2089,14.2089,55200.0],["2001-07-05",14.2977,14.7328,14.2888,14.5108,153900.0],["2001-07-06",14.644,14.6973,14.1201,14.1201,144800.0],["2001-07-09",14.0846,15.8074,14.0846,14.9904,145300.0],["2001-07-10",15.2746,15.2746,13.8892,14.0135,162800.0],["2001-07-11",13.9958,14.3243,13.7737,14.1467,89900.0],["2001-07-12",14.8305,15.0881,14.5286,15.0525,62800.0],["2001-07-13",15.0792,15.1413,14.351,14.9904,73100.0],["2001-07-16",14.644,15.5321,14.644,14.8305,52800.0],["2001-07-17",14.724,15.0081,14.3954,14.6174,61700.0],["2001-07-18",14.573,15.0437,13.6761,13.756,71600.0],["2001-07-19",13.8181,14.2089,13.3208,13.5872,273900.0],["2001-07-20",13.3208,15.2746,13.3208,15.1147,141900.0],["2001-07-23",14.7506,15.763,14.7506,15.4522,63500.0],["2001-07-24",15.4522,15.763,15.319,15.7186,115500.0],["2001-07-25",15.7541,16.1626,15.4966,16.136,169700.0],["2001-07-26",16.0116,17.7167,16.0116,17.4947,150700.0],["2001-07-27",17.4148,17.9831,17.1927,17.9654,103700.0],["2001-07-30",17.8055,17.9387,17.4059,17.6368,134800.0],["2001-07-31",17.4236,17.7433,17.246,17.4325,107700.0],["2001-08-01",17.4325,18.0275,16.9175,17.6901,74900.0],["2001-08-02",17.3171,18.0719,17.3171,17.7611,76400.0],["2001-08-03",17.9831,18.96,17.5924,18.6403,52800.0],["2001-08-06",18.6492,18.6492,17.8677,18.6403,58600.0],["2001-08-07",18.2051,18.8712,18.0275,18.5959,130100.0],["2001-08-08",18.3916,18.3916,16.7487,17.7433,199200.0],["2001-08-09",17.326,17.9742,16.8731,17.8499,141100.0],["2001-08-10",17.6013,20.2921,17.0507,19.7503,299200.0],["2001-08-13",19.5017,19.7415,19.0044,19.5639,46700.0],["2001-08-14",19.5639,19.7148,19.1998,19.5816,101600.0],["2001-08-15",19.3418,19.626,18.6847,19.182,149400.0],["2001-08-16",19.0044,19.0044,17.8765,18.6403,102600.0],["2001-08-17",18.6492,18.9245,17.921,18.5781,72400.0],["2001-08-20",18.7468,18.7912,18.1696,18.4982,68500.0],["2001-08-21",18.8268,18.8268,17.4236,17.4236,41700.0],["2001-08-22",17.6723,18.809,17.4858,18.6669,50500.0],["2001-08-23",18.6936,19.2086,18.3472,18.658,35500.0],["2001-08-24",19.182,19.3063,18.2939,19.1731,76100.0],["2001-08-27",19.3063,19.4573,18.7113,19.2619,36200.0],["2001-08-28",19.2708,19.2708,18.3561,18.7735,126900.0],["2001-08-29",19.0221,19.031,17.5391,17.841,108600.0],["2001-08-30",18.0275,18.0275,16.7398,17.4059,131600.0],["2001-08-31",17.4947,18.2495,16.7398,18.0808,58600.0],["2001-09-04",17.9032,18.0275,17.1395,17.2283,92500.0],["2001-09-05",17.1395,17.7611,15.985,16.3846,95300.0],["2001-09-06",16.207,16.429,15.319,15.9139,120400.0],["2001-09-07",15.612,16.1804,15.0969,15.5676,64200.0],["2001-09-10",15.2746,16.207,15.2568,15.4877,49700.0],["2001-09-17",15.0969,15.1058,14.3066,14.5907,55400.0],["2001-09-18",14.271,14.5819,14.1556,14.1645,33400.0],["2001-09-19",14.2089,14.6529,12.6637,14.4131,182500.0],["2001-09-20",13.7649,14.4309,13.1432,14.0934,111300.0],["2001-09-21",13.3208,13.4629,12.8768,12.8768,89400.0],["2001-09-24",13.3297,13.8892,12.6104,13.2853,130200.0],["2001-09-25",13.3208,13.6761,12.4861,13.5872,140200.0],["2001-09-26",12.6548,13.6494,12.6459,13.4363,240200.0],["2001-09-27",13.5428,13.5428,12.0687,13.0988,78600.0],["2001-09-28",13.2409,13.3119,12.4328,12.5305,103200.0],["2001-10-01",12.4417,12.6725,10.8787,11.0652,142600.0],["2001-10-02",11.3671,11.9266,10.7988,11.8289,137700.0],["2001-10-03",11.2694,13.232,11.2694,13.0367,118300.0],["2001-10-04",12.6992,13.676,12.6992,12.859,97900.0],["2001-10-05",12.6637,13.3652,12.4061,12.9034,27900.0],["2001-10-08",13.1699,13.1699,12.344,12.3795,24600.0],["2001-10-09",12.3173,12.3173,11.1007,11.1007,20900.0],["2001-10-10",11.1007,12.4328,11.0563,12.3884,163000.0],["2001-10-11",12.5393,13.1432,12.2196,13.0988,83300.0],["2001-10-12",13.0011,13.01,11.7312,12.1042,51900.0],["2001-10-15",11.9088,12.5216,11.0563,12.4772,64900.0],["2001-10-16",12.859,14.2089,12.859,13.5961,186000.0],["2001-10-17",13.8093,13.9869,13.232,13.232,96500.0],["2001-10-18",13.4629,13.6405,12.7347,13.0189,76300.0],["2001-10-19",12.859,13.0988,12.6548,13.0899,84200.0],["2001-10-22",13.2587,14.2,13.1521,13.9158,156000.0],["2001-10-23",14.1822,14.4664,13.5695,14.3865,153800.0],["2001-10-24",14.3865,14.7417,14.2266,14.5552,72200.0],["2001-10-25",14.4931,15.0525,14.2622,15.0081,80000.0],["2001-10-26",14.9193,15.5676,14.6529,15.4522,107400.0],["2001-10-29",15.0081,15.239,14.2089,14.2355,76900.0],["2001-10-30",13.7649,13.8714,13.454,13.454,123100.0],["2001-10-31",13.7382,14.0313,13.5872,13.6849,106500.0],["2001-11-01",13.9958,14.129,13.5872,14.0757,74900.0],["2001-11-02",14.0757,14.3776,13.7205,14.1378,38400.0],["2001-11-05",14.3776,14.6529,13.8448,14.3954,96200.0],["2001-11-06",14.5641,15.0525,14.2266,14.5819,46400.0],["2001-11-07",14.4753,14.8749,14.271,14.3865,161800.0],["2001-11-08",14.5552,14.9637,14.4575,14.9637,139800.0],["2001-11-09",14.8838,15.0792,14.644,14.8572,41100.0],["2001-11-12",14.5907,14.7417,14.1201,14.2622,35500.0],["2001-11-13",14.644,15.017,14.3332,14.8927,61300.0],["2001-11-14",14.8749,15.4522,14.7328,15.2923,109600.0],["2001-11-15",15.017,15.4166,14.9993,14.9993,23400.0],["2001-11-16",15.5143,15.5321,15.1147,15.3634,23400.0],["2001-11-19",15.5232,15.541,14.9637,15.5321,20000.0],["2001-11-20",14.8838,15.1502,14.4753,14.6973,32100.0],["2001-11-21",14.6529,14.6973,14.2178,14.4309,27900.0],["2001-11-23",14.2977,14.7595,14.2977,14.7062,21000.0],["2001-11-26",14.4309,14.7417,14.1911,14.4487,60900.0],["2001-11-27",14.4043,14.4043,13.1876,13.6316,113300.0],["2001-11-28",13.4096,13.8093,13.2498,13.4185,147600.0],["2001-11-29",13.2853,13.5872,12.6104,13.0367,154800.0],["2001-11-30",13.2498,13.454,12.4328,13.3119,148000.0],["2001-12-03",13.1166,13.4896,12.8413,12.8413,44200.0],["2001-12-04",13.4185,13.4629,12.8768,13.0544,41400.0],["2001-12-05",13.1699,13.8093,12.8946,13.7737,208200.0],["2001-12-06",13.6938,14.7772,13.6938,14.7772,63900.0],["2001-12-07",14.3421,14.7417,14.2089,14.7328,57700.0],["2001-12-10",14.7506,14.7506,14.0313,14.4398,179100.0],["2001-12-11",14.6351,14.644,14.0224,14.3332,71100.0],["2001-12-12",14.3066,14.422,14.0046,14.1734,81400.0],["2001-12-13",13.9958,14.351,13.8181,14.0579,48600.0],["2001-12-14",14.3421,14.3421,13.8448,14.2089,80600.0],["2001-12-17",14.0313,15.0525,14.0313,14.7684,68200.0],["2001-12-18",15.0348,15.0969,14.129,14.8128,33000.0],["2001-12-19",14.4043,14.7062,13.8803,14.0313,35700.0],["2001-12-20",13.8892,14.2533,13.0988,13.0988,50700.0],["2001-12-21",13.7649,13.7649,12.6104,13.0455,204800.0],["2001-12-24",13.3297,13.8981,13.1787,13.7205,23000.0],["2001-12-26",13.4984,14.8305,13.4984,13.978,63700.0],["2001-12-27",14.1911,14.6529,13.9158,14.4664,54700.0],["2001-12-28",14.5019,15.1857,14.2089,15.0881,93000.0],["2001-12-31",14.5197,14.8838,14.2977,14.3865,91500.0],["2002-01-02",14.5996,14.5996,13.6849,14.3776,30800.0],["2002-01-03",14.2178,15.4788,13.7649,15.1857,60400.0],["2002-01-04",15.3634,15.9672,15.1857,15.6742,85700.0],["2002-01-07",15.6742,16.136,15.5942,15.9051,113300.0],["2002-01-08",15.4522,16.1715,15.3722,16.1182,108200.0],["2002-01-09",15.763,16.6244,15.763,16.0738,58700.0],["2002-01-10",15.9051,15.9406,15.1502,15.2124,54600.0],["2002-01-11",15.2035,15.7985,15.0969,15.4166,65100.0],["2002-01-14",15.2213,15.763,15.1413,15.5498,222700.0],["2002-01-15",15.5765,15.612,15.3456,15.5498,71200.0],["2002-01-16",15.541,15.541,14.7506,15.0525,63600.0],["2002-01-17",15.0525,15.2923,14.5019,14.5552,73700.0],["2002-01-18",14.5552,15.3101,13.5872,13.7649,130500.0],["2002-01-22",14.0313,14.4309,13.2764,13.2764,71700.0],["2002-01-23",13.2587,14.2089,13.2587,13.8181,63900.0],["2002-01-24",13.6761,14.5463,13.6761,14.0313,29400.0],["2002-01-25",14.2888,14.2888,13.7737,14.2444,21200.0],["2002-01-28",13.9513,14.2355,13.6849,13.8625,27800.0],["2002-01-29",14.1911,14.1911,12.9922,13.5606,56300.0],["2002-01-30",13.1876,14.0313,13.0189,13.3919,46800.0],["2002-01-31",14.0846,14.3243,13.4096,13.9869,116400.0],["2002-02-01",13.756,14.2,13.6849,13.7649,43500.0],["2002-02-04",13.7649,13.7649,12.6992,12.7081,41900.0],["2002-02-05",13.5428,13.5428,12.8413,13.3031,52800.0],["2002-02-06",13.0988,13.1787,12.4594,12.8502,25000.0],["2002-02-07",12.9656,13.6494,12.4594,12.7081,102100.0],["2002-02-08",12.7614,13.3208,12.6104,13.1699,68700.0],["2002-02-11",13.1077,13.5784,12.9212,13.5784,62500.0],["2002-02-12",13.4984,13.4984,12.8857,13.0367,42700.0],["2002-02-13",13.1343,13.3208,12.6637,12.9567,53300.0],["2002-02-14",13.0988,13.0988,12.6992,12.8058,52500.0],["2002-02-15",12.9834,13.0011,12.5305,12.566,86600.0],["2002-02-19",12.5393,12.5393,11.5891,12.1486,51800.0],["2002-02-20",12.042,12.2108,11.4115,11.7312,74700.0],["2002-02-21",11.7667,11.9355,10.5767,10.8165,82900.0],["2002-02-22",10.2393,11.6602,10.2393,11.3405,213700.0],["2002-02-25",11.5891,11.5891,10.781,11.4115,41100.0],["2002-02-26",11.5714,11.6335,10.8432,11.1362,60700.0],["2002-02-27",11.1185,11.7934,10.6123,10.9231,111500.0],["2002-02-28",10.7899,11.1717,10.5412,10.8787,74900.0],["2002-03-01",10.7455,11.0474,10.6744,10.9142,53500.0],["2002-03-04",10.852,11.5003,10.852,11.3138,220100.0],["2002-03-05",11.5358,11.8023,11.3671,11.6335,151500.0],["2002-03-06",11.6158,12.122,11.2428,12.122,224300.0],["2002-03-07",12.1575,13.5428,11.971,13.4718,255400.0],["2002-03-08",13.5428,15.2657,13.4185,14.8838,312800.0],["2002-03-11",14.7861,14.7861,14.2622,14.4753,105800.0],["2002-03-12",14.351,14.351,13.8981,14.0579,29600.0],["2002-03-13",14.1112,14.2089,13.8093,13.9247,10300.0],["2002-03-14",13.7826,14.3776,13.7737,14.0313,25300.0],["2002-03-15",13.8093,14.3954,13.5428,14.0313,81500.0],["2002-03-18",14.0668,14.3865,13.9158,14.1112,31900.0],["2002-03-19",14.2355,14.8305,13.8892,14.2089,52100.0],["2002-03-20",14.1112,14.6529,13.6672,14.3599,100600.0],["2002-03-21",14.4487,14.6529,14.2533,14.5197,77300.0],["2002-03-22",14.3865,14.7772,14.3865,14.4931,99800.0],["2002-03-25",14.7772,14.9104,13.9602,14.0313,30400.0],["2002-03-26",14.1201,14.4309,13.8892,14.4309,293500.0],["2002-03-27",14.4309,14.7772,14.1112,14.5552,48400.0],["2002-03-28",14.7062,15.3278,14.7062,15.0081,109300.0],["2002-04-01",15.1946,15.1946,14.5019,14.6174,216600.0],["2002-04-02",14.5197,14.7328,14.4309,14.5197,17100.0],["2002-04-03",14.4753,14.6973,14.4753,14.5907,30900.0],["2002-04-04",14.7328,14.7328,14.3155,14.5197,32500.0],["2002-04-05",14.7417,14.7417,13.7382,14.2622,43700.0],["2002-04-08",14.2977,14.6085,13.8981,14.6085,14800.0],["2002-04-09",14.351,14.5907,13.9158,14.271,47400.0],["2002-04-10",14.3243,14.6174,14.0313,14.5641,79800.0],["2002-04-11",14.3066,14.5286,13.2054,13.5961,81900.0],["2002-04-12",13.5961,14.5641,13.5961,14.4309,113600.0],["2002-04-15",14.6263,14.6351,13.6494,14.0846,187400.0],["2002-04-16",14.2444,15.1857,14.1734,14.7684,124200.0],["2002-04-17",14.7506,14.9193,14.3066,14.5907,132500.0],["2002-04-18",14.6529,14.7506,14.3421,14.6618,35800.0],["2002-04-19",14.4131,14.6529,13.0011,14.1645,175400.0],["2002-04-22",13.9336,13.9425,12.7791,12.788,65200.0],["2002-04-23",12.9834,12.9834,12.5305,12.8235,69200.0],["2002-04-24",12.7081,13.4274,12.4328,12.5127,52500.0],["2002-04-25",12.4328,12.566,11.9887,12.5305,92600.0],["2002-04-26",12.2996,12.4861,11.8289,11.8733,60800.0],["2002-04-29",12.2019,12.4772,11.5536,12.2552,53200.0],["2002-04-30",12.1752,12.5216,11.6957,12.3084,81600.0],["2002-05-01",12.3262,12.3351,11.3937,11.6513,69500.0],["2002-05-02",11.6424,11.8644,11.1007,11.82,81900.0],["2002-05-03",11.5891,11.8644,11.3227,11.5447,78700.0],["2002-05-06",11.376,11.8111,11.2961,11.5891,86700.0],["2002-05-07",11.4559,11.6335,10.7011,10.7899,45100.0],["2002-05-08",10.6655,11.6424,10.6478,11.5891,92700.0],["2002-05-09",11.7223,11.7223,10.63,10.6922,88800.0],["2002-05-10",10.8254,10.8432,10.2393,10.3725,150200.0],["2002-05-13",10.4879,10.6744,9.9285,10.4346,84900.0],["2002-05-14",10.5057,10.9675,10.3991,10.7543,137000.0],["2002-05-15",10.6922,11.0652,10.4613,10.6922,205700.0],["2002-05-16",10.7188,10.8343,10.2926,10.4435,81300.0],["2002-05-17",10.5235,10.6123,9.9551,10.5235,81800.0],["2002-05-20",10.1682,10.7099,9.813,10.0439,136200.0],["2002-05-21",10.2393,10.4346,9.3779,9.5022,122200.0],["2002-05-22",9.369,10.1238,9.1736,9.4844,152300.0],["2002-05-23",9.5999,9.8752,8.9516,9.6354,56400.0],["2002-05-24",9.742,9.742,8.9161,8.9871,16100.0],["2002-05-28",9.2358,9.2358,8.4365,8.4365,69000.0],["2002-05-29",8.6497,10.1949,8.6497,9.5466,100300.0],["2002-05-30",9.5022,9.5732,9.1114,9.2358,55100.0],["2002-05-31",9.2802,9.813,8.8628,8.925,77600.0],["2002-06-03",8.9338,9.0759,7.8682,8.0635,126300.0],["2002-06-04",8.25,8.4809,7.9392,8.0014,78300.0],["2002-06-05",8.0724,8.2589,7.7616,7.9659,82500.0],["2002-06-06",8.0547,8.0724,6.9268,7.1044,123800.0],["2002-06-07",7.0245,7.6817,6.8114,7.3975,151300.0],["2002-06-10",7.5396,7.5396,7.0334,7.0689,152700.0],["2002-06-11",7.2288,7.2377,6.5361,6.616,1638700.0],["2002-06-12",6.8469,6.918,6.6071,6.6782,506900.0],["2002-06-13",6.8291,7.1044,6.6871,6.6871,239600.0],["2002-06-14",7.3176,7.3265,6.6782,6.7936,284100.0],["2002-06-17",6.8291,7.0778,6.5805,7.06,99500.0],["2002-06-18",7.06,7.5041,6.918,7.2732,100300.0],["2002-06-19",7.433,7.655,6.6604,6.7492,163500.0],["2002-06-20",7.0245,7.1932,6.8558,7.0778,198400.0],["2002-06-21",7.3975,7.4241,5.5503,5.5947,1231800.0],["2002-06-24",6.0832,6.3762,6.0832,6.3496,293800.0],["2002-06-25",6.2253,6.6782,6.2253,6.4206,171800.0],["2002-06-26",6.2963,6.5183,5.9944,6.4739,51800.0],["2002-06-27",6.4828,6.6338,6.172,6.3496,49600.0],["2002-06-28",6.2253,6.8647,6.0033,6.2075,390100.0],["2002-07-01",6.2697,6.3585,6.0388,6.1365,279100.0],["2002-07-02",6.0921,6.2519,6.0388,6.1365,311900.0],["2002-07-03",6.0654,6.3052,6.021,6.2341,46600.0],["2002-07-05",6.2608,6.7403,6.1098,6.7403,23600.0],["2002-07-08",6.2608,6.7759,6.172,6.172,37800.0],["2002-07-09",6.0832,6.3496,6.0832,6.2608,53300.0],["2002-07-10",6.3585,6.4473,6.1542,6.2253,38400.0],["2002-07-11",6.1809,6.3496,6.0388,6.0565,61800.0],["2002-07-12",6.2075,6.2075,5.7102,5.7102,118700.0],["2002-07-15",5.8789,6.1453,5.6392,5.7102,98200.0],["2002-07-16",5.6125,5.8789,5.5503,5.5503,34100.0],["2002-07-17",5.6569,5.9056,5.6569,5.8878,93900.0],["2002-07-18",5.7812,5.8967,5.3727,5.3727,105200.0],["2002-07-19",5.3461,5.6125,5.3106,5.5059,123700.0],["2002-07-22",5.5415,5.6569,5.1685,5.1685,48700.0],["2002-07-23",5.5503,5.6747,4.9731,5.4882,67700.0],["2002-07-24",5.1862,5.648,4.9642,5.5681,87800.0],["2002-07-25",5.6392,6.1009,5.1774,5.7901,73500.0],["2002-07-26",5.8523,5.8612,5.3283,5.5592,103400.0],["2002-07-29",5.4083,6.0299,5.3727,5.7812,104100.0],["2002-07-30",5.7724,6.0565,5.3727,6.021,105100.0],["2002-07-31",5.95,5.95,5.5947,5.728,219200.0],["2002-08-01",5.7191,5.9322,5.6747,5.6836,64200.0],["2002-08-02",5.728,5.7901,5.5947,5.728,79100.0],["2002-08-05",5.728,5.7546,5.426,5.5237,81400.0],["2002-08-06",5.5148,5.7812,5.426,5.7812,129100.0],["2002-08-07",5.8079,5.9056,5.6214,5.9056,40000.0],["2002-08-08",5.8967,6.1631,5.6392,6.0921,44900.0],["2002-08-09",6.0921,6.5894,5.87,6.5361,46300.0],["2002-08-12",5.9766,6.9712,5.9766,6.7315,72700.0],["2002-08-13",6.918,7.1044,6.4384,6.616,63400.0],["2002-08-14",6.8647,7.1044,6.3585,7.1044,25300.0],["2002-08-15",6.4828,7.1044,6.4828,6.8291,32300.0],["2002-08-16",6.8291,7.0156,6.6427,6.8913,87500.0],["2002-08-19",6.6604,7.1044,6.6604,7.0068,53500.0],["2002-08-20",6.8025,7.0068,6.6693,6.838,41200.0],["2002-08-21",6.989,7.3797,6.7847,7.3797,66200.0],["2002-08-22",7.4064,8.0369,7.1577,7.5574,88900.0],["2002-08-23",7.5129,8.3832,7.4508,7.9481,122000.0],["2002-08-26",7.957,8.7029,7.7794,8.6141,93600.0],["2002-08-27",8.4809,8.4898,7.4685,7.4774,58600.0],["2002-08-28",7.4597,8.1168,7.1577,7.3709,44600.0],["2002-08-29",7.1666,7.8682,7.1488,7.806,17700.0],["2002-08-30",7.8149,7.8682,7.4153,7.4153,23100.0],["2002-09-03",7.3886,7.3886,6.7759,6.9979,34500.0],["2002-09-04",6.7226,7.1755,6.4828,6.9002,46800.0],["2002-09-05",6.3585,6.7492,6.2341,6.4739,60300.0],["2002-09-06",6.5716,6.7759,6.4295,6.6782,36600.0],["2002-09-09",6.7315,6.7403,6.4118,6.4917,49000.0],["2002-09-10",6.4917,7.0867,6.4917,6.918,48500.0],["2002-09-11",6.7403,7.1755,6.4384,6.6249,27300.0],["2002-09-12",6.5716,6.8735,6.4029,6.4029,32000.0],["2002-09-13",6.4384,6.7581,6.4118,6.5716,30700.0],["2002-09-16",6.5805,6.5983,6.4384,6.5361,18500.0],["2002-09-17",6.5361,6.5894,6.3496,6.3496,38900.0],["2002-09-18",6.3318,6.3407,5.8168,6.021,37000.0],["2002-09-19",5.9322,6.2075,5.799,5.9944,36300.0],["2002-09-20",6.1453,6.1897,5.95,6.0477,181400.0],["2002-09-23",5.9944,6.1542,5.95,5.9855,66300.0],["2002-09-24",5.9144,6.1631,5.9056,6.1631,45300.0],["2002-09-25",6.1631,6.6604,5.9944,6.6604,42900.0],["2002-09-26",6.394,6.9091,6.3141,6.7492,53200.0],["2002-09-27",6.6871,7.0156,6.0921,6.4384,57500.0],["2002-09-30",6.2164,6.6604,6.0388,6.3496,82900.0],["2002-10-01",6.6249,6.8469,6.1365,6.8469,109900.0],["2002-10-02",6.7581,6.9624,6.2608,6.5805,55200.0],["2002-10-03",6.7492,6.767,6.3585,6.3585,22700.0],["2002-10-04",6.3585,6.4562,6.0832,6.1897,23000.0],["2002-10-07",6.1897,6.2697,5.7724,5.8967,51400.0],["2002-10-08",5.7901,6.0654,5.7724,5.9411,31400.0],["2002-10-09",5.7901,6.1009,5.4171,5.4171,36400.0],["2002-10-10",5.5059,5.6658,5.3461,5.3461,38000.0],["2002-10-11",5.4171,5.8079,5.3283,5.4171,178800.0],["2002-10-14",5.3727,5.4971,5.1685,5.4349,37500.0],["2002-10-15",5.5859,5.9677,5.5059,5.728,28400.0],["2002-10-16",5.6747,5.6836,5.2395,5.3372,17500.0],["2002-10-17",5.3461,5.8079,5.3283,5.5592,21800.0],["2002-10-18",5.648,6.1187,5.1596,5.3639,199100.0],["2002-10-21",5.5592,6.0121,5.5592,5.8967,28700.0],["2002-10-22",5.8523,5.87,5.6658,5.87,17000.0],["2002-10-23",5.8345,6.2164,5.3727,6.2164,194500.0],["2002-10-24",6.2874,6.6604,5.9589,6.2164,67700.0],["2002-10-25",6.2697,6.2786,5.9944,6.1365,76800.0],["2002-10-28",6.2963,6.3496,5.7102,5.9944,38100.0],["2002-10-29",6.021,6.1897,5.4971,5.9677,35500.0],["2002-10-30",5.8168,5.8612,5.5326,5.7724,87900.0],["2002-10-31",5.8612,6.0477,5.5947,5.9056,37700.0],["2002-11-01",5.8967,6.9357,5.8612,6.9357,56400.0],["2002-11-04",6.9357,7.9481,6.8824,7.2821,140900.0],["2002-11-05",7.3886,7.3886,6.9268,7.2643,26900.0],["2002-11-06",7.2376,7.5929,7.1577,7.2554,38400.0],["2002-11-07",6.989,7.1044,6.6604,6.8913,25100.0],["2002-11-08",6.7847,7.2021,6.3851,6.3851,46300.0],["2002-11-11",6.4206,6.4206,6.243,6.243,19600.0],["2002-11-12",6.1542,6.5006,6.1453,6.3407,37700.0],["2002-11-13",6.3318,6.5006,5.9766,6.3407,135300.0],["2002-11-14",6.3407,6.5716,6.2253,6.394,51600.0],["2002-11-15",6.4384,6.4739,5.9944,6.3052,1314600.0],["2002-11-18",6.3496,6.5006,6.1986,6.2608,39800.0],["2002-11-19",6.2608,6.4029,6.172,6.2786,14300.0],["2002-11-20",6.2519,7.3975,6.2519,7.3265,310400.0],["2002-11-21",7.1488,7.6195,7.1488,7.4597,148900.0],["2002-11-22",7.4774,7.4774,7.1044,7.3975,43700.0],["2002-11-25",7.1488,7.4153,7.0156,7.2377,67900.0],["2002-11-26",7.2465,7.4597,6.6604,7.0245,141900.0],["2002-11-27",7.3265,7.735,6.7492,7.735,30400.0],["2002-11-29",7.7261,8.028,7.362,7.3975,64100.0],["2002-12-02",7.2909,8.1701,7.2909,7.8415,59000.0],["2002-12-03",7.8415,8.1257,7.7261,7.9925,25500.0],["2002-12-04",7.6817,8.1701,7.5485,7.9126,54100.0],["2002-12-05",7.6373,8.1523,7.5929,7.6817,28800.0],["2002-12-06",7.4774,7.7616,7.3176,7.3176,32900.0],["2002-12-09",7.3709,7.7971,7.2465,7.5574,28800.0],["2002-12-10",7.5485,8.0813,7.5485,7.9836,58000.0],["2002-12-11",8.0369,8.6852,7.806,7.9925,85500.0],["2002-12-12",7.9925,8.3566,7.9037,8.2589,77500.0],["2002-12-13",8.2589,8.2589,7.7616,7.7616,30500.0],["2002-12-16",7.8326,8.2145,7.7261,8.1612,41100.0],["2002-12-17",8.1612,8.3477,7.9836,8.1701,76000.0],["2002-12-18",7.9215,8.1879,7.8504,8.0724,33300.0],["2002-12-19",8.2145,8.2145,7.735,7.8326,35900.0],["2002-12-20",7.8149,7.957,7.5041,7.6906,103500.0],["2002-12-23",7.5574,7.806,7.3265,7.7261,97800.0],["2002-12-24",7.5751,7.8504,7.5218,7.5218,32500.0],["2002-12-26",7.6373,7.7705,7.2021,7.362,59100.0],["2002-12-27",7.3709,7.6639,7.3087,7.5485,52800.0],["2002-12-30",7.433,7.6728,7.1666,7.2732,39900.0],["2002-12-31",7.433,7.6462,7.2199,7.3265,46100.0],["2003-01-02",7.3353,7.8948,7.3353,7.8948,35900.0],["2003-01-03",7.8593,7.9303,7.5929,7.6817,21700.0],["2003-01-06",7.8149,7.9037,7.6462,7.735,53200.0],["2003-01-07",7.8326,7.8326,7.2377,7.5041,56700.0],["2003-01-08",7.4508,7.4508,7.1133,7.211,29600.0],["2003-01-09",7.1311,7.3176,7.1222,7.1932,43900.0],["2003-01-10",7.1844,7.4863,7.14,7.4597,15200.0],["2003-01-13",7.2199,7.6018,7.2199,7.4863,35800.0],["2003-01-14",7.6373,7.8149,7.2643,7.7083,25400.0],["2003-01-15",7.6906,7.8149,7.4774,7.5485,21300.0],["2003-01-16",7.5574,7.7083,7.3265,7.5307,16000.0],["2003-01-17",7.3265,7.3797,7.0689,7.0689,22400.0],["2003-01-21",7.0956,7.1044,6.4828,6.9712,47200.0],["2003-01-22",6.7137,6.9268,6.5538,6.6071,19100.0],["2003-01-23",6.6604,6.7403,6.3407,6.7403,34400.0],["2003-01-24",6.8114,6.8291,6.3052,6.5716,44100.0],["2003-01-27",6.3585,6.7492,6.2697,6.2697,37100.0],["2003-01-28",6.2608,6.5627,6.2164,6.3851,23400.0],["2003-01-29",6.3496,6.4029,6.0121,6.2075,35600.0],["2003-01-30",6.323,6.3674,5.95,5.9944,29200.0],["2003-01-31",5.95,6.1365,5.9056,6.0654,22600.0],["2003-02-03",6.0743,6.5006,5.9855,6.0832,41500.0],["2003-02-04",6.0832,6.4828,5.7812,6.0477,49800.0],["2003-02-05",5.87,5.9144,5.6569,5.6569,41900.0],["2003-02-06",5.6303,5.7724,5.5237,5.6036,24900.0],["2003-02-07",5.7102,5.7457,5.2395,5.2395,37600.0],["2003-02-10",5.2928,5.5059,5.2839,5.3639,19100.0],["2003-02-11",5.4615,5.7368,5.3283,5.5681,37300.0],["2003-02-12",5.5947,5.7457,5.3727,5.3727,35500.0],["2003-02-13",5.4171,5.5059,5.3372,5.4615,18600.0],["2003-02-14",5.426,5.7724,5.426,5.7635,49300.0],["2003-02-18",5.6303,5.9677,5.6303,5.9677,25300.0],["2003-02-19",5.9855,5.9855,5.6125,5.6392,39600.0],["2003-02-20",5.7191,5.728,5.426,5.4438,29900.0],["2003-02-21",5.3994,5.4615,5.3727,5.3816,27100.0],["2003-02-24",5.3994,5.5237,5.3283,5.4704,47800.0],["2003-02-25",5.4438,5.6214,5.3727,5.4971,20700.0],["2003-02-26",5.4971,5.4971,5.3283,5.3372,45500.0],["2003-02-27",5.3461,5.4793,5.3372,5.4438,38900.0],["2003-02-28",5.3727,5.4438,5.3283,5.3283,60100.0],["2003-03-03",5.426,5.426,5.2306,5.3017,37900.0],["2003-03-04",5.2484,5.3905,4.9287,5.1596,62800.0],["2003-03-05",5.3283,5.5503,4.9465,5.5148,1852400.0],["2003-03-06",5.5326,5.7812,5.3283,5.4615,61300.0],["2003-03-07",5.2395,5.8789,5.1685,5.6125,58900.0],["2003-03-10",5.5415,5.5947,5.3283,5.4615,25900.0],["2003-03-11",5.577,5.577,5.133,5.3195,33800.0],["2003-03-12",5.1774,5.3017,5.1152,5.1152,36800.0],["2003-03-13",5.1507,5.4171,5.1063,5.4083,30900.0],["2003-03-14",5.3283,5.5415,5.3283,5.4882,17700.0],["2003-03-17",5.4971,5.8434,5.1507,5.8168,75700.0],["2003-03-18",5.6392,6.2164,5.6392,6.2164,31700.0],["2003-03-19",6.0921,6.1897,5.9411,5.9411,36300.0],["2003-03-20",5.9233,6.2164,5.8434,6.1897,17600.0],["2003-03-21",6.2164,6.2963,5.8256,6.1276,52900.0],["2003-03-24",5.7635,5.9677,5.6836,5.8789,10500.0],["2003-03-25",5.87,5.9056,5.7191,5.7635,28500.0],["2003-03-26",5.9411,5.9411,5.4704,5.5148,25500.0],["2003-03-27",5.3372,5.5415,5.1685,5.1685,277200.0],["2003-03-28",5.1152,5.1951,5.0974,5.1596,37600.0],["2003-03-31",5.3372,5.3372,4.9465,5.0619,49700.0],["2003-04-01",5.0175,5.1862,4.8843,5.0086,72600.0],["2003-04-02",5.1063,5.3461,5.1063,5.3106,49600.0],["2003-04-03",5.3283,5.5237,5.1774,5.4527,55700.0],["2003-04-04",5.5237,5.6125,5.3905,5.4971,29000.0],["2003-04-07",5.5148,5.9233,5.5059,5.6836,174300.0],["2003-04-08",5.5503,5.5859,5.4704,5.5237,29100.0],["2003-04-09",5.4615,5.5947,5.3994,5.3994,37200.0],["2003-04-10",5.3994,5.4527,5.3994,5.4083,7700.0],["2003-04-11",5.4615,5.5059,5.3905,5.3905,20000.0],["2003-04-14",5.6836,5.6836,5.3017,5.5059,17600.0],["2003-04-15",5.5503,5.5503,5.3195,5.3816,11400.0],["2003-04-16",5.4438,5.4438,5.3283,5.3905,17600.0],["2003-04-17",5.7724,5.7724,5.3194,5.3727,41000.0],["2003-04-21",5.4171,5.577,5.2129,5.5326,72800.0],["2003-04-22",5.4615,5.5059,5.2573,5.4527,80200.0],["2003-04-23",5.3461,5.4971,5.2218,5.3283,155000.0],["2003-04-24",5.2928,5.3639,5.2484,5.2839,95100.0],["2003-04-25",5.3283,5.3727,5.2484,5.2839,51000.0],["2003-04-28",5.3727,5.4171,5.2839,5.3283,65900.0],["2003-04-29",5.3639,5.5947,5.3461,5.3461,82800.0],["2003-04-30",5.5947,5.9944,5.5237,5.9677,91300.0],["2003-05-01",5.9944,6.3407,5.8612,6.1986,65200.0],["2003-05-02",6.323,6.3318,5.9056,6.0033,81600.0],["2003-05-05",5.9056,6.4118,5.728,6.323,51100.0],["2003-05-06",6.323,7.1044,6.3141,6.9002,135500.0],["2003-05-07",7.0423,7.2554,6.838,7.0956,90900.0],["2003-05-08",7.0156,7.1844,6.7847,6.9624,63900.0],["2003-05-09",7.0156,7.2554,6.9002,7.2554,98600.0],["2003-05-12",7.2998,8.0369,7.14,7.9481,130200.0],["2003-05-13",7.957,8.0103,7.8593,7.9925,80400.0],["2003-05-14",7.7083,8.0103,7.7083,7.806,45700.0],["2003-05-15",7.8415,7.9925,7.6018,7.6373,64100.0],["2003-05-16",7.7172,7.7172,7.0512,7.0512,136400.0],["2003-05-19",7.1932,7.2377,6.8558,7.0245,57700.0],["2003-05-20",7.0956,7.1932,6.7847,6.9624,74500.0],["2003-05-21",6.918,6.9357,6.4562,6.7581,75900.0],["2003-05-22",6.7226,7.0956,6.7226,7.0245,25300.0],["2003-05-23",7.1222,7.1488,6.8913,7.0156,22100.0],["2003-05-27",7.0956,7.6462,7.0956,7.4153,45900.0],["2003-05-28",7.655,7.7794,7.2821,7.4597,159500.0],["2003-05-29",7.7705,7.8593,7.5485,7.8415,49700.0],["2003-05-30",7.6373,7.9925,7.5929,7.7438,78600.0],["2003-06-02",7.9659,8.1701,7.6817,8.0458,64700.0],["2003-06-03",8.0635,8.4365,8.0635,8.4099,47000.0],["2003-06-04",8.4365,8.4365,8.1701,8.4188,39500.0],["2003-06-05",8.4365,9.1647,8.3033,9.0049,109200.0],["2003-06-06",8.9782,9.2358,8.5076,8.5165,66100.0],["2003-06-09",8.8361,8.8361,7.7527,8.0813,88900.0],["2003-06-10",8.0813,8.6053,7.7261,8.3033,69200.0],["2003-06-11",8.3832,8.3832,8.0014,8.1701,27200.0],["2003-06-12",8.1612,8.6141,8.1257,8.3477,24400.0],["2003-06-13",8.6141,8.8539,8.028,8.3655,44400.0],["2003-06-16",8.6141,8.6941,8.0547,8.5253,37600.0],["2003-06-17",8.7029,8.7029,8.3033,8.7029,21600.0],["2003-06-18",8.3477,8.8361,8.3477,8.7207,33200.0],["2003-06-19",8.5697,8.8539,8.3566,8.7562,34600.0],["2003-06-20",8.8273,8.8628,8.2234,8.2234,85000.0],["2003-06-23",8.2944,8.5342,8.0369,8.0369,33000.0],["2003-06-24",8.0369,8.4276,7.8238,8.0902,52800.0],["2003-06-25",8.0014,8.401,7.8682,8.0813,27100.0],["2003-06-26",8.2056,8.6585,7.9925,8.5165,32200.0],["2003-06-27",8.1257,8.8095,7.9925,8.4099,47000.0],["2003-06-30",8.5697,9.1026,8.1701,8.6141,187300.0],["2003-07-01",8.6497,8.7029,8.0369,8.5875,67900.0],["2003-07-02",8.7296,8.7829,8.2856,8.6941,69000.0],["2003-07-03",8.5076,8.7385,8.4099,8.4632,57800.0],["2003-07-07",8.6141,8.7829,8.3655,8.6408,104200.0],["2003-07-08",8.4365,8.7385,8.4365,8.6852,111200.0],["2003-07-09",8.8006,8.8806,8.5697,8.7651,77100.0],["2003-07-10",8.7917,9.3157,8.5697,8.7829,83400.0],["2003-07-11",8.6674,9.0759,8.6674,8.9161,36600.0],["2003-07-14",8.8983,9.1292,8.6674,8.996,62000.0],["2003-07-15",8.8361,9.0226,8.6585,9.0049,22200.0],["2003-07-16",8.9694,9.0049,8.7029,8.7385,39600.0],["2003-07-17",8.7296,8.7473,8.5697,8.6141,80900.0],["2003-07-18",8.5697,8.7207,8.0369,8.5342,192300.0],["2003-07-21",8.4188,8.5697,7.806,7.806,64100.0],["2003-07-22",8.1523,8.623,7.6195,8.623,66300.0],["2003-07-23",8.4365,8.5165,7.9925,8.25,40300.0],["2003-07-24",8.1523,8.7473,8.1523,8.4099,46000.0],["2003-07-25",8.7385,8.7385,8.4365,8.5076,27600.0],["2003-07-28",8.4809,9.1026,8.4809,8.9427,59200.0],["2003-07-29",8.8806,9.147,8.7651,9.1381,61100.0],["2003-07-30",8.7296,9.1647,8.5786,9.067,76200.0],["2003-07-31",9.1736,9.3246,8.623,8.9516,55100.0],["2003-08-01",8.7651,8.9871,8.3921,8.5165,62700.0],["2003-08-04",8.472,8.8806,8.4543,8.6053,71600.0],["2003-08-05",8.4809,8.8806,8.3477,8.4365,37800.0],["2003-08-06",8.3477,8.8095,8.33,8.472,67900.0],["2003-08-07",8.472,8.7562,8.1879,8.4987,42300.0],["2003-08-08",8.5609,8.8628,8.2767,8.5076,42700.0],["2003-08-11",8.4276,8.7118,8.2234,8.5253,58300.0],["2003-08-12",8.3211,8.7651,8.3211,8.7473,41100.0],["2003-08-13",8.5697,8.8806,8.552,8.8717,22600.0],["2003-08-14",8.8095,8.9516,8.7207,8.8806,38400.0],["2003-08-15",8.8095,8.8717,8.7029,8.8717,12300.0],["2003-08-18",8.7385,9.3068,8.7385,9.2447,68600.0],["2003-08-19",9.1203,9.9018,9.1203,9.9018,133500.0],["2003-08-20",9.8485,10.7899,9.7064,10.7899,208200.0],["2003-08-21",10.7455,10.8343,10.6744,10.8343,83000.0],["2003-08-22",10.7455,10.8787,10.3636,10.4613,78600.0],["2003-08-25",10.4169,10.6478,9.7864,10.2926,59400.0],["2003-08-26",10.1949,10.408,9.7775,9.964,90900.0],["2003-08-27",9.964,10.5501,9.964,10.3902,170400.0],["2003-08-28",10.5679,10.5679,10.1149,10.4791,50300.0],["2003-08-29",10.3458,11.2161,10.3458,10.8787,146100.0],["2003-09-02",10.9231,11.225,10.6744,11.1007,52500.0],["2003-09-03",10.9586,10.9675,10.4435,10.5323,72800.0],["2003-09-04",10.6123,10.7099,10.1327,10.2393,141500.0],["2003-09-05",10.186,10.257,9.7864,9.964,68500.0],["2003-09-08",9.7864,10.5235,9.7864,10.2837,137000.0],["2003-09-09",10.2038,10.5235,9.8219,9.9817,62700.0],["2003-09-10",9.7686,10.3636,9.4045,9.4489,103000.0],["2003-09-11",9.5466,9.8397,9.3246,9.5999,66600.0],["2003-09-12",9.7775,9.7775,9.218,9.3246,46400.0],["2003-09-15",9.5022,10.2126,9.3423,9.5111,57000.0],["2003-09-16",9.591,10.0883,9.4667,10.0794,21700.0],["2003-09-17",9.8841,10.2126,9.8841,9.9196,31500.0],["2003-09-18",9.9285,10.5057,9.9285,10.1327,109400.0],["2003-09-19",10.1149,10.4791,9.8841,9.9018,109800.0],["2003-09-22",9.8752,10.1416,9.591,9.7686,83600.0],["2003-09-23",9.964,10.3014,9.8308,10.0794,41700.0],["2003-09-24",10.0883,10.2215,9.7331,9.7686,50000.0],["2003-09-25",9.7064,9.9551,9.2891,9.369,105200.0],["2003-09-26",9.4844,9.4844,9.0759,9.0759,47700.0],["2003-09-29",9.0759,9.147,8.8273,8.8894,83900.0],["2003-09-30",8.925,8.9605,8.4365,8.472,96100.0],["2003-10-01",8.4809,9.067,8.4454,9.0493,83300.0],["2003-10-02",8.8894,9.5466,8.8894,9.3157,62600.0],["2003-10-03",9.4755,9.7686,9.3867,9.7064,44000.0],["2003-10-06",9.591,9.7508,9.3956,9.5466,92600.0],["2003-10-07",9.3068,9.5821,9.3068,9.5821,17300.0],["2003-10-08",9.4489,9.6798,9.0404,9.0404,46700.0],["2003-10-09",9.0582,9.3956,9.0226,9.3068,47000.0],["2003-10-10",9.3512,9.4933,8.9427,9.4578,49500.0],["2003-10-13",9.3601,9.4489,9.147,9.3246,51100.0],["2003-10-14",9.3601,9.4134,9.2003,9.2979,41400.0],["2003-10-15",9.218,9.4045,9.0315,9.4045,46300.0],["2003-10-16",9.4045,9.4045,9.0226,9.1825,53400.0],["2003-10-17",9.2358,9.3512,8.7829,8.9694,101600.0],["2003-10-20",8.8273,9.0226,8.7118,8.8273,46700.0],["2003-10-21",8.7118,8.9516,8.6141,8.9516,72100.0],["2003-10-22",8.8539,8.8539,8.4365,8.5253,85200.0],["2003-10-23",8.4898,8.6141,8.4365,8.5697,71100.0],["2003-10-24",8.5609,8.6141,8.4898,8.5342,30500.0],["2003-10-27",8.6141,8.7473,8.4898,8.7473,36000.0],["2003-10-28",8.7385,9.0582,8.5875,8.8806,78900.0],["2003-10-29",8.8806,9.369,8.8006,8.9516,99900.0],["2003-10-30",9.1026,9.2358,8.8628,8.9694,75200.0],["2003-10-31",9.0404,9.2802,8.9605,9.0049,32000.0],["2003-11-03",9.0582,9.2979,9.0049,9.1203,92900.0],["2003-11-04",9.0848,9.5111,9.067,9.3068,67000.0],["2003-11-05",9.3157,9.4045,9.0582,9.2802,68500.0],["2003-11-06",9.4223,9.591,9.2802,9.4045,94100.0],["2003-11-07",9.3246,9.8574,9.3246,9.6265,54000.0],["2003-11-10",9.4578,9.5732,9.3512,9.4667,62200.0],["2003-11-11",9.369,9.5999,9.3423,9.369,64900.0],["2003-11-12",9.4578,9.7952,9.4223,9.7686,44800.0],["2003-11-13",9.7686,9.9906,9.5821,9.8397,87000.0],["2003-11-14",9.9729,9.9906,9.591,9.6354,98700.0],["2003-11-17",9.5821,9.8041,9.3246,9.4578,60300.0],["2003-11-18",9.3335,9.7686,9.3246,9.3246,41600.0],["2003-11-19",9.3246,9.7242,9.3246,9.4134,27900.0],["2003-11-20",9.52,9.7242,9.2713,9.4755,109500.0],["2003-11-21",9.3246,9.7331,9.3246,9.4755,39800.0],["2003-11-24",9.6798,9.9107,9.44,9.8485,57200.0],["2003-11-25",9.8397,10.1949,9.813,9.813,37500.0],["2003-11-26",10.035,10.2304,9.9817,10.1327,28000.0],["2003-11-28",10.186,10.3458,9.9817,10.1949,27800.0],["2003-12-01",10.3014,10.6123,10.0883,10.2926,68900.0],["2003-12-02",10.2126,10.7632,10.2126,10.4435,68900.0],["2003-12-03",10.3902,10.5856,10.1238,10.2126,66600.0],["2003-12-04",10.1327,10.2837,9.9817,9.9995,46400.0],["2003-12-05",9.9462,10.035,9.6709,9.7952,67400.0],["2003-12-08",9.6354,9.9373,9.6354,9.813,34300.0],["2003-12-09",9.6887,9.9462,9.5377,9.6088,47600.0],["2003-12-10",9.6443,9.9906,9.4134,9.8041,23600.0],["2003-12-11",9.8308,10.4169,9.7242,10.3636,82100.0],["2003-12-12",10.3547,10.5501,10.0794,10.1416,55700.0],["2003-12-15",10.2215,10.6478,9.7064,9.8397,29400.0],["2003-12-16",9.8041,9.9285,9.5466,9.7331,27200.0],["2003-12-17",9.5999,9.9995,9.3779,9.9995,73300.0],["2003-12-18",10.186,10.4346,9.6532,9.9906,85000.0],["2003-12-19",10.3014,10.3636,9.8663,10.0173,50900.0],["2003-12-22",9.9906,10.3636,9.8485,10.0883,43900.0],["2003-12-23",9.8663,10.4702,9.8663,10.4524,85700.0],["2003-12-24",10.4702,10.5945,9.8574,10.2126,37100.0],["2003-12-26",10.035,10.4791,9.9373,10.4702,20800.0],["2003-12-29",10.2038,10.559,10.2038,10.4702,37900.0],["2003-12-30",10.3902,10.8787,10.3902,10.8343,49300.0],["2003-12-31",10.8876,11.0385,10.1149,10.1327,87900.0],["2004-01-02",10.1416,10.3814,9.964,10.1327,31400.0],["2004-01-05",10.2837,10.4702,10.2837,10.3902,38100.0],["2004-01-06",10.3814,10.4791,10.1949,10.2038,48600.0],["2004-01-07",10.1061,10.408,10.1061,10.408,50300.0],["2004-01-08",10.3902,10.7455,10.2126,10.7455,129900.0],["2004-01-09",10.3725,11.5003,10.3014,10.8698,147700.0],["2004-01-12",10.7899,11.5358,10.7455,11.5358,66700.0],["2004-01-13",11.4737,12.2108,11.3405,11.7134,127100.0],["2004-01-14",11.7223,12.0776,11.4204,11.6246,156200.0],["2004-01-15",11.7223,11.7223,11.0652,11.2783,99200.0],["2004-01-16",11.1007,11.2961,10.9852,11.0918,106800.0],["2004-01-20",11.1007,11.8111,10.8787,11.6069,180600.0],["2004-01-21",11.2428,11.6069,11.1629,11.5447,99700.0],["2004-01-22",11.1717,11.6602,10.8432,10.9497,86200.0],["2004-01-23",11.1629,11.3316,10.8787,11.2605,110200.0],["2004-01-26",11.3671,11.4026,11.003,11.3227,69600.0],["2004-01-27",11.1895,11.3227,10.9231,10.9231,40400.0],["2004-01-28",11.2605,11.2694,10.5057,10.5057,59100.0],["2004-01-29",10.8432,11.003,10.2215,10.4524,72700.0],["2004-01-30",10.4524,10.6922,10.2926,10.6567,58100.0],["2004-02-02",10.5235,10.7366,10.2126,10.4169,56500.0],["2004-02-03",10.4791,10.6567,10.2659,10.5412,43600.0],["2004-02-04",10.4702,10.4702,9.813,9.813,102700.0],["2004-02-05",9.9995,10.0528,9.6088,10.035,65800.0],["2004-02-06",10.1061,11.1451,10.0173,10.9586,93800.0],["2004-02-09",10.4435,11.1806,10.4347,11.0563,136900.0],["2004-02-10",11.0918,11.4293,10.8787,11.4293,156500.0],["2004-02-11",11.2961,12.415,11.2872,11.6069,228400.0],["2004-02-12",11.6513,11.6602,10.9852,11.154,105300.0],["2004-02-13",11.074,11.447,10.9764,11.0829,78000.0],["2004-02-17",11.225,11.4559,11.1895,11.4559,55900.0],["2004-02-18",11.4293,11.6246,11.1185,11.1984,94400.0],["2004-02-19",11.376,11.6779,11.0829,11.0829,52700.0],["2004-02-20",11.4115,11.4737,10.8343,11.003,93600.0],["2004-02-23",10.8432,11.0474,10.4346,10.4613,126600.0],["2004-02-24",10.7277,10.7277,9.9196,10.4258,111200.0],["2004-02-25",10.3547,10.6567,10.2482,10.6478,60800.0],["2004-02-26",10.5412,10.8698,10.3547,10.8165,85300.0],["2004-02-27",10.6567,11.2339,10.6567,11.2073,94900.0],["2004-03-01",10.9231,11.3049,10.8964,11.0918,57500.0],["2004-03-02",11.0918,11.9976,11.0918,11.7667,205500.0],["2004-03-03",11.6246,11.9799,11.6246,11.82,108500.0],["2004-03-04",11.8023,11.9887,11.7223,11.8111,90900.0],["2004-03-05",11.7667,11.82,11.3937,11.6779,60700.0],["2004-03-08",11.598,11.7223,11.5358,11.5536,93800.0],["2004-03-09",11.5447,11.5447,11.0563,11.2339,78000.0],["2004-03-10",11.2605,11.4914,10.7899,10.7899,59600.0],["2004-03-11",10.7632,11.4115,10.6567,10.6567,70000.0],["2004-03-12",10.7188,10.8609,10.4791,10.6655,121000.0],["2004-03-15",10.6567,10.7455,10.4169,10.4346,93600.0],["2004-03-16",10.4346,10.6123,9.7864,9.7864,128900.0],["2004-03-17",10.1061,10.6567,9.9018,10.4169,138900.0],["2004-03-18",10.5856,10.6478,10.257,10.257,103400.0],["2004-03-19",10.3902,10.6922,9.9995,10.0439,95900.0],["2004-03-22",10.2482,10.2482,9.6709,9.6887,76500.0],["2004-03-23",9.6176,9.8485,9.5111,9.5288,61800.0],["2004-03-24",9.7864,9.7864,9.4311,9.591,78200.0],["2004-03-25",9.6088,9.9373,9.591,9.8752,79900.0],["2004-03-26",9.8574,9.9462,9.6976,9.8041,33700.0],["2004-03-29",9.7686,10.5767,9.7686,10.5412,176400.0],["2004-03-30",10.3902,11.2783,10.3902,10.9231,157400.0],["2004-03-31",10.8876,11.0652,10.5767,10.8964,68800.0],["2004-04-01",10.9053,11.8999,10.9053,11.6779,151900.0],["2004-04-02",11.7578,11.9621,11.5092,11.8822,101400.0],["2004-04-05",11.6779,12.2996,11.6779,12.2996,124600.0],["2004-04-06",12.042,12.4861,12.042,12.193,125500.0],["2004-04-07",12.344,12.5216,12.0687,12.1397,61900.0],["2004-04-08",12.2996,12.4328,12.1131,12.1131,60600.0],["2004-04-12",12.2552,12.5837,12.0953,12.5482,71300.0],["2004-04-13",12.264,12.8324,11.8467,11.8555,98300.0],["2004-04-14",11.8555,12.2907,11.8555,12.0065,45400.0],["2004-04-15",11.8555,12.2996,11.7579,12.0598,79800.0],["2004-04-16",12.0864,12.3973,11.8555,12.1397,87200.0],["2004-04-19",12.2552,12.4328,11.9266,12.2196,77500.0],["2004-04-20",12.1308,12.6548,11.3671,11.5714,152500.0],["2004-04-21",11.7223,14.6796,11.7223,14.5819,566700.0],["2004-04-22",14.351,15.0969,14.1822,14.9726,286300.0],["2004-04-23",14.866,15.0792,14.5286,14.7772,112700.0],["2004-04-26",14.5197,14.8749,14.5197,14.6973,87000.0],["2004-04-27",15.0081,15.0081,13.7027,13.8093,115100.0],["2004-04-28",13.6405,13.978,13.0633,13.383,120200.0],["2004-04-29",13.3208,13.756,12.637,12.9123,103300.0],["2004-04-30",12.9834,13.4452,12.344,12.344,125200.0],["2004-05-03",12.566,12.9922,12.0864,12.0953,233300.0],["2004-05-04",12.2907,12.4772,12.2108,12.3262,153900.0],["2004-05-05",12.5127,12.6104,12.3262,12.3973,222000.0],["2004-05-06",12.8679,12.8679,12.0243,12.2552,97000.0],["2004-05-07",12.264,12.4505,12.0154,12.0509,84500.0],["2004-05-10",12.0509,12.2019,11.5003,11.527,183100.0],["2004-05-11",11.6335,12.1486,11.5891,11.7579,93800.0],["2004-05-12",11.6335,12.1308,10.9408,11.8999,164500.0],["2004-05-13",11.7756,12.1131,11.4737,11.6158,78100.0],["2004-05-14",11.447,11.9177,11.225,11.3582,94300.0],["2004-05-17",11.3671,11.5625,11.0296,11.2694,125000.0],["2004-05-18",11.4115,11.4914,11.1362,11.3316,77200.0],["2004-05-19",11.4115,11.5536,11.2961,11.3671,73700.0],["2004-05-20",11.3937,11.8467,11.2961,11.6069,102000.0],["2004-05-21",11.8023,11.8023,11.3138,11.5714,77400.0],["2004-05-24",11.5447,12.042,11.4648,12.042,109200.0],["2004-05-25",11.9088,12.4417,11.6424,12.3973,164100.0],["2004-05-26",12.4239,12.4239,11.7934,11.7934,137300.0],["2004-05-27",11.8555,12.7347,11.8555,12.6548,160300.0],["2004-05-28",12.7436,12.7525,12.344,12.344,67800.0],["2004-06-01",12.3617,12.9567,12.3617,12.6015,188800.0],["2004-06-02",12.8768,12.9212,12.5038,12.6104,75700.0],["2004-06-03",12.5305,12.6548,12.4328,12.4328,102800.0],["2004-06-04",12.5216,13.5872,12.5038,13.2942,316400.0],["2004-06-07",13.534,14.0668,13.3208,13.8537,197000.0],["2004-06-08",13.676,14.0846,13.3208,13.8093,324800.0],["2004-06-09",13.676,13.8537,13.3919,13.3919,205100.0],["2004-06-10",13.4274,13.6228,13.161,13.4274,234100.0],["2004-06-14",13.5251,13.5251,13.01,13.0633,233500.0],["2004-06-15",13.0988,13.454,13.01,13.0367,182800.0],["2004-06-16",13.2764,13.4452,13.0367,13.3919,119600.0],["2004-06-17",13.4984,13.534,13.1787,13.3386,164100.0],["2004-06-18",13.1255,13.7027,12.9478,13.2409,604100.0],["2004-06-21",13.3031,13.3386,13.1077,13.1166,119800.0],["2004-06-22",13.3652,13.8892,13.0455,13.6761,132000.0],["2004-06-23",13.5428,13.8714,13.5428,13.7471,80400.0],["2004-06-24",13.8181,14.2089,13.6938,14.0579,141900.0],["2004-06-25",14.1911,14.7062,14.049,14.5197,334400.0],["2004-06-28",14.6351,14.6529,14.0846,14.1645,129200.0],["2004-06-29",14.2089,15.3367,14.0579,15.3101,369300.0],["2004-06-30",15.7363,17.0507,15.5854,16.2248,472500.0],["2004-07-01",16.2958,16.5089,15.9672,16.0649,267400.0],["2004-07-02",16.3402,16.3846,15.9672,16.2248,144200.0],["2004-07-06",15.9406,16.207,15.2746,15.39,166700.0],["2004-07-07",15.541,15.6742,15.3367,15.5054,158500.0],["2004-07-08",15.4166,15.6564,15.2746,15.319,178100.0],["2004-07-09",15.5942,15.6742,15.3634,15.3634,63900.0],["2004-07-12",15.4344,15.9761,15.319,15.6919,255800.0],["2004-07-13",15.6653,16.3136,15.6387,15.6475,103500.0],["2004-07-14",15.6475,15.8607,15.3722,15.4344,90700.0],["2004-07-15",15.39,15.8607,15.239,15.2479,92700.0],["2004-07-16",15.4344,15.5232,14.7861,14.866,159200.0],["2004-07-19",14.9993,15.3634,14.866,15.0969,307500.0],["2004-07-20",15.2479,15.2568,14.2622,14.2799,203600.0],["2004-07-21",14.5286,14.644,12.8768,12.8946,509500.0],["2004-07-22",13.0988,13.605,12.6992,13.1166,372800.0],["2004-07-23",13.3652,13.3652,12.0776,12.0776,171900.0],["2004-07-26",12.2463,12.3084,11.4026,11.7223,211900.0],["2004-07-27",11.7579,12.566,11.3849,12.1752,215500.0],["2004-07-28",12.0154,12.3795,11.4559,11.6957,127700.0],["2004-07-29",11.5625,12.0243,11.5625,11.9443,123400.0],["2004-07-30",11.7134,12.1308,11.6424,11.8999,89500.0],["2004-08-02",11.8111,12.2552,11.6246,11.8378,99200.0],["2004-08-03",11.6335,11.8999,11.4115,11.4204,104100.0],["2004-08-04",11.5536,11.7579,11.0385,11.6779,129300.0],["2004-08-05",11.6424,11.669,10.8254,11.0296,146200.0],["2004-08-06",10.781,10.8432,10.2393,10.3458,193200.0],["2004-08-09",10.6678,11.1685,10.3011,10.5336,83900.0],["2004-08-10",10.5605,11.0523,10.5515,10.936,86800.0],["2004-08-11",10.8824,10.8824,10.0329,10.2922,211700.0],["2004-08-12",10.2654,10.3101,9.8898,9.8898,111000.0],["2004-08-13",10.0597,10.3548,9.5589,9.7199,150800.0],["2004-08-16",9.8183,10.0418,9.2818,9.711,225100.0],["2004-08-17",9.8004,9.9613,9.3443,9.4964,415800.0],["2004-08-18",9.4338,10.1402,9.3622,10.1134,248900.0],["2004-08-19",10.1849,10.2117,9.7557,9.9166,126700.0],["2004-08-20",9.9971,10.1849,9.8093,9.9882,130700.0],["2004-08-23",10.1849,10.471,9.8093,9.8183,120400.0],["2004-08-24",10.1581,10.1581,9.559,9.5768,77900.0],["2004-08-25",9.6931,9.702,9.5321,9.6484,63500.0],["2004-08-26",9.4785,9.8987,9.3891,9.5858,93700.0],["2004-08-27",9.5858,9.8719,9.4427,9.5947,70000.0],["2004-08-30",9.5142,10.4889,9.4338,10.3816,422000.0],["2004-08-31",10.3906,10.8287,9.9524,10.5873,415600.0],["2004-09-01",10.5515,11.2043,10.2117,10.3369,237000.0],["2004-09-02",10.3727,10.4084,10.2028,10.2117,34600.0],["2004-09-03",10.3548,10.623,9.8987,10.0329,59300.0],["2004-09-07",10.2028,10.623,10.1849,10.6141,60300.0],["2004-09-08",10.6409,10.8108,9.9971,10.0597,104200.0],["2004-09-09",10.0686,10.5873,10.0686,10.3995,73700.0],["2004-09-10",10.5783,10.7661,10.1759,10.6588,53500.0],["2004-09-13",10.7572,10.7572,10.1759,10.3101,98700.0],["2004-09-14",10.319,10.6588,10.1134,10.5068,137500.0],["2004-09-15",10.4531,10.4621,10.167,10.328,174100.0],["2004-09-16",10.4621,10.7393,10.2922,10.6946,138600.0],["2004-09-17",10.9002,10.9002,10.1134,10.2296,299100.0],["2004-09-20",10.1223,10.3727,10.015,10.1044,89900.0],["2004-09-21",10.1581,10.3995,9.9792,10.167,77600.0],["2004-09-22",9.9703,10.3458,9.6841,9.6841,109000.0],["2004-09-23",9.6752,9.8362,9.4695,9.5768,94000.0],["2004-09-24",9.5768,9.6484,9.4338,9.4785,43800.0],["2004-09-27",9.398,9.4516,8.933,8.942,100500.0],["2004-09-28",8.9241,9.2102,8.8794,9.2102,86100.0],["2004-09-29",9.2102,9.2996,8.9688,9.2013,91900.0],["2004-09-30",9.2996,9.3086,9.0045,9.0403,52100.0],["2004-10-01",9.1208,9.7288,9.1208,9.7199,74300.0],["2004-10-04",9.7914,9.9524,9.559,9.854,95600.0],["2004-10-05",10.0329,10.0329,9.4516,9.4516,47500.0],["2004-10-06",9.4785,9.5142,9.3443,9.3801,54000.0],["2004-10-07",9.3712,9.4785,9.1923,9.2192,77300.0],["2004-10-08",9.1208,9.237,8.7363,8.7363,102000.0],["2004-10-11",8.7274,9.094,8.7184,9.0493,80400.0],["2004-10-12",9.1208,9.1208,8.5396,8.5396,142200.0],["2004-10-13",8.7631,9.3086,8.6916,9.0671,206800.0],["2004-10-14",9.0671,9.3533,9.0135,9.0135,252400.0],["2004-10-15",9.0046,9.398,8.9777,9.1744,75000.0],["2004-10-18",9.1208,9.1387,8.8794,8.942,45200.0],["2004-10-19",9.0493,9.2549,8.8615,8.9062,57500.0],["2004-10-20",8.8436,8.933,8.3786,8.4412,331600.0],["2004-10-21",8.4412,8.5217,7.7974,8.0925,235200.0],["2004-10-22",8.164,8.164,7.7616,7.7884,576500.0],["2004-10-25",7.7795,8.0031,7.7795,7.851,255200.0],["2004-10-26",7.7795,8.0031,7.6364,7.9941,193500.0],["2004-10-27",8.0478,8.2803,7.8421,8.0388,393300.0],["2004-10-28",8.0478,8.0478,7.851,7.9583,183600.0],["2004-10-29",8.0478,8.325,7.9852,8.3071,269100.0],["2004-11-01",8.3607,8.4323,8.0299,8.4054,189500.0],["2004-11-02",8.4054,8.629,8.2087,8.3339,157500.0],["2004-11-03",8.4054,8.6916,8.316,8.5575,198400.0],["2004-11-04",8.4233,8.5932,8.316,8.5664,211300.0],["2004-11-05",8.62,8.7184,8.3607,8.6111,66800.0],["2004-11-08",8.62,8.7184,8.5127,8.6379,110800.0],["2004-11-09",8.7184,8.8436,8.5396,8.5843,63300.0],["2004-11-10",8.5038,8.62,8.4501,8.5127,68800.0],["2004-11-11",8.5217,8.5843,8.1014,8.477,135000.0],["2004-11-12",8.3071,8.62,8.3071,8.62,51700.0],["2004-11-15",8.3518,8.5753,8.3518,8.5127,28200.0],["2004-11-16",8.5306,8.6111,8.3965,8.3965,51700.0],["2004-11-17",8.5664,9.2728,8.5396,9.2639,146800.0],["2004-11-18",9.246,9.3265,8.8794,8.9151,147800.0],["2004-11-19",8.7989,9.0135,8.3428,8.3428,58500.0],["2004-11-22",8.7005,8.933,8.2713,8.933,199700.0],["2004-11-23",8.8972,8.9777,8.6022,8.7363,66200.0],["2004-11-24",8.6379,9.2817,8.6379,9.1655,95400.0],["2004-11-26",9.1297,9.4695,9.094,9.2102,71300.0],["2004-11-29",9.246,9.6931,9.246,9.6305,150400.0],["2004-11-30",9.7378,9.9524,9.6126,9.7199,155100.0],["2004-12-01",9.7914,10.1491,9.7914,10.1402,141600.0],["2004-12-02",9.9703,10.2296,9.9703,10.0686,123900.0],["2004-12-03",9.9971,10.1312,9.863,9.9792,108000.0],["2004-12-06",9.8451,10.0329,9.6215,9.8809,92500.0],["2004-12-07",9.9613,10.015,9.6663,9.8362,105300.0],["2004-12-08",9.8183,9.8809,9.6573,9.8272,86200.0],["2004-12-09",9.7199,9.9435,9.2728,9.8183,82600.0],["2004-12-10",9.702,9.9256,9.6752,9.9256,36600.0],["2004-12-13",9.9613,10.5604,9.6841,10.471,103100.0],["2004-12-14",10.2296,10.7125,10.2296,10.6946,131600.0],["2004-12-15",10.328,10.8287,10.328,10.8108,114800.0],["2004-12-16",10.623,10.936,10.623,10.8645,159400.0],["2004-12-17",10.8198,11.9912,10.6856,11.705,689500.0],["2004-12-20",11.5977,11.6156,11.097,11.3116,227800.0],["2004-12-21",11.4457,11.6156,11.1417,11.5441,133800.0],["2004-12-22",11.401,12.0716,11.401,11.9643,86500.0],["2004-12-23",11.9286,11.9286,11.3384,11.4994,73000.0],["2004-12-27",11.4099,11.6067,11.3563,11.3652,49100.0],["2004-12-28",11.2222,12.018,11.2222,12.009,47000.0],["2004-12-29",11.7229,12.1342,11.6514,12.0716,88400.0],["2004-12-30",11.866,12.018,11.7318,11.857,47500.0],["2004-12-31",11.6961,11.8481,11.6693,11.7229,61400.0],["2005-01-03",11.6693,12.1968,11.6693,12.0359,192000.0],["2005-01-04",12.0985,12.2326,11.0791,11.553,162800.0],["2005-01-05",11.401,11.5888,11.1417,11.3563,135400.0],["2005-01-06",11.3026,11.3384,10.936,11.1774,103700.0],["2005-01-07",11.3205,11.6245,11.2222,11.2579,134000.0],["2005-01-10",11.2669,11.8213,11.1774,11.6424,99400.0],["2005-01-11",11.5262,11.5351,10.9539,11.3563,126500.0],["2005-01-12",11.3563,11.5619,10.9539,11.4278,80500.0],["2005-01-13",11.3116,11.5619,10.8287,10.8555,74800.0],["2005-01-14",11.0075,11.553,10.8287,11.5351,84300.0],["2005-01-18",11.2937,12.3488,11.249,12.2594,269200.0],["2005-01-19",12.2058,12.2058,11.9196,12.0806,150100.0],["2005-01-20",11.9733,12.6529,11.9643,12.4383,141100.0],["2005-01-21",12.5187,12.5187,11.857,12.1521,133000.0],["2005-01-24",12.1879,12.483,11.9822,12.018,83200.0],["2005-01-25",11.9822,12.5634,11.9822,12.0538,88500.0],["2005-01-26",12.0269,12.787,12.0269,12.7781,90600.0],["2005-01-27",12.4025,12.7512,12.0716,12.4114,145900.0],["2005-01-28",12.5098,12.5098,12.1432,12.2415,115100.0],["2005-01-31",12.3757,12.626,12.2415,12.474,68400.0],["2005-02-01",12.6171,12.6171,12.2952,12.3757,86400.0],["2005-02-02",12.2415,12.3846,12.0985,12.3488,91900.0],["2005-02-03",12.1879,12.5187,12.1342,12.4383,82500.0],["2005-02-04",11.9375,12.2952,11.5888,11.8749,309800.0],["2005-02-07",11.9107,11.9822,11.2758,11.6514,232000.0],["2005-02-08",11.5977,11.6424,11.1774,11.249,188100.0],["2005-02-09",10.6856,10.8555,9.6663,9.9166,850700.0],["2005-02-10",9.9792,10.1849,9.6394,10.1581,271600.0],["2005-02-11",10.0239,10.1134,9.7378,10.015,270500.0],["2005-02-14",10.2207,10.2743,9.9613,10.1759,147900.0],["2005-02-15",10.0329,10.1938,9.9345,9.9971,124500.0],["2005-02-16",9.9971,10.3995,9.711,10.3816,212700.0],["2005-02-17",10.167,10.3906,9.8362,10.1223,169800.0],["2005-02-18",10.3369,10.3369,9.8809,10.0865,73300.0],["2005-02-22",9.8809,10.3637,9.6126,9.7378,140600.0],["2005-02-23",9.9077,9.9792,9.6305,9.7288,117400.0],["2005-02-24",10.3548,10.6588,9.9613,10.623,315700.0],["2005-02-25",10.6767,10.6767,10.3727,10.5157,112300.0],["2005-02-28",10.3816,10.7035,9.9703,10.1044,123300.0],["2005-03-01",10.0955,10.632,10.0955,10.5515,93200.0],["2005-03-02",10.4889,10.6767,10.0329,10.5694,150600.0],["2005-03-03",10.6767,10.6767,10.2654,10.4084,107100.0],["2005-03-04",10.5157,10.8019,10.4621,10.5783,100100.0],["2005-03-07",10.5515,10.7214,10.5515,10.6409,46500.0],["2005-03-08",10.7572,10.7572,10.4621,10.6409,99300.0],["2005-03-09",10.5426,10.5426,10.0597,10.2922,123400.0],["2005-03-10",10.2296,10.5157,10.006,10.0597,91900.0],["2005-03-11",10.2207,10.2207,9.9256,10.0239,54800.0],["2005-03-14",10.0686,10.2475,9.8362,10.0418,61100.0],["2005-03-15",10.1491,10.3458,9.702,9.8451,106000.0],["2005-03-16",9.7378,9.9613,9.5679,9.6394,89500.0],["2005-03-17",9.8183,10.0239,9.5947,10.0239,101500.0],["2005-03-18",9.8987,10.0955,9.5947,9.9435,721900.0],["2005-03-21",10.1938,10.3369,9.7736,9.8898,58700.0],["2005-03-22",9.9345,9.9345,9.6126,9.6931,48700.0],["2005-03-23",9.6215,9.7914,9.5947,9.5947,54800.0],["2005-03-24",9.6663,9.7199,9.4964,9.5232,113600.0],["2005-03-28",9.5142,9.702,9.4427,9.4427,78100.0],["2005-03-29",9.4159,9.5858,9.085,9.1476,93300.0],["2005-03-30",9.2728,9.5053,9.1744,9.5053,121100.0],["2005-03-31",9.6037,9.6037,9.2013,9.3354,115100.0],["2005-04-01",9.3086,10.015,9.246,9.3891,76900.0],["2005-04-04",9.3086,9.3086,8.8794,8.9241,140600.0],["2005-04-05",8.9598,9.237,8.9598,9.1208,113600.0],["2005-04-06",9.2102,9.4785,8.9956,9.094,130000.0],["2005-04-07",9.1208,9.4338,9.0493,9.4159,35700.0],["2005-04-08",9.3175,9.5142,9.2549,9.3443,78400.0],["2005-04-11",9.2549,9.4159,9.1655,9.1834,67700.0],["2005-04-12",9.1297,9.2281,8.7721,8.9241,160500.0],["2005-04-13",8.9509,9.4516,8.8525,8.933,93500.0],["2005-04-14",8.9956,9.4338,8.7363,8.7363,150700.0],["2005-04-15",8.8525,10.2922,8.8525,9.9882,550100.0],["2005-04-18",9.8451,11.088,9.8451,10.9181,339200.0],["2005-04-19",10.8377,11.0791,10.6052,10.9986,106500.0],["2005-04-20",11.1059,11.1059,10.6499,10.6678,117000.0],["2005-04-21",10.6856,11.1149,10.6678,11.0523,118300.0],["2005-04-22",11.0523,11.0701,10.5694,10.8019,156600.0],["2005-04-25",10.8019,11.1596,10.5336,10.7482,108800.0],["2005-04-26",10.6678,11.0791,10.4531,10.7303,101000.0],["2005-04-27",10.5962,10.8198,10.5336,10.6409,85800.0],["2005-04-28",10.5515,10.5962,10.2654,10.2922,59500.0],["2005-04-29",10.5247,10.6141,9.8719,10.5515,114700.0],["2005-05-02",10.4979,10.6767,10.0686,10.3816,77700.0],["2005-05-03",10.3727,10.8645,10.3727,10.6856,61400.0],["2005-05-04",10.7482,10.9002,10.5157,10.6767,67200.0],["2005-05-05",10.7303,11.1596,10.632,11.1506,123900.0],["2005-05-06",11.1417,11.3116,11.0254,11.1149,41000.0],["2005-05-09",11.1685,11.2222,10.8824,11.1774,40000.0],["2005-05-10",11.1506,11.401,11.1506,11.3384,90800.0],["2005-05-11",11.3384,11.4457,11.2311,11.3116,41800.0],["2005-05-12",11.2758,11.3116,11.0433,11.1953,56000.0],["2005-05-13",11.097,11.3116,10.8645,11.1506,65900.0],["2005-05-16",11.0791,11.3384,11.0701,11.3116,80500.0],["2005-05-17",11.1685,11.5351,11.1506,11.4189,112500.0],["2005-05-18",11.5351,12.1074,11.3116,12.1074,97700.0],["2005-05-19",11.866,12.474,11.8123,12.4561,79300.0],["2005-05-20",12.4293,12.4293,12.009,12.0627,84100.0],["2005-05-23",11.9733,12.2058,11.9643,12.0538,71100.0],["2005-05-24",11.9912,12.0269,11.7497,11.8034,114200.0],["2005-05-25",11.6693,11.866,11.4368,11.4904,50900.0],["2005-05-26",11.6335,12.2952,11.5888,12.2594,66800.0],["2005-05-27",11.9733,11.9733,11.5888,11.9196,45700.0],["2005-05-31",11.9196,12.0716,11.8392,11.8928,62500.0],["2005-06-01",11.866,12.3846,11.8302,12.331,40600.0],["2005-06-02",12.1879,12.322,11.9196,12.0001,28100.0],["2005-06-03",11.9017,11.9375,11.7766,11.8123,27500.0],["2005-06-06",11.7587,12.2237,11.7408,12.0716,40600.0],["2005-06-07",12.1521,12.7423,12.009,12.6618,172600.0],["2005-06-08",12.6708,13.0463,12.6708,12.6708,80600.0],["2005-06-09",12.5187,12.9658,12.1164,12.9301,64700.0],["2005-06-10",12.9569,12.9658,12.6082,12.6618,33300.0],["2005-06-13",12.5724,12.7781,12.5187,12.5187,55700.0],["2005-06-14",12.4561,12.7155,12.4472,12.5724,88200.0],["2005-06-15",12.5187,12.6797,12.4025,12.5724,59800.0],["2005-06-16",12.474,12.7244,12.2952,12.6797,65800.0],["2005-06-17",11.8481,12.8943,11.8481,12.626,509200.0],["2005-06-20",12.635,12.6976,12.0269,12.4919,104300.0],["2005-06-21",12.483,12.6886,12.3131,12.4651,51400.0],["2005-06-22",12.6082,12.9032,12.4651,12.6439,66100.0],["2005-06-23",12.5545,12.948,12.4293,12.474,74300.0],["2005-06-24",12.4293,12.4472,11.8034,11.9196,121000.0],["2005-06-27",11.8749,12.0627,11.6335,11.6424,59900.0],["2005-06-28",11.6245,12.0716,11.4189,11.9912,112500.0],["2005-06-29",11.9912,12.5903,11.9912,12.4383,82700.0],["2005-06-30",12.4383,12.4919,12.1253,12.1611,107700.0],["2005-07-01",12.0985,12.4293,12.0985,12.2862,34200.0],["2005-07-05",12.4204,12.8049,12.3131,12.8049,48500.0],["2005-07-06",12.7423,12.7781,12.5724,12.6708,49300.0],["2005-07-07",12.2952,12.6708,12.2952,12.5813,38900.0],["2005-07-08",12.5098,13.1447,12.5098,13.1447,48500.0],["2005-07-11",13.0553,13.4129,12.9032,13.3861,59600.0],["2005-07-12",13.2609,13.5649,13.2609,13.4576,64400.0],["2005-07-13",13.4487,13.4487,13.2162,13.2967,86300.0],["2005-07-14",13.2788,13.3593,12.9658,13.0821,80900.0],["2005-07-15",12.9569,13.1268,12.6171,12.9211,91900.0],["2005-07-18",12.8943,12.9211,12.5277,12.787,256400.0],["2005-07-19",12.7959,12.7959,11.9822,12.2326,284600.0],["2005-07-20",12.1789,12.7512,12.1789,12.3667,95200.0],["2005-07-21",12.2773,12.3131,11.4457,11.7676,135800.0],["2005-07-22",11.7676,11.7855,11.401,11.7855,73500.0],["2005-07-25",11.8123,11.9554,11.5351,11.6245,56600.0],["2005-07-26",11.9196,12.0538,11.553,11.8213,60200.0],["2005-07-27",11.8213,11.9017,11.6156,11.7944,45900.0],["2005-07-28",11.9107,12.2862,11.6961,12.1789,66500.0],["2005-07-29",12.17,12.2773,11.6514,11.7497,55000.0],["2005-08-01",11.7676,12.2862,11.5798,12.009,73700.0],["2005-08-02",11.9822,12.2594,11.8302,12.2594,66900.0],["2005-08-03",12.2237,12.3488,12.1164,12.322,61200.0],["2005-08-04",12.2594,12.2594,11.8213,11.866,109100.0],["2005-08-05",11.9017,12.1789,11.8481,12.0448,61700.0],["2005-08-08",12.2058,12.3846,12.1611,12.3399,58900.0],["2005-08-09",12.6015,12.6015,12.2226,12.3579,82900.0],["2005-08-10",12.403,12.5293,12.3128,12.3128,68600.0],["2005-08-11",12.2768,12.6466,12.2768,12.6105,69300.0],["2005-08-12",12.5203,12.5383,12.1144,12.2677,87800.0],["2005-08-15",12.2948,12.2948,12.1324,12.2317,108400.0],["2005-08-16",12.1685,12.3038,12.0422,12.2497,141200.0],["2005-08-17",12.1595,12.3309,11.9791,12.2046,101500.0],["2005-08-18",12.1685,12.2226,12.0873,12.1775,101400.0],["2005-08-19",12.1144,12.2948,12.1054,12.1144,46400.0],["2005-08-22",12.0603,12.4121,12.0152,12.385,49100.0],["2005-08-23",12.2948,12.6286,12.2858,12.5925,65400.0],["2005-08-24",12.5293,13.6028,12.5113,13.0254,216600.0],["2005-08-25",13.0164,13.6749,13.0164,13.3953,69200.0],["2005-08-26",13.3863,13.8192,13.26,13.5306,123000.0],["2005-08-29",13.4945,13.6749,13.3953,13.6659,57300.0],["2005-08-30",13.5306,13.6208,13.4855,13.5306,90900.0],["2005-08-31",13.5306,14.4326,13.5306,14.3875,106700.0],["2005-09-01",14.2793,14.5589,13.9816,14.0628,79200.0],["2005-09-02",14.1801,14.2883,13.8283,13.8463,37500.0],["2005-09-06",13.8463,14.2522,13.7922,14.0177,76500.0],["2005-09-07",13.9816,13.9816,13.6659,13.8012,49100.0],["2005-09-08",13.7471,13.7471,13.5126,13.6388,69300.0],["2005-09-09",13.693,13.729,13.6208,13.702,58000.0],["2005-09-12",13.702,13.8553,13.5667,13.5847,87800.0],["2005-09-13",13.5757,13.6028,13.287,13.6028,140800.0],["2005-09-14",13.5937,13.5937,13.3141,13.3231,187100.0],["2005-09-15",13.3321,13.5577,13.278,13.5306,104500.0],["2005-09-16",13.5847,13.7922,13.3953,13.4223,1004000.0],["2005-09-19",13.4674,14.1801,13.4674,13.8102,164800.0],["2005-09-20",13.8463,14.0177,13.4855,13.5126,116800.0],["2005-09-21",13.4314,13.8012,13.4314,13.6839,95800.0],["2005-09-22",13.7471,13.8192,13.4855,13.5577,97600.0],["2005-09-23",13.6479,14.0989,13.4404,13.9906,65200.0],["2005-09-26",14.0267,14.3605,13.9455,14.3514,61300.0],["2005-09-27",14.3244,14.3605,13.6208,13.8373,47900.0],["2005-09-28",13.8463,13.8824,13.4404,13.5847,113000.0],["2005-09-29",13.5937,13.7741,13.4855,13.7741,82300.0],["2005-09-30",13.8734,13.8734,13.4494,13.6659,68700.0],["2005-10-03",13.7471,13.8192,13.5757,13.7741,87800.0],["2005-10-04",13.7741,13.9816,13.5667,13.9816,118000.0],["2005-10-05",13.8914,13.8914,13.3141,13.5306,122900.0],["2005-10-06",13.5396,13.7922,13.4674,13.5396,73400.0],["2005-10-07",13.693,13.9726,13.5306,13.9185,52900.0],["2005-10-10",13.9546,13.9546,13.5306,13.5306,43500.0],["2005-10-11",13.5757,13.7561,13.3321,13.4223,128800.0],["2005-10-12",13.3863,13.5035,12.818,12.9262,155200.0],["2005-10-13",12.9894,13.3863,12.8721,13.3321,60800.0],["2005-10-14",13.5306,13.6028,13.3682,13.4223,49800.0],["2005-10-17",13.3412,13.4584,12.9082,13.278,48900.0],["2005-10-18",13.1788,13.3953,12.9262,13.2149,106800.0],["2005-10-19",13.1517,14.4236,13.1517,14.4146,196000.0],["2005-10-20",14.3785,14.4326,14.2071,14.3154,60000.0],["2005-10-21",14.3154,14.7574,14.2522,14.5409,81400.0],["2005-10-24",14.577,15.2896,14.3154,15.2896,117500.0],["2005-10-25",15.1543,15.3347,14.7303,15.1633,77800.0],["2005-10-26",15.0911,15.2174,14.4687,14.577,66400.0],["2005-10-27",14.7303,15.1362,14.135,14.171,110500.0],["2005-10-28",14.144,14.8927,14.1259,14.8927,56300.0],["2005-10-31",15.046,15.2805,14.8566,15.1994,106800.0],["2005-11-01",15.1994,15.2805,14.4777,14.595,148200.0],["2005-11-02",14.5679,15.1001,14.5589,15.0009,121900.0],["2005-11-03",15.2445,15.2445,14.8025,14.9288,70600.0],["2005-11-04",14.9197,15.055,14.7032,14.9648,64100.0],["2005-11-07",15.037,15.2896,14.9648,15.2715,84800.0],["2005-11-08",15.1452,15.2896,14.9468,15.2896,87000.0],["2005-11-09",15.1543,15.2354,14.9829,15.0821,50500.0],["2005-11-10",14.9378,15.0731,14.4326,14.9739,69800.0],["2005-11-11",14.8837,15.055,14.6311,14.8837,73100.0],["2005-11-14",14.8837,14.9288,14.5138,14.6491,50900.0],["2005-11-15",14.6491,14.9919,14.4687,14.595,42200.0],["2005-11-16",14.613,14.613,14.0808,14.2342,40000.0],["2005-11-17",14.4507,15.019,14.4507,15.0009,90500.0],["2005-11-18",15.1272,15.1994,14.9829,15.0641,82100.0],["2005-11-21",14.9739,15.3076,14.9739,15.1994,50000.0],["2005-11-22",15.1723,15.2806,14.9739,15.2535,52800.0],["2005-11-23",15.2174,15.2174,14.8746,14.9468,29600.0],["2005-11-25",14.8746,14.9288,14.613,14.8295,8300.0],["2005-11-28",14.9288,14.9288,14.1801,14.2071,52100.0],["2005-11-29",14.2793,14.8746,14.2793,14.6581,39400.0],["2005-11-30",14.6581,15.1092,14.4056,14.6401,74900.0],["2005-12-01",14.5679,15.055,14.4417,14.9378,75500.0],["2005-12-02",15.0641,15.0731,14.8205,14.9378,59200.0],["2005-12-05",14.7664,15.0731,14.7393,14.9829,90300.0],["2005-12-06",15.0821,15.5782,14.9197,15.4429,115800.0],["2005-12-07",15.5151,15.5151,15.0821,15.1092,29900.0],["2005-12-08",15.2445,15.6053,15.028,15.2264,38400.0],["2005-12-09",15.1994,15.3527,15.0821,15.2715,19600.0],["2005-12-12",15.4249,15.6143,15.1903,15.2715,37700.0],["2005-12-13",15.2805,15.5151,14.8837,15.0009,73800.0],["2005-12-14",15.1182,15.1182,14.8566,14.8566,36800.0],["2005-12-15",14.8837,14.9468,14.3244,14.6221,115800.0],["2005-12-16",14.5679,14.7123,14.2883,14.3605,198600.0],["2005-12-19",14.4507,14.6762,14.3063,14.613,69100.0],["2005-12-20",14.613,14.6672,14.5319,14.6401,53200.0],["2005-12-21",14.613,14.9829,14.613,14.8205,67100.0],["2005-12-22",14.8476,15.2896,14.8476,15.2896,53700.0],["2005-12-23",15.3257,15.3257,14.8656,14.8656,66500.0],["2005-12-27",14.8385,14.9017,14.4056,14.4597,62500.0],["2005-12-28",14.3965,14.5589,14.3695,14.3965,37700.0],["2005-12-29",14.3695,14.4507,14.3244,14.3514,92700.0],["2005-12-30",14.2522,14.4236,14.2522,14.2612,38800.0],["2006-01-03",14.4326,14.4597,13.6118,14.0628,136000.0],["2006-01-04",13.9726,14.2973,13.9726,14.162,84400.0],["2006-01-05",14.144,14.5138,14.144,14.3514,91300.0],["2006-01-06",14.4326,14.7844,14.2973,14.6221,94700.0],["2006-01-09",14.7303,14.9919,14.6672,14.8837,91300.0],["2006-01-10",14.8837,16.0112,14.7754,15.6504,142900.0],["2006-01-11",15.5512,15.8308,15.1633,15.6594,121000.0],["2006-01-12",15.6955,15.912,15.3347,15.47,50600.0],["2006-01-13",15.5782,15.7767,15.3978,15.5241,35800.0],["2006-01-17",15.4429,15.5241,14.9829,15.028,66500.0],["2006-01-18",14.9288,15.2445,14.8025,15.019,150500.0],["2006-01-19",15.1452,15.5331,15.0641,15.4249,40600.0],["2006-01-20",15.5421,15.5421,14.6852,14.9919,131700.0],["2006-01-23",15.1272,15.3527,14.8566,15.0911,181500.0],["2006-01-24",14.9648,15.7225,14.9197,15.5151,168200.0],["2006-01-25",15.5963,15.912,15.4429,15.6955,61300.0],["2006-01-26",15.7316,15.7857,15.037,15.1543,176600.0],["2006-01-27",15.1362,15.461,15.0731,15.1092,99500.0],["2006-01-30",15.0731,15.4159,15.046,15.0911,77700.0],["2006-01-31",15.055,15.2986,14.8115,15.2896,130100.0],["2006-02-01",15.1543,15.7496,15.1543,15.7135,43200.0],["2006-02-02",15.7676,15.7676,15.2084,15.2445,67100.0],["2006-02-03",15.2174,15.5602,15.1452,15.2264,56800.0],["2006-02-06",15.1903,15.3888,14.7574,15.3257,61300.0],["2006-02-07",15.019,15.4249,14.8927,15.0821,108900.0],["2006-02-08",15.1994,15.7857,14.9288,15.4339,116800.0],["2006-02-09",15.7676,16.6156,15.7676,16.1645,259500.0],["2006-02-10",16.1104,16.4261,15.9841,16.3359,103000.0],["2006-02-13",16.1826,16.6877,16.1736,16.2457,124700.0],["2006-02-14",16.372,16.6516,16.2998,16.6336,116500.0],["2006-02-15",16.5524,16.796,16.5163,16.6877,160700.0],["2006-02-16",16.7689,16.8772,16.5614,16.8772,102700.0],["2006-02-17",16.9403,17.4003,16.5254,17.256,136000.0],["2006-02-21",17.3733,17.3733,16.6967,17.1207,163800.0],["2006-02-22",17.0215,18.0318,16.9854,17.8063,267600.0],["2006-02-23",17.7702,17.9235,17.5988,17.8243,69400.0],["2006-02-24",17.8425,17.8788,17.4613,17.7426,122900.0],["2006-02-27",17.7335,18.1329,17.7335,18.024,91800.0],["2006-02-28",18.0421,18.0603,17.4068,18.0512,151200.0],["2006-03-01",18.151,18.387,17.9967,18.3598,188100.0],["2006-03-02",18.2418,18.6048,18.1964,18.3144,155800.0],["2006-03-03",18.1419,18.1419,17.6882,18.0058,153100.0],["2006-03-06",18.1056,18.2508,17.8424,18.1964,120500.0],["2006-03-07",18.0966,18.2327,17.7063,17.8515,75000.0],["2006-03-08",17.6609,17.8788,17.4341,17.6246,58300.0],["2006-03-09",17.5974,17.8878,17.3796,17.4613,57100.0],["2006-03-10",17.3614,17.788,17.2435,17.788,45100.0],["2006-03-13",17.8243,17.9241,17.4613,17.7608,103100.0],["2006-03-14",17.6882,17.8243,17.552,17.5883,88200.0],["2006-03-15",17.6791,17.6882,17.1527,17.4341,141600.0],["2006-03-16",17.4613,17.788,17.3342,17.3796,90800.0],["2006-03-17",17.4704,17.4976,17.3342,17.3705,172400.0],["2006-03-20",17.2888,17.906,17.2616,17.8515,79700.0],["2006-03-21",17.425,18.033,17.3705,17.425,69000.0],["2006-03-22",17.2798,17.9151,17.1527,17.8061,40200.0],["2006-03-23",17.7063,17.8515,17.4885,17.788,27200.0],["2006-03-24",17.788,18.151,17.6972,18.151,40700.0],["2006-03-27",18.1238,18.1238,17.7335,17.8061,41000.0],["2006-03-28",17.7971,17.8969,17.2616,17.2707,82800.0],["2006-03-29",17.307,18.0421,17.307,18.033,43900.0],["2006-03-30",18.0966,18.151,17.4885,17.7063,61500.0],["2006-03-31",17.7517,17.9423,17.5248,17.906,46800.0],["2006-04-03",17.8243,19.2855,17.5974,18.8589,310200.0],["2006-04-04",18.9587,19.7846,18.8771,19.2945,154900.0],["2006-04-05",19.3308,19.7846,19.3127,19.7483,93400.0],["2006-04-06",19.8572,19.8663,19.3399,19.476,66200.0],["2006-04-07",19.5305,19.6031,18.4777,18.5413,115300.0],["2006-04-10",18.5776,19.1856,18.269,18.3961,118800.0],["2006-04-11",18.5594,18.7319,17.9241,18.024,107400.0],["2006-04-12",17.8878,18.7409,17.6972,18.7137,62100.0],["2006-04-13",18.5685,19.476,18.3688,19.2219,121600.0],["2006-04-17",19.0767,19.2129,18.2418,18.7228,63100.0],["2006-04-18",18.8317,19.2038,18.7954,18.9678,154400.0],["2006-04-19",18.9678,19.9026,18.7591,19.7392,156600.0],["2006-04-20",19.5486,19.8028,19.2129,19.7665,66300.0],["2006-04-21",19.7029,19.8844,19.349,19.5759,112600.0],["2006-04-24",19.4397,19.5123,19.0495,19.1039,134500.0],["2006-04-25",19.0132,20.066,19.0132,19.9661,225700.0],["2006-04-26",19.9661,21.2185,19.9661,20.5288,299100.0],["2006-04-27",20.3291,20.8464,19.6757,20.0206,102000.0],["2006-04-28",19.83,19.9661,18.6229,18.7228,243700.0],["2006-05-01",18.8045,19.2038,18.1056,18.2781,259300.0],["2006-05-02",18.3598,18.8861,18.2781,18.4777,216700.0],["2006-05-03",18.4959,19.0404,18.387,18.9224,129500.0],["2006-05-04",18.8589,19.4397,18.8589,19.1947,112500.0],["2006-05-05",19.3036,19.4942,19.1221,19.1493,126000.0],["2006-05-08",19.0586,19.3853,19.0586,19.1403,65600.0],["2006-05-09",19.1493,19.2582,19.0586,19.0586,51000.0],["2006-05-10",19.0586,19.1947,18.8589,18.986,66200.0],["2006-05-11",18.9406,19.0313,18.1419,18.1419,104000.0],["2006-05-12",18.024,18.033,17.5157,17.7063,104300.0],["2006-05-15",17.4341,18.151,17.3161,17.5611,253500.0],["2006-05-16",17.6065,17.6972,17.3978,17.4704,160400.0],["2006-05-17",17.3342,17.5157,17.1164,17.3705,174900.0],["2006-05-18",17.5339,17.6609,17.1346,17.1436,88100.0],["2006-05-19",17.0801,17.3614,16.8441,17.0983,168800.0],["2006-05-22",16.8532,17.1981,16.5719,17.0075,163700.0],["2006-05-23",16.944,17.5067,16.944,17.3342,255900.0],["2006-05-24",17.3614,17.5157,16.9258,17.3161,183100.0],["2006-05-25",17.4613,17.5793,17.1073,17.2435,130700.0],["2006-05-26",17.3433,17.3978,16.6536,16.826,121300.0],["2006-05-30",16.6536,16.6989,16.1,16.1,101700.0],["2006-05-31",16.1998,16.5265,16.0546,16.1544,275300.0],["2006-06-01",16.2361,16.4176,16.109,16.2724,169800.0],["2006-06-02",16.4357,16.6536,16.1,16.4811,117400.0],["2006-06-05",16.4811,16.4811,15.6825,15.8095,184400.0],["2006-06-06",15.8912,16.0909,15.5191,15.9003,111500.0],["2006-06-07",15.9729,16.1998,15.5736,15.5826,110100.0],["2006-06-08",15.5191,15.6553,14.9383,15.3921,155700.0],["2006-06-09",15.4647,15.501,15.02,15.02,92900.0],["2006-06-12",15.02,15.4193,14.5934,14.6206,143600.0],["2006-06-13",14.6569,14.7477,13.9581,14.0852,271400.0],["2006-06-14",14.2032,14.5027,14.1124,14.3393,141000.0],["2006-06-15",14.4754,15.1561,14.4754,15.1107,136400.0],["2006-06-16",15.1107,15.138,14.4119,14.548,297700.0],["2006-06-19",14.5571,14.5571,13.8583,14.0035,102900.0],["2006-06-20",14.0217,14.2304,13.8402,14.0217,53400.0],["2006-06-21",14.1578,14.8838,14.1396,14.6025,90300.0],["2006-06-22",14.5027,14.5662,14.2122,14.2758,123000.0],["2006-06-23",14.2213,14.2395,13.8129,13.8402,128500.0],["2006-06-26",13.8946,14.3847,13.7857,14.0035,214100.0],["2006-06-27",14.067,14.0761,13.8402,13.9581,140700.0],["2006-06-28",14.0489,14.0489,13.4318,13.577,166000.0],["2006-06-29",13.6859,14.2939,13.6859,14.2122,207800.0],["2006-06-30",14.2485,15.0835,13.9672,15.0381,328000.0],["2006-07-03",14.8929,15.1379,14.8657,15.1016,37500.0],["2006-07-05",14.9746,14.9746,14.5934,14.8566,74600.0],["2006-07-06",14.8657,15.1561,14.6206,14.8112,61700.0],["2006-07-07",14.7114,14.8566,14.5299,14.5662,73800.0],["2006-07-10",14.5934,14.8294,14.2849,14.3756,118000.0],["2006-07-11",14.3665,14.5208,14.1759,14.5027,106000.0],["2006-07-12",14.4028,14.5208,14.0035,14.0217,58300.0],["2006-07-13",14.1041,14.1866,13.5176,13.82,85700.0],["2006-07-14",13.8017,14.04,13.1602,13.6734,118900.0],["2006-07-17",13.6368,13.9942,13.3527,13.4718,137300.0],["2006-07-18",13.6093,13.8017,13.1327,13.2977,168500.0],["2006-07-19",13.2885,14.709,13.2702,14.544,436100.0],["2006-07-20",14.6174,14.6632,13.6642,13.8659,87000.0],["2006-07-21",13.7834,13.8384,12.8578,13.1144,132000.0],["2006-07-24",13.261,14.1225,13.261,13.8659,59500.0],["2006-07-25",10.4933,10.9974,8.7429,10.3925,923100.0],["2006-07-26",10.3192,10.3925,9.916,10.1909,269400.0],["2006-07-27",10.2826,10.31,9.9985,10.0443,157700.0],["2006-07-28",10.1451,10.9699,10.1451,10.6766,160000.0],["2006-07-31",10.64,10.9607,10.3834,10.4933,121800.0],["2006-08-01",10.3834,10.4017,9.7602,9.8518,318300.0],["2006-08-02",9.9343,10.0993,9.7602,9.7877,257800.0],["2006-08-03",9.696,10.1451,9.6685,10.0993,168800.0],["2006-08-04",10.2551,10.7133,10.1176,10.3192,114800.0],["2006-08-07",10.2734,10.3375,9.9801,10.1359,112900.0],["2006-08-08",10.2001,10.2551,9.9801,10.0901,136600.0],["2006-08-09",10.2367,10.3559,9.8702,10.0351,166600.0],["2006-08-10",10.0076,10.1176,9.8152,10.0168,187800.0],["2006-08-11",9.9801,10.0351,9.8518,9.861,138800.0],["2006-08-14",9.9893,10.1817,9.9435,9.9985,52400.0],["2006-08-15",10.1634,10.3192,10.0443,10.3009,69600.0],["2006-08-16",10.3742,10.9791,10.3467,10.9516,92300.0],["2006-08-17",10.8874,11.6389,10.6675,11.5014,123900.0],["2006-08-18",11.5839,11.6756,11.034,11.4464,112000.0],["2006-08-21",11.3456,11.3456,10.7499,10.9241,80400.0],["2006-08-22",10.8691,10.9607,10.5575,10.6583,69600.0],["2006-08-23",10.6308,10.9516,10.3192,10.3559,63500.0],["2006-08-24",10.3284,10.6766,10.2551,10.5025,84300.0],["2006-08-25",10.4383,10.8416,10.3192,10.7866,45000.0],["2006-08-28",10.7316,10.9241,10.5667,10.7774,60900.0],["2006-08-29",10.7683,11.6389,10.695,11.6022,100300.0],["2006-08-30",11.6022,11.7672,11.2082,11.6389,91800.0],["2006-08-31",11.7305,11.8039,11.4556,11.5106,85200.0],["2006-09-01",11.6206,11.8222,11.4189,11.5472,33500.0],["2006-09-05",11.5564,11.9138,11.5564,11.8863,45000.0],["2006-09-06",11.7672,11.8497,10.6766,10.695,112100.0],["2006-09-07",10.6033,11.0065,10.5208,10.7958,99500.0],["2006-09-08",10.8874,11.0707,10.7958,10.9241,57500.0],["2006-09-11",10.8233,10.9424,10.6125,10.8507,38600.0],["2006-09-12",10.9149,11.3731,10.64,11.1898,73600.0],["2006-09-13",11.2632,11.6481,11.0065,11.4281,69900.0],["2006-09-14",11.4098,11.7764,11.254,11.703,96300.0],["2006-09-15",11.7947,12.0605,11.2265,11.3823,183500.0],["2006-09-18",11.2906,11.6022,11.254,11.3456,36900.0],["2006-09-19",11.4098,11.4373,10.6858,10.9332,80500.0],["2006-09-20",11.0524,11.2998,10.8782,11.2357,64400.0],["2006-09-21",11.309,11.364,11.0524,11.1348,47600.0],["2006-09-22",11.0524,11.2448,10.5025,10.7316,72600.0],["2006-09-25",10.695,10.9974,10.5392,10.6033,67100.0],["2006-09-26",10.5575,11.199,10.5575,10.6858,64500.0],["2006-09-27",10.6308,10.9424,10.4109,10.4475,83000.0],["2006-09-28",10.5208,10.6125,10.0809,10.5575,106000.0],["2006-09-29",10.4658,10.8049,10.4658,10.5758,77800.0],["2006-10-02",10.5117,10.8233,10.1634,10.1817,51400.0],["2006-10-03",10.0901,10.2917,9.9526,10.1176,95500.0],["2006-10-04",10.0443,10.64,9.8885,10.5483,93800.0],["2006-10-05",10.6216,10.9699,10.2917,10.8416,63000.0],["2006-10-06",10.8141,11.0432,10.5208,10.53,44500.0],["2006-10-09",10.4658,10.5483,10.2092,10.2826,71600.0],["2006-10-10",10.3834,10.4567,10.1268,10.31,44400.0],["2006-10-11",10.31,10.6308,10.1726,10.3467,46200.0],["2006-10-12",10.3559,11.309,10.3559,11.254,115700.0],["2006-10-13",11.3181,11.5198,11.0982,11.4556,77700.0],["2006-10-16",11.4556,11.7489,11.309,11.6847,59600.0],["2006-10-17",11.5656,11.5656,10.9699,11.2173,64000.0],["2006-10-18",11.254,11.8772,11.1623,11.2906,57600.0],["2006-10-19",11.364,11.5473,10.9332,11.5106,81900.0],["2006-10-20",11.6022,11.6481,11.0157,11.144,83100.0],["2006-10-23",11.0524,11.5381,10.9241,11.1074,88200.0],["2006-10-24",10.9882,11.5106,10.6125,11.1898,100100.0],["2006-10-25",11.2357,11.3823,10.6033,11.089,87700.0],["2006-10-26",11.1074,11.3273,10.9607,11.2723,87100.0],["2006-10-27",11.2815,11.2815,10.9241,10.9332,37500.0],["2006-10-30",10.9241,11.2723,10.9149,11.254,45500.0],["2006-10-31",11.199,11.4373,10.7683,10.9057,79000.0],["2006-11-01",10.9882,11.1807,10.64,10.7408,102600.0],["2006-11-02",10.695,10.695,10.2551,10.2917,95900.0],["2006-11-03",10.3742,10.6491,10.3467,10.4842,61700.0],["2006-11-06",10.5758,10.7316,10.475,10.6675,64000.0],["2006-11-07",10.7316,11.1348,10.4658,10.6033,70500.0],["2006-11-08",10.53,10.8966,10.4017,10.7499,87400.0],["2006-11-09",10.8049,10.8049,10.365,10.53,96700.0],["2006-11-10",10.4842,10.7499,10.4842,10.6858,49700.0],["2006-11-13",10.6033,11.2082,10.4933,11.1348,158800.0],["2006-11-14",11.1807,11.7947,11.1807,11.758,107600.0],["2006-11-15",11.7947,12.1704,11.5839,12.0605,193900.0],["2006-11-16",11.9871,12.1796,11.8313,11.9505,75200.0],["2006-11-17",11.9505,12.0513,11.4556,11.5381,115300.0],["2006-11-20",11.5014,11.5931,11.2632,11.4648,82800.0],["2006-11-21",11.4831,11.6756,11.3365,11.5931,54000.0],["2006-11-22",11.6939,11.6939,11.3548,11.5106,81200.0],["2006-11-24",11.4189,11.4464,11.1165,11.2448,59700.0],["2006-11-27",11.2265,11.4006,10.8141,10.9057,78300.0],["2006-11-28",10.8599,10.9607,10.6216,10.9057,76200.0],["2006-11-29",10.9699,11.2448,10.9699,11.0615,69600.0],["2006-11-30",10.9791,11.309,10.7041,11.1348,75300.0],["2006-12-01",11.2173,11.2265,10.8049,11.0432,64700.0],["2006-12-04",10.8416,11.2357,10.8141,11.2082,74300.0],["2006-12-05",11.3273,11.3273,11.0432,11.2082,53600.0],["2006-12-06",11.2357,11.4556,10.9516,10.9791,80900.0],["2006-12-07",10.9791,11.1623,10.6125,10.8599,55700.0],["2006-12-08",10.8141,10.9791,10.6308,10.7224,52800.0],["2006-12-11",10.7774,10.9516,10.6583,10.7499,52000.0],["2006-12-12",10.7133,10.7774,10.5483,10.695,61100.0],["2006-12-13",10.7499,10.7683,10.3834,10.475,64100.0],["2006-12-14",10.5208,10.6675,10.4567,10.4567,54000.0],["2006-12-15",10.4842,10.64,10.3834,10.42,175400.0],["2006-12-18",10.4475,10.64,10.2734,10.3284,44900.0],["2006-12-19",10.2734,10.5117,10.2184,10.4658,51800.0],["2006-12-20",10.4933,10.8508,10.4567,10.6858,55500.0],["2006-12-21",10.7316,10.8233,10.6308,10.6675,41700.0],["2006-12-22",10.6583,10.6858,10.3375,10.3925,82600.0],["2006-12-26",10.3559,10.6766,10.3559,10.42,106100.0],["2006-12-27",10.5117,10.7041,10.2184,10.2551,85500.0],["2006-12-28",10.2642,10.3467,10.1359,10.2092,152600.0],["2006-12-29",10.1634,10.3742,10.1634,10.1817,145900.0],["2007-01-03",10.3009,10.5392,10.2642,10.5208,136400.0],["2007-01-04",10.4933,10.6491,10.4475,10.5208,98900.0],["2007-01-05",10.4292,10.475,10.2276,10.4475,158000.0],["2007-01-08",10.4475,10.5575,10.4292,10.4475,94200.0],["2007-01-09",10.475,10.475,10.1726,10.3192,82800.0],["2007-01-10",10.2001,10.31,10.2001,10.2826,57400.0],["2007-01-11",10.2917,10.5025,10.2734,10.4658,52900.0],["2007-01-12",10.4383,10.475,10.2092,10.2551,33700.0],["2007-01-16",10.2367,10.365,10.0626,10.0901,68700.0],["2007-01-17",10.0351,10.31,9.9893,10.1726,56900.0],["2007-01-18",10.1451,10.2367,9.9893,10.1359,58000.0],["2007-01-19",10.0901,10.2367,9.9343,10.0076,49400.0],["2007-01-22",10.0076,10.0076,9.6594,9.6777,56200.0],["2007-01-23",9.6594,10.2001,9.6594,9.971,85900.0],["2007-01-24",10.0351,10.0809,9.9343,10.0626,49000.0],["2007-01-25",10.0259,10.0351,9.7235,9.8976,73000.0],["2007-01-26",9.916,10.0076,9.6227,9.9251,58800.0],["2007-01-29",9.916,10.0809,9.861,9.8976,64400.0],["2007-01-30",9.9526,10.0076,9.7968,9.8427,57000.0],["2007-01-31",9.806,9.8243,9.3478,9.7235,109300.0],["2007-02-01",9.7785,10.1084,9.7602,10.0993,59300.0],["2007-02-02",10.1726,10.3559,9.9343,10.3467,97500.0],["2007-02-05",10.2734,10.3009,10.1359,10.2551,63300.0],["2007-02-06",10.3192,10.365,9.971,10.2092,80000.0],["2007-02-07",10.2092,10.6216,10.0626,10.6216,235200.0],["2007-02-08",10.5392,10.6125,10.1726,10.2459,156100.0],["2007-02-09",10.2092,10.3284,9.806,9.9435,75600.0],["2007-02-12",9.9343,10.1634,9.7693,9.8335,54900.0],["2007-02-13",9.8518,10.1817,9.7235,9.9343,49100.0],["2007-02-14",9.916,9.9893,9.5861,9.6685,67000.0],["2007-02-15",9.8518,9.9435,9.6319,9.7602,74600.0],["2007-02-16",9.7877,9.8793,9.7144,9.8427,56800.0],["2007-02-20",9.8518,9.9435,9.4761,9.7968,117200.0],["2007-02-21",9.7968,10.2917,9.696,9.861,109300.0],["2007-02-22",9.8152,10.0259,9.806,10.0259,86200.0],["2007-02-23",9.7144,10.0809,8.8621,8.917,349000.0],["2007-02-26",8.9354,9.1645,8.8896,8.9812,181700.0],["2007-02-27",8.8895,8.9354,8.3763,8.4038,150200.0],["2007-02-28",8.4038,8.7979,8.303,8.5596,205600.0],["2007-03-01",8.2755,8.5138,8.2755,8.4497,107700.0],["2007-03-02",8.3763,8.5871,8.1472,8.1472,242600.0],["2007-03-05",8.1381,8.4405,8.0464,8.0556,195500.0],["2007-03-06",8.1564,8.4588,8.1197,8.3488,88100.0],["2007-03-07",8.4607,8.6657,8.3116,8.4513,123400.0],["2007-03-08",8.5538,9.085,8.5073,8.6843,163500.0],["2007-03-09",8.7868,8.852,8.6191,8.7216,104600.0],["2007-03-12",8.7029,8.9266,8.5818,8.7868,92900.0],["2007-03-13",8.6843,8.7961,8.442,8.4886,108100.0],["2007-03-14",8.4234,8.5818,8.2743,8.4607,108500.0],["2007-03-15",8.4793,8.8706,8.4793,8.8334,214600.0],["2007-03-16",8.8241,8.9638,8.6657,8.8893,190700.0],["2007-03-19",8.8241,8.9452,8.5725,8.647,101100.0],["2007-03-20",8.6563,9.0756,8.647,9.0477,116300.0],["2007-03-21",9.0477,9.5509,8.8241,9.4577,212600.0],["2007-03-22",9.3272,9.4856,9.2806,9.3738,103100.0],["2007-03-23",9.3552,9.5695,9.3552,9.5136,83500.0],["2007-03-26",9.4949,9.5415,9.3645,9.467,46400.0],["2007-03-27",9.439,9.5229,9.3552,9.5043,59400.0],["2007-03-28",9.4204,9.5509,9.2713,9.3272,73000.0],["2007-03-29",9.4297,9.5509,9.2247,9.2713,86800.0],["2007-03-30",9.262,9.672,9.2434,9.3365,85500.0],["2007-04-02",9.3365,9.3365,8.88,9.0477,73200.0],["2007-04-03",9.1036,9.4297,9.0291,9.3365,89500.0],["2007-04-04",9.3179,9.5136,9.3179,9.4204,53900.0],["2007-04-05",9.4577,9.5043,9.2993,9.2993,42000.0],["2007-04-09",9.3272,9.439,9.1968,9.3179,59700.0],["2007-04-10",9.3179,9.4949,9.0384,9.0663,65900.0],["2007-04-11",9.1222,9.1409,8.9079,8.9731,97500.0],["2007-04-12",8.88,9.1409,8.8613,9.1315,59500.0],["2007-04-13",8.5725,9.3086,8.442,8.9731,175700.0],["2007-04-16",9.0197,9.5043,9.0197,9.5043,94000.0],["2007-04-17",9.4949,9.5229,9.234,9.4204,107500.0],["2007-04-18",9.3459,9.5229,9.0384,9.2806,111600.0],["2007-04-19",9.1875,9.3831,8.9918,9.3179,138000.0],["2007-04-20",9.467,9.6347,9.3272,9.5974,148300.0],["2007-04-23",9.5974,9.5974,9.1875,9.2527,88100.0],["2007-04-24",9.2527,9.467,9.1968,9.3365,56800.0],["2007-04-25",9.4204,9.5974,9.234,9.4577,70500.0],["2007-04-26",9.4577,11.1069,9.4577,10.9206,291600.0],["2007-04-27",10.8647,10.874,10.2217,10.5479,112200.0],["2007-04-30",10.5572,10.9206,9.9888,9.9888,136300.0],["2007-05-01",10.0633,10.2311,9.849,10.0727,100600.0],["2007-05-02",10.0354,10.464,10.0168,10.3056,203700.0],["2007-05-03",10.3429,10.492,10.2497,10.3801,141900.0],["2007-05-04",10.4361,10.5572,10.259,10.4174,87300.0],["2007-05-07",10.5758,10.5758,10.3336,10.5106,81100.0],["2007-05-08",10.4361,10.5479,10.1099,10.3801,140000.0],["2007-05-09",10.2963,10.6317,10.2963,10.4174,101000.0],["2007-05-10",10.3336,10.3708,10.0633,10.0633,102300.0],["2007-05-11",10.1099,10.287,9.9888,10.1192,60500.0],["2007-05-14",10.0913,10.1565,9.7652,9.8304,65500.0],["2007-05-15",9.8397,10.054,9.7093,9.7093,98900.0],["2007-05-16",9.7465,9.8956,9.6906,9.8863,91900.0],["2007-05-17",9.877,10.4081,9.8211,10.2777,122600.0],["2007-05-18",10.3242,10.5851,10.054,10.5572,122200.0],["2007-05-21",10.5199,10.6783,10.0633,10.6131,143500.0],["2007-05-22",10.6224,10.846,10.5386,10.8367,106900.0],["2007-05-23",10.8367,11.256,10.7435,10.9765,115700.0],["2007-05-24",10.9858,11.0697,10.5665,10.6224,127600.0],["2007-05-25",10.669,11.1163,10.669,11.079,95200.0],["2007-05-29",11.0883,11.1535,10.6597,10.9392,137300.0],["2007-05-30",10.8088,10.9858,10.4547,10.9392,101700.0],["2007-05-31",10.9858,11.2094,10.902,11.0604,97500.0],["2007-06-01",11.1349,12.3462,11.1349,12.281,222400.0],["2007-06-04",12.2344,12.4394,11.8337,12.076,274400.0],["2007-06-05",11.9921,12.1692,11.6474,11.8431,213700.0],["2007-06-06",11.8431,11.9735,11.5635,11.8337,100500.0],["2007-06-07",11.7499,11.9269,11.7312,11.8337,182600.0],["2007-06-08",11.8337,12.2065,11.7778,12.1506,106500.0],["2007-06-11",12.076,12.1133,11.7312,11.7312,141700.0],["2007-06-12",11.6381,12.0108,11.1815,11.3026,264100.0],["2007-06-13",11.3492,11.4517,11.1815,11.3492,112400.0],["2007-06-14",11.3306,11.7312,11.2467,11.6101,74200.0],["2007-06-15",11.7965,11.8803,11.4797,11.5542,190800.0],["2007-06-18",11.5728,11.8524,11.3026,11.7406,138100.0],["2007-06-19",11.6381,11.8337,11.6008,11.6381,147300.0],["2007-06-20",11.6474,11.7406,11.4144,11.5728,133200.0],["2007-06-21",11.4703,12.1226,11.4703,12.076,134900.0],["2007-06-22",12.0294,12.2065,11.9176,12.1878,276900.0],["2007-06-25",12.1878,12.5046,11.9828,12.104,172100.0],["2007-06-26",12.2437,12.5699,12.076,12.3649,186000.0],["2007-06-27",12.2344,12.5792,11.9269,12.458,128700.0],["2007-06-28",12.4301,12.5326,12.1319,12.2903,348100.0],["2007-06-29",12.3555,12.6164,12.1785,12.3276,152500.0],["2007-07-02",12.4674,12.5326,12.309,12.3649,102300.0],["2007-07-03",12.3649,12.4301,12.2251,12.2624,52000.0],["2007-07-05",12.2624,12.4394,12.1878,12.3742,111800.0],["2007-07-06",12.3928,12.4115,12.1878,12.281,76200.0],["2007-07-09",12.281,12.6258,12.281,12.6258,100600.0],["2007-07-10",12.4767,12.5792,12.2717,12.3649,56500.0],["2007-07-11",12.3835,12.5605,12.2903,12.3183,69200.0],["2007-07-12",12.4208,13.4644,12.4208,13.3805,175400.0],["2007-07-13",13.3805,13.4737,13.1662,13.2035,72100.0],["2007-07-16",13.1476,13.278,12.9612,13.0358,48600.0],["2007-07-17",13.0637,13.1942,12.8028,12.8401,53100.0],["2007-07-18",12.7842,12.9798,12.4394,12.9426,101100.0],["2007-07-19",13.0544,13.9675,12.8121,13.3712,157400.0],["2007-07-20",13.3246,13.3432,12.7283,13.1476,152100.0],["2007-07-23",13.2221,13.2314,12.9333,12.9705,87500.0],["2007-07-24",12.7376,13.1662,12.2903,12.458,195400.0],["2007-07-25",12.5792,12.5792,11.8058,12.1971,167700.0],["2007-07-26",11.9921,12.1878,11.3492,11.694,157900.0],["2007-07-27",11.6008,11.7219,11.0604,11.0604,188000.0],["2007-07-30",11.1256,11.871,10.8926,11.8524,167100.0],["2007-07-31",11.9921,13.688,11.3306,11.7126,357800.0],["2007-08-01",11.6287,12.3369,10.8833,11.3585,379300.0],["2007-08-02",11.4144,11.8524,11.0976,11.7312,243400.0],["2007-08-03",11.7685,11.7965,10.9579,11.1629,173500.0],["2007-08-06",11.2654,11.3585,10.7622,11.0697,189700.0],["2007-08-07",10.9858,11.8803,10.5479,11.4051,300700.0],["2007-08-08",11.5263,13.2594,11.3678,12.3928,716800.0],["2007-08-09",11.9828,13.5389,11.5635,13.0264,655600.0],["2007-08-10",12.9888,13.2807,12.0751,12.2635,419000.0],["2007-08-13",12.5178,13.083,11.1803,11.8867,344000.0],["2007-08-14",11.915,12.1787,11.2086,11.6984,296500.0],["2007-08-15",11.6136,11.9338,11.3028,11.3593,158900.0],["2007-08-16",11.3499,12.0657,11.0296,11.623,293100.0],["2007-08-17",12.1881,12.1881,11.218,11.6607,272300.0],["2007-08-20",11.6607,11.7266,11.1709,11.623,139100.0],["2007-08-21",11.5571,11.8396,11.2745,11.4158,106600.0],["2007-08-22",11.5759,11.6042,11.1615,11.2557,104800.0],["2007-08-23",11.3216,11.5853,10.8412,10.9166,137500.0],["2007-08-24",10.8977,11.2086,10.747,11.1144,141300.0],["2007-08-27",11.105,11.105,10.7376,10.8036,90400.0],["2007-08-28",10.7094,10.7376,10.4268,10.5116,108300.0],["2007-08-29",10.5963,10.9637,10.4362,10.8507,92000.0],["2007-08-30",10.7188,10.9166,10.5963,10.8318,70000.0],["2007-08-31",11.0485,11.1615,10.8601,11.105,65600.0],["2007-09-04",11.0767,11.6795,11.0767,11.2651,110500.0],["2007-09-05",11.1803,11.5759,10.8412,10.9166,85200.0],["2007-09-06",10.9448,11.2933,10.7376,11.0296,128500.0],["2007-09-07",10.7753,11.0861,10.4833,10.5963,159600.0],["2007-09-10",10.6811,10.7941,10.1819,10.3514,151300.0],["2007-09-11",10.4456,10.7941,10.3326,10.747,126100.0],["2007-09-12",10.6811,10.8412,10.3985,10.4739,51000.0],["2007-09-13",10.5681,10.813,10.5022,10.5398,66700.0],["2007-09-14",10.3797,10.8318,10.3609,10.8318,114000.0],["2007-09-17",10.8224,10.8224,10.3703,10.5116,105000.0],["2007-09-18",10.5116,11.218,10.3514,11.1709,151500.0],["2007-09-19",11.2745,11.8208,11.2745,11.6418,202200.0],["2007-09-20",11.6042,11.6701,11.3875,11.623,108500.0],["2007-09-21",11.7172,11.915,11.4629,11.8114,304700.0],["2007-09-24",11.7643,12.2729,11.5194,11.8491,156700.0],["2007-09-25",11.7549,11.9903,11.5288,11.6042,87400.0],["2007-09-26",11.7078,11.7737,11.4629,11.5948,100900.0],["2007-09-27",11.623,11.6513,11.4535,11.5853,67700.0],["2007-09-28",11.5288,11.9433,11.3404,11.4158,95300.0],["2007-10-01",11.4346,11.915,11.4346,11.8491,102400.0],["2007-10-02",11.8962,12.5743,11.8491,12.2164,158100.0],["2007-10-03",12.1505,12.4048,11.915,11.915,78500.0],["2007-10-04",11.9903,12.4707,11.8773,12.3483,110500.0],["2007-10-05",12.499,12.6874,12.2729,12.3671,126400.0],["2007-10-08",12.3671,12.5649,12.2447,12.2918,97000.0],["2007-10-09",12.3389,12.3954,12.2918,12.32,117100.0],["2007-10-10",12.32,12.7062,12.32,12.4519,176700.0],["2007-10-11",12.5272,12.8098,12.4519,12.6874,191100.0],["2007-10-12",12.6874,13.0924,12.4707,12.8192,134200.0],["2007-10-15",12.8004,12.8098,12.3954,12.6026,154100.0],["2007-10-16",12.5743,12.6497,12.3294,12.4519,95600.0],["2007-10-17",12.6026,13.017,12.2164,12.3765,152000.0],["2007-10-18",12.3012,12.5366,12.1976,12.2447,88100.0],["2007-10-19",12.2823,12.2823,11.736,11.915,186300.0],["2007-10-22",11.7078,12.2635,11.3499,12.207,138700.0],["2007-10-23",12.4519,12.5367,12.0092,12.4048,154400.0],["2007-10-24",12.2164,12.5272,12.0092,12.3483,135500.0],["2007-10-25",12.3765,12.8569,12.3577,12.7815,155600.0],["2007-10-26",12.9888,13.5445,12.9134,13.5068,141100.0],["2007-10-29",13.5445,13.7988,13.2619,13.6858,123400.0],["2007-10-30",13.6198,13.6669,13.3184,13.4691,118700.0],["2007-10-31",13.5822,13.5822,12.8946,13.2242,152900.0],["2007-11-01",12.9888,13.1583,12.1599,12.3106,207000.0],["2007-11-02",12.4801,12.6779,11.9809,12.3577,197200.0],["2007-11-05",12.1881,12.6403,11.9809,12.5084,93500.0],["2007-11-06",12.4707,12.9228,12.2635,12.9134,62900.0],["2007-11-07",12.6685,12.791,12.2258,12.2729,131200.0],["2007-11-08",12.4048,12.6968,12.1222,12.499,146000.0],["2007-11-09",12.3577,12.7062,11.8114,12.6403,116000.0],["2007-11-12",12.6308,12.8475,12.3765,12.612,84900.0],["2007-11-13",12.7721,13.2054,12.6874,13.1771,104400.0],["2007-11-14",13.3184,13.6387,12.9982,13.1489,103200.0],["2007-11-15",13.0735,13.3938,12.9134,13.1866,112400.0],["2007-11-16",13.2148,13.9307,13.0453,13.2054,128600.0],["2007-11-19",13.0453,13.3278,12.6308,12.9511,88700.0],["2007-11-20",12.8663,13.3278,12.5272,13.1018,89700.0],["2007-11-21",13.0829,13.2902,12.7062,12.8004,83600.0],["2007-11-23",12.9511,13.2148,12.7439,13.1395,36900.0],["2007-11-26",13.1395,13.4974,12.8946,13.0735,95500.0],["2007-11-27",13.1395,13.5727,12.6308,13.13,103300.0],["2007-11-28",13.2996,13.6575,13.1112,13.5633,120400.0],["2007-11-29",13.5068,14.0625,13.3844,13.5068,135700.0],["2007-11-30",13.7517,13.8365,13.3278,13.601,132300.0],["2007-12-03",13.6575,13.6952,13.2148,13.309,108900.0],["2007-12-04",13.1583,13.3561,12.8946,12.9793,87800.0],["2007-12-05",13.2525,13.2525,12.8663,12.9699,104700.0],["2007-12-06",12.9134,13.4126,12.904,13.3561,192700.0],["2007-12-07",13.422,13.8836,13.3373,13.7611,125800.0],["2007-12-10",13.8176,14.0343,13.8176,13.9683,96800.0],["2007-12-11",14.0625,14.0814,13.196,13.2431,96200.0],["2007-12-12",13.7329,14.0343,13.3844,13.6669,189700.0],["2007-12-13",13.5162,13.8459,13.3373,13.4409,143000.0],["2007-12-14",13.2242,13.8836,13.196,13.3184,97200.0],["2007-12-17",13.2431,13.4691,13.1018,13.1489,85000.0],["2007-12-18",13.2525,13.3467,12.8475,13.3373,156900.0],["2007-12-19",13.2337,13.7046,13.2242,13.2431,161300.0],["2007-12-20",13.4409,13.5351,13.1489,13.3844,103700.0],["2007-12-21",13.4691,13.8741,13.422,13.6575,371300.0],["2007-12-24",13.7611,14.0343,13.3844,14.0343,93200.0],["2007-12-26",13.9118,14.298,13.7234,14.1944,156300.0],["2007-12-27",14.1661,14.5806,13.5539,14.1756,236100.0],["2007-12-28",14.3828,14.5806,14.1944,14.2509,121300.0],["2007-12-31",14.185,14.6936,13.8647,14.6842,193800.0],["2008-01-02",14.6277,14.7972,13.8553,14.0719,191500.0],["2008-01-03",14.1285,14.9196,13.893,14.6371,229700.0],["2008-01-04",14.4675,14.5617,13.6669,13.7988,222100.0],["2008-01-07",13.9589,14.1755,13.5162,13.8741,174600.0],["2008-01-08",13.7705,14.1379,13.3561,13.4126,122800.0],["2008-01-09",13.3467,13.4691,12.5932,13.3561,282700.0],["2008-01-10",13.1771,13.4691,12.8852,13.3655,114900.0],["2008-01-11",13.2337,13.2337,12.4801,12.4896,146200.0],["2008-01-14",12.6779,12.7721,12.1787,12.4236,76300.0],["2008-01-15",12.2258,12.3577,11.6418,11.736,155400.0],["2008-01-16",11.7266,12.5555,11.2086,11.9809,151300.0],["2008-01-17",12.0469,12.0469,11.4252,11.5948,198800.0],["2008-01-18",11.5948,11.8491,10.8695,11.0861,212100.0],["2008-01-22",10.8601,11.3875,10.3514,10.9919,154400.0],["2008-01-23",10.8224,11.4346,10.2384,11.2839,160600.0],["2008-01-24",11.331,11.802,10.9825,11.3122,144600.0],["2008-01-25",11.4629,11.6136,10.8507,11.0296,92300.0],["2008-01-28",11.0296,11.7737,10.8318,11.5853,113300.0],["2008-01-29",11.6701,11.6701,11.2933,11.3593,58400.0],["2008-01-30",11.2557,11.6795,10.9637,11.3028,150300.0],["2008-01-31",11.0955,11.802,10.5116,11.5948,112900.0],["2008-02-01",11.6607,12.3483,11.5948,12.3012,205900.0],["2008-02-04",12.2541,12.4425,12.1976,12.2541,126000.0],["2008-02-05",11.9809,12.3294,11.4629,11.4629,126200.0],["2008-02-06",11.5759,11.7643,11.1897,11.2086,90500.0],["2008-02-07",11.2086,11.6607,11.1238,11.3687,168900.0],["2008-02-08",11.3593,11.6984,10.9448,11.397,199800.0],["2008-02-11",11.4252,11.4252,10.9731,11.2274,81300.0],["2008-02-12",11.2839,11.7831,11.0014,11.0955,61400.0],["2008-02-13",11.2274,11.6418,11.1709,11.5665,95800.0],["2008-02-14",11.6136,11.6701,10.8318,11.0579,92600.0],["2008-02-15",10.9919,11.0485,10.6434,10.6434,76100.0],["2008-02-19",10.8036,10.9354,10.4833,10.6058,62100.0],["2008-02-20",10.5304,11.6607,10.5116,11.6513,313400.0],["2008-02-21",11.7549,12.4519,11.6136,11.6795,498800.0],["2008-02-22",11.6701,11.9715,11.0579,11.3781,564200.0],["2008-02-25",11.397,11.915,11.331,11.8773,417600.0],["2008-02-26",11.9998,12.4142,11.4911,12.3483,322000.0],["2008-02-27",12.207,13.017,11.6513,11.8491,314500.0],["2008-02-28",11.7831,12.0563,11.3781,11.7643,371200.0],["2008-02-29",11.6042,11.915,11.1426,11.4252,290000.0],["2008-03-03",11.4535,11.4535,10.8977,11.0767,149500.0],["2008-03-04",10.9354,11.3404,10.3797,10.8977,168300.0],["2008-03-05",10.9731,11.2462,10.7847,10.9543,69900.0],["2008-03-06",10.8789,11.1992,10.4456,10.5398,127000.0],["2008-03-07",10.408,10.747,10.1631,10.4739,127500.0],["2008-03-10",10.5304,10.5304,9.937,9.9935,73500.0],["2008-03-11",10.2761,11.0673,9.7392,10.8036,202600.0],["2008-03-12",10.9166,11.1803,10.2196,10.6905,92400.0],["2008-03-13",10.5022,11.4252,10.2667,11.4158,148700.0],["2008-03-14",11.5006,11.5006,10.6434,10.8695,155600.0],["2008-03-17",10.7847,11.0014,10.3326,10.3514,186800.0],["2008-03-18",10.5492,11.6042,10.3609,11.5665,308200.0],["2008-03-19",11.6324,11.7266,11.039,11.0579,149800.0],["2008-03-20",11.2368,11.3122,10.926,11.2839,382500.0],["2008-03-24",11.331,11.5194,11.0014,11.444,453500.0],["2008-03-25",11.4723,12.0469,11.3499,11.9715,147700.0],["2008-03-26",11.915,11.9338,11.444,11.4911,185600.0],["2008-03-27",11.5288,11.7455,11.3028,11.397,167100.0],["2008-03-28",11.4064,11.4817,11.0673,11.3216,155100.0],["2008-03-31",11.4456,11.5791,10.9878,11.3884,118700.0],["2008-04-01",11.6364,11.6364,11.4074,11.6173,123100.0],["2008-04-02",11.5887,12.0942,11.3407,12.0465,126300.0],["2008-04-03",11.932,12.3231,11.6745,12.2849,79000.0],["2008-04-04",12.2945,12.5711,11.9702,12.428,127100.0],["2008-04-07",12.5139,12.5615,11.7699,11.9511,98700.0],["2008-04-08",11.8748,12.4471,11.7508,12.18,79900.0],["2008-04-09",12.2182,12.3612,11.7604,11.8843,76100.0],["2008-04-10",11.9034,12.2563,11.684,12.0751,97200.0],["2008-04-11",11.9034,11.9702,11.1881,11.3407,144400.0],["2008-04-14",11.3121,11.5791,11.1118,11.1404,82500.0],["2008-04-15",11.2835,11.417,10.9782,11.3311,98600.0],["2008-04-16",11.4647,11.8367,11.0832,11.7508,148300.0],["2008-04-17",11.7222,11.8462,11.5219,11.5505,76300.0],["2008-04-18",11.8462,11.8557,11.541,11.6745,129000.0],["2008-04-21",11.6268,11.789,11.3979,11.4647,110200.0],["2008-04-22",11.3979,11.5314,10.9782,11.1595,188200.0],["2008-04-23",11.2167,11.3407,11.0736,11.2739,71900.0],["2008-04-24",11.3693,11.6936,11.0259,11.6268,92800.0],["2008-04-25",11.7222,11.7508,11.169,11.7413,82200.0],["2008-04-28",11.7413,11.7413,11.1499,11.5887,108800.0],["2008-04-29",11.6268,11.6268,11.169,11.3693,92200.0],["2008-04-30",11.4265,11.6173,11.2739,11.5028,142100.0],["2008-05-01",11.541,11.9416,11.5124,11.8653,115800.0],["2008-05-02",12.037,12.0846,11.5505,11.6936,83000.0],["2008-05-05",11.6459,11.8367,11.4742,11.6077,115600.0],["2008-05-06",11.541,11.7794,11.3884,11.6459,88100.0],["2008-05-07",11.5982,11.8462,11.5028,11.7031,148300.0],["2008-05-08",11.8462,12.0274,11.6364,11.8557,176300.0],["2008-05-09",11.1785,11.6745,11.1785,11.6077,384300.0],["2008-05-12",11.6459,11.8748,11.4933,11.7413,108800.0],["2008-05-13",11.7699,12.0274,11.5887,11.8939,171100.0],["2008-05-14",11.9225,12.0751,11.7031,11.7031,131100.0],["2008-05-15",11.6936,11.8843,11.5219,11.789,117500.0],["2008-05-16",11.8843,11.8843,11.4456,11.5601,157600.0],["2008-05-19",11.5314,11.9988,11.4265,11.4837,111400.0],["2008-05-20",11.3979,11.7603,11.2262,11.2835,206200.0],["2008-05-21",11.2644,11.5028,10.9782,11.1213,133900.0],["2008-05-22",11.1499,11.3311,10.8638,11.1595,114900.0],["2008-05-23",11.1118,11.1785,10.7779,10.8638,99500.0],["2008-05-27",10.7875,11.0068,10.5395,10.7493,113700.0],["2008-05-28",10.7684,10.8733,10.3964,10.5204,91400.0],["2008-05-29",10.3869,10.9019,10.3583,10.6253,87700.0],["2008-05-30",10.6539,10.8161,10.4346,10.7684,174300.0],["2008-06-02",10.7398,11.0736,10.2915,10.5872,158400.0],["2008-06-03",10.6539,10.8542,10.3583,10.4918,89900.0],["2008-06-04",10.4536,10.6158,10.3678,10.4918,94100.0],["2008-06-05",10.4823,10.6635,10.4823,10.6253,118400.0],["2008-06-06",10.5395,10.6635,10.282,10.2915,118900.0],["2008-06-09",10.3106,10.4918,10.0721,10.1866,102600.0],["2008-06-10",10.0149,10.301,10.0149,10.2533,75000.0],["2008-06-11",10.1961,10.2533,10.0435,10.1007,91700.0],["2008-06-12",10.3201,10.4918,10.158,10.1675,163700.0],["2008-06-13",10.2533,10.4823,10.2533,10.4536,71600.0],["2008-06-16",10.3869,10.5013,10.2915,10.3583,91100.0],["2008-06-17",10.4155,10.4155,10.0626,10.0721,81800.0],["2008-06-18",10.3869,10.3869,9.9386,10.0721,135800.0],["2008-06-19",10.0626,10.2152,10.0054,10.1007,87300.0],["2008-06-20",10.034,10.1103,9.8909,10.1103,214000.0],["2008-06-23",10.1007,10.1007,9.7764,9.7955,86100.0],["2008-06-24",9.7001,10.1198,9.538,9.5857,61500.0],["2008-06-25",9.5952,9.7669,9.4235,9.6906,78100.0],["2008-06-26",9.5571,9.5952,9.4235,9.538,83700.0],["2008-06-27",9.4998,9.662,9.4426,9.6238,305300.0],["2008-06-30",9.6525,9.7192,9.3568,9.5189,140800.0],["2008-07-01",9.3854,9.7001,9.1946,9.6429,150200.0],["2008-07-02",9.6143,9.7097,9.4522,9.5475,222200.0],["2008-07-03",9.5475,9.5475,9.3282,9.3568,49400.0],["2008-07-07",9.4522,9.4522,9.0706,9.2995,233000.0],["2008-07-08",9.3377,9.4903,9.1565,9.4712,180800.0],["2008-07-09",9.4617,9.4617,9.0706,9.0706,110900.0],["2008-07-10",9.1088,9.2232,8.9085,9.1279,98400.0],["2008-07-11",9.0516,9.2519,8.8799,9.2423,92300.0],["2008-07-14",9.3472,9.4903,9.042,9.1183,96000.0],["2008-07-15",9.0992,9.1946,8.7082,9.0039,114800.0],["2008-07-16",9.0611,9.4426,8.9848,9.3472,97400.0],["2008-07-17",9.414,9.4235,9.1183,9.3568,91100.0],["2008-07-18",9.3663,9.538,9.0706,9.2519,89600.0],["2008-07-21",9.2709,9.2805,9.0229,9.2614,37700.0],["2008-07-22",9.2328,9.8432,9.166,9.8337,114000.0],["2008-07-23",9.8051,10.1103,9.6048,9.7574,96200.0],["2008-07-24",9.8051,9.8051,9.3663,9.5475,70000.0],["2008-07-25",9.6429,9.9291,9.3472,9.7764,48800.0],["2008-07-28",9.7192,9.8146,9.5761,9.6811,43900.0],["2008-07-29",9.7192,10.425,9.7192,10.2057,112900.0],["2008-07-30",10.2533,10.4918,10.1294,10.301,89600.0],["2008-07-31",10.1675,10.5013,10.0626,10.3964,87500.0],["2008-08-01",10.5681,10.5681,10.0817,10.2724,47900.0],["2008-08-04",10.3106,10.4632,9.662,9.662,123900.0],["2008-08-05",9.7955,10.2057,9.5475,10.1389,85000.0],["2008-08-06",10.1294,10.5013,9.8051,10.3297,73100.0],["2008-08-07",10.2629,10.4918,10.0626,10.4632,80600.0],["2008-08-08",10.4346,10.7302,10.2629,10.7302,147100.0],["2008-08-11",10.673,10.9592,10.5013,10.9019,127500.0],["2008-08-12",10.8542,10.8542,10.2533,10.5109,98000.0],["2008-08-13",10.5395,10.6158,10.1484,10.5586,72700.0],["2008-08-14",10.4727,10.6253,10.4632,10.5299,55500.0],["2008-08-15",10.6921,10.9305,10.3964,10.5013,86000.0],["2008-08-18",10.5013,10.5681,10.053,10.1484,65700.0],["2008-08-19",10.0721,10.1294,9.8432,10.0054,48800.0],["2008-08-20",10.0244,10.4918,9.9195,10.1961,59700.0],["2008-08-21",10.2251,10.2735,9.8575,9.9349,63600.0],["2008-08-22",9.9736,10.2348,9.9736,10.1381,64000.0],["2008-08-25",10.1187,10.1187,9.8382,9.8769,80800.0],["2008-08-26",9.4706,9.9253,9.4706,9.7511,61000.0],["2008-08-27",9.7705,9.7705,9.4512,9.635,112200.0],["2008-08-28",9.6447,9.7415,9.5383,9.6447,62000.0],["2008-08-29",9.6157,9.8866,9.1804,9.7415,133400.0],["2008-09-02",9.8769,9.8769,8.9095,9.0449,117500.0],["2008-09-03",9.0449,9.519,9.0449,9.3835,116800.0],["2008-09-04",9.3158,9.4416,8.7257,8.7741,145500.0],["2008-09-05",8.8321,8.8515,8.4258,8.658,113500.0],["2008-09-08",8.5322,8.9095,8.5322,8.8224,118200.0],["2008-09-09",8.7257,8.9385,8.3775,8.4645,97900.0],["2008-09-10",8.6,8.7064,8.3775,8.4548,64800.0],["2008-09-11",8.3871,8.7257,8.3001,8.6,58400.0],["2008-09-12",8.5613,8.6193,8.3001,8.4355,80500.0],["2008-09-15",8.3484,8.687,8.1646,8.2033,69700.0],["2008-09-16",8.0485,8.5709,8.0292,8.4355,117400.0],["2008-09-17",8.3001,8.5419,8.0389,8.2324,145200.0],["2008-09-18",8.4355,9.0836,8.242,9.0353,288300.0],["2008-09-19",9.5286,10.2348,9.4899,9.6834,413300.0],["2008-09-22",9.6641,9.6737,9.0256,9.0546,69000.0],["2008-09-23",9.4029,9.4029,8.4839,8.6,102000.0],["2008-09-24",8.629,8.629,8.2904,8.4065,92900.0],["2008-09-25",8.4548,9.19,8.4258,8.8128,125200.0],["2008-09-26",8.6677,8.7064,8.3871,8.5419,90400.0],["2008-09-29",8.3581,8.4839,7.9712,8.0582,221400.0],["2008-09-30",8.1066,8.658,8.0099,8.5903,110600.0],["2008-10-01",8.5322,8.629,8.1743,8.4548,86900.0],["2008-10-02",8.4065,8.5516,7.9034,8.0195,92500.0],["2008-10-03",8.1163,8.7547,8.1066,8.2904,112900.0],["2008-10-06",8.0776,8.2614,7.4004,7.6132,144700.0],["2008-10-07",7.7293,7.7293,6.4234,6.4717,203400.0],["2008-10-08",6.3169,6.8393,5.8623,6.1912,225200.0],["2008-10-09",6.4234,6.7523,5.04,5.2915,158000.0],["2008-10-10",5.2238,5.6591,4.4016,5.1754,399300.0],["2008-10-13",5.7462,6.6652,5.5914,6.5781,159600.0],["2008-10-14",6.7716,7.2553,6.1525,6.2396,91900.0],["2008-10-15",6.1041,6.1428,5.3206,5.4173,101800.0],["2008-10-16",5.456,5.7075,5.1851,5.6011,297600.0],["2008-10-17",5.3593,6.2202,5.2141,5.7946,107900.0],["2008-10-20",5.9687,6.2492,5.6882,6.2009,56000.0],["2008-10-21",6.1235,6.5781,5.988,6.2009,98500.0],["2008-10-22",6.0074,6.4717,5.5624,5.5624,84000.0],["2008-10-23",5.6108,5.8623,4.7692,4.9626,148200.0],["2008-10-24",4.4886,4.9916,4.3338,4.6047,170400.0],["2008-10-27",4.537,4.7498,4.3822,4.4789,59600.0],["2008-10-28",4.6047,5.1174,4.2468,4.8369,88500.0],["2008-10-29",4.8756,5.7849,4.8465,5.5914,139200.0],["2008-10-30",5.7752,6.2009,5.6108,6.0074,69000.0],["2008-10-31",6.0461,6.9457,5.872,6.7619,127000.0],["2008-11-03",6.7523,7.4488,6.2589,7.4294,107500.0],["2008-11-04",7.4971,7.6519,7.0812,7.352,81500.0],["2008-11-05",7.1392,7.5165,7.1295,7.265,94300.0],["2008-11-06",7.0135,7.0908,6.0654,6.2492,130500.0],["2008-11-07",6.7039,7.1489,5.6204,5.6688,231400.0],["2008-11-10",5.8526,6.1718,5.011,5.1754,56400.0],["2008-11-11",5.0981,5.7462,5.0981,5.2819,69800.0],["2008-11-12",5.1658,5.1658,4.4499,4.7595,108200.0],["2008-11-13",4.7885,5.514,4.3629,5.4173,79900.0],["2008-11-14",5.1754,5.1851,4.8852,4.9433,50800.0],["2008-11-17",4.8949,5.3979,4.7595,4.7595,42400.0],["2008-11-18",4.624,4.8852,4.2564,4.6434,111200.0],["2008-11-19",4.4789,4.7305,4.2468,4.2468,81500.0],["2008-11-20",4.1404,4.3242,3.9469,3.9759,99700.0],["2008-11-21",4.0823,4.508,3.676,4.4789,166400.0],["2008-11-24",4.5467,5.1658,3.8115,4.9916,139900.0],["2008-11-25",5.0787,5.1851,4.566,4.9046,131400.0],["2008-11-26",4.7401,5.456,4.7401,5.456,63300.0],["2008-11-28",5.3689,5.6011,4.9626,5.6011,23600.0],["2008-12-01",5.3883,5.3883,4.5467,4.5757,298400.0],["2008-12-02",4.7014,4.9336,4.4402,4.8465,179600.0],["2008-12-03",4.6918,4.8852,4.566,4.8465,78300.0],["2008-12-04",4.6627,4.9626,4.6627,4.8078,84300.0],["2008-12-05",4.6821,4.7885,4.4499,4.7014,182900.0],["2008-12-08",4.8659,5.1754,4.537,5.0207,133200.0],["2008-12-09",4.9433,4.9916,4.7401,4.7401,112400.0],["2008-12-10",4.8175,4.9239,4.566,4.7692,50700.0],["2008-12-11",4.6918,4.9723,4.3048,4.3048,54600.0],["2008-12-12",4.1597,5.0303,4.1597,4.953,64600.0],["2008-12-15",5.011,5.011,4.3725,4.4402,58200.0],["2008-12-16",4.5563,5.3883,4.4016,5.2915,138900.0],["2008-12-17",5.2141,5.5431,4.9723,5.427,90400.0],["2008-12-18",5.4366,5.485,4.9916,5.1368,47100.0],["2008-12-19",5.3399,5.5334,5.0884,5.2819,245800.0],["2008-12-22",5.3206,5.3302,4.9143,5.3302,62600.0],["2008-12-23",5.3302,5.4173,5.1948,5.2625,30500.0],["2008-12-24",5.2432,5.3786,5.1851,5.3593,14600.0],["2008-12-26",5.3399,5.7849,5.2528,5.7752,41100.0],["2008-12-29",5.7365,5.7655,5.3302,5.3883,47000.0],["2008-12-30",5.4947,5.6591,5.4173,5.5527,60800.0],["2008-12-31",5.5817,6.5298,5.3689,6.3943,121100.0],["2009-01-02",6.404,6.5201,6.0364,6.1428,69900.0],["2009-01-05",6.1525,6.1525,5.3883,5.7849,70400.0],["2009-01-06",5.8429,6.1718,5.7075,6.1041,66800.0],["2009-01-07",5.9977,6.0848,5.7172,5.8429,39600.0],["2009-01-08",5.8623,6.317,5.8429,6.3073,46800.0],["2009-01-09",6.2879,6.2879,5.6978,5.7172,51100.0],["2009-01-12",5.5624,5.5624,4.982,5.2045,78000.0],["2009-01-13",5.1658,5.1851,4.953,5.0303,35300.0],["2009-01-14",4.9433,5.0787,4.8369,4.8369,53400.0],["2009-01-15",4.7014,4.7885,4.3048,4.3629,202300.0],["2009-01-16",4.4112,4.4596,4.1597,4.2564,86100.0],["2009-01-20",4.1791,4.3242,3.8695,3.8695,73000.0],["2009-01-21",3.9662,4.4402,3.8695,4.3822,101600.0],["2009-01-22",4.2564,4.3532,4.0823,4.092,36000.0],["2009-01-23",4.0049,4.4983,3.9662,4.3242,61600.0],["2009-01-26",4.3435,4.6918,4.2564,4.508,52100.0],["2009-01-27",4.5176,4.8852,4.4789,4.7208,54300.0],["2009-01-28",4.8465,5.2625,4.8465,5.1754,39000.0],["2009-01-29",5.1658,5.1754,4.4596,4.5854,25300.0],["2009-01-30",4.6434,4.7111,4.3532,4.566,63000.0],["2009-02-02",4.4886,4.9046,4.4112,4.8852,37500.0],["2009-02-03",4.9336,5.2238,4.7498,5.1174,54700.0],["2009-02-04",5.1077,5.1754,4.508,4.6337,43600.0],["2009-02-05",4.595,5.0013,4.4789,4.7401,35000.0],["2009-02-06",4.7111,5.2915,4.6337,5.1464,40100.0],["2009-02-09",5.0884,5.2432,5.0013,5.1851,23600.0],["2009-02-10",5.2722,5.2819,4.6434,4.6918,52900.0],["2009-02-11",4.7111,5.011,4.6047,4.6724,30900.0],["2009-02-12",4.595,4.7208,4.4016,4.6821,38700.0],["2009-02-13",4.7014,5.0594,4.6531,4.9916,19200.0],["2009-02-17",4.7111,4.7595,4.4886,4.5757,41200.0],["2009-02-18",4.624,4.8272,4.508,4.508,36400.0],["2009-02-19",4.6047,4.8078,4.5467,4.566,20600.0],["2009-02-20",4.4693,4.7111,4.4209,4.4789,43500.0],["2009-02-23",4.5273,4.5273,4.0436,4.1404,38200.0],["2009-02-24",4.2177,4.7111,4.0339,4.7014,58100.0],["2009-02-25",4.6724,4.6724,4.3048,4.4016,47300.0],["2009-02-26",4.4596,4.7208,4.3435,4.3532,63300.0],["2009-02-27",4.2758,4.6047,4.1404,4.4499,50900.0],["2009-03-02",4.3532,4.4789,3.9179,4.1113,52600.0],["2009-03-03",4.1887,4.1887,3.9179,3.9566,48600.0],["2009-03-04",4.0533,4.121,3.8792,4.092,46300.0],["2009-03-05",3.9662,4.0339,3.8695,3.8888,66200.0],["2009-03-06",3.9469,4.1404,3.8695,3.9953,54600.0],["2009-03-09",3.9469,4.1307,3.7341,3.7437,111800.0],["2009-03-10",3.8695,4.5563,3.8695,4.5273,67500.0],["2009-03-11",4.5273,4.595,4.1017,4.1887,101400.0],["2009-03-12",4.1694,4.4499,3.8695,4.2468,338400.0],["2009-03-13",4.2758,4.4693,4.063,4.121,86000.0],["2009-03-16",4.1887,4.3725,3.8888,3.9662,32300.0],["2009-03-17",3.9082,4.1984,3.8792,4.1791,71800.0],["2009-03-18",4.1597,4.4402,4.1017,4.4402,33500.0],["2009-03-19",4.4596,4.624,4.3919,4.624,31200.0],["2009-03-20",4.6821,4.8369,4.0243,4.0243,122300.0],["2009-03-23",4.1984,4.8272,4.1404,4.8078,74700.0],["2009-03-24",4.8272,4.8756,4.4402,4.5273,132600.0],["2009-03-25",4.595,4.8369,4.3048,4.6434,67300.0],["2009-03-26",4.7595,5.1948,4.6821,5.04,156700.0],["2009-03-27",5.0207,5.0207,4.5273,4.537,45200.0],["2009-03-30",4.3629,4.566,4.1791,4.4402,48500.0],["2009-03-31",4.4983,4.9046,4.3338,4.7305,59400.0],["2009-04-01",4.6144,4.7305,4.4789,4.7111,47700.0],["2009-04-02",4.9046,5.2238,4.9046,5.1948,98300.0],["2009-04-03",5.1948,5.2819,5.04,5.2045,61400.0],["2009-04-06",5.1077,5.1174,4.8562,5.011,39600.0],["2009-04-07",4.8756,4.9336,4.7595,4.7692,55700.0],["2009-04-08",4.8369,5.1368,4.8272,5.1368,34900.0],["2009-04-09",5.2141,5.4366,5.0497,5.4366,75900.0],["2009-04-13",5.3206,5.4947,5.2722,5.427,26000.0],["2009-04-14",5.2819,5.456,5.2819,5.4366,61600.0],["2009-04-15",5.3786,5.4947,5.3399,5.4463,16900.0],["2009-04-16",5.427,5.8333,5.3883,5.8333,41100.0],["2009-04-17",5.8623,5.8623,5.6688,5.7946,43200.0],["2009-04-20",5.6204,5.7849,5.2722,5.2722,40400.0],["2009-04-21",5.2528,5.4753,5.2141,5.3979,74600.0],["2009-04-22",5.2819,5.4753,5.2335,5.3399,27500.0],["2009-04-23",5.3496,5.3496,5.1271,5.2335,30800.0],["2009-04-24",5.3012,5.3786,5.1561,5.2238,59700.0],["2009-04-27",5.1271,5.2819,5.0303,5.1077,43900.0],["2009-04-28",5.04,5.2625,5.04,5.1658,17200.0],["2009-04-29",5.2141,5.3979,5.1464,5.2432,30000.0],["2009-04-30",5.3012,5.4657,5.1658,5.1948,51200.0],["2009-05-01",5.1851,5.3979,5.1851,5.3206,34000.0],["2009-05-04",5.3689,5.5721,5.3206,5.5624,50400.0],["2009-05-05",5.514,6.1815,5.3979,6.1138,178300.0],["2009-05-06",5.8042,6.0654,5.7752,5.8913,133600.0],["2009-05-07",5.9977,6.0171,5.5817,5.7075,90200.0],["2009-05-08",5.8236,6.0461,5.7462,6.0461,66200.0],["2009-05-11",5.8429,6.2105,5.5624,5.6495,75100.0],["2009-05-12",5.6882,5.9977,5.514,5.7559,35900.0],["2009-05-13",5.6301,5.6591,5.3109,5.3399,36900.0],["2009-05-14",5.3883,5.6591,5.3012,5.5624,38500.0],["2009-05-15",5.5914,5.6978,5.3109,5.3689,37600.0],["2009-05-18",5.456,5.9493,5.3109,5.9397,120700.0],["2009-05-19",5.872,6.0461,5.6011,5.6978,44800.0],["2009-05-20",5.7849,6.0945,5.6398,5.8333,62600.0],["2009-05-21",5.7075,5.8042,5.514,5.7172,28500.0],["2009-05-22",5.7559,5.9203,5.6591,5.8236,26400.0],["2009-05-26",5.8526,6.2396,5.8526,6.2202,51500.0],["2009-05-27",6.1525,6.317,5.8042,5.8429,25600.0],["2009-05-28",5.901,5.901,5.2625,5.427,159200.0],["2009-05-29",5.4173,5.4173,4.9143,5.2625,217400.0],["2009-06-01",5.3689,5.8236,5.3689,5.8236,104400.0],["2009-06-02",5.8042,6.3169,5.7559,6.2783,113900.0],["2009-06-03",6.1815,6.4717,6.0751,6.4717,39300.0],["2009-06-04",6.4621,7.0328,6.404,6.8974,100900.0],["2009-06-05",6.8684,7.0135,6.5781,6.8393,65100.0],["2009-06-08",6.7813,6.8684,6.6652,6.791,42000.0],["2009-06-09",6.8297,6.8684,5.872,5.9397,140300.0],["2009-06-10",6.0364,6.2879,5.5914,6.2686,80900.0],["2009-06-11",6.2783,6.6749,6.0461,6.4717,40700.0],["2009-06-12",6.4137,6.6942,6.4137,6.6942,27700.0],["2009-06-15",6.6459,6.6459,5.8139,6.1428,50800.0],["2009-06-16",6.2105,6.4621,6.1525,6.3266,44000.0],["2009-06-17",6.346,6.8684,6.3266,6.7619,109400.0],["2009-06-18",6.7232,6.7813,6.5491,6.6652,29600.0],["2009-06-19",6.8393,6.8393,6.6459,6.7426,102200.0],["2009-06-22",6.6846,6.6846,6.3847,6.4427,139200.0],["2009-06-23",6.4911,6.5201,6.2202,6.2686,54200.0],["2009-06-24",6.3363,6.6749,6.2009,6.346,40600.0],["2009-06-25",6.2879,6.7426,6.1622,6.6749,48100.0],["2009-06-26",6.6072,7.0618,6.404,6.9651,629100.0],["2009-06-29",6.9651,6.9651,6.7136,6.8297,71800.0],["2009-06-30",6.8587,6.9941,6.7329,6.9844,82300.0],["2009-07-01",7.0328,7.2553,6.7619,7.0715,104400.0],["2009-07-02",6.9264,6.9941,6.3943,6.6265,80400.0],["2009-07-06",6.6362,7.0425,6.6362,6.8877,46900.0],["2009-07-07",6.8684,6.9361,6.4911,6.5104,45900.0],["2009-07-08",6.5781,6.7619,6.3943,6.5588,45600.0],["2009-07-09",6.6072,6.6072,6.2396,6.3363,39400.0],["2009-07-10",6.2976,6.82,6.2105,6.7136,65900.0],["2009-07-13",6.7426,6.9748,6.5685,6.7523,69100.0],["2009-07-14",6.7619,7.0135,6.5104,6.7523,51700.0],["2009-07-15",6.878,6.9264,6.7523,6.7813,55600.0],["2009-07-16",6.7716,7.0135,6.7716,7.0135,25200.0],["2009-07-17",7.0328,7.1489,6.7523,6.7813,104800.0],["2009-07-20",6.8587,6.9167,6.6749,6.878,33600.0],["2009-07-21",6.9264,7.1102,6.8297,6.9748,38100.0],["2009-07-22",6.8974,7.0618,6.7716,6.8877,46900.0],["2009-07-23",6.8587,7.1102,6.7716,6.878,109300.0],["2009-07-24",6.791,6.9844,6.6168,6.9361,31100.0],["2009-07-27",6.8297,6.9361,6.6846,6.907,30100.0],["2009-07-28",6.8393,7.2166,6.8393,7.2069,160600.0],["2009-07-29",7.1392,7.236,7.0425,7.0812,37600.0],["2009-07-30",7.2263,7.4004,6.8684,7.323,77200.0],["2009-07-31",7.2553,7.71,7.1876,7.6326,58400.0],["2009-08-03",7.71,7.71,7.1005,7.3037,117100.0],["2009-08-04",7.265,7.6229,7.0618,7.3811,98900.0],["2009-08-05",7.323,7.4101,6.907,7.0522,48000.0],["2009-08-06",7.1392,7.4971,7.0231,7.1392,35900.0],["2009-08-07",7.3133,7.5358,6.9554,7.1392,115700.0],["2009-08-10",7.0522,7.4971,6.907,6.9844,78400.0],["2009-08-11",6.9457,7.323,6.8393,7.1199,78700.0],["2009-08-12",7.1199,7.3617,7.0715,7.1779,67000.0],["2009-08-13",7.2166,7.3811,7.0425,7.3714,34400.0],["2009-08-14",7.3424,7.4294,7.0522,7.2069,48000.0],["2009-08-17",7.0522,7.1586,6.9361,6.9554,52000.0],["2009-08-18",6.9941,7.2069,6.9361,7.1779,66500.0],["2009-08-19",7.0618,7.265,6.9748,7.236,31000.0],["2009-08-20",7.1876,7.4101,7.0522,7.3907,47600.0],["2009-08-21",7.4585,7.5068,7.1489,7.2456,101200.0],["2009-08-24",7.294,7.4875,6.9361,7.1586,72200.0],["2009-08-25",7.1489,7.2069,7.0135,7.1489,32500.0],["2009-08-26",7.1199,7.1876,6.9748,7.1199,58000.0],["2009-08-27",7.1102,7.1586,6.9651,7.1005,20400.0],["2009-08-28",7.1682,7.3037,6.9554,7.0812,37000.0],["2009-08-31",7.0135,7.2553,6.82,7.1102,79400.0],["2009-09-01",7.0231,7.294,6.6749,6.8006,53900.0],["2009-09-02",6.791,6.9941,6.6555,6.6942,54500.0],["2009-09-03",6.7329,6.7523,6.5878,6.7232,31400.0],["2009-09-04",6.7232,6.8974,6.5781,6.8877,57300.0],["2009-09-08",6.907,7.1489,6.6265,6.8684,35600.0],["2009-09-09",6.8684,6.9651,6.7329,6.9167,36300.0],["2009-09-10",6.9264,6.9651,6.6265,6.9457,58700.0],["2009-09-11",6.8393,6.9361,6.6555,6.7329,30500.0],["2009-09-14",6.6749,6.878,6.6459,6.791,27600.0],["2009-09-15",6.7523,6.8877,6.6459,6.8103,31600.0],["2009-09-16",6.82,7.0812,6.82,6.9941,77700.0],["2009-09-17",7.0908,7.1586,6.849,7.0328,64600.0],["2009-09-18",7.0135,7.1199,6.8974,7.1102,141500.0],["2009-09-21",7.0038,7.1973,6.9264,7.1489,144100.0],["2009-09-22",7.2069,7.2456,6.9844,7.0328,37700.0],["2009-09-23",7.0522,7.1586,6.9361,6.9457,24000.0],["2009-09-24",6.8974,6.9554,6.5781,6.8587,86200.0],["2009-09-25",6.8103,7.1586,6.8103,7.1005,50500.0],["2009-09-28",7.1392,7.4971,7.0618,7.4585,85100.0],["2009-09-29",7.265,7.6713,7.265,7.4488,47200.0],["2009-09-30",7.4004,7.5842,6.9941,7.4681,111600.0],["2009-10-01",7.4294,7.4294,6.9264,7.0038,50300.0],["2009-10-02",6.8877,7.1586,6.8877,6.8877,34800.0],["2009-10-05",6.9844,7.1102,6.849,6.9361,49300.0],["2009-10-06",6.9844,7.3037,6.7813,7.3037,64400.0],["2009-10-07",7.3037,7.3907,7.2069,7.265,37200.0],["2009-10-08",7.3714,7.5358,7.236,7.2456,56000.0],["2009-10-09",7.265,7.5358,7.1779,7.5068,55100.0],["2009-10-12",7.5068,7.5358,7.352,7.4778,15600.0],["2009-10-13",7.4488,7.6229,7.4004,7.5649,29100.0],["2009-10-14",7.6229,7.6519,7.3811,7.5939,66800.0],["2009-10-15",7.4875,7.8164,7.3617,7.7583,94300.0],["2009-10-16",7.6906,7.8647,7.3327,7.4101,277400.0],["2009-10-19",7.4681,7.5745,7.3714,7.3811,77300.0],["2009-10-20",7.5745,7.5745,6.2879,6.907,540000.0],["2009-10-21",6.8974,7.0618,6.791,6.8684,157700.0],["2009-10-22",6.8684,7.0425,6.6459,7.0038,125100.0],["2009-10-23",7.0425,7.0618,6.6749,6.7523,54300.0],["2009-10-26",6.7426,6.8877,6.6459,6.8297,82200.0],["2009-10-27",6.8393,7.0135,6.7619,6.7619,36100.0],["2009-10-28",6.7426,6.8006,6.4911,6.6168,40700.0],["2009-10-29",6.6942,6.9264,6.6459,6.7426,58800.0],["2009-10-30",6.6749,6.6846,6.4234,6.5975,58100.0],["2009-11-02",6.6459,6.8103,6.2976,6.5298,67500.0],["2009-11-03",6.4717,6.6555,6.2879,6.5588,36200.0],["2009-11-04",6.8297,7.797,6.8297,7.4681,259200.0],["2009-11-05",7.5455,7.6519,7.3037,7.5745,50900.0],["2009-11-06",7.4971,7.6229,7.3424,7.4198,34900.0],["2009-11-09",7.5455,7.768,7.5262,7.5842,79000.0],["2009-11-10",7.5455,7.9325,7.4681,7.4778,85300.0],["2009-11-11",7.6036,7.71,7.4585,7.5842,49000.0],["2009-11-12",7.6036,7.6906,7.3037,7.3037,53800.0],["2009-11-13",7.323,7.7874,7.294,7.7003,47000.0],["2009-11-16",7.739,7.9712,7.5552,7.8647,54300.0],["2009-11-17",7.8261,8.4258,7.3811,7.6519,220600.0],["2009-11-18",7.6713,7.9228,7.4971,7.8454,85500.0],["2009-11-19",7.5745,7.9034,7.4971,7.7777,92700.0],["2009-11-20",7.7196,7.9808,7.6229,7.8841,87000.0],["2009-11-23",7.9808,8.3581,7.8551,8.213,72400.0],["2009-11-24",8.0002,8.3001,8.0002,8.2033,39700.0],["2009-11-25",8.2614,8.3581,7.8454,8.0292,36100.0],["2009-11-27",7.6809,7.9712,7.6809,7.8647,28500.0],["2009-11-30",7.8261,8.0195,7.6326,7.9325,83900.0],["2009-12-01",8.0582,8.1743,7.8744,8.0002,37300.0],["2009-12-02",8.0292,8.184,7.9228,8.1163,35400.0],["2009-12-03",8.1743,8.1743,7.8841,7.8938,65900.0],["2009-12-04",8.0872,8.6193,8.0679,8.6,71700.0],["2009-12-07",8.5709,9.2771,8.5322,9.1707,118700.0],["2009-12-08",9.103,9.3642,8.9482,8.9772,100300.0],["2009-12-09",9.0062,9.1804,8.8805,8.9676,42500.0],["2009-12-10",9.0449,9.1997,8.5129,8.6483,168800.0],["2009-12-11",8.687,8.8515,8.3871,8.716,86600.0],["2009-12-14",8.8321,9.0256,8.6193,8.7838,92600.0],["2009-12-15",8.7644,8.9289,8.629,8.6386,62100.0],["2009-12-16",8.7354,8.9385,8.5419,8.7257,79100.0],["2009-12-17",8.6677,8.9095,8.5419,8.5516,81700.0],["2009-12-18",8.6193,8.9385,8.3775,8.5903,286500.0],["2009-12-21",8.629,8.9966,8.4452,8.6773,76600.0],["2009-12-22",8.7257,8.7257,8.4258,8.658,66500.0],["2009-12-23",8.716,9.0643,8.5419,8.9966,84500.0],["2009-12-24",9.0643,9.0643,8.8128,8.9966,37200.0],["2009-12-28",9.0159,9.2384,8.9579,9.0449,72700.0],["2009-12-29",9.103,9.2191,8.9482,9.0933,79400.0],["2009-12-30",9.0643,9.1223,8.8611,9.0836,75100.0],["2009-12-31",9.103,9.2674,8.9676,8.9966,61600.0],["2010-01-04",9.1417,9.2191,8.8321,9.2191,84000.0],["2010-01-05",9.2287,9.2578,8.9385,9.0353,77200.0],["2010-01-06",9.0449,9.132,8.8708,8.9676,110700.0],["2010-01-07",8.9966,9.3061,8.8515,9.1417,63100.0],["2010-01-08",9.103,9.6254,9.103,9.5963,78800.0],["2010-01-11",9.6447,9.6737,9.3158,9.3738,46500.0],["2010-01-12",9.2578,9.3835,8.9385,9.0449,68900.0],["2010-01-13",9.0643,9.2868,8.9482,9.1127,56500.0],["2010-01-14",9.0933,9.5867,9.0836,9.1901,37600.0],["2010-01-15",9.2384,9.2771,8.8321,8.9966,90100.0],["2010-01-19",8.9966,9.2481,8.9966,9.1804,33000.0],["2010-01-20",9.0643,9.1997,8.6773,8.8998,58700.0],["2010-01-21",8.8321,9.0353,8.4355,8.5129,91600.0],["2010-01-22",8.5129,8.7451,8.3097,8.5709,55800.0],["2010-01-25",8.6483,9.0256,8.629,8.8224,85600.0],["2010-01-26",8.7547,8.8031,8.6483,8.6967,29800.0],["2010-01-27",8.6096,8.8418,8.5806,8.687,31800.0],["2010-01-28",8.7354,8.8128,8.3581,8.3581,49600.0],["2010-01-29",8.4452,8.6386,8.2904,8.3775,51300.0],["2010-02-01",8.4162,8.5613,8.2227,8.3968,43000.0],["2010-02-02",8.3775,8.3968,8.1163,8.2614,57300.0],["2010-02-03",8.213,8.3968,8.0485,8.0969,57900.0],["2010-02-04",8.0485,8.1356,7.7196,7.8067,74800.0],["2010-02-05",7.8067,8.1259,7.739,8.1066,58000.0],["2010-02-08",8.0776,8.1453,7.9325,8.0679,57400.0],["2010-02-09",8.1646,8.8031,8.1646,8.4742,84500.0],["2010-02-10",8.4162,8.9385,8.4162,8.8031,84600.0],["2010-02-11",8.7934,9.3255,8.6967,9.3255,97800.0],["2010-02-12",9.2191,9.2191,8.9772,9.1901,70600.0],["2010-02-16",9.2771,9.3835,9.0836,9.1901,30100.0],["2010-02-17",9.19,9.4512,9.0159,9.3158,48900.0],["2010-02-18",9.3352,9.577,9.3352,9.4609,63500.0],["2010-02-19",9.4512,9.4803,9.1514,9.2287,66900.0],["2010-02-22",9.3158,9.3158,8.8708,8.9966,58400.0],["2010-02-23",8.9482,9.1223,8.6096,8.7838,71000.0],["2010-02-24",8.7934,8.9579,8.7064,8.8902,85900.0],["2010-02-25",8.7257,9.161,8.7257,9.132,44300.0],["2010-02-26",9.1127,9.2094,8.8224,9.1997,85500.0],["2010-03-01",9.2481,9.5286,9.2094,9.2868,70400.0],["2010-03-02",9.2384,9.6447,9.1223,9.6447,55100.0],["2010-03-03",9.6447,10.0123,9.4416,9.7511,64700.0],["2010-03-04",9.7898,10.1574,9.5963,9.9446,77800.0],["2010-03-05",9.9736,10.1187,9.8672,9.8962,70300.0],["2010-03-08",9.8188,9.9446,9.6737,9.8285,65500.0],["2010-03-09",9.8479,10.0994,9.7705,10.022,64400.0],["2010-03-10",9.7415,11.9374,9.7415,11.7729,438000.0],["2010-03-11",11.8407,11.8407,11.0668,11.5795,167200.0],["2010-03-12",11.6182,11.7149,11.3376,11.415,98000.0],["2010-03-15",11.386,11.4924,11.1248,11.2699,122800.0],["2010-03-16",11.357,11.415,11.0764,11.4053,62000.0],["2010-03-17",11.4731,12.5178,11.357,12.3921,144000.0],["2010-03-18",12.4694,13.0112,12.2083,12.8564,233300.0],["2010-03-19",12.9628,13.0499,12.3534,12.5565,198300.0],["2010-03-22",12.4791,13.1369,12.3824,13.0886,116100.0],["2010-03-23",13.1756,13.7754,13.1756,13.6593,165400.0],["2010-03-24",13.6593,13.669,13.2143,13.3788,131300.0],["2010-03-25",13.5239,13.7367,13.0982,13.1369,68600.0],["2010-03-26",13.2433,13.4852,13.0982,13.1176,72000.0],["2010-03-29",13.1273,13.5142,13.1273,13.3401,50400.0],["2010-03-30",13.3207,13.6206,13.1853,13.5336,168700.0],["2010-03-31",13.4175,13.8431,13.3207,13.3594,108800.0],["2010-04-01",13.3981,13.7657,13.195,13.3691,53700.0],["2010-04-05",13.3594,13.7947,13.166,13.7947,102500.0],["2010-04-06",13.6109,13.8915,13.6109,13.7464,93500.0],["2010-04-07",13.6303,13.9302,13.3111,13.7754,85700.0],["2010-04-08",13.669,13.6883,13.3401,13.5916,68200.0],["2010-04-09",13.5336,13.6109,13.1563,13.3401,87600.0],["2010-04-12",13.3014,13.727,13.253,13.5626,52900.0],["2010-04-13",13.5142,13.9882,13.4175,13.9205,101000.0],["2010-04-14",14.0559,14.6751,14.0366,14.5977,176200.0],["2010-04-15",14.5396,14.8202,14.5396,14.646,69700.0],["2010-04-16",14.6364,14.7718,14.2301,14.4719,78500.0],["2010-04-19",14.3268,14.6654,14.1624,14.4622,63800.0],["2010-04-20",14.4913,14.7718,14.2881,14.617,54300.0],["2010-04-21",14.7138,14.7138,14.3752,14.5977,43900.0],["2010-04-22",14.4719,14.646,14.201,14.4719,103800.0],["2010-04-23",14.4429,15.449,14.4429,15.4199,117400.0],["2010-04-26",15.478,15.7101,14.8879,15.1201,88400.0],["2010-04-27",15.1201,15.4199,14.8008,14.8492,106600.0],["2010-04-28",14.8879,15.2652,14.8008,15.0233,34000.0],["2010-04-29",15.062,15.5167,15.0136,15.5167,87100.0],["2010-04-30",15.536,15.5747,14.6267,14.6267,77800.0],["2010-05-03",14.7041,15.4296,14.4139,15.4103,100100.0],["2010-05-04",15.0717,15.3716,14.5106,14.8202,68600.0],["2010-05-05",14.6654,14.7718,13.9689,14.0463,92700.0],["2010-05-06",14.0172,14.2107,11.8503,12.75,261500.0],["2010-05-07",12.8177,12.9531,11.9084,12.1115,132500.0],["2010-05-10",12.75,13.2047,12.1115,12.7113,260900.0],["2010-05-11",12.5468,13.2917,12.3921,13.0886,117600.0],["2010-05-12",13.166,13.6109,12.9725,13.5142,107900.0],["2010-05-13",13.5045,13.6593,13.166,13.4465,96100.0],["2010-05-14",13.2917,13.4175,12.5759,13.0595,90500.0],["2010-05-17",13.1176,13.3401,12.5759,12.9822,153700.0],["2010-05-18",13.2047,13.3304,12.6919,12.7887,139800.0],["2010-05-19",12.7016,12.7984,12.1405,12.4501,136300.0],["2010-05-20",12.0341,12.276,11.1925,11.5117,371900.0],["2010-05-21",11.2796,12.334,11.0281,11.9374,207700.0],["2010-05-24",11.9664,12.0148,11.5504,11.6085,122500.0],["2010-05-25",11.444,11.5214,10.97,11.444,135800.0],["2010-05-26",11.5795,11.8213,11.3376,11.386,103400.0],["2010-05-27",11.7439,12.3243,11.5601,12.3243,116000.0],["2010-05-28",12.2856,12.4501,11.6085,11.802,131400.0],["2010-06-01",11.6569,11.9471,11.1635,11.1635,181000.0],["2010-06-02",11.2119,11.6085,10.6605,11.3473,205200.0],["2010-06-03",11.357,11.831,11.357,11.8213,115200.0],["2010-06-04",11.386,11.6569,10.8249,10.9023,147800.0],["2010-06-07",10.9797,11.0958,10.6895,10.8056,116700.0],["2010-06-08",10.9023,11.0861,10.5154,10.7475,104700.0],["2010-06-09",10.912,11.3183,10.7088,10.8636,94200.0],["2010-06-10",11.1248,11.4053,11.0571,11.3666,114800.0],["2010-06-11",11.2022,11.6472,11.1828,11.5988,98300.0],["2010-06-14",11.7729,12.0631,11.4827,11.5601,150300.0],["2010-06-15",11.7246,12.1502,11.4247,12.0051,108400.0],["2010-06-16",11.9277,12.1212,11.6665,11.9858,107600.0],["2010-06-17",12.0922,12.0922,11.7052,11.8407,38500.0],["2010-06-18",11.9374,12.2373,11.7729,11.9471,99000.0],["2010-06-21",12.1889,12.4501,11.386,11.9664,74800.0],["2010-06-22",12.0535,12.2566,11.6762,11.6762,78200.0],["2010-06-23",11.6472,11.831,11.3763,11.6569,63600.0],["2010-06-24",11.5214,11.9084,11.2893,11.3183,79500.0],["2010-06-25",11.4247,11.9471,11.1248,11.5988,653500.0],["2010-06-28",11.7633,12.7887,11.5021,12.4114,248100.0],["2010-06-29",12.2373,12.3534,11.9471,12.1502,142100.0],["2010-06-30",12.1889,12.4501,11.889,12.0825,132700.0],["2010-07-01",12.1792,12.1792,11.5891,12.0051,104200.0],["2010-07-02",12.1502,12.1792,11.7246,12.0438,81800.0],["2010-07-06",12.305,12.5275,11.8793,11.9277,93700.0],["2010-07-07",12.0148,12.4888,11.9858,12.4694,90800.0],["2010-07-08",12.5759,13.0692,12.5372,13.0112,117900.0],["2010-07-09",13.0208,13.5336,13.0208,13.3981,79500.0],["2010-07-12",13.3981,13.727,13.1176,13.1369,56900.0],["2010-07-13",13.3981,14.0463,13.3981,13.9012,171300.0],["2010-07-14",13.9407,14.3062,13.1799,13.753,110400.0],["2010-07-15",13.7332,13.7332,13.0614,13.2886,99300.0],["2010-07-16",13.1799,13.2293,12.7748,12.8341,141400.0],["2010-07-19",12.7847,13.259,12.6662,13.2392,120500.0],["2010-07-20",13.0317,13.6146,12.923,13.5751,93700.0],["2010-07-21",13.6443,13.9506,13.1997,13.259,82100.0],["2010-07-22",13.5257,14.5137,13.506,14.3853,243900.0],["2010-07-23",14.4446,15.1362,13.7332,15.067,264100.0],["2010-07-26",15.235,15.6796,14.8595,15.3535,153800.0],["2010-07-27",15.4128,15.6598,15.235,15.5314,133700.0],["2010-07-28",15.4424,15.4721,15.0472,15.1658,95700.0],["2010-07-29",15.4029,15.4029,14.6224,15.2053,110300.0],["2010-07-30",14.9386,15.6104,14.4446,15.5511,219300.0],["2010-08-02",15.808,16.055,15.6894,15.6993,146100.0],["2010-08-03",15.5709,16.1538,15.3338,15.5906,89300.0],["2010-08-04",15.7191,15.8673,15.2745,15.5017,104000.0],["2010-08-05",15.314,15.7092,15.1954,15.1954,70000.0],["2010-08-06",15.0374,15.808,14.82,15.7092,118800.0],["2010-08-09",15.887,15.976,15.5511,15.7388,87500.0],["2010-08-10",15.4721,15.5709,14.899,15.235,80400.0],["2010-08-11",14.8002,15.5215,13.9407,14.1778,164900.0],["2010-08-12",13.832,14.3161,13.7134,13.8024,82000.0],["2010-08-13",13.7826,13.7826,13.2886,13.3479,101100.0],["2010-08-16",13.2293,14.0691,13.2293,13.7826,114900.0],["2010-08-17",14.0,14.2074,13.6443,13.9308,72400.0],["2010-08-18",13.9506,14.3458,13.7233,14.0494,59100.0],["2010-08-19",13.9407,14.1086,13.2787,13.3578,114800.0],["2010-08-20",13.2392,13.4467,12.9033,13.3578,86800.0],["2010-08-23",13.506,14.2667,13.0712,13.1206,64500.0],["2010-08-24",12.9033,13.3281,12.35,13.0218,109600.0],["2010-08-25",12.844,13.4862,12.8144,13.3182,79100.0],["2010-08-26",13.3578,13.417,12.9428,12.9922,41000.0],["2010-08-27",13.2096,13.6443,12.8539,13.5652,79200.0],["2010-08-30",13.4961,13.7727,13.2096,13.2688,78700.0],["2010-08-31",13.2293,13.4862,13.1305,13.2985,74700.0],["2010-09-01",13.6245,14.1284,13.6245,14.0098,151100.0],["2010-09-02",13.9407,14.0691,13.6542,13.9703,70200.0],["2010-09-03",14.079,14.4446,13.9703,14.3655,151500.0],["2010-09-07",14.3359,14.3359,13.8122,13.8814,44400.0],["2010-09-08",13.9604,14.3062,13.9604,14.0691,65300.0],["2010-09-09",14.3062,14.3062,13.7233,13.9802,45700.0],["2010-09-10",14.0,14.2074,13.6146,13.7233,62400.0],["2010-09-13",13.911,14.158,13.6937,13.9802,73200.0],["2010-09-14",13.9703,14.1383,13.7332,13.7826,51300.0],["2010-09-15",13.7036,14.0494,13.6245,13.8913,43600.0],["2010-09-16",13.8221,14.0494,13.5751,13.7431,41900.0],["2010-09-17",13.9506,14.0691,13.5949,13.7233,151800.0],["2010-09-20",13.7727,14.2173,13.6146,14.1679,86600.0],["2010-09-21",14.0296,14.4347,13.9012,14.0988,66600.0],["2010-09-22",14.0395,14.1778,13.6838,14.0098,57100.0],["2010-09-23",13.8419,14.1482,13.5158,13.6245,53600.0],["2010-09-24",13.8122,14.2865,13.6937,14.2568,79000.0],["2010-09-27",14.2173,14.2173,13.9308,13.9506,28500.0],["2010-09-28",14.0296,14.247,13.7332,14.1383,129700.0],["2010-09-29",14.0494,14.326,13.9407,14.158,50200.0],["2010-09-30",14.3161,14.6224,14.2272,14.4347,149500.0],["2010-10-01",14.5532,14.7904,14.4742,14.6125,129100.0],["2010-10-04",14.6026,15.067,14.6026,14.82,157300.0],["2010-10-05",15.1065,15.3634,14.8398,15.2646,125400.0],["2010-10-06",15.1658,15.4424,14.7706,15.067,134300.0],["2010-10-07",15.2448,15.4029,14.9287,15.1263,52300.0],["2010-10-08",15.1065,15.4326,14.9682,15.1065,93000.0],["2010-10-11",15.0868,15.5412,15.067,15.1954,69800.0],["2010-10-12",15.146,15.3634,14.9287,15.2053,87700.0],["2010-10-13",15.314,15.9266,15.2152,15.808,146700.0],["2010-10-14",15.7685,16.223,15.729,15.8969,110200.0],["2010-10-15",16.0945,16.1933,15.7092,15.7981,119600.0],["2010-10-18",15.8376,16.2625,15.7685,15.9068,104700.0],["2010-10-19",15.808,16.0254,15.3535,15.5017,78600.0],["2010-10-20",15.64,15.9858,15.6005,15.7092,50000.0],["2010-10-21",15.8278,16.0254,15.3832,15.887,74300.0],["2010-10-22",16.796,19.1771,16.796,18.4954,617400.0],["2010-10-25",18.7226,19.266,18.5052,18.8313,186600.0],["2010-10-26",18.6732,19.1573,18.3472,18.6732,114900.0],["2010-10-27",18.5546,18.7424,17.952,18.1496,126100.0],["2010-10-28",18.3768,18.3768,17.7939,18.0211,172300.0],["2010-10-29",17.8828,17.9816,17.5172,17.6556,118500.0],["2010-11-01",17.7346,18.2484,17.1418,17.3196,144900.0],["2010-11-02",17.3888,17.8235,17.0628,17.784,169600.0],["2010-11-03",17.8532,18.5744,17.7346,18.3966,185600.0],["2010-11-04",18.4756,19.0684,18.3966,18.6633,214600.0],["2010-11-05",18.6534,18.7028,17.9026,18.1397,112300.0],["2010-11-08",18.3274,18.772,17.9717,18.1397,238700.0],["2010-11-09",18.1298,18.3472,16.8355,17.1122,329100.0],["2010-11-10",17.2011,17.9223,16.7071,17.8433,163800.0],["2010-11-11",17.6259,17.6556,17.0134,17.4086,61600.0],["2010-11-12",17.1813,17.3592,16.6478,16.9146,97400.0],["2010-11-15",16.9541,17.1122,16.549,16.7367,153200.0],["2010-11-16",16.6083,16.6379,16.055,16.2032,109800.0],["2010-11-17",16.2822,16.5194,15.9068,16.1439,125400.0],["2010-11-18",16.3119,16.9936,16.302,16.8849,139600.0],["2010-11-19",16.9047,17.1616,16.4897,16.8948,92000.0],["2010-11-22",16.717,17.3196,16.5885,16.964,60300.0],["2010-11-23",16.7664,16.964,16.549,16.8553,107600.0],["2010-11-24",17.1122,17.7148,17.0331,17.5864,81300.0],["2010-11-26",17.4086,17.4283,16.9541,17.0035,72800.0],["2010-11-29",16.8849,17.0529,16.2427,16.964,136400.0],["2010-11-30",16.796,16.8059,16.2032,16.5786,140900.0],["2010-12-01",16.9936,17.2307,16.628,16.717,150400.0],["2010-12-02",16.6873,17.1714,16.5391,16.9343,109900.0],["2010-12-03",16.7071,17.29,16.6083,17.2208,84500.0],["2010-12-06",17.2604,17.4876,17.043,17.0825,71500.0],["2010-12-07",17.3789,17.3789,16.9936,17.043,73200.0],["2010-12-08",17.1616,17.8334,17.0726,17.3196,169600.0],["2010-12-09",17.4777,17.6358,17.122,17.1418,121500.0],["2010-12-10",17.2307,17.2801,16.5984,16.7565,165800.0],["2010-12-13",16.796,17.1714,16.2724,16.8158,127300.0],["2010-12-14",16.9442,17.1616,16.6873,16.7861,93300.0],["2010-12-15",16.7071,17.043,16.4897,16.6774,87100.0],["2010-12-16",16.6774,17.0134,16.6478,16.9738,130700.0],["2010-12-17",16.796,16.9936,16.0846,16.6379,450300.0],["2010-12-20",16.6083,16.9837,16.5984,16.6478,128900.0],["2010-12-21",16.796,16.796,16.6182,16.6873,87600.0],["2010-12-22",16.6478,16.6972,16.3712,16.4897,96500.0],["2010-12-23",16.4601,16.6577,16.1439,16.2427,58600.0],["2010-12-27",16.1637,16.3909,15.9266,16.3119,45800.0],["2010-12-28",16.2921,16.3909,15.8278,16.0056,55900.0],["2010-12-29",16.0056,16.1637,15.9167,16.0254,52700.0],["2010-12-30",15.9562,16.1538,15.8673,15.976,68400.0],["2010-12-31",15.8969,16.2921,15.8673,16.2032,147800.0],["2011-01-03",16.3909,16.8948,16.2328,16.3712,245100.0],["2011-01-04",16.4897,16.4897,15.6598,15.8278,183200.0],["2011-01-05",15.7586,16.2131,15.6697,16.0846,180800.0],["2011-01-06",16.0846,16.0846,15.0275,15.4424,245800.0],["2011-01-07",15.5215,15.5215,14.4149,14.8892,220000.0],["2011-01-10",14.741,15.4424,14.741,15.2745,96600.0],["2011-01-11",15.3535,15.5116,15.2646,15.3436,66100.0],["2011-01-12",15.5215,15.5808,15.235,15.3239,59600.0],["2011-01-13",15.2547,15.5017,15.0868,15.1856,80000.0],["2011-01-14",15.1856,15.1856,14.8595,14.9682,91500.0],["2011-01-18",14.9484,15.1856,14.82,15.1856,112200.0],["2011-01-19",15.2646,15.6993,14.9188,15.0769,121000.0],["2011-01-20",14.899,14.9781,14.5038,14.6026,134500.0],["2011-01-21",14.7805,14.8496,14.3556,14.4347,69300.0],["2011-01-24",14.4841,14.8694,14.3952,14.5137,77900.0],["2011-01-25",14.4544,14.8595,14.4248,14.8002,80000.0],["2011-01-26",15.0472,15.3041,14.7607,15.0571,77800.0],["2011-01-27",15.0868,15.0868,14.7607,14.82,63400.0],["2011-01-28",14.82,14.9386,14.326,14.3853,95000.0],["2011-01-31",14.5631,14.6817,14.2371,14.5532,112700.0],["2011-02-01",14.6718,15.3535,14.6026,15.1362,92200.0],["2011-02-02",15.0077,15.3832,14.8595,15.3338,95500.0],["2011-02-03",15.2646,15.6993,15.0472,15.6993,96700.0],["2011-02-04",15.6499,15.8179,15.2844,15.7092,84300.0],["2011-02-07",15.7685,16.0352,15.7092,15.8574,70200.0],["2011-02-08",15.8376,16.0056,15.7685,15.9957,37000.0],["2011-02-09",15.9661,16.2032,15.808,16.0352,128700.0],["2011-02-10",15.9167,16.2921,15.7784,16.055,80600.0],["2011-02-11",15.9364,16.1834,15.9364,16.0748,46100.0],["2011-02-14",16.0451,16.1538,15.9858,16.0649,104200.0],["2011-02-15",16.0056,16.2131,16.0056,16.1637,255600.0],["2011-02-16",16.1933,16.302,16.1044,16.1736,56800.0],["2011-02-17",16.1637,16.8059,16.1637,16.6972,152400.0],["2011-02-18",16.796,17.29,16.6083,17.0726,221700.0],["2011-02-22",16.8059,17.369,16.7071,16.7367,215900.0],["2011-02-23",16.628,16.717,14.5137,14.8101,565500.0],["2011-02-24",14.7805,15.0176,14.494,14.7904,234300.0],["2011-02-25",14.8101,14.9583,14.6718,14.82,99200.0],["2011-02-28",14.9484,15.0472,14.7014,15.0472,115600.0],["2011-03-01",15.0769,15.314,14.82,14.8892,134000.0],["2011-03-02",14.8398,14.9978,14.5236,14.8002,59300.0],["2011-03-03",14.8496,15.0769,14.6916,14.8496,94000.0],["2011-03-04",14.988,15.3535,14.9781,15.235,168400.0],["2011-03-07",15.2646,15.5017,14.7904,15.2448,139400.0],["2011-03-08",15.2942,15.6993,14.8793,15.0966,141600.0],["2011-03-09",15.0966,15.2053,14.8694,15.0176,104400.0],["2011-03-10",14.8101,14.9781,14.2667,14.3458,147600.0],["2011-03-11",14.2568,14.7904,13.9802,14.5631,124000.0],["2011-03-14",14.326,15.0275,14.326,14.9188,123300.0],["2011-03-15",14.405,14.9682,14.326,14.7508,145600.0],["2011-03-16",14.7508,14.7508,14.1086,14.1482,117000.0],["2011-03-17",14.3853,14.4347,13.8814,13.9308,90500.0],["2011-03-18",14.079,14.899,13.9308,14.8595,218100.0],["2011-03-21",14.988,15.314,14.8299,15.1164,129700.0],["2011-03-22",15.1065,15.2547,14.9781,15.1954,57500.0],["2011-03-23",15.1362,15.4622,15.0571,15.1757,81700.0],["2011-03-24",15.314,15.7586,15.1856,15.5906,168800.0],["2011-03-25",15.64,15.9463,15.4622,15.7487,155400.0],["2011-03-28",15.887,16.0451,15.561,15.6005,64100.0],["2011-03-29",15.5511,15.9068,15.4424,15.8574,35600.0],["2011-03-30",15.887,16.1933,15.808,16.1143,44100.0],["2011-03-31",16.1044,16.302,16.0945,16.2921,64900.0],["2011-04-01",16.3218,16.5095,15.8179,16.2328,110400.0],["2011-04-04",16.2822,16.3613,16.0649,16.2427,65800.0],["2011-04-05",16.1834,17.1912,16.1834,16.8553,161200.0],["2011-04-06",16.7565,16.9244,16.5391,16.5688,79000.0],["2011-04-07",16.6379,16.796,16.4601,16.6083,78600.0],["2011-04-08",16.7664,16.7664,16.1933,16.2328,79200.0],["2011-04-11",16.1933,16.4601,16.0056,16.1439,50000.0],["2011-04-12",15.9068,15.9167,15.314,15.3832,81200.0],["2011-04-13",15.4721,15.5808,15.0472,15.314,75900.0],["2011-04-14",15.1164,15.7586,15.1164,15.729,59500.0],["2011-04-15",15.6697,16.0945,15.5017,15.9266,103100.0],["2011-04-18",15.6302,15.8475,15.314,15.4721,55300.0],["2011-04-19",15.5412,15.6005,15.0769,15.2251,53100.0],["2011-04-20",15.5412,16.1834,15.5412,16.1538,70600.0],["2011-04-21",16.3119,16.3514,15.9661,16.3119,69300.0],["2011-04-25",16.2822,16.4798,16.0254,16.381,83400.0],["2011-04-26",16.4798,16.9442,16.3613,16.7565,88200.0],["2011-04-27",16.4008,16.6577,15.6697,16.055,181000.0],["2011-04-28",16.1143,16.6577,15.9167,16.6182,129000.0],["2011-04-29",16.6577,16.8454,16.4206,16.5095,105000.0],["2011-05-02",16.5292,16.5688,15.6598,15.8179,97000.0],["2011-05-03",15.729,16.0352,15.6302,15.7685,81000.0],["2011-05-04",15.808,16.0056,15.5709,15.6302,60300.0],["2011-05-05",15.5314,15.887,15.314,15.5215,74500.0],["2011-05-06",15.808,16.1834,15.5017,15.5017,54000.0],["2011-05-09",15.4424,16.1143,15.4424,16.1044,133000.0],["2011-05-10",16.2526,16.5688,16.1044,16.4107,110400.0],["2011-05-11",16.3316,16.5095,16.0155,16.0649,127400.0],["2011-05-12",15.9266,16.5194,15.7784,16.381,70100.0],["2011-05-13",16.4304,16.4304,15.9562,16.1242,73000.0],["2011-05-16",15.9463,16.1736,15.7191,15.8772,140600.0],["2011-05-17",15.976,16.1538,15.7586,15.8673,100700.0],["2011-05-18",15.976,16.381,15.887,16.2921,66100.0],["2011-05-19",16.4304,16.4304,16.055,16.2131,55500.0],["2011-05-20",16.0945,16.1736,15.9364,16.055,49300.0],["2011-05-23",15.6697,15.8673,15.5511,15.7685,78500.0],["2011-05-24",15.8772,15.8772,15.314,15.4721,99000.0],["2011-05-25",15.4029,15.8179,15.314,15.7487,64900.0],["2011-05-26",15.6697,16.2032,15.5511,15.8969,72900.0],["2011-05-27",15.976,16.2526,15.887,15.9167,149800.0],["2011-05-31",16.1538,16.4304,15.8969,16.3613,133300.0],["2011-06-01",16.3415,16.4304,15.6697,15.7092,110000.0],["2011-06-02",15.7092,15.7092,15.393,15.5314,57100.0],["2011-06-03",15.314,15.4721,15.2251,15.3733,88000.0],["2011-06-06",15.3634,15.6598,15.146,15.3535,90900.0],["2011-06-07",15.5215,15.6697,15.3239,15.5808,53200.0],["2011-06-08",15.482,15.482,15.0868,15.1954,78000.0],["2011-06-09",15.314,15.64,15.2152,15.4523,35100.0],["2011-06-10",15.3634,15.5314,15.2844,15.4128,95700.0],["2011-06-13",15.5116,15.5116,15.1362,15.2844,193000.0],["2011-06-14",15.5017,15.7191,15.4424,15.6005,56300.0],["2011-06-15",15.3436,15.64,15.1263,15.1263,69800.0],["2011-06-16",15.1757,15.482,14.7805,15.1658,89700.0],["2011-06-17",15.1658,15.5116,14.741,14.8299,266400.0],["2011-06-20",14.6323,15.0275,14.6323,14.9978,73200.0],["2011-06-21",15.1065,15.8475,14.988,15.6598,93000.0],["2011-06-22",15.5116,15.7487,15.3535,15.3832,67900.0],["2011-06-23",15.1362,15.5511,14.9188,15.4523,58600.0],["2011-06-24",15.482,15.482,15.0571,15.146,152600.0],["2011-06-27",15.1164,15.561,14.9188,15.5314,56600.0],["2011-06-28",15.5808,15.9068,15.2942,15.8673,65300.0],["2011-06-29",15.887,15.887,15.482,15.7388,63300.0],["2011-06-30",15.7685,16.0056,15.6697,15.976,74000.0],["2011-07-01",16.0155,16.5391,15.9463,16.3613,93200.0],["2011-07-05",16.3613,16.3712,16.0945,16.1933,59200.0],["2011-07-06",16.2032,16.223,16.0748,16.1143,60500.0],["2011-07-07",16.2427,16.47,16.134,16.3712,83600.0],["2011-07-08",16.0846,16.2427,15.8772,16.2032,57100.0],["2011-07-11",15.9957,15.9957,15.3535,15.8179,79200.0],["2011-07-12",15.7487,15.7685,15.1954,15.2448,81200.0],["2011-07-13",15.3535,15.8969,15.3535,15.6005,59300.0],["2011-07-14",15.6104,15.6894,15.1065,15.2745,53700.0],["2011-07-15",15.2745,15.393,15.0472,15.0769,87500.0],["2011-07-18",15.0374,15.1164,14.7904,14.9386,27900.0],["2011-07-19",15.1164,15.5116,15.1164,15.3239,66200.0],["2011-07-20",15.2844,15.3733,14.9781,15.0275,66300.0],["2011-07-21",15.146,15.3535,14.9781,15.1362,66500.0],["2011-07-22",15.1362,15.1362,14.8398,14.9781,74900.0],["2011-07-25",14.7508,15.0769,14.7508,14.8595,70800.0],["2011-07-26",14.8496,14.9682,14.6125,14.7311,50500.0],["2011-07-27",14.6817,14.6817,14.0988,14.1383,287400.0],["2011-07-28",14.1877,14.3952,13.8616,14.0691,86400.0],["2011-07-29",13.8616,14.1284,13.664,13.9012,64100.0],["2011-08-01",14.1679,14.5631,13.753,13.911,61400.0],["2011-08-02",13.7925,14.1185,13.2194,13.2194,68100.0],["2011-08-03",13.2787,13.3775,12.765,13.0021,131900.0],["2011-08-04",12.7946,12.9922,12.35,12.35,136700.0],["2011-08-05",12.52,12.52,11.35,11.88,169200.0],["2011-08-08",11.48,11.89,10.01,10.26,227200.0],["2011-08-09",10.51,11.67,9.88,11.19,289100.0],["2011-08-10",10.81,10.97,9.99,10.04,159800.0],["2011-08-11",10.12,11.2,10.02,10.86,165300.0],["2011-08-12",10.97,10.97,10.54,10.61,129800.0],["2011-08-15",10.72,11.07,10.52,11.07,187900.0],["2011-08-16",10.9,11.05,10.67,10.87,96900.0],["2011-08-17",10.93,11.22,10.72,11.0,62700.0],["2011-08-18",10.6,10.87,9.94,10.15,129300.0],["2011-08-19",10.02,10.33,9.83,10.08,178100.0],["2011-08-22",10.37,10.44,9.6,9.7,99400.0],["2011-08-23",9.73,10.29,9.55,10.28,117400.0],["2011-08-24",10.23,10.48,10.06,10.43,47000.0],["2011-08-25",10.55,10.55,10.0,10.11,76000.0],["2011-08-26",10.03,10.52,9.83,10.47,45800.0],["2011-08-29",10.58,11.17,10.49,11.13,59400.0],["2011-08-30",11.05,11.27,10.7,11.17,67300.0],["2011-08-31",11.28,11.37,11.04,11.29,104000.0],["2011-09-01",11.34,11.48,10.54,10.69,84800.0],["2011-09-02",10.43,10.53,9.9,9.98,84400.0],["2011-09-06",9.61,9.95,9.52,9.7,75600.0],["2011-09-07",9.89,10.3,9.73,10.1,104600.0],["2011-09-08",10.11,10.26,9.71,9.78,109000.0],["2011-09-09",9.7,9.95,9.5,9.55,106900.0],["2011-09-12",9.47,9.61,9.21,9.58,76500.0],["2011-09-13",9.67,9.86,9.5,9.76,69800.0],["2011-09-14",9.89,10.85,9.61,10.14,178400.0],["2011-09-15",10.27,10.51,10.14,10.47,88900.0],["2011-09-16",10.56,10.69,10.18,10.25,156000.0],["2011-09-19",10.04,10.1,9.69,9.9,128100.0],["2011-09-20",9.98,10.2,9.41,9.44,192800.0],["2011-09-21",9.46,9.55,9.09,9.11,98400.0],["2011-09-22",8.75,8.9,8.15,8.4,220200.0],["2011-09-23",8.4,8.77,8.4,8.72,75700.0],["2011-09-26",8.82,8.89,8.47,8.88,93600.0],["2011-09-27",9.08,9.78,9.0,9.51,119700.0],["2011-09-28",9.52,9.53,8.89,8.91,123200.0],["2011-09-29",9.15,9.28,8.66,9.12,179400.0],["2011-09-30",8.95,9.18,8.66,8.75,186300.0],["2011-10-03",8.63,8.93,8.07,8.14,144600.0],["2011-10-04",8.0,9.48,8.0,9.42,206300.0],["2011-10-05",9.41,9.89,9.09,9.59,117800.0],["2011-10-06",9.47,10.16,9.33,10.13,92000.0],["2011-10-07",10.09,10.09,9.28,9.34,97300.0],["2011-10-10",9.54,9.75,9.34,9.7,75100.0],["2011-10-11",9.62,9.79,9.61,9.74,96500.0],["2011-10-12",9.79,10.22,9.75,10.02,153400.0],["2011-10-13",9.92,10.25,9.8,10.24,63400.0],["2011-10-14",10.38,10.45,10.09,10.39,102800.0],["2011-10-17",10.2,10.2,9.72,9.93,86100.0],["2011-10-18",9.99,10.69,9.87,10.44,114700.0],["2011-10-19",10.39,10.56,9.78,9.86,77900.0],["2011-10-20",9.84,9.96,9.43,9.65,97000.0],["2011-10-21",9.91,10.28,9.76,10.03,114100.0],["2011-10-24",10.11,10.66,9.95,10.52,96900.0],["2011-10-25",10.18,10.53,10.08,10.13,177700.0],["2011-10-26",10.0,10.0,8.77,9.46,326900.0],["2011-10-27",10.05,10.22,9.16,9.29,269600.0],["2011-10-28",9.22,9.45,8.93,8.95,216500.0],["2011-10-31",8.72,9.47,8.72,9.15,64100.0],["2011-11-01",8.63,9.2,8.63,8.93,122200.0],["2011-11-02",9.16,9.25,8.54,8.63,254100.0],["2011-11-03",8.8,9.27,8.57,9.21,58600.0],["2011-11-04",9.07,9.19,8.77,8.79,116100.0],["2011-11-07",8.78,8.85,8.51,8.76,57400.0],["2011-11-08",8.88,9.11,8.76,8.87,106400.0],["2011-11-09",8.54,8.8,8.35,8.44,141900.0],["2011-11-10",8.6,8.88,8.46,8.71,72800.0],["2011-11-11",8.87,9.11,8.82,9.06,69700.0],["2011-11-14",9.01,9.19,8.45,8.57,88300.0],["2011-11-15",8.49,8.79,8.49,8.68,90400.0],["2011-11-16",8.53,8.88,8.5,8.54,88400.0],["2011-11-17",8.53,8.78,8.4,8.45,53900.0],["2011-11-18",8.49,8.61,8.41,8.5,39000.0],["2011-11-21",8.28,8.4,8.04,8.04,58500.0],["2011-11-22",8.04,8.15,7.71,7.71,59500.0],["2011-11-23",7.63,7.71,7.19,7.25,107700.0],["2011-11-25",7.17,7.33,7.0,7.0,40900.0],["2011-11-28",7.26,7.59,7.09,7.55,93900.0],["2011-11-29",7.54,7.61,7.19,7.35,36100.0],["2011-11-30",7.78,8.05,7.46,8.02,158800.0],["2011-12-01",7.96,8.0,7.79,7.88,55700.0],["2011-12-02",7.8,8.01,7.8,7.85,71800.0],["2011-12-05",8.04,8.35,7.64,8.24,112700.0],["2011-12-06",8.43,8.52,8.06,8.37,75600.0],["2011-12-07",8.29,8.53,8.08,8.26,84000.0],["2011-12-08",8.16,8.25,7.78,7.8,87800.0],["2011-12-09",7.86,8.25,7.85,8.23,82000.0],["2011-12-12",8.06,8.2,7.98,8.16,77500.0],["2011-12-13",8.24,8.33,7.8,7.85,61800.0],["2011-12-14",7.78,7.88,7.5,7.5,78200.0],["2011-12-15",7.68,7.82,7.4,7.73,81900.0],["2011-12-16",7.84,8.04,7.58,7.74,301500.0],["2011-12-19",7.84,8.14,7.6,7.65,138700.0],["2011-12-20",7.89,8.39,7.89,8.3,114900.0],["2011-12-21",8.28,8.3,7.8,8.23,61600.0],["2011-12-22",8.28,8.49,8.25,8.37,82200.0],["2011-12-23",8.42,8.42,8.18,8.21,38300.0],["2011-12-27",8.2,8.22,8.1,8.18,59000.0],["2011-12-28",8.15,8.15,7.83,7.89,64600.0],["2011-12-29",7.9,8.07,7.78,7.95,60200.0],["2011-12-30",7.97,8.12,7.81,7.96,61500.0],["2012-01-03",8.2,8.28,7.96,8.18,88100.0],["2012-01-04",8.12,8.27,7.83,7.98,70000.0],["2012-01-05",7.91,8.05,7.8,7.98,56200.0],["2012-01-06",7.96,7.96,7.7,7.7,83700.0],["2012-01-09",7.76,7.86,7.5,7.81,260000.0],["2012-01-10",7.95,8.08,7.75,7.82,106400.0],["2012-01-11",7.78,8.01,7.65,7.99,50800.0],["2012-01-12",8.01,8.15,7.78,8.14,57400.0],["2012-01-13",8.02,8.14,7.85,7.91,44600.0],["2012-01-17",8.03,8.1,7.6,7.74,78100.0],["2012-01-18",7.7,8.08,7.67,8.04,78400.0],["2012-01-19",8.08,8.08,7.87,7.93,72700.0],["2012-01-20",7.9,8.03,7.74,7.9,115300.0],["2012-01-23",7.9,8.05,7.81,7.99,101400.0],["2012-01-24",7.94,8.11,7.88,8.05,103500.0],["2012-01-25",8.04,8.35,7.88,8.23,70400.0],["2012-01-26",8.3,8.33,8.12,8.24,61000.0],["2012-01-27",8.18,8.37,8.05,8.27,95000.0],["2012-01-30",8.17,9.27,7.94,8.84,218600.0],["2012-01-31",8.94,9.1,8.8,8.93,111700.0],["2012-02-01",9.0,9.44,8.89,9.37,103200.0],["2012-02-02",9.37,9.66,9.21,9.58,79100.0],["2012-02-03",9.8,10.42,9.65,10.32,178800.0],["2012-02-06",10.25,10.42,9.76,9.9,67200.0],["2012-02-07",9.88,10.0,9.64,9.82,43800.0],["2012-02-08",9.84,9.89,9.41,9.54,61500.0],["2012-02-09",9.56,9.59,9.33,9.47,23700.0],["2012-02-10",9.33,9.43,9.14,9.19,40600.0],["2012-02-13",9.33,9.52,9.26,9.38,55000.0],["2012-02-14",9.37,9.42,8.98,9.22,62400.0],["2012-02-15",9.32,9.36,9.22,9.25,54700.0],["2012-02-16",9.22,9.49,9.06,9.44,59100.0],["2012-02-17",9.5,9.57,9.16,9.27,80400.0],["2012-02-21",9.33,9.33,8.84,8.87,53600.0],["2012-02-22",8.85,9.04,8.84,8.94,58700.0],["2012-02-23",8.11,9.4,8.11,9.29,185400.0],["2012-02-24",9.28,9.28,8.65,8.67,69700.0],["2012-02-27",8.55,8.68,8.35,8.62,80400.0],["2012-02-28",8.63,8.7,8.4,8.41,50100.0],["2012-02-29",8.43,8.46,8.1,8.12,103700.0],["2012-03-01",8.28,8.3,8.1,8.14,75500.0],["2012-03-02",8.13,8.31,8.03,8.06,96700.0],["2012-03-05",8.05,8.16,7.74,8.0,62200.0],["2012-03-06",7.87,7.9,7.67,7.68,95100.0],["2012-03-07",7.75,7.91,7.66,7.7,38400.0],["2012-03-08",7.79,7.9,7.61,7.77,34200.0],["2012-03-09",7.76,8.15,7.74,8.01,46500.0],["2012-03-12",7.98,8.05,7.81,7.87,28300.0],["2012-03-13",7.98,8.17,7.78,8.15,49400.0],["2012-03-14",8.06,8.17,7.82,7.9,64800.0],["2012-03-15",7.89,7.92,7.77,7.81,104300.0],["2012-03-16",7.84,8.0,7.8,7.89,120100.0],["2012-03-19",7.94,8.48,7.94,8.42,61900.0],["2012-03-20",8.31,8.37,8.02,8.04,52000.0],["2012-03-21",8.08,8.28,8.0,8.14,36900.0],["2012-03-22",8.0,8.17,7.96,8.02,36600.0],["2012-03-23",8.01,8.16,7.98,8.16,25300.0],["2012-03-26",8.28,8.43,8.07,8.29,51900.0],["2012-03-27",8.29,8.37,8.07,8.15,39900.0],["2012-03-28",8.18,8.2,7.95,8.06,45800.0],["2012-03-29",7.96,8.16,7.94,8.0,28800.0],["2012-03-30",8.1,8.1,7.92,8.0,32600.0],["2012-04-02",7.94,8.39,7.94,8.38,72900.0],["2012-04-03",8.37,8.37,7.96,7.98,49700.0],["2012-04-04",7.92,8.05,7.76,8.01,77900.0],["2012-04-05",7.94,8.11,7.8,7.83,57800.0],["2012-04-09",7.76,7.87,7.69,7.72,129900.0],["2012-04-10",7.73,7.78,7.59,7.61,77300.0],["2012-04-11",7.73,7.87,7.58,7.71,60200.0],["2012-04-12",7.74,7.91,7.7,7.85,48300.0],["2012-04-13",7.78,7.78,7.58,7.6,54600.0],["2012-04-16",7.66,7.78,7.59,7.69,33500.0],["2012-04-17",7.8,8.06,7.69,7.89,39800.0],["2012-04-18",7.81,7.93,7.57,7.6,41600.0],["2012-04-19",7.59,7.72,7.52,7.6,86800.0],["2012-04-20",7.73,7.82,7.55,7.62,68500.0],["2012-04-23",7.44,7.52,7.2,7.32,51300.0],["2012-04-24",7.29,7.52,7.25,7.5,47900.0],["2012-04-25",7.67,7.67,7.37,7.42,80100.0],["2012-04-26",7.39,7.48,7.19,7.2,40700.0],["2012-04-27",7.25,7.43,7.06,7.29,56300.0],["2012-04-30",7.26,7.37,6.94,6.97,71000.0],["2012-05-01",6.97,7.24,6.89,6.9,61000.0],["2012-05-02",6.85,6.94,6.8,6.9,75000.0],["2012-05-03",6.88,7.01,6.49,6.63,107900.0],["2012-05-04",6.57,6.75,6.57,6.61,90200.0],["2012-05-07",6.57,6.73,6.46,6.61,67000.0],["2012-05-08",6.53,6.71,6.51,6.62,36200.0],["2012-05-09",6.52,6.64,6.45,6.48,66000.0],["2012-05-10",6.57,6.62,6.42,6.57,27000.0],["2012-05-11",6.49,6.69,6.41,6.49,59600.0],["2012-05-14",6.37,6.53,6.34,6.5,68800.0],["2012-05-15",6.48,6.59,6.44,6.56,44000.0],["2012-05-16",6.59,6.65,6.24,6.32,60300.0],["2012-05-17",6.3,6.41,6.13,6.24,65000.0],["2012-05-18",6.23,6.47,6.12,6.26,75200.0],["2012-05-21",6.31,6.51,6.26,6.45,48800.0],["2012-05-22",6.46,6.54,5.96,6.07,76000.0],["2012-05-23",6.0,6.32,5.82,6.24,110000.0],["2012-05-24",6.27,6.32,6.11,6.28,27400.0],["2012-05-25",6.29,6.31,6.16,6.19,28200.0],["2012-05-29",6.24,6.37,6.13,6.17,49900.0],["2012-05-30",6.07,6.14,5.97,6.0,47000.0],["2012-05-31",6.0,6.17,5.84,6.02,122000.0],["2012-06-01",5.86,6.04,5.78,5.8,80900.0],["2012-06-04",5.85,6.22,5.85,6.15,43900.0],["2012-06-05",6.08,6.33,5.96,6.02,42200.0],["2012-06-06",6.07,6.59,6.07,6.55,66600.0],["2012-06-07",6.65,6.71,6.43,6.67,80600.0],["2012-06-08",6.63,6.83,6.63,6.76,79400.0],["2012-06-11",6.89,6.93,6.65,6.69,94400.0],["2012-06-12",6.76,6.89,6.66,6.76,46700.0],["2012-06-13",6.72,6.75,6.22,6.32,89600.0],["2012-06-14",6.31,6.47,6.08,6.32,71300.0],["2012-06-15",6.29,6.52,6.23,6.48,122500.0],["2012-06-18",6.43,6.49,6.24,6.29,40000.0],["2012-06-19",6.34,6.57,6.34,6.54,46800.0],["2012-06-20",6.51,6.56,6.4,6.42,18100.0],["2012-06-21",6.39,6.54,6.05,6.08,61100.0],["2012-06-22",6.16,6.59,6.11,6.57,663600.0],["2012-06-25",6.41,6.61,6.36,6.5,32300.0],["2012-06-26",6.53,6.61,6.34,6.49,30900.0],["2012-06-27",6.52,6.78,6.52,6.71,41100.0],["2012-06-28",6.64,6.73,6.35,6.62,38400.0],["2012-06-29",6.81,7.05,6.64,6.94,81300.0],["2012-07-02",6.98,7.25,6.97,7.21,71100.0],["2012-07-03",7.19,7.4,7.08,7.33,41000.0],["2012-07-05",7.28,7.41,7.19,7.23,32400.0],["2012-07-06",7.11,7.27,7.07,7.21,38400.0],["2012-07-09",7.16,7.24,7.03,7.11,90400.0],["2012-07-10",7.19,7.19,6.89,6.94,45900.0],["2012-07-11",6.99,6.99,6.7,6.78,85800.0],["2012-07-12",6.71,6.83,6.52,6.76,60900.0],["2012-07-13",6.79,6.89,6.69,6.86,48700.0],["2012-07-16",6.83,6.85,6.68,6.82,30400.0],["2012-07-17",6.89,7.06,6.6,7.03,44600.0],["2012-07-18",7.05,7.26,6.83,7.16,49600.0],["2012-07-19",7.17,7.34,6.72,6.74,58300.0],["2012-07-20",6.69,6.88,6.65,6.74,58000.0],["2012-07-23",6.57,6.74,6.4,6.57,45000.0],["2012-07-24",6.58,6.9,6.11,6.16,50800.0],["2012-07-25",6.25,6.4,6.12,6.14,41800.0],["2012-07-26",6.27,6.53,6.23,6.43,51200.0],["2012-07-27",6.45,6.85,6.36,6.78,45000.0],["2012-07-30",6.77,6.88,6.5,6.54,35400.0],["2012-07-31",6.48,6.85,6.46,6.71,73200.0],["2012-08-01",6.74,7.0,6.41,6.42,76100.0],["2012-08-02",6.38,6.58,6.31,6.5,38500.0],["2012-08-03",6.58,6.9,6.58,6.81,60600.0],["2012-08-06",6.8,7.21,6.8,6.92,33500.0],["2012-08-07",7.0,7.18,6.97,7.1,37100.0],["2012-08-08",7.03,7.14,6.81,6.83,45900.0],["2012-08-09",6.84,6.96,6.5,6.58,80800.0],["2012-08-10",6.59,6.7,6.48,6.56,26100.0],["2012-08-13",6.56,6.75,6.4,6.45,28300.0],["2012-08-14",6.53,6.66,6.31,6.35,56200.0],["2012-08-15",6.31,6.49,6.31,6.45,43100.0],["2012-08-16",6.46,6.57,6.37,6.54,37800.0],["2012-08-17",6.55,6.57,6.39,6.47,55900.0],["2012-08-20",6.45,6.59,6.32,6.57,39200.0],["2012-08-21",6.58,6.75,6.45,6.45,31600.0],["2012-08-22",6.42,6.58,6.33,6.38,56200.0],["2012-08-23",6.38,6.5,6.3,6.33,25200.0],["2012-08-24",6.35,6.39,6.26,6.3,33800.0],["2012-08-27",6.32,6.35,6.25,6.3,25200.0],["2012-08-28",6.29,6.36,6.14,6.27,59200.0],["2012-08-29",6.29,6.33,6.13,6.31,53700.0],["2012-08-30",6.28,6.28,6.1,6.11,23500.0],["2012-08-31",6.2,6.2,6.02,6.02,60300.0],["2012-09-04",6.02,6.2,5.93,6.14,46800.0],["2012-09-05",6.17,6.3,5.98,6.01,54800.0],["2012-09-06",6.05,6.39,5.95,6.3,59200.0],["2012-09-07",6.36,6.45,6.23,6.36,32300.0],["2012-09-10",6.34,6.44,6.15,6.22,43500.0],["2012-09-11",6.13,6.36,6.13,6.34,18200.0],["2012-09-12",6.33,6.43,6.27,6.43,25200.0],["2012-09-13",6.44,6.83,6.34,6.65,50300.0],["2012-09-14",6.71,6.89,6.53,6.67,75900.0],["2012-09-17",6.62,6.69,6.27,6.48,38400.0],["2012-09-18",6.44,6.75,6.41,6.72,30700.0],["2012-09-19",6.69,6.79,6.61,6.73,54200.0],["2012-09-20",6.66,6.7,6.49,6.57,28800.0],["2012-09-21",6.6,6.61,6.49,6.6,96800.0],["2012-09-24",6.55,6.61,6.44,6.5,35600.0],["2012-09-25",6.58,6.81,6.49,6.49,45300.0],["2012-09-26",6.5,6.65,6.49,6.51,35100.0],["2012-09-27",6.52,6.84,6.52,6.81,29400.0],["2012-09-28",6.77,6.8,6.56,6.67,57600.0],["2012-10-01",6.71,6.74,6.56,6.61,21500.0],["2012-10-02",6.67,6.67,6.43,6.47,49200.0],["2012-10-03",6.47,6.55,6.43,6.43,19100.0],["2012-10-04",6.48,6.69,6.43,6.65,21900.0],["2012-10-05",6.7,6.87,6.63,6.66,48900.0],["2012-10-08",6.59,6.64,6.49,6.54,30700.0],["2012-10-09",6.53,6.58,6.32,6.33,68100.0],["2012-10-10",6.32,6.43,6.26,6.39,21100.0],["2012-10-11",6.47,6.51,6.38,6.49,14400.0],["2012-10-12",6.5,6.5,6.2,6.27,35400.0],["2012-10-15",6.28,6.38,6.21,6.35,22800.0],["2012-10-16",6.42,6.55,6.32,6.47,35200.0],["2012-10-17",6.47,6.56,6.14,6.23,58600.0],["2012-10-18",6.2,6.24,6.01,6.01,32100.0],["2012-10-19",6.0,6.07,5.78,5.8,169900.0],["2012-10-22",5.76,5.91,5.7,5.85,57900.0],["2012-10-23",5.76,6.02,5.75,5.97,27800.0],["2012-10-24",5.99,6.01,5.86,5.93,21100.0],["2012-10-25",5.98,6.11,5.82,6.03,27400.0],["2012-10-26",6.01,6.1,5.94,6.04,20300.0],["2012-10-31",6.05,6.38,6.05,6.38,24100.0],["2012-11-01",6.4,6.65,6.31,6.36,62400.0],["2012-11-02",6.4,6.67,6.4,6.47,85300.0],["2012-11-05",6.49,6.5,6.06,6.11,42300.0],["2012-11-06",6.12,6.29,5.97,6.23,20400.0],["2012-11-07",6.11,6.2,5.87,6.0,51100.0],["2012-11-08",5.95,6.0,5.93,5.94,54600.0],["2012-11-09",5.93,5.96,5.79,5.8,112000.0],["2012-11-12",5.88,5.95,5.28,5.62,62000.0],["2012-11-13",5.59,5.69,5.29,5.3,55900.0],["2012-11-14",5.33,5.46,5.17,5.25,69100.0],["2012-11-15",5.23,5.27,5.13,5.2,31000.0],["2012-11-16",5.16,5.24,5.0,5.12,179400.0],["2012-11-19",5.19,5.6,5.19,5.48,162200.0],["2012-11-20",5.46,5.75,5.37,5.65,114800.0],["2012-11-21",5.67,5.67,5.52,5.55,83800.0],["2012-11-23",5.57,5.6,5.4,5.52,22400.0],["2012-11-26",5.4,5.45,5.32,5.34,73400.0],["2012-11-27",5.35,5.42,5.26,5.33,40500.0],["2012-11-28",5.25,5.3,5.1,5.23,84700.0],["2012-11-29",5.28,5.39,5.15,5.25,55400.0],["2012-11-30",5.26,5.75,5.21,5.35,273600.0],["2012-12-03",5.43,5.43,5.33,5.4,27400.0],["2012-12-04",5.39,5.39,5.29,5.37,47800.0],["2012-12-05",5.39,5.46,5.33,5.45,58300.0],["2012-12-06",5.46,5.46,5.3,5.35,53500.0],["2012-12-07",5.4,5.5,5.22,5.24,200200.0],["2012-12-10",5.24,5.43,5.24,5.38,55300.0],["2012-12-11",5.45,5.52,5.29,5.49,75800.0],["2012-12-12",5.46,5.46,5.31,5.33,57000.0],["2012-12-13",5.34,5.4,5.26,5.33,36300.0],["2012-12-14",5.3,5.41,5.24,5.3,108100.0],["2012-12-17",5.3,5.35,5.26,5.33,51000.0],["2012-12-18",5.36,5.4,5.22,5.36,77500.0],["2012-12-19",5.35,5.4,5.33,5.35,78300.0],["2012-12-20",5.35,5.4,5.34,5.38,58500.0],["2012-12-21",5.43,5.43,5.3,5.32,352400.0],["2012-12-24",5.31,5.4,5.31,5.35,25300.0],["2012-12-26",5.37,5.48,5.34,5.42,62200.0],["2012-12-27",5.41,5.43,5.33,5.4,78600.0],["2012-12-28",5.39,5.44,5.37,5.4,69600.0],["2012-12-31",5.43,5.45,5.38,5.42,100600.0],["2013-01-02",5.42,5.78,5.42,5.78,135900.0],["2013-01-03",5.77,5.85,5.42,5.58,86700.0],["2013-01-04",5.62,5.69,5.52,5.58,80700.0],["2013-01-07",5.52,5.59,5.39,5.41,50900.0],["2013-01-08",5.39,5.44,5.38,5.4,39700.0],["2013-01-09",5.44,5.49,5.38,5.43,62000.0],["2013-01-10",5.44,5.44,5.36,5.36,78500.0],["2013-01-11",5.41,5.41,5.38,5.41,64400.0],["2013-01-14",5.39,5.43,5.38,5.38,31700.0],["2013-01-15",5.37,5.54,5.37,5.44,51000.0],["2013-01-16",5.4,5.59,5.38,5.38,77000.0],["2013-01-17",5.38,5.43,5.37,5.38,134500.0],["2013-01-18",5.37,5.4,5.36,5.38,121800.0],["2013-01-22",5.39,5.4,5.36,5.37,179100.0],["2013-01-23",5.37,5.53,5.36,5.5,131000.0],["2013-01-24",5.5,5.5,5.34,5.38,108100.0],["2013-01-25",5.38,5.38,5.33,5.34,99000.0],["2013-01-28",5.37,5.38,5.35,5.36,76200.0],["2013-01-29",5.35,5.38,5.35,5.38,46300.0],["2013-01-30",5.38,5.38,5.34,5.37,56000.0],["2013-01-31",5.36,5.38,5.35,5.38,155200.0],["2013-02-01",5.39,5.39,5.36,5.37,105800.0],["2013-02-04",5.35,5.37,5.35,5.35,43600.0],["2013-02-05",5.37,5.37,5.32,5.33,67100.0],["2013-02-06",5.3,5.33,5.25,5.27,79000.0],["2013-02-07",5.29,5.31,5.22,5.29,35900.0],["2013-02-08",5.3,5.34,5.27,5.27,38800.0],["2013-02-11",5.27,5.36,5.27,5.35,45600.0],["2013-02-12",5.32,5.36,5.3,5.31,33600.0],["2013-02-13",5.27,5.35,5.27,5.3,66700.0],["2013-02-14",5.27,5.31,5.27,5.3,26800.0],["2013-02-15",5.31,5.31,5.25,5.28,74800.0],["2013-02-19",5.33,5.33,5.26,5.32,72800.0],["2013-02-20",5.31,5.44,5.29,5.39,64800.0],["2013-02-21",5.35,5.35,5.2,5.22,92500.0],["2013-02-22",5.27,5.3,5.08,5.15,66400.0],["2013-02-25",5.19,5.21,5.04,5.06,30300.0],["2013-02-26",5.07,5.21,5.06,5.14,38300.0],["2013-02-27",5.1,5.36,5.05,5.15,71200.0],["2013-02-28",5.15,5.34,5.13,5.28,32800.0],["2013-03-01",5.21,5.35,5.21,5.28,35900.0],["2013-03-04",5.24,5.45,5.22,5.4,78000.0],["2013-03-05",5.4,5.43,5.3,5.34,76300.0],["2013-03-06",5.35,5.37,5.25,5.28,55900.0],["2013-03-07",5.25,5.34,5.05,5.15,71500.0],["2013-03-08",5.76,5.76,5.09,5.46,66100.0],["2013-03-11",5.48,5.48,5.24,5.31,86500.0],["2013-03-12",5.31,5.35,5.23,5.24,33400.0],["2013-03-13",5.26,5.35,5.1,5.12,124500.0],["2013-03-14",5.14,5.27,5.14,5.25,20600.0],["2013-03-15",5.26,5.51,4.72,4.77,339200.0],["2013-03-18",4.87,5.02,4.84,4.85,167200.0],["2013-03-19",4.87,4.92,4.83,4.84,106400.0],["2013-03-20",4.87,4.87,4.75,4.8,78400.0],["2013-03-21",4.8,5.0,4.8,4.91,75800.0],["2013-03-22",4.93,4.93,4.82,4.9,139000.0],["2013-03-25",4.93,4.95,4.91,4.93,49300.0],["2013-03-26",4.97,4.97,4.91,4.94,41400.0],["2013-03-27",4.89,5.13,4.89,4.96,128900.0],["2013-03-28",4.99,5.02,4.96,4.97,29900.0],["2013-04-01",4.97,4.97,4.9,4.92,117700.0],["2013-04-02",4.95,5.03,4.9,4.92,179100.0],["2013-04-03",4.95,5.02,4.91,5.0,133500.0],["2013-04-04",4.95,5.01,4.95,5.0,41100.0],["2013-04-05",4.92,5.0,4.92,4.95,18700.0],["2013-04-08",4.97,5.0,4.92,4.99,80800.0],["2013-04-09",4.98,4.98,4.93,4.96,63500.0],["2013-04-10",4.99,5.02,4.96,5.01,98400.0],["2013-04-11",5.0,5.08,4.98,5.04,61800.0],["2013-04-12",5.0,5.02,4.96,4.96,41800.0],["2013-04-15",4.89,4.96,4.89,4.91,92400.0],["2013-04-16",4.96,4.97,4.93,4.95,68600.0],["2013-04-17",4.94,4.96,4.92,4.93,70800.0],["2013-04-18",4.94,4.97,4.92,4.95,78700.0],["2013-04-19",4.94,4.95,4.9,4.92,96400.0],["2013-04-22",4.9,4.93,4.79,4.92,92600.0],["2013-04-23",4.98,5.17,4.95,5.12,34700.0],["2013-04-24",5.13,5.38,5.08,5.35,44400.0],["2013-04-25",5.35,5.56,5.21,5.37,44100.0],["2013-04-26",5.36,5.65,5.36,5.39,150200.0],["2013-04-29",5.4,5.44,5.2,5.35,107200.0],["2013-04-30",5.41,5.49,5.36,5.37,50900.0],["2013-05-01",5.33,5.37,5.17,5.22,121400.0],["2013-05-02",5.27,5.34,5.23,5.3,27800.0],["2013-05-03",5.36,5.54,5.33,5.36,43400.0],["2013-05-06",5.4,5.46,5.34,5.43,47600.0],["2013-05-07",5.42,5.48,5.36,5.4,27300.0],["2013-05-08",5.4,5.43,5.36,5.39,37900.0],["2013-05-09",5.38,5.42,5.36,5.37,14300.0],["2013-05-10",5.36,5.43,5.31,5.38,43200.0],["2013-05-13",5.38,5.44,5.32,5.35,56000.0],["2013-05-14",5.37,5.43,5.33,5.35,67200.0],["2013-05-15",5.35,5.62,5.35,5.58,57800.0],["2013-05-16",5.57,5.65,5.5,5.57,63200.0],["2013-05-17",5.6,5.74,5.51,5.74,63900.0],["2013-05-20",5.77,5.89,5.71,5.79,64800.0],["2013-05-21",5.81,5.96,5.75,5.84,65200.0],["2013-05-22",5.83,5.83,5.49,5.51,51800.0],["2013-05-23",5.47,5.56,5.2,5.51,28600.0],["2013-05-24",5.46,5.59,5.42,5.54,15400.0],["2013-05-28",5.63,5.74,5.48,5.52,45700.0],["2013-05-29",5.47,5.6,5.45,5.54,30200.0],["2013-05-30",5.57,5.63,5.52,5.6,54000.0],["2013-05-31",5.56,5.57,5.36,5.39,162500.0],["2013-06-03",5.4,5.6,5.32,5.56,112200.0],["2013-06-04",5.59,5.61,5.45,5.5,71700.0],["2013-06-05",5.49,5.52,5.46,5.47,65700.0],["2013-06-06",5.53,5.58,5.48,5.5,78300.0],["2013-06-07",5.53,5.54,5.42,5.45,54900.0],["2013-06-10",5.48,5.57,5.36,5.44,65500.0],["2013-06-11",5.41,5.49,5.4,5.4,26400.0],["2013-06-12",5.43,5.49,5.32,5.32,77900.0],["2013-06-13",5.31,5.48,5.31,5.44,35700.0],["2013-06-14",5.45,5.5,5.27,5.27,25400.0],["2013-06-17",5.32,5.39,5.2,5.24,39000.0],["2013-06-18",5.25,5.51,5.22,5.26,97000.0],["2013-06-19",5.28,5.29,5.22,5.22,33800.0],["2013-06-20",5.19,5.21,5.15,5.17,52300.0],["2013-06-21",5.27,5.81,5.27,5.67,281400.0],["2013-06-24",5.67,5.73,5.55,5.6,80600.0],["2013-06-25",5.66,5.74,5.57,5.62,43300.0],["2013-06-26",5.66,6.24,5.66,6.08,110000.0],["2013-06-27",6.14,6.46,6.09,6.38,85600.0],["2013-06-28",6.38,6.95,6.28,6.85,457200.0],["2013-07-01",6.93,7.22,6.81,6.83,105900.0],["2013-07-02",6.85,6.85,6.45,6.58,93500.0],["2013-07-03",6.52,6.71,6.52,6.64,12700.0],["2013-07-05",6.76,6.82,6.58,6.81,21800.0],["2013-07-08",6.82,6.91,6.74,6.85,39500.0],["2013-07-09",6.82,7.24,6.8,7.21,49200.0],["2013-07-10",7.23,7.42,7.23,7.39,81900.0],["2013-07-11",7.48,7.55,7.38,7.55,44200.0],["2013-07-12",7.52,7.59,7.15,7.25,63400.0],["2013-07-15",7.28,7.5,7.24,7.44,63500.0],["2013-07-16",7.43,7.56,7.38,7.43,25600.0],["2013-07-17",7.45,7.55,7.39,7.46,37500.0],["2013-07-18",7.46,7.7,7.46,7.58,34000.0],["2013-07-19",7.6,7.63,7.54,7.63,27900.0],["2013-07-22",7.61,7.84,7.51,7.8,63100.0],["2013-07-23",7.86,7.94,7.78,7.84,56400.0],["2013-07-24",7.88,9.04,7.88,8.73,257200.0],["2013-07-25",8.7,8.95,8.5,8.92,110500.0],["2013-07-26",8.84,8.87,8.52,8.55,89100.0],["2013-07-29",8.57,8.61,8.35,8.46,73700.0],["2013-07-30",8.53,8.63,8.31,8.39,72900.0],["2013-07-31",8.4,8.52,8.27,8.29,69500.0],["2013-08-01",8.38,8.45,8.28,8.4,73500.0],["2013-08-02",8.38,8.42,8.31,8.37,60600.0],["2013-08-05",8.35,8.67,8.34,8.53,51600.0],["2013-08-06",8.48,8.6,8.38,8.48,54300.0],["2013-08-07",8.48,8.67,8.44,8.58,61500.0],["2013-08-08",8.61,8.73,8.5,8.62,38800.0],["2013-08-09",8.6,8.6,8.4,8.44,16700.0],["2013-08-12",8.43,8.57,8.29,8.48,156500.0],["2013-08-13",8.52,8.58,8.34,8.54,41700.0],["2013-08-14",8.54,8.64,8.37,8.47,44500.0],["2013-08-15",8.44,8.44,8.26,8.28,57000.0],["2013-08-16",8.26,8.34,8.21,8.22,44300.0],["2013-08-19",8.22,8.3,8.15,8.17,44000.0],["2013-08-20",8.15,8.16,8.04,8.09,55000.0],["2013-08-21",8.07,8.07,7.71,7.74,129400.0],["2013-08-22",7.74,8.08,7.65,8.07,53300.0],["2013-08-23",8.07,8.17,7.92,7.92,26500.0],["2013-08-26",7.94,8.09,7.79,8.02,49200.0],["2013-08-27",7.91,8.0,7.77,7.77,45500.0],["2013-08-28",7.75,7.78,7.62,7.65,59300.0],["2013-08-29",7.65,7.92,7.64,7.91,89600.0],["2013-08-30",7.88,7.88,7.7,7.81,39200.0],["2013-09-03",7.87,8.04,7.86,7.89,61700.0],["2013-09-04",7.89,8.02,7.87,7.89,16400.0],["2013-09-05",7.89,8.0,7.83,7.96,26600.0],["2013-09-06",7.98,8.06,7.89,7.93,36200.0],["2013-09-09",7.97,8.01,7.78,7.88,116000.0],["2013-09-10",7.94,7.99,7.89,7.92,22300.0],["2013-09-11",7.9,7.97,7.85,7.89,15100.0],["2013-09-12",7.95,7.95,7.84,7.86,12800.0],["2013-09-13",7.88,8.0,7.8,7.94,26800.0],["2013-09-16",8.0,8.06,7.95,8.05,59000.0],["2013-09-17",8.05,8.09,7.8,8.0,33700.0],["2013-09-18",7.98,8.24,7.95,8.07,42900.0],["2013-09-19",8.04,8.25,7.93,8.22,52700.0],["2013-09-20",8.22,8.4,8.02,8.28,109800.0],["2013-09-23",8.3,8.61,8.2,8.52,69200.0],["2013-09-24",8.5,8.74,8.47,8.66,60900.0],["2013-09-25",8.64,8.71,8.49,8.54,33600.0],["2013-09-26",8.56,8.68,8.45,8.49,32200.0],["2013-09-27",8.42,8.46,8.06,8.26,36500.0],["2013-09-30",8.18,8.32,8.15,8.18,54800.0],["2013-10-01",8.18,8.49,8.17,8.47,36200.0],["2013-10-02",8.39,8.45,8.17,8.28,40000.0],["2013-10-03",8.24,8.24,7.96,7.98,47400.0],["2013-10-04",7.96,8.0,7.82,7.94,81400.0],["2013-10-07",7.88,7.93,7.76,7.78,63300.0],["2013-10-08",7.82,7.82,7.42,7.53,42500.0],["2013-10-09",7.54,7.8,7.5,7.54,40500.0],["2013-10-10",7.65,7.93,7.65,7.86,34600.0],["2013-10-11",7.82,8.05,7.81,7.96,34800.0],["2013-10-14",7.9,8.05,7.88,7.97,35600.0],["2013-10-15",7.96,8.07,7.87,7.88,45500.0],["2013-10-16",7.95,7.95,7.89,7.9,35800.0],["2013-10-17",7.9,7.94,7.87,7.88,49600.0],["2013-10-18",7.95,7.95,7.87,7.89,44500.0],["2013-10-21",7.89,7.92,7.86,7.87,46800.0],["2013-10-22",7.85,8.03,7.74,7.99,65600.0],["2013-10-23",7.89,9.1,7.89,9.1,165800.0],["2013-10-24",9.12,9.33,8.87,9.33,77500.0],["2013-10-25",9.37,9.49,9.18,9.23,21200.0],["2013-10-28",9.28,9.38,9.1,9.28,23800.0],["2013-10-29",9.3,9.38,9.24,9.36,26700.0],["2013-10-30",9.35,9.35,9.27,9.29,30500.0],["2013-10-31",9.23,9.32,8.79,8.81,70000.0],["2013-11-01",8.77,8.92,8.31,8.55,80600.0],["2013-11-04",8.71,8.82,8.66,8.76,84300.0],["2013-11-05",8.74,9.05,8.74,8.94,44300.0],["2013-11-06",9.01,9.17,8.94,8.99,12500.0],["2013-11-07",9.01,9.04,8.91,8.98,28600.0],["2013-11-08",8.97,9.24,8.97,9.11,17100.0],["2013-11-11",9.13,9.13,8.9,8.9,25000.0],["2013-11-12",8.9,9.1,8.89,9.05,39000.0],["2013-11-13",8.97,9.07,8.97,9.07,34700.0],["2013-11-14",9.06,9.09,8.9,9.04,22800.0],["2013-11-15",9.02,9.35,9.0,9.27,52500.0],["2013-11-18",9.33,9.33,8.97,9.03,18900.0],["2013-11-19",9.01,9.19,8.9,9.16,34700.0],["2013-11-20",9.18,9.2,9.03,9.17,40800.0],["2013-11-21",9.2,9.62,9.2,9.47,35100.0],["2013-11-22",9.5,9.6,9.37,9.5,28100.0],["2013-11-25",9.49,9.71,9.36,9.63,15000.0],["2013-11-26",9.72,10.21,9.69,10.21,64600.0],["2013-11-27",10.28,10.76,10.27,10.75,41600.0],["2013-11-29",10.82,10.97,10.72,10.81,39500.0],["2013-12-02",10.78,11.0,10.71,10.88,86100.0],["2013-12-03",10.85,11.07,10.78,11.05,34800.0],["2013-12-04",10.95,11.5,10.95,11.46,62100.0],["2013-12-05",11.49,11.49,11.26,11.36,24200.0],["2013-12-06",11.36,12.15,11.34,11.87,84300.0],["2013-12-09",11.95,12.12,11.9,12.12,61700.0],["2013-12-10",12.06,12.19,11.86,11.9,73800.0],["2013-12-11",11.9,12.0,11.67,11.87,55600.0],["2013-12-12",11.84,12.16,11.84,11.98,41000.0],["2013-12-13",12.0,12.25,11.82,12.01,88100.0],["2013-12-16",12.1,12.42,12.07,12.4,44100.0],["2013-12-17",12.36,12.4,11.86,12.12,37700.0],["2013-12-18",12.11,12.22,11.96,12.1,32500.0],["2013-12-19",12.12,12.19,11.94,11.98,38800.0],["2013-12-20",12.0,12.93,12.0,12.87,177900.0],["2013-12-23",12.89,13.53,12.86,13.43,95400.0],["2013-12-24",13.41,13.66,13.39,13.63,15800.0],["2013-12-26",13.77,14.11,13.7,13.94,53300.0],["2013-12-27",13.91,14.04,13.66,13.73,71600.0],["2013-12-30",13.72,13.9,13.4,13.46,50800.0],["2013-12-31",13.49,13.64,13.25,13.42,50400.0],["2014-01-02",13.49,13.49,12.68,12.72,60700.0],["2014-01-03",12.75,13.1,12.75,13.09,31000.0],["2014-01-06",13.13,13.59,13.1,13.45,92400.0],["2014-01-07",13.49,13.66,13.49,13.57,53500.0],["2014-01-08",13.64,13.81,13.47,13.68,245700.0],["2014-01-09",13.65,13.81,13.62,13.72,68000.0],["2014-01-10",13.76,13.76,13.4,13.46,45600.0],["2014-01-13",13.45,13.47,12.56,12.84,79500.0],["2014-01-14",12.87,13.19,12.6,12.77,45700.0],["2014-01-15",12.7,12.81,12.35,12.64,44300.0],["2014-01-16",12.56,12.64,12.42,12.57,30600.0],["2014-01-17",12.58,12.66,12.07,12.23,59600.0],["2014-01-21",12.25,12.45,12.14,12.38,36600.0],["2014-01-22",12.42,12.42,12.04,12.29,24900.0],["2014-01-23",12.2,12.23,11.9,11.98,42800.0],["2014-01-24",11.87,11.87,11.23,11.55,63700.0],["2014-01-27",11.55,11.67,11.26,11.3,73600.0],["2014-01-28",11.26,11.96,10.75,11.89,171600.0],["2014-01-29",11.66,11.69,10.89,11.06,76300.0],["2014-01-30",11.06,11.58,10.86,11.17,73800.0],["2014-01-31",10.91,10.97,10.26,10.33,120700.0],["2014-02-03",10.33,10.56,9.82,9.98,129700.0],["2014-02-04",10.0,10.58,9.84,10.25,65600.0],["2014-02-05",10.21,10.21,9.86,10.03,41300.0],["2014-02-06",10.09,10.51,9.92,9.93,59200.0],["2014-02-07",9.97,10.15,9.91,10.11,45000.0],["2014-02-10",10.01,10.14,9.93,10.13,44400.0],["2014-02-11",10.17,10.4,10.13,10.37,30100.0],["2014-02-12",10.35,10.51,10.34,10.46,21600.0],["2014-02-13",10.32,10.97,10.32,10.89,45500.0],["2014-02-14",10.84,11.05,10.67,10.91,32900.0],["2014-02-18",10.94,10.94,10.5,10.54,32600.0],["2014-02-19",10.47,10.79,10.43,10.55,43700.0],["2014-02-20",10.53,10.86,10.53,10.83,27700.0],["2014-02-21",10.91,11.16,10.75,11.09,46100.0],["2014-02-24",11.08,11.42,11.02,11.36,38600.0],["2014-02-25",11.24,11.48,11.09,11.29,43600.0],["2014-02-26",11.35,11.35,11.07,11.25,17100.0],["2014-02-27",11.17,11.47,11.02,11.13,18100.0],["2014-02-28",11.16,11.23,10.74,10.77,56000.0],["2014-03-03",10.68,10.82,10.19,10.46,40200.0],["2014-03-04",10.63,11.49,10.63,11.36,83600.0],["2014-03-05",11.29,11.48,11.16,11.44,34500.0],["2014-03-06",11.43,11.74,10.98,11.42,105700.0],["2014-03-07",11.53,11.53,10.87,11.3,168400.0],["2014-03-10",11.1,11.29,10.91,10.99,35100.0],["2014-03-11",11.01,11.04,10.55,10.64,50900.0],["2014-03-12",10.52,10.64,10.11,10.31,46000.0],["2014-03-13",10.31,11.06,10.31,10.93,115400.0],["2014-03-14",10.79,10.79,9.65,10.32,93600.0],["2014-03-17",10.37,10.47,10.08,10.1,51100.0],["2014-03-18",10.13,10.34,10.11,10.24,35000.0],["2014-03-19",10.23,10.56,10.15,10.31,40500.0],["2014-03-20",10.27,10.53,10.12,10.19,55100.0],["2014-03-21",10.2,10.43,10.1,10.34,77900.0],["2014-03-24",10.37,10.37,10.2,10.31,23300.0],["2014-03-25",10.36,10.53,10.18,10.45,29700.0],["2014-03-26",10.54,10.54,10.1,10.1,30100.0],["2014-03-27",10.06,10.14,9.87,9.89,41800.0],["2014-03-28",9.88,10.01,9.63,9.81,230100.0],["2014-03-31",9.86,10.4,9.86,10.2,94000.0],["2014-04-01",10.28,10.71,10.27,10.68,64600.0],["2014-04-02",10.72,11.25,10.72,11.18,36400.0],["2014-04-03",11.16,11.16,10.12,10.21,82900.0],["2014-04-04",10.24,10.3,9.28,9.3,83400.0],["2014-04-07",9.25,9.25,8.65,8.76,273000.0],["2014-04-08",8.76,9.0,8.59,8.8,60100.0],["2014-04-09",8.82,9.1,8.77,8.97,96200.0],["2014-04-10",8.95,8.95,8.2,8.4,85800.0],["2014-04-11",8.3,8.51,8.2,8.24,62400.0],["2014-04-14",8.36,8.54,8.12,8.42,60300.0],["2014-04-15",8.45,8.74,8.21,8.64,73500.0],["2014-04-16",8.73,8.78,8.4,8.54,20300.0],["2014-04-17",8.54,9.0,8.47,8.82,38300.0],["2014-04-21",8.81,8.88,8.65,8.83,42200.0],["2014-04-22",9.2,9.2,8.79,8.87,62400.0],["2014-04-23",8.18,9.03,8.18,8.65,93200.0],["2014-04-24",8.73,8.73,8.52,8.53,14800.0],["2014-04-25",8.46,8.5,8.13,8.14,35500.0],["2014-04-28",8.56,8.56,7.96,8.12,32500.0],["2014-04-29",8.18,8.33,8.11,8.13,24900.0],["2014-04-30",8.11,8.39,8.01,8.36,38300.0],["2014-05-01",8.32,8.32,8.0,8.2,56500.0],["2014-05-02",8.22,8.42,8.08,8.1,22900.0],["2014-05-05",8.02,8.16,8.01,8.11,32900.0],["2014-05-06",8.08,8.14,7.83,7.86,92200.0],["2014-05-07",7.9,7.9,7.55,7.73,54600.0],["2014-05-08",7.7,7.84,7.56,7.57,28200.0],["2014-05-09",7.52,7.85,7.41,7.8,34100.0],["2014-05-12",7.83,8.17,7.71,8.09,42600.0],["2014-05-13",8.06,8.06,7.69,7.74,55100.0],["2014-05-14",7.74,7.8,7.49,7.5,53000.0],["2014-05-15",7.42,7.6,7.15,7.19,56300.0],["2014-05-16",7.17,7.32,7.01,7.31,32000.0],["2014-05-19",7.25,7.57,7.25,7.44,17900.0],["2014-05-20",7.39,7.4,7.1,7.2,75900.0],["2014-05-21",7.26,7.27,7.09,7.1,39600.0],["2014-05-22",7.11,7.31,7.09,7.19,29300.0],["2014-05-23",7.15,7.43,7.03,7.42,43100.0],["2014-05-27",7.44,8.05,7.44,7.98,44300.0],["2014-05-28",7.94,7.94,7.61,7.68,35100.0],["2014-05-29",7.7,7.7,7.5,7.53,35500.0],["2014-05-30",7.48,7.53,7.38,7.4,94000.0],["2014-06-02",7.56,7.56,7.15,7.17,58800.0],["2014-06-03",7.11,7.2,6.97,7.03,67800.0],["2014-06-04",7.0,7.05,6.9,7.02,30600.0],["2014-06-05",6.76,7.32,6.76,7.28,27400.0],["2014-06-06",7.36,7.76,7.3,7.51,108400.0],["2014-06-09",7.43,7.61,7.31,7.44,67300.0],["2014-06-10",7.39,7.39,7.18,7.23,22300.0],["2014-06-11",7.21,7.6,7.06,7.48,72300.0],["2014-06-12",7.5,8.03,7.36,7.78,57300.0],["2014-06-13",7.82,7.82,7.75,7.8,32200.0],["2014-06-16",7.75,9.09,7.72,8.57,223200.0],["2014-06-17",8.54,8.72,8.54,8.63,99200.0],["2014-06-18",8.6,8.6,8.23,8.47,55000.0],["2014-06-19",8.37,8.58,8.21,8.24,97600.0],["2014-06-20",8.27,8.31,8.04,8.05,131400.0],["2014-06-23",8.11,8.12,7.86,7.91,53900.0],["2014-06-24",7.91,8.3,7.87,8.16,93600.0],["2014-06-25",8.14,8.24,7.96,8.11,48000.0],["2014-06-26",8.15,8.15,7.83,7.97,27800.0],["2014-06-27",7.91,8.26,7.88,8.13,363800.0],["2014-06-30",8.07,8.39,8.04,8.38,66100.0],["2014-07-01",8.42,8.74,8.33,8.43,65300.0],["2014-07-02",8.38,8.58,7.93,8.29,44800.0],["2014-07-03",8.37,8.5,8.18,8.44,9900.0],["2014-07-07",8.35,8.5,8.19,8.27,42500.0],["2014-07-08",8.22,8.22,7.86,7.89,46900.0],["2014-07-09",7.93,8.16,7.82,7.99,28100.0],["2014-07-10",7.74,8.09,7.6,7.82,41300.0],["2014-07-11",7.8,8.05,7.79,7.97,29300.0],["2014-07-14",8.1,8.46,7.93,7.93,27500.0],["2014-07-15",7.91,7.95,7.63,7.77,63500.0],["2014-07-16",7.8,7.89,7.59,7.71,36200.0],["2014-07-17",7.62,7.72,7.45,7.47,52400.0],["2014-07-18",7.43,7.79,7.2,7.78,52900.0],["2014-07-21",7.68,8.11,7.64,7.81,60700.0],["2014-07-22",7.85,8.15,7.8,8.01,80700.0],["2014-07-23",8.11,8.31,7.95,8.19,61800.0],["2014-07-24",8.24,8.31,8.03,8.14,47700.0],["2014-07-25",8.01,8.06,7.91,8.0,50400.0],["2014-07-28",8.01,8.17,7.9,8.14,37600.0],["2014-07-29",8.13,8.14,8.03,8.09,23100.0],["2014-07-30",8.2,8.2,7.83,7.95,45300.0],["2014-07-31",7.91,8.02,7.85,7.88,62200.0],["2014-08-01",7.9,7.94,7.48,7.76,64700.0],["2014-08-04",7.78,8.01,7.7,7.92,58600.0],["2014-08-05",7.9,7.94,7.7,7.85,45700.0],["2014-08-06",7.85,8.08,7.8,7.84,35000.0],["2014-08-07",7.89,7.96,7.8,7.9,25100.0],["2014-08-08",7.87,7.98,7.85,7.95,38800.0],["2014-08-11",8.04,8.38,7.96,8.28,27500.0],["2014-08-12",8.2,8.23,7.91,8.02,42500.0],["2014-08-13",8.06,8.06,7.94,8.0,15000.0],["2014-08-14",7.97,7.98,7.86,7.95,53000.0],["2014-08-15",8.08,8.09,7.66,7.77,50300.0],["2014-08-18",7.89,8.11,7.76,8.08,29300.0],["2014-08-19",8.03,8.1,7.8,7.86,25700.0],["2014-08-20",7.79,7.89,7.66,7.7,26800.0],["2014-08-21",7.72,7.75,7.55,7.63,26500.0],["2014-08-22",7.68,7.93,7.62,7.81,23800.0],["2014-08-25",7.88,8.1,7.86,8.05,51000.0],["2014-08-26",8.1,8.88,8.1,8.83,122000.0],["2014-08-27",9.0,9.34,8.75,8.79,196100.0],["2014-08-28",8.75,8.75,8.3,8.34,42600.0],["2014-08-29",8.52,9.39,7.9,8.2,174800.0],["2014-09-02",8.28,8.7,8.09,8.63,39000.0],["2014-09-03",8.69,8.69,8.29,8.34,37900.0],["2014-09-04",8.25,8.47,8.23,8.32,30800.0],["2014-09-05",8.27,8.56,8.27,8.51,20000.0],["2014-09-08",8.48,8.55,8.27,8.4,40000.0],["2014-09-09",8.41,8.58,8.32,8.44,75000.0],["2014-09-10",8.5,8.76,8.44,8.73,45700.0],["2014-09-11",8.66,9.11,8.65,8.97,200600.0],["2014-09-12",8.98,9.18,8.83,9.09,171300.0],["2014-09-15",9.17,9.17,8.84,8.93,55100.0],["2014-09-16",8.88,9.0,8.87,8.91,49500.0],["2014-09-17",8.88,9.05,8.82,8.96,32400.0],["2014-09-18",9.03,9.07,8.75,9.04,48700.0],["2014-09-19",9.08,9.65,9.02,9.34,343500.0],["2014-09-22",9.34,10.2,9.21,9.51,188600.0],["2014-09-23",9.41,9.52,9.24,9.32,108200.0],["2014-09-24",9.35,9.35,9.14,9.25,39500.0],["2014-09-25",9.21,9.21,8.94,9.08,78900.0],["2014-09-26",9.08,9.27,9.08,9.23,56600.0],["2014-09-29",9.09,9.37,9.03,9.36,43100.0],["2014-09-30",9.32,9.54,9.2,9.4,174700.0],["2014-10-01",9.42,9.42,8.68,8.7,100500.0],["2014-10-02",8.67,9.0,8.43,8.95,48400.0],["2014-10-03",9.19,9.78,8.95,9.67,106800.0],["2014-10-06",9.67,9.94,9.5,9.8,115000.0],["2014-10-07",9.8,10.24,9.64,10.2,306800.0],["2014-10-08",10.18,10.5,9.91,10.43,146600.0],["2014-10-09",10.45,10.45,9.98,9.99,110200.0],["2014-10-10",9.98,10.0,9.73,9.88,135800.0],["2014-10-13",9.83,9.89,9.66,9.73,109100.0],["2014-10-14",9.79,9.93,9.69,9.74,80900.0],["2014-10-15",9.59,9.84,9.59,9.83,127200.0],["2014-10-16",9.68,9.97,9.63,9.75,71000.0],["2014-10-17",9.89,9.89,9.2,9.22,90400.0],["2014-10-20",9.21,9.33,8.89,9.25,70400.0],["2014-10-21",9.3,9.71,9.27,9.7,122400.0],["2014-10-22",9.8,11.63,9.8,11.42,286700.0],["2014-10-23",11.6,11.73,11.17,11.26,178200.0],["2014-10-24",11.2,11.4,11.0,11.34,99000.0],["2014-10-27",11.24,11.49,11.04,11.38,52000.0],["2014-10-28",11.47,12.45,11.45,12.41,110600.0],["2014-10-29",12.48,12.68,12.3,12.66,91500.0],["2014-10-30",12.66,13.3,12.6,13.07,134300.0],["2014-10-31",13.29,13.87,13.2,13.61,271900.0],["2014-11-03",13.67,13.96,13.24,13.34,121500.0],["2014-11-04",13.31,13.56,13.18,13.29,81100.0],["2014-11-05",13.38,13.38,12.96,13.05,87200.0],["2014-11-06",12.98,13.13,12.89,13.04,84200.0],["2014-11-07",13.05,13.12,12.79,12.9,92400.0],["2014-11-10",12.89,13.24,12.82,13.21,54500.0],["2014-11-11",13.23,13.23,12.98,13.02,43900.0],["2014-11-12",12.95,13.13,12.86,13.06,43400.0],["2014-11-13",13.08,13.11,12.47,12.68,100100.0],["2014-11-14",12.61,12.89,12.61,12.84,47700.0],["2014-11-17",12.8,12.8,12.24,12.32,56700.0],["2014-11-18",12.43,12.5,12.16,12.26,101700.0],["2014-11-19",12.23,12.23,11.6,11.64,160000.0],["2014-11-20",11.62,11.98,11.6,11.72,118000.0],["2014-11-21",11.84,11.93,11.56,11.75,83300.0],["2014-11-24",11.77,12.15,11.77,12.13,91500.0],["2014-11-25",12.13,12.26,11.84,12.15,50900.0],["2014-11-26",12.11,12.21,11.99,12.12,71800.0],["2014-11-28",12.08,12.45,12.02,12.2,52400.0],["2014-12-01",12.12,12.36,12.12,12.23,60000.0],["2014-12-02",12.21,12.72,12.21,12.61,64300.0],["2014-12-03",12.57,12.91,12.5,12.79,95400.0],["2014-12-04",12.81,12.92,12.58,12.85,52900.0],["2014-12-05",12.87,13.06,12.83,13.0,59500.0],["2014-12-08",12.99,13.49,12.65,12.68,85700.0],["2014-12-09",12.61,13.29,12.3,13.29,62400.0],["2014-12-10",13.21,13.27,12.39,12.45,60000.0],["2014-12-11",12.47,12.83,12.22,12.29,44900.0],["2014-12-12",12.14,12.43,12.01,12.37,58800.0],["2014-12-15",12.39,12.66,12.35,12.56,51000.0],["2014-12-16",12.48,12.98,12.4,12.48,68000.0],["2014-12-17",12.52,13.0,12.34,12.97,48000.0],["2014-12-18",13.12,13.19,12.98,13.1,36800.0],["2014-12-19",13.07,13.2,12.51,12.65,90000.0],["2014-12-22",12.76,12.88,12.46,12.64,48100.0],["2014-12-23",12.68,12.9,12.49,12.56,31600.0],["2014-12-24",12.5,12.96,12.42,12.66,54900.0],["2014-12-26",12.74,12.79,12.51,12.7,24000.0],["2014-12-29",12.7,12.83,12.39,12.5,63700.0],["2014-12-30",12.5,12.5,12.09,12.12,44400.0],["2014-12-31",12.2,12.48,11.94,12.1,96300.0],["2015-01-02",12.23,12.23,11.65,11.83,32500.0],["2015-01-05",11.78,12.27,11.71,11.78,49200.0],["2015-01-06",11.53,11.8,10.95,11.65,145300.0],["2015-01-07",11.71,12.06,11.56,11.83,78600.0],["2015-01-08",11.94,12.39,11.63,12.06,178300.0],["2015-01-09",12.01,12.13,11.9,11.98,23600.0],["2015-01-12",11.91,12.29,11.75,12.04,33800.0],["2015-01-13",12.15,12.49,11.96,12.27,51300.0],["2015-01-14",12.12,12.29,11.98,11.99,44600.0],["2015-01-15",12.05,12.05,11.51,11.9,64100.0],["2015-01-16",11.9,12.23,11.8,12.05,128000.0],["2015-01-20",12.06,12.06,11.6,11.73,28400.0],["2015-01-21",11.7,11.79,11.21,11.35,27000.0],["2015-01-22",11.45,11.78,11.23,11.75,37100.0],["2015-01-23",11.79,11.8,11.63,11.66,23200.0],["2015-01-26",11.63,11.81,11.56,11.77,32700.0],["2015-01-27",11.66,11.8,11.56,11.64,25600.0],["2015-01-28",11.67,11.69,11.19,11.23,40800.0],["2015-01-29",11.38,11.78,11.38,11.75,35200.0],["2015-01-30",11.64,11.72,10.75,10.77,127200.0],["2015-02-02",10.81,11.05,10.7,11.02,57600.0],["2015-02-03",11.04,11.41,11.04,11.24,81200.0],["2015-02-04",11.16,11.2,10.91,10.93,35300.0],["2015-02-05",11.01,11.21,10.91,11.2,78700.0],["2015-02-06",11.24,11.3,10.83,11.25,88600.0],["2015-02-09",11.25,11.33,10.96,11.0,37300.0],["2015-02-10",11.11,11.16,10.86,11.08,37900.0],["2015-02-11",11.08,11.15,10.76,10.95,31300.0],["2015-02-12",11.04,11.1,10.98,11.02,26900.0],["2015-02-13",11.08,11.16,10.99,11.09,41900.0],["2015-02-17",11.1,11.31,10.94,11.3,66800.0],["2015-02-18",11.26,11.74,11.09,11.74,38500.0],["2015-02-19",11.78,12.21,11.65,12.11,26800.0],["2015-02-20",12.16,12.6,11.88,12.58,71400.0],["2015-02-23",12.59,12.61,12.28,12.54,68000.0],["2015-02-24",12.61,12.63,12.12,12.61,63200.0],["2015-02-25",12.51,13.01,12.51,12.9,76000.0],["2015-02-26",13.01,13.3,12.89,13.29,56900.0],["2015-02-27",13.25,13.47,13.0,13.18,45600.0],["2015-03-02",13.22,15.05,13.22,14.93,158400.0],["2015-03-03",14.88,15.44,14.35,15.12,107000.0],["2015-03-04",14.87,15.02,14.51,14.78,53100.0],["2015-03-05",14.76,14.98,14.64,14.95,30700.0],["2015-03-06",14.8,14.96,14.45,14.5,33500.0],["2015-03-09",14.59,14.63,14.07,14.1,86400.0],["2015-03-10",13.96,14.65,13.71,14.28,47000.0],["2015-03-11",14.28,14.4,14.0,14.23,36200.0],["2015-03-12",14.38,14.88,14.38,14.8,35800.0],["2015-03-13",14.83,15.26,14.51,15.1,33700.0],["2015-03-16",15.28,15.74,15.12,15.65,62800.0],["2015-03-17",15.65,15.83,15.26,15.74,62600.0],["2015-03-18",15.73,15.96,15.31,15.79,39200.0],["2015-03-19",15.79,15.79,15.38,15.58,32200.0],["2015-03-20",15.58,15.85,15.41,15.65,84100.0],["2015-03-23",15.56,15.65,15.16,15.2,55700.0],["2015-03-24",15.11,15.25,14.71,15.13,37100.0],["2015-03-25",15.08,15.08,14.67,14.74,49300.0],["2015-03-26",14.68,14.92,14.62,14.89,37500.0],["2015-03-27",14.9,14.93,14.59,14.75,32200.0],["2015-03-30",14.88,14.95,14.65,14.86,22300.0],["2015-03-31",14.83,15.87,14.83,15.2,335600.0],["2015-04-01",15.01,15.45,14.65,15.37,41100.0],["2015-04-02",15.34,15.58,15.28,15.4,29600.0],["2015-04-06",15.35,15.41,15.21,15.25,60500.0],["2015-04-07",15.28,15.35,15.15,15.19,33100.0],["2015-04-08",15.21,15.31,15.11,15.24,94100.0],["2015-04-09",15.21,15.31,14.74,15.15,87000.0],["2015-04-10",15.18,16.24,15.18,16.21,82300.0],["2015-04-13",16.3,17.72,16.02,17.21,140800.0],["2015-04-14",17.27,17.6,16.87,16.99,59900.0],["2015-04-15",16.99,17.19,16.94,17.16,61300.0],["2015-04-16",17.06,17.1,16.88,17.06,44300.0],["2015-04-17",16.84,16.99,16.42,16.66,50700.0],["2015-04-20",16.78,17.15,16.74,17.03,44100.0],["2015-04-21",17.04,17.05,16.79,16.91,28800.0],["2015-04-22",16.83,16.99,16.48,16.91,20400.0],["2015-04-23",16.79,17.03,16.78,16.93,36300.0],["2015-04-24",16.89,16.89,16.37,16.37,40900.0],["2015-04-27",16.38,16.74,16.15,16.35,38700.0],["2015-04-28",16.42,16.57,16.2,16.39,64400.0],["2015-04-29",16.28,16.39,15.85,16.2,72100.0],["2015-04-30",16.07,16.07,15.24,15.25,137900.0],["2015-05-01",15.28,15.5,15.06,15.34,49700.0],["2015-05-04",15.32,15.6,14.89,14.92,62600.0],["2015-05-05",14.89,14.91,14.27,14.43,57000.0],["2015-05-06",14.42,14.6,14.22,14.52,82800.0],["2015-05-07",14.52,14.77,14.48,14.54,36600.0],["2015-05-08",14.64,14.8,14.29,14.32,29400.0],["2015-05-11",14.38,14.55,14.1,14.12,27400.0],["2015-05-12",14.01,14.2,13.85,13.89,57400.0],["2015-05-13",13.94,14.19,13.8,13.89,23900.0],["2015-05-14",13.98,14.1,13.77,13.86,37200.0],["2015-05-15",13.84,13.97,13.8,13.85,27800.0],["2015-05-18",13.8,14.55,13.8,14.46,63700.0],["2015-05-19",14.54,14.87,14.39,14.75,41300.0],["2015-05-20",14.85,14.85,14.48,14.5,28100.0],["2015-05-21",14.54,14.73,14.38,14.48,20100.0],["2015-05-22",14.41,14.46,13.87,13.96,24400.0],["2015-05-26",13.91,14.0,13.58,13.82,31800.0],["2015-05-27",13.84,14.02,13.76,13.91,26800.0],["2015-05-28",13.91,14.18,13.76,13.96,26800.0],["2015-05-29",13.96,13.96,13.58,13.63,42500.0],["2015-06-01",13.73,13.93,13.44,13.58,45900.0],["2015-06-02",13.5,13.82,13.5,13.62,20700.0],["2015-06-03",13.67,13.82,13.62,13.79,23300.0],["2015-06-04",13.7,14.36,13.69,14.12,53600.0],["2015-06-05",14.12,14.29,13.84,14.28,28200.0],["2015-06-08",14.31,14.31,14.03,14.16,21400.0],["2015-06-09",14.11,14.11,13.68,13.76,25100.0],["2015-06-10",13.73,14.46,13.73,14.31,29500.0],["2015-06-11",14.29,14.33,14.06,14.2,14900.0],["2015-06-12",14.18,14.36,14.01,14.2,27500.0],["2015-06-15",14.15,14.15,13.69,13.72,33400.0],["2015-06-16",13.64,13.94,13.62,13.91,26000.0],["2015-06-17",13.87,14.21,13.5,13.9,70800.0],["2015-06-18",13.79,14.24,13.79,13.96,72300.0],["2015-06-19",14.0,14.0,13.36,13.42,78800.0],["2015-06-22",13.48,13.58,13.41,13.44,34500.0],["2015-06-23",13.43,13.67,13.41,13.57,81200.0],["2015-06-24",13.46,13.58,13.0,13.08,58800.0],["2015-06-25",13.09,13.09,12.58,12.89,93900.0],["2015-06-26",12.92,12.92,11.8,11.86,406700.0],["2015-06-29",11.78,12.49,11.07,11.73,102700.0],["2015-06-30",11.83,12.32,11.61,12.19,476200.0],["2015-07-01",12.28,12.42,11.75,11.89,70500.0],["2015-07-02",11.84,11.85,11.21,11.56,95300.0],["2015-07-06",11.38,11.63,11.12,11.29,125300.0],["2015-07-07",11.34,11.34,10.6,11.03,106400.0],["2015-07-08",10.98,11.01,10.53,10.77,447000.0],["2015-07-09",10.83,11.17,10.75,11.09,104400.0],["2015-07-10",11.2,11.52,11.05,11.45,74100.0],["2015-07-13",11.49,11.66,11.24,11.41,35700.0],["2015-07-14",11.44,11.53,11.32,11.35,36400.0],["2015-07-15",11.19,11.39,11.14,11.32,30100.0],["2015-07-16",11.43,11.75,11.43,11.54,21700.0],["2015-07-17",11.59,11.65,11.31,11.32,26700.0],["2015-07-20",11.37,11.38,11.06,11.37,35300.0],["2015-07-21",11.32,11.39,11.03,11.17,39700.0],["2015-07-22",11.13,11.2,11.0,11.1,19900.0],["2015-07-23",11.1,11.1,10.71,10.75,38800.0],["2015-07-24",10.72,10.72,10.29,10.41,55400.0],["2015-07-27",10.33,10.48,10.14,10.43,59800.0],["2015-07-28",10.43,10.6,9.91,10.47,84600.0],["2015-07-29",9.25,10.54,9.25,10.34,102200.0],["2015-07-30",10.32,10.32,9.81,9.88,45900.0],["2015-07-31",9.93,10.45,9.79,10.41,49200.0],["2015-08-03",10.03,10.38,10.03,10.37,56100.0],["2015-08-04",10.33,10.67,10.33,10.42,26800.0],["2015-08-05",10.45,10.98,10.45,10.77,91500.0],["2015-08-06",10.74,11.21,10.33,10.95,74800.0],["2015-08-07",10.89,11.17,10.5,10.75,36900.0],["2015-08-10",11.13,11.13,10.78,11.06,46400.0],["2015-08-11",10.93,11.09,10.69,10.73,39400.0],["2015-08-12",10.65,11.05,10.49,10.95,31000.0],["2015-08-13",11.03,11.69,10.92,11.21,55700.0],["2015-08-14",11.16,11.43,11.16,11.42,37200.0],["2015-08-17",11.35,11.52,11.08,11.11,51800.0],["2015-08-18",11.12,11.26,10.75,10.79,37400.0],["2015-08-19",10.72,10.97,10.43,10.48,38700.0],["2015-08-20",10.45,10.54,9.76,9.77,57300.0],["2015-08-21",9.56,11.37,9.56,10.03,78700.0],["2015-08-24",9.67,10.22,9.67,9.74,51500.0],["2015-08-25",10.01,10.04,9.24,9.3,99700.0],["2015-08-26",9.47,9.6,8.96,9.3,110800.0],["2015-08-27",9.35,9.65,9.1,9.55,89500.0],["2015-08-28",9.48,9.82,9.28,9.49,55800.0],["2015-08-31",9.42,9.78,9.37,9.76,39700.0],["2015-09-01",9.48,9.9,9.48,9.72,60400.0],["2015-09-02",9.85,9.86,9.61,9.76,43900.0],["2015-09-03",9.84,9.88,9.37,9.4,70400.0],["2015-09-04",9.25,9.68,9.25,9.28,52900.0],["2015-09-08",9.45,9.49,9.25,9.45,40100.0],["2015-09-09",9.57,9.57,8.88,8.93,127900.0],["2015-09-10",8.95,9.71,8.95,9.37,79400.0],["2015-09-11",9.3,9.87,9.16,9.32,20200.0],["2015-09-14",9.35,9.75,9.27,9.73,36700.0],["2015-09-15",9.75,10.25,9.6,10.2,64500.0],["2015-09-16",10.18,10.7,10.16,10.6,85500.0],["2015-09-17",10.53,10.9,10.43,10.48,54200.0],["2015-09-18",10.3,10.47,9.72,9.8,99400.0],["2015-09-21",9.92,10.3,9.68,9.91,27400.0],["2015-09-22",9.81,10.12,9.8,9.94,49000.0],["2015-09-23",9.9,10.35,9.44,9.47,104500.0],["2015-09-24",9.31,9.5,9.28,9.47,54800.0],["2015-09-25",9.6,9.89,9.36,9.7,41900.0],["2015-09-28",9.68,9.8,9.43,9.69,29500.0],["2015-09-29",9.69,9.96,9.65,9.91,24600.0],["2015-09-30",10.0,10.43,9.61,10.2,69900.0],["2015-10-01",10.31,10.31,9.32,9.53,69800.0],["2015-10-02",9.45,9.52,9.25,9.47,39700.0],["2015-10-05",9.49,9.98,9.49,9.94,41300.0],["2015-10-06",10.06,10.06,9.65,9.66,24900.0],["2015-10-07",9.71,10.07,9.52,9.89,151700.0],["2015-10-08",9.81,10.16,9.59,10.16,86400.0],["2015-10-09",10.23,10.29,10.12,10.13,21100.0],["2015-10-12",10.17,10.74,9.34,10.66,45500.0],["2015-10-13",10.58,10.64,10.28,10.29,43100.0],["2015-10-14",9.99,10.38,9.99,10.25,35000.0],["2015-10-15",9.81,10.65,9.76,10.58,34300.0],["2015-10-16",10.63,10.65,10.18,10.26,16000.0],["2015-10-19",10.17,10.17,9.6,10.01,13900.0],["2015-10-20",10.02,10.02,9.57,9.93,23000.0],["2015-10-21",9.99,10.26,9.7,9.84,28600.0],["2015-10-22",9.88,9.98,9.58,9.69,51900.0],["2015-10-23",9.81,10.36,9.76,10.33,21400.0],["2015-10-26",10.35,10.35,9.7,9.83,20600.0],["2015-10-27",9.74,10.13,9.63,9.84,41900.0],["2015-10-28",9.78,10.35,9.51,10.15,85100.0],["2015-10-29",9.95,10.1,9.58,9.82,65600.0],["2015-10-30",9.78,9.88,9.59,9.66,21700.0],["2015-11-02",9.64,10.11,9.64,10.09,27200.0],["2015-11-03",10.02,10.3,10.02,10.13,35300.0],["2015-11-04",10.13,10.17,9.81,10.17,30800.0],["2015-11-05",10.21,10.25,9.82,10.08,23600.0],["2015-11-06",10.02,10.07,9.63,10.05,51500.0],["2015-11-09",10.05,10.05,9.35,9.52,59900.0],["2015-11-10",9.31,9.6,9.3,9.52,34300.0],["2015-11-11",9.54,9.61,9.43,9.48,24300.0],["2015-11-12",9.36,9.54,9.28,9.31,39000.0],["2015-11-13",9.22,9.29,9.07,9.15,32200.0],["2015-11-16",9.11,9.22,9.04,9.14,22800.0],["2015-11-17",9.15,9.15,8.96,9.12,32600.0],["2015-11-18",9.12,9.5,9.05,9.5,24600.0],["2015-11-19",9.54,9.54,9.17,9.29,24600.0],["2015-11-20",9.22,9.44,9.18,9.21,26200.0],["2015-11-23",9.15,9.41,9.07,9.33,18500.0],["2015-11-24",9.23,9.87,9.23,9.64,24600.0],["2015-11-25",9.59,10.0,9.11,9.59,45000.0],["2015-11-27",9.54,9.56,9.36,9.45,7700.0],["2015-11-30",9.45,9.54,9.22,9.26,28200.0],["2015-12-01",9.32,9.39,9.02,9.34,21100.0],["2015-12-02",9.4,9.43,9.06,9.21,21100.0],["2015-12-03",9.33,9.41,9.12,9.35,21200.0],["2015-12-04",9.41,9.6,9.41,9.55,21900.0],["2015-12-07",9.58,9.58,9.44,9.52,27200.0],["2015-12-08",9.44,9.52,9.0,9.09,28000.0],["2015-12-09",9.05,9.43,8.83,8.96,78000.0],["2015-12-10",9.0,9.55,8.93,9.5,41400.0],["2015-12-11",9.24,9.6,9.19,9.51,37300.0],["2015-12-14",9.51,9.78,9.12,9.57,31500.0],["2015-12-15",9.59,9.77,9.45,9.64,30600.0],["2015-12-16",9.66,9.85,9.43,9.81,19100.0],["2015-12-17",9.8,9.99,9.1,9.45,68600.0],["2015-12-18",9.45,9.5,9.19,9.19,155800.0],["2015-12-21",9.34,9.44,9.0,9.11,34700.0],["2015-12-22",9.12,9.29,8.97,9.23,20500.0],["2015-12-23",9.33,9.53,9.02,9.34,34200.0],["2015-12-24",9.29,9.55,9.29,9.43,8700.0],["2015-12-28",9.42,9.43,9.23,9.35,14900.0],["2015-12-29",9.37,9.43,9.12,9.33,15300.0],["2015-12-30",9.22,9.38,9.11,9.13,19600.0],["2015-12-31",8.96,9.37,8.95,9.12,95400.0],["2016-01-04",9.02,9.23,8.96,9.16,52900.0],["2016-01-05",9.16,9.2,8.85,8.87,43900.0],["2016-01-06",8.81,9.02,8.81,8.96,48900.0],["2016-01-07",8.87,8.94,8.52,8.54,43700.0],["2016-01-08",8.56,8.62,8.07,8.08,54000.0],["2016-01-11",8.34,8.37,8.09,8.2,37400.0],["2016-01-12",8.33,8.37,7.85,7.92,63800.0],["2016-01-13",7.94,8.05,7.59,7.66,57600.0],["2016-01-14",7.63,8.02,7.63,7.77,22300.0],["2016-01-15",7.53,7.76,7.33,7.72,59300.0],["2016-01-19",7.81,7.96,7.32,7.45,43500.0],["2016-01-20",7.31,7.64,7.0,7.57,109500.0],["2016-01-21",7.3,7.81,7.3,7.49,46100.0],["2016-01-22",7.67,7.95,7.23,7.89,45400.0],["2016-01-25",7.84,7.9,7.56,7.6,32100.0],["2016-01-26",7.71,8.1,7.55,8.08,47600.0],["2016-01-27",8.04,8.07,7.76,7.76,24500.0],["2016-01-28",7.8,8.01,7.72,7.75,18000.0],["2016-01-29",7.8,8.4,7.35,8.4,55400.0],["2016-02-01",8.4,8.4,7.94,7.96,38400.0],["2016-02-02",7.85,8.0,7.67,7.71,24100.0],["2016-02-03",7.87,7.87,7.51,7.55,37400.0],["2016-02-04",7.53,8.05,7.53,7.78,65400.0],["2016-02-05",7.75,7.9,7.38,7.42,78300.0],["2016-02-08",7.41,7.65,7.2,7.58,53300.0],["2016-02-09",7.47,7.75,7.41,7.64,17000.0],["2016-02-10",7.71,7.89,7.52,7.65,30700.0],["2016-02-11",7.49,7.6,7.2,7.44,33500.0],["2016-02-12",7.55,7.56,7.31,7.49,33000.0],["2016-02-16",7.65,7.75,7.59,7.64,25700.0],["2016-02-17",7.71,7.77,7.36,7.38,31600.0],["2016-02-18",7.44,7.53,7.19,7.33,23500.0],["2016-02-19",7.29,7.42,7.14,7.19,33100.0],["2016-02-22",7.25,7.77,7.13,7.6,81900.0],["2016-02-23",7.62,7.74,7.48,7.49,47600.0],["2016-02-24",7.39,7.87,7.25,7.84,27200.0],["2016-02-25",7.81,8.15,7.79,8.14,27200.0],["2016-02-26",8.07,8.22,7.36,8.11,80100.0],["2016-02-29",8.11,8.45,8.08,8.3,92600.0],["2016-03-01",8.34,8.62,8.24,8.57,53100.0],["2016-03-02",8.54,9.02,8.5,8.99,39600.0],["2016-03-03",9.01,9.43,8.9,9.15,72600.0],["2016-03-04",9.1,9.63,9.08,9.61,77500.0],["2016-03-07",9.58,10.04,9.58,9.96,51000.0],["2016-03-08",10.01,10.01,9.6,9.79,64900.0],["2016-03-09",9.98,10.12,9.74,10.02,53300.0],["2016-03-10",10.11,10.46,10.01,10.12,86900.0],["2016-03-11",10.3,10.53,10.02,10.46,71800.0],["2016-03-14",10.35,10.46,10.07,10.27,24900.0],["2016-03-15",10.14,10.25,10.05,10.07,46700.0],["2016-03-16",10.08,10.49,10.08,10.3,46900.0],["2016-03-17",10.27,10.5,10.05,10.41,51800.0],["2016-03-18",10.54,10.81,10.29,10.59,171000.0],["2016-03-21",10.61,11.0,10.57,10.6,40500.0],["2016-03-22",10.54,10.77,10.38,10.48,29800.0],["2016-03-23",10.43,10.65,9.58,9.63,60800.0],["2016-03-24",9.54,9.78,9.47,9.76,46200.0],["2016-03-28",9.82,10.15,9.55,9.66,27300.0],["2016-03-29",10.06,10.08,9.6,10.04,33600.0],["2016-03-30",10.23,10.5,9.82,9.9,24100.0],["2016-03-31",10.03,10.52,10.03,10.48,75900.0],["2016-04-01",10.39,10.88,9.79,10.12,31100.0],["2016-04-04",10.1,10.22,9.53,9.6,31900.0],["2016-04-05",9.51,9.81,9.35,9.63,35600.0],["2016-04-06",9.61,9.67,9.33,9.37,24800.0],["2016-04-07",9.29,9.79,8.96,9.01,35500.0],["2016-04-08",9.04,9.3,9.04,9.13,28900.0],["2016-04-11",9.2,9.47,9.0,9.07,24100.0],["2016-04-12",9.07,9.2,8.86,9.01,28600.0],["2016-04-13",9.04,9.53,9.04,9.52,36600.0],["2016-04-14",9.52,9.52,9.25,9.29,16100.0],["2016-04-15",9.23,10.01,9.17,9.97,35200.0],["2016-04-18",9.81,10.06,9.61,10.0,35400.0],["2016-04-19",10.14,10.23,9.79,9.81,21400.0],["2016-04-20",9.79,10.03,9.64,9.95,30300.0],["2016-04-21",10.0,10.22,9.89,10.16,47300.0],["2016-04-22",10.23,10.46,10.04,10.44,86600.0],["2016-04-25",10.3,10.55,10.1,10.29,34700.0],["2016-04-26",9.8,10.5,9.8,10.42,41500.0],["2016-04-27",9.82,10.9,9.54,10.51,118700.0],["2016-04-28",10.43,10.48,9.91,9.95,38100.0],["2016-04-29",9.85,9.86,9.35,9.59,85000.0],["2016-05-02",9.68,9.83,8.94,9.77,37800.0],["2016-05-03",9.72,9.73,9.43,9.51,18800.0],["2016-05-04",9.69,9.69,9.19,9.25,26300.0],["2016-05-05",9.3,9.59,8.85,9.24,20200.0],["2016-05-06",9.21,9.29,8.75,9.2,29200.0],["2016-05-09",9.15,9.52,9.11,9.32,19400.0],["2016-05-10",9.39,9.83,9.3,9.62,15100.0],["2016-05-11",9.64,9.88,9.64,9.78,32300.0],["2016-05-12",9.84,9.98,9.39,9.59,18500.0],["2016-05-13",9.46,9.52,9.08,9.1,22900.0],["2016-05-16",9.1,9.52,9.1,9.29,54700.0],["2016-05-17",9.29,9.29,8.81,8.94,53200.0],["2016-05-18",8.89,9.34,8.89,9.18,13300.0],["2016-05-19",9.21,9.21,8.95,8.98,11700.0],["2016-05-20",9.05,9.8,9.05,9.74,39900.0],["2016-05-23",9.79,10.09,9.54,9.57,27300.0],["2016-05-24",9.75,10.12,9.68,10.09,27000.0],["2016-05-25",10.04,10.24,9.93,10.09,9800.0],["2016-05-26",10.07,10.07,9.42,10.06,64700.0],["2016-05-27",10.01,10.24,10.01,10.22,22600.0],["2016-05-31",10.21,10.29,9.98,10.16,54000.0],["2016-06-01",10.04,10.38,10.01,10.22,19300.0],["2016-06-02",10.09,10.31,10.02,10.3,15500.0],["2016-06-03",10.3,10.39,10.11,10.33,21700.0],["2016-06-06",10.44,10.83,10.37,10.71,35900.0],["2016-06-07",10.42,10.92,10.42,10.72,38100.0],["2016-06-08",10.7,11.0,10.61,10.87,20800.0],["2016-06-09",10.84,10.93,10.5,10.87,14900.0],["2016-06-10",10.7,10.75,10.54,10.65,18400.0],["2016-06-13",10.6,10.85,10.41,10.68,12900.0],["2016-06-14",10.68,10.7,10.47,10.62,24500.0],["2016-06-15",10.15,10.71,9.39,10.41,12000.0],["2016-06-16",10.29,10.91,10.0,10.87,21000.0],["2016-06-17",10.89,10.89,10.48,10.61,56000.0],["2016-06-20",10.62,10.73,10.4,10.44,34300.0],["2016-06-21",10.43,10.52,10.35,10.44,65500.0],["2016-06-22",10.49,10.86,10.19,10.75,190300.0],["2016-06-23",10.95,11.07,10.8,11.06,64200.0],["2016-06-24",10.44,10.76,10.11,10.43,101200.0],["2016-06-27",10.24,10.24,9.74,9.77,50300.0],["2016-06-28",10.0,10.13,9.87,9.95,33400.0],["2016-06-29",10.11,10.19,9.9,10.04,42900.0],["2016-06-30",10.05,10.21,9.76,10.07,60600.0],["2016-07-01",10.07,10.2,9.98,10.06,20000.0],["2016-07-05",10.95,10.95,9.74,9.85,21800.0],["2016-07-06",9.73,9.93,9.73,9.85,16900.0],["2016-07-07",10.23,10.24,9.83,9.95,11700.0],["2016-07-08",10.25,10.52,10.17,10.5,36500.0],["2016-07-11",10.54,10.7,10.36,10.63,22100.0],["2016-07-12",10.63,10.97,10.51,10.86,26700.0],["2016-07-13",11.0,11.1,10.77,11.08,42800.0],["2016-07-14",11.18,11.18,10.97,11.08,27000.0],["2016-07-15",11.18,11.18,10.81,11.15,28000.0],["2016-07-18",11.18,11.38,10.93,11.0,50400.0],["2016-07-19",11.05,11.05,10.86,10.88,17600.0],["2016-07-20",10.99,11.05,10.58,10.98,10800.0],["2016-07-21",10.92,10.97,10.69,10.83,11300.0],["2016-07-22",10.77,11.18,10.7,11.18,19400.0],["2016-07-25",11.04,11.27,10.96,10.98,18500.0],["2016-07-26",10.91,11.3,10.91,11.19,26100.0],["2016-07-27",10.9,11.05,10.5,10.87,64100.0],["2016-07-28",10.78,10.91,10.71,10.89,44500.0],["2016-07-29",10.89,11.14,10.6,10.6,44000.0],["2016-08-01",10.68,10.71,10.26,10.44,29500.0],["2016-08-02",10.26,10.4,9.88,10.16,78200.0],["2016-08-03",10.18,10.33,10.01,10.16,42700.0],["2016-08-04",10.23,10.44,9.93,9.98,20400.0],["2016-08-05",10.04,10.1,9.81,10.01,30900.0],["2016-08-08",9.94,10.03,9.84,9.92,14000.0],["2016-08-09",9.8,9.88,9.62,9.78,50000.0],["2016-08-10",9.82,9.83,9.7,9.74,9100.0],["2016-08-11",9.74,9.91,9.64,9.82,17700.0],["2016-08-12",9.62,9.83,9.62,9.8,7400.0],["2016-08-15",9.75,9.99,9.61,9.89,18100.0],["2016-08-16",9.65,10.11,9.65,10.02,27300.0],["2016-08-17",9.82,9.97,9.72,9.86,24600.0],["2016-08-18",9.82,9.97,9.81,9.9,19900.0],["2016-08-19",9.9,10.5,9.9,10.3,59400.0],["2016-08-22",10.23,10.6,10.22,10.49,62700.0],["2016-08-23",10.5,10.9,10.41,10.51,67500.0],["2016-08-24",10.59,10.67,10.48,10.62,25600.0],["2016-08-25",10.5,10.75,10.5,10.73,45200.0],["2016-08-26",10.8,10.84,10.57,10.7,27200.0],["2016-08-29",10.75,10.82,10.68,10.73,17500.0],["2016-08-30",10.7,10.79,10.69,10.74,22500.0],["2016-08-31",10.78,11.0,10.6,10.91,86000.0],["2016-09-01",10.9,11.35,10.87,11.34,52100.0],["2016-09-02",11.43,11.88,11.29,11.82,83500.0],["2016-09-06",11.54,11.72,11.39,11.42,70000.0],["2016-09-07",11.38,11.71,11.38,11.59,25400.0],["2016-09-08",11.59,11.82,11.52,11.56,17300.0],["2016-09-09",11.43,11.52,11.14,11.17,42600.0],["2016-09-12",11.12,11.65,11.12,11.63,29900.0],["2016-09-13",11.45,11.65,11.13,11.47,46000.0],["2016-09-14",11.53,11.53,11.29,11.39,20300.0],["2016-09-15",11.45,11.82,11.41,11.8,36100.0],["2016-09-16",11.8,12.0,11.74,11.77,199300.0],["2016-09-19",11.84,11.84,11.42,11.5,26700.0],["2016-09-20",11.64,11.64,10.83,11.36,22400.0],["2016-09-21",11.46,11.6,11.39,11.57,23200.0],["2016-09-22",11.64,12.19,11.63,12.16,94500.0],["2016-09-23",11.99,12.06,11.85,11.88,30000.0],["2016-09-26",11.67,12.05,11.58,11.64,37500.0],["2016-09-27",11.67,11.82,11.13,11.3,37600.0],["2016-09-28",11.37,11.63,11.31,11.6,16800.0],["2016-09-29",11.65,11.65,11.37,11.41,18000.0],["2016-09-30",11.5,11.68,11.27,11.6,35200.0],["2016-10-03",11.48,11.82,11.46,11.56,18600.0],["2016-10-04",11.57,11.62,11.5,11.58,15600.0],["2016-10-05",11.71,11.95,11.51,11.9,10600.0],["2016-10-06",11.9,12.0,11.63,11.87,24900.0],["2016-10-07",11.82,11.82,11.57,11.63,13100.0],["2016-10-10",11.95,11.95,11.65,11.75,10400.0],["2016-10-11",11.7,11.75,11.6,11.65,11400.0],["2016-10-12",11.7,11.95,11.6,11.8,39000.0],["2016-10-13",11.65,11.75,11.6,11.6,23700.0],["2016-10-14",11.65,11.7,11.4,11.6,16500.0],["2016-10-17",11.6,11.6,11.35,11.5,6400.0],["2016-10-18",11.65,11.85,11.36,11.75,9700.0],["2016-10-19",11.75,11.9,11.75,11.85,18400.0],["2016-10-20",11.7,11.85,11.65,11.8,8400.0],["2016-10-21",11.55,11.85,11.55,11.7,10700.0],["2016-10-24",11.85,11.85,11.65,11.85,27100.0],["2016-10-25",11.7,12.45,11.6,12.3,63900.0],["2016-10-26",11.8,13.2,11.8,13.0,261700.0],["2016-10-27",13.0,13.35,12.72,13.2,94100.0],["2016-10-28",13.1,13.25,12.9,13.0,61500.0],["2016-10-31",13.0,13.0,12.65,12.75,71200.0],["2016-11-01",12.6,12.8,12.5,12.6,37300.0],["2016-11-02",12.55,12.7,12.3,12.3,34800.0],["2016-11-03",12.25,12.65,12.25,12.35,29600.0],["2016-11-04",12.5,12.7,12.25,12.5,37200.0],["2016-11-07",12.75,13.25,12.37,12.95,98500.0],["2016-11-08",12.85,13.25,12.55,12.85,70700.0],["2016-11-09",12.7,13.85,12.55,13.8,70500.0],["2016-11-10",14.0,14.3,13.76,14.25,77200.0],["2016-11-11",14.35,14.8,14.15,14.55,150200.0],["2016-11-14",14.75,14.95,13.55,13.9,93600.0],["2016-11-15",13.85,14.5,13.7,14.25,40500.0],["2016-11-16",14.25,14.45,14.05,14.4,40800.0],["2016-11-17",14.4,14.86,14.4,14.75,29600.0],["2016-11-18",14.75,14.75,13.7,14.1,50200.0],["2016-11-21",14.2,14.63,14.15,14.45,42500.0],["2016-11-22",14.35,15.0,14.35,15.0,42800.0],["2016-11-23",14.9,15.1,14.45,14.75,150400.0],["2016-11-25",14.6,15.15,14.03,15.0,118100.0],["2016-11-28",14.8,15.35,14.75,15.35,56300.0],["2016-11-29",15.3,15.3,14.7,14.8,39700.0],["2016-11-30",14.9,14.9,14.5,14.6,55000.0],["2016-12-01",14.55,15.0,14.35,14.55,40100.0],["2016-12-02",14.5,14.6,14.25,14.3,20600.0],["2016-12-05",14.45,14.7,14.43,14.65,43400.0],["2016-12-06",14.55,15.95,14.55,15.75,126700.0],["2016-12-07",15.55,15.95,15.35,15.85,50300.0],["2016-12-08",15.75,16.15,15.6,15.7,64100.0],["2016-12-09",15.75,15.8,15.15,15.45,46700.0],["2016-12-12",15.5,15.6,14.9,15.05,44000.0],["2016-12-13",15.15,15.65,14.8,15.6,32000.0],["2016-12-14",15.55,15.8,15.35,15.45,39400.0],["2016-12-15",15.5,15.95,15.5,15.9,62700.0],["2016-12-16",15.95,16.1,15.65,15.75,334600.0],["2016-12-19",15.85,16.0,15.65,15.85,45900.0],["2016-12-20",15.75,16.0,15.75,16.0,37700.0],["2016-12-21",15.85,15.95,15.6,15.75,41400.0],["2016-12-22",15.7,15.85,15.63,15.65,25500.0],["2016-12-23",15.65,15.8,15.65,15.8,29600.0],["2016-12-27",15.85,16.15,15.85,16.05,30100.0],["2016-12-28",16.15,16.15,15.45,15.75,26200.0],["2016-12-29",15.85,15.85,15.35,15.4,27800.0],["2016-12-30",15.4,15.4,14.9,15.1,39700.0],["2017-01-03",15.35,15.65,14.55,15.4,32000.0],["2017-01-04",15.3,15.8,15.3,15.75,37900.0],["2017-01-05",15.65,15.65,15.4,15.5,51400.0],["2017-01-06",15.5,15.63,15.4,15.55,43400.0],["2017-01-09",15.5,15.6,15.5,15.5,25000.0],["2017-01-10",15.55,15.7,15.25,15.35,38700.0],["2017-01-11",15.4,15.8,15.3,15.8,43300.0],["2017-01-12",15.55,15.6,15.05,15.3,25900.0],["2017-01-13",15.3,15.6,14.8,15.45,16100.0],["2017-01-17",15.35,15.39,14.9,15.05,46700.0],["2017-01-18",15.25,15.5,14.9,15.05,75900.0],["2017-01-19",14.95,15.1,14.6,14.6,30700.0],["2017-01-20",14.6,14.95,14.5,14.55,27800.0],["2017-01-23",14.55,14.65,14.15,14.55,43700.0],["2017-01-24",14.65,15.4,14.55,15.3,45900.0],["2017-01-25",15.25,15.7,15.0,15.55,32500.0],["2017-01-26",15.55,15.6,15.15,15.25,15700.0],["2017-01-27",15.25,15.5,15.2,15.45,24900.0],["2017-01-30",15.15,15.35,15.0,15.25,27600.0],["2017-01-31",15.05,15.4,15.05,15.3,39300.0],["2017-02-01",15.45,15.5,14.95,15.05,25000.0],["2017-02-02",15.15,15.15,14.45,14.7,32500.0],["2017-02-03",14.95,15.1,14.8,14.9,26300.0],["2017-02-06",14.9,14.95,14.65,14.65,15500.0],["2017-02-07",14.8,14.85,14.4,14.5,19600.0],["2017-02-08",14.4,14.55,13.9,14.2,58900.0],["2017-02-09",14.15,14.55,14.15,14.3,51700.0],["2017-02-10",14.15,14.35,14.0,14.15,19300.0],["2017-02-13",14.35,14.43,14.15,14.35,20800.0],["2017-02-14",14.25,14.7,14.05,14.6,28700.0],["2017-02-15",14.55,15.0,14.4,15.0,40100.0],["2017-02-16",14.95,15.3,14.6,14.95,40500.0],["2017-02-17",15.0,15.1,14.9,15.1,41900.0],["2017-02-21",15.15,15.3,15.05,15.25,28600.0],["2017-02-22",15.3,15.3,15.1,15.1,25100.0],["2017-02-23",15.25,15.45,14.85,15.35,45300.0],["2017-02-24",15.05,15.65,15.05,15.4,66800.0],["2017-02-27",15.4,16.25,15.3,16.2,80900.0],["2017-02-28",16.3,16.35,16.0,16.25,137100.0],["2017-03-01",16.4,16.65,16.2,16.25,46500.0],["2017-03-02",16.4,16.4,16.05,16.15,32600.0],["2017-03-03",15.95,15.95,15.5,15.75,32500.0],["2017-03-06",15.55,15.65,15.45,15.6,30200.0],["2017-03-07",15.7,16.15,15.55,15.85,59000.0],["2017-03-08",16.05,16.05,15.45,15.65,32900.0],["2017-03-09",15.65,15.9,15.6,15.8,36800.0],["2017-03-10",15.9,15.9,15.6,15.6,26000.0],["2017-03-13",15.5,15.75,15.4,15.6,21100.0],["2017-03-14",15.45,15.55,15.2,15.55,19500.0],["2017-03-15",15.8,16.05,15.7,15.95,31800.0],["2017-03-16",16.0,16.1,15.8,16.1,48300.0],["2017-03-17",15.9,16.65,15.9,16.4,147800.0],["2017-03-20",16.35,16.75,16.2,16.6,33300.0],["2017-03-21",16.65,16.7,15.95,16.05,37800.0],["2017-03-22",16.0,16.03,15.5,15.6,31200.0],["2017-03-23",15.65,16.1,15.55,16.0,30400.0],["2017-03-24",15.9,16.2,15.6,15.75,23400.0],["2017-03-27",15.6,16.0,15.58,15.9,20500.0],["2017-03-28",15.9,16.7,15.75,16.55,52500.0],["2017-03-29",16.45,16.5,15.95,16.0,24300.0],["2017-03-30",16.05,16.15,15.9,16.05,44700.0],["2017-03-31",16.0,16.3,15.95,16.1,41200.0],["2017-04-03",16.1,16.25,15.65,15.7,57400.0],["2017-04-04",15.7,16.1,15.7,15.8,39800.0],["2017-04-05",15.65,16.05,15.55,15.65,60300.0],["2017-04-06",15.75,16.25,15.68,16.1,29500.0],["2017-04-07",16.05,16.43,16.05,16.15,21200.0],["2017-04-10",16.2,16.4,15.7,15.8,17400.0],["2017-04-11",15.75,16.2,15.75,16.1,19500.0],["2017-04-12",16.0,16.0,15.5,15.8,17600.0],["2017-04-13",15.7,15.8,15.5,15.6,33200.0],["2017-04-17",15.75,16.25,15.6,16.2,20300.0],["2017-04-18",15.95,16.35,15.95,16.25,23100.0],["2017-04-19",16.3,16.5,16.3,16.4,20500.0],["2017-04-20",16.6,17.0,16.55,17.0,40500.0],["2017-04-21",16.95,17.0,16.7,16.9,50000.0],["2017-04-24",17.2,17.4,17.15,17.25,67300.0],["2017-04-25",17.4,18.15,17.3,17.95,132200.0],["2017-04-26",18.0,18.7,17.85,18.55,124900.0],["2017-04-27",18.25,18.65,18.1,18.15,56600.0],["2017-04-28",18.2,18.25,17.6,18.0,60200.0],["2017-05-01",18.05,18.15,17.65,17.95,36500.0],["2017-05-02",17.9,18.0,17.84,17.95,26700.0],["2017-05-03",17.7,17.95,17.5,17.75,45400.0],["2017-05-04",17.85,17.88,17.3,17.65,18400.0],["2017-05-05",17.55,17.77,17.35,17.7,23900.0],["2017-05-08",17.5,17.85,17.45,17.75,16300.0],["2017-05-09",17.8,17.8,17.5,17.8,27000.0],["2017-05-10",17.6,17.85,17.6,17.65,36700.0],["2017-05-11",17.55,17.75,17.25,17.6,15700.0],["2017-05-12",17.5,17.5,17.15,17.15,54400.0],["2017-05-15",17.3,17.43,17.05,17.23,20000.0],["2017-05-16",17.3,17.39,16.95,17.23,31300.0],["2017-05-17",16.8,17.15,16.6,16.6,49500.0],["2017-05-18",16.6,17.1,16.6,17.05,25900.0],["2017-05-19",17.05,17.25,16.85,16.85,40900.0],["2017-05-22",16.7,17.15,16.7,17.15,16200.0],["2017-05-23",17.25,17.75,17.15,17.4,26400.0],["2017-05-24",17.5,17.75,17.3,17.63,26800.0],["2017-05-25",17.7,17.9,17.5,17.6,28300.0],["2017-05-26",17.55,17.75,17.5,17.5,16600.0],["2017-05-30",17.4,17.5,16.95,17.0,18300.0],["2017-05-31",17.1,17.15,16.7,16.95,37200.0],["2017-06-01",17.0,17.93,17.0,17.85,37200.0],["2017-06-02",17.9,19.6,17.65,19.55,118200.0],["2017-06-05",19.55,20.25,19.1,19.2,63500.0],["2017-06-06",19.15,19.9,19.1,19.73,79500.0],["2017-06-07",19.75,19.85,19.35,19.75,41400.0],["2017-06-08",19.7,20.3,19.51,20.1,86900.0],["2017-06-09",20.2,20.65,20.2,20.3,86400.0],["2017-06-12",20.45,20.45,19.85,20.1,51400.0],["2017-06-13",20.1,20.3,19.9,20.05,21500.0],["2017-06-14",19.93,20.0,19.55,19.7,40400.0],["2017-06-15",19.4,20.0,19.3,19.95,54600.0],["2017-06-16",19.7,19.8,19.3,19.35,84300.0],["2017-06-19",19.35,19.65,19.1,19.45,30500.0],["2017-06-20",19.2,19.2,18.75,18.75,42900.0],["2017-06-21",18.85,18.85,18.25,18.3,37200.0],["2017-06-22",18.3,18.5,18.15,18.35,37500.0],["2017-06-23",18.35,19.3,18.35,19.15,130900.0],["2017-06-26",19.0,19.3,18.45,18.75,29600.0],["2017-06-27",18.75,18.85,18.3,18.5,28400.0],["2017-06-28",18.75,18.95,18.55,18.75,34200.0],["2017-06-29",18.7,18.7,17.8,18.2,35100.0],["2017-06-30",18.2,18.25,17.85,17.9,30700.0],["2017-07-03",17.95,18.45,17.9,18.35,20700.0],["2017-07-05",18.2,18.95,17.8,18.65,48600.0],["2017-07-06",18.45,18.75,18.05,18.4,30500.0],["2017-07-07",18.35,18.65,18.0,18.43,51000.0],["2017-07-10",18.35,18.75,18.2,18.3,12900.0],["2017-07-11",18.35,18.95,18.05,18.9,35500.0],["2017-07-12",19.05,19.35,18.95,19.15,22900.0],["2017-07-13",19.1,19.1,18.45,18.75,23600.0],["2017-07-14",18.7,18.9,18.65,18.85,20400.0],["2017-07-17",18.75,18.95,18.2,18.9,25400.0],["2017-07-18",18.75,19.45,18.74,19.3,24200.0],["2017-07-19",19.3,19.9,19.3,19.7,35800.0],["2017-07-20",19.6,19.85,19.3,19.7,22500.0],["2017-07-21",19.8,20.0,19.65,19.75,36800.0],["2017-07-24",19.75,19.85,19.6,19.8,23000.0],["2017-07-25",20.0,20.0,19.5,19.75,22700.0],["2017-07-26",19.7,19.85,19.5,19.5,12000.0],["2017-07-27",19.45,19.85,19.1,19.35,40300.0],["2017-07-28",19.25,19.25,18.0,18.55,54000.0],["2017-07-31",18.5,18.5,17.65,17.75,59400.0],["2017-08-01",18.0,18.0,17.35,17.6,70800.0],["2017-08-02",17.5,17.95,17.15,17.85,43300.0],["2017-08-03",17.9,17.9,17.55,17.65,15700.0],["2017-08-04",17.85,19.0,17.85,18.5,63300.0],["2017-08-07",18.55,18.55,18.35,18.45,21100.0],["2017-08-08",18.35,18.8,17.95,18.15,29300.0],["2017-08-09",18.0,18.25,17.9,18.25,30600.0],["2017-08-10",18.0,18.05,17.4,17.4,29200.0],["2017-08-11",17.55,17.65,17.15,17.35,45000.0],["2017-08-14",17.5,17.85,17.35,17.85,25700.0],["2017-08-15",17.8,17.8,17.45,17.55,9300.0],["2017-08-16",17.45,17.7,17.3,17.45,19200.0],["2017-08-17",17.25,17.4,17.0,17.05,40600.0],["2017-08-18",16.85,17.45,16.85,17.3,39900.0],["2017-08-21",17.15,17.25,17.03,17.15,12800.0],["2017-08-22",17.3,17.9,17.3,17.75,26300.0],["2017-08-23",17.5,18.2,17.5,18.15,27600.0],["2017-08-24",18.1,18.3,17.85,18.3,25000.0],["2017-08-25",18.25,18.55,17.9,18.45,23700.0],["2017-08-28",18.4,18.5,18.3,18.45,25400.0],["2017-08-29",18.2,18.75,18.15,18.7,19900.0],["2017-08-30",18.65,18.95,18.5,18.95,22500.0],["2017-08-31",18.95,19.45,18.9,19.45,44500.0],["2017-09-01",19.4,19.4,19.0,19.15,40700.0],["2017-09-05",19.0,19.0,18.05,18.35,55000.0],["2017-09-06",18.45,18.8,18.35,18.6,17500.0],["2017-09-07",18.65,18.65,17.7,17.85,72600.0],["2017-09-08",17.85,18.75,17.85,18.2,30200.0],["2017-09-11",18.4,18.63,18.3,18.55,14800.0],["2017-09-12",18.7,18.9,18.35,18.4,11600.0],["2017-09-13",18.5,18.88,18.35,18.7,22100.0],["2017-09-14",18.7,18.9,18.35,18.5,23100.0],["2017-09-15",18.45,18.75,18.2,18.6,83700.0],["2017-09-18",18.65,19.8,18.65,19.6,31900.0],["2017-09-19",19.45,19.6,19.4,19.5,25100.0],["2017-09-20",19.4,19.6,19.4,19.55,18600.0],["2017-09-21",19.5,19.7,19.49,19.6,25300.0],["2017-09-22",19.75,20.0,19.55,19.9,20700.0],["2017-09-25",19.9,20.45,19.65,20.35,52800.0],["2017-09-26",20.35,21.1,20.33,20.9,61400.0],["2017-09-27",20.95,23.27,20.9,23.1,107200.0],["2017-09-28",22.75,23.7,22.5,23.55,72500.0],["2017-09-29",23.5,23.75,23.16,23.6,70000.0],["2017-10-02",23.6,24.25,23.6,24.15,64700.0],["2017-10-03",24.15,25.0,23.75,24.95,69500.0],["2017-10-04",24.95,25.65,24.55,24.9,68700.0],["2017-10-05",24.9,24.9,23.75,24.0,46300.0],["2017-10-06",23.8,24.05,23.6,23.75,29800.0],["2017-10-09",23.7,23.9,23.55,23.65,19800.0],["2017-10-10",23.8,24.1,23.45,23.9,19500.0],["2017-10-11",23.9,24.3,23.65,23.65,29300.0],["2017-10-12",23.6,24.0,23.6,23.7,25000.0],["2017-10-13",23.85,23.95,23.5,23.88,30600.0],["2017-10-16",23.7,24.35,23.7,24.2,31500.0],["2017-10-17",24.05,24.45,23.65,23.75,24800.0],["2017-10-18",23.85,24.35,23.75,24.2,35500.0],["2017-10-19",24.0,24.0,23.2,23.3,32000.0],["2017-10-20",23.55,23.93,23.25,23.4,36100.0],["2017-10-23",23.45,23.6,22.91,23.05,46900.0],["2017-10-24",23.05,23.25,22.7,22.95,112400.0],["2017-10-25",21.0,22.57,21.0,21.9,76400.0],["2017-10-26",22.1,22.5,21.35,21.55,48500.0],["2017-10-27",21.6,22.5,21.55,22.3,46400.0],["2017-10-30",22.1,22.25,21.0,21.2,25700.0],["2017-10-31",21.35,21.95,21.2,21.55,35500.0],["2017-11-01",21.9,21.9,20.58,20.75,32200.0],["2017-11-02",20.75,21.59,20.7,21.35,26400.0],["2017-11-03",21.4,21.4,20.65,20.7,23300.0],["2017-11-06",20.7,21.2,20.4,20.85,23000.0],["2017-11-07",20.95,20.95,20.0,20.6,34900.0],["2017-11-08",20.35,20.9,20.25,20.75,39100.0],["2017-11-09",20.45,21.25,20.4,21.15,38200.0],["2017-11-10",21.21,21.55,20.75,21.2,44000.0],["2017-11-13",21.0,21.4,20.75,20.75,29200.0],["2017-11-14",20.45,21.25,20.25,21.1,15900.0],["2017-11-15",20.8,21.0,20.6,20.75,21800.0],["2017-11-16",20.9,22.1,20.85,21.95,65400.0],["2017-11-17",21.8,22.0,21.3,21.5,29600.0],["2017-11-20",21.65,22.0,21.55,22.0,21100.0],["2017-11-21",22.0,23.15,21.88,22.95,70200.0],["2017-11-22",22.8,23.05,22.56,22.85,42700.0],["2017-11-24",22.9,23.15,22.7,23.15,13900.0],["2017-11-27",23.25,23.25,22.65,22.75,31600.0],["2017-11-28",22.85,23.15,22.5,22.85,34900.0],["2017-11-29",22.9,23.25,22.65,23.05,37100.0],["2017-11-30",23.35,23.5,22.45,22.55,43300.0],["2017-12-01",22.55,22.7,21.05,22.4,38700.0],["2017-12-04",22.75,22.96,22.25,22.6,44400.0],["2017-12-05",22.65,22.7,21.4,22.05,70100.0],["2017-12-06",22.15,22.9,21.9,22.55,78200.0],["2017-12-07",22.6,23.05,22.54,22.85,48300.0],["2017-12-08",23.0,23.2,22.31,22.75,56000.0],["2017-12-11",22.3,22.75,21.8,22.05,72700.0],["2017-12-12",22.05,22.5,20.8,20.95,49000.0],["2017-12-13",21.05,22.05,21.05,21.8,65100.0],["2017-12-14",21.8,22.25,21.1,21.55,57900.0],["2017-12-15",21.7,23.25,21.7,23.05,276800.0],["2017-12-18",23.35,23.6,22.95,23.15,70000.0],["2017-12-19",23.3,23.53,21.96,22.15,66700.0],["2017-12-20",22.3,22.35,21.6,21.85,34100.0],["2017-12-21",22.1,22.55,22.05,22.25,57000.0],["2017-12-22",22.2,22.3,21.7,21.8,35400.0],["2017-12-26",22.66,22.66,21.5,21.65,25000.0],["2017-12-27",21.65,21.7,21.2,21.45,30300.0],["2017-12-28",21.5,21.71,20.05,21.15,50200.0],["2017-12-29",21.2,21.35,20.6,20.9,63400.0],["2018-01-02",21.05,21.4,20.9,21.15,36800.0],["2018-01-03",21.15,21.4,20.35,20.5,72100.0],["2018-01-04",20.5,20.5,19.55,19.85,77100.0],["2018-01-05",19.85,20.0,19.55,19.9,50000.0],["2018-01-08",19.65,20.0,19.55,19.85,63200.0],["2018-01-09",19.9,20.02,19.15,19.25,56200.0],["2018-01-10",19.2,19.45,17.9,18.95,72300.0],["2018-01-11",18.95,19.32,16.3,18.98,77200.0],["2018-01-12",19.05,19.95,18.9,19.2,43100.0],["2018-01-16",19.15,19.65,18.75,18.9,57500.0],["2018-01-17",19.0,19.1,18.85,19.05,32400.0],["2018-01-18",19.05,19.1,18.6,18.7,39800.0],["2018-01-19",18.7,19.2,18.2,19.1,52700.0],["2018-01-22",19.0,19.0,18.55,18.85,38800.0],["2018-01-23",18.75,19.25,18.75,19.15,38700.0],["2018-01-24",19.25,19.9,18.4,18.45,97400.0],["2018-01-25",18.45,18.7,18.36,18.6,40100.0],["2018-01-26",18.6,19.13,18.5,18.85,32700.0],["2018-01-29",18.75,18.8,18.4,18.5,43000.0],["2018-01-30",18.35,19.0,18.35,18.9,43100.0],["2018-01-31",18.9,19.15,18.3,18.3,81100.0],["2018-02-01",18.25,18.85,18.2,18.35,81800.0],["2018-02-02",18.2,18.3,17.85,18.05,57400.0],["2018-02-05",17.85,18.25,17.05,17.1,92900.0],["2018-02-06",16.65,17.61,16.63,17.5,113200.0],["2018-02-07",17.4,18.05,17.25,17.35,106000.0],["2018-02-08",17.4,17.5,16.95,17.0,79500.0],["2018-02-09",17.15,17.45,16.7,17.35,73200.0],["2018-02-12",17.4,17.62,17.2,17.25,57700.0],["2018-02-13",17.05,17.38,17.0,17.2,179200.0],["2018-02-14",17.0,17.25,16.9,17.0,228500.0],["2018-02-15",17.2,18.0,17.05,17.9,51600.0],["2018-02-16",17.85,18.55,17.85,18.25,33500.0],["2018-02-20",18.2,18.75,17.9,18.0,84500.0],["2018-02-21",18.05,18.8,17.95,18.4,46900.0],["2018-02-22",18.5,18.95,18.5,18.8,83900.0],["2018-02-23",20.6,26.9,20.6,25.8,866900.0],["2018-02-26",26.0,27.8,25.85,26.95,634000.0],["2018-02-27",26.9,27.6,26.1,26.4,304500.0],["2018-02-28",26.55,26.85,25.73,25.75,124300.0],["2018-03-01",25.45,26.0,24.8,24.95,161500.0],["2018-03-02",24.7,26.7,24.4,26.45,214200.0],["2018-03-05",26.45,27.0,26.1,26.3,137200.0],["2018-03-06",26.3,26.8,25.95,26.8,169700.0],["2018-03-07",26.5,27.3,25.7,25.8,226000.0],["2018-03-08",26.0,27.0,25.15,25.65,150600.0],["2018-03-09",25.85,26.55,25.55,26.15,87600.0],["2018-03-12",26.2,26.78,25.6,26.7,122600.0],["2018-03-13",26.2,26.78,25.55,25.8,154200.0],["2018-03-14",26.0,26.95,24.9,25.0,190400.0],["2018-03-15",25.05,25.25,24.5,24.65,248000.0],["2018-03-16",24.6,25.7,24.45,25.05,202400.0],["2018-03-19",24.9,25.55,24.5,25.4,125700.0],["2018-03-20",25.55,26.0,24.75,24.95,187700.0],["2018-03-21",24.9,25.15,24.6,24.75,76900.0],["2018-03-22",24.5,24.95,24.0,24.0,143700.0],["2018-03-23",24.15,24.7,24.05,24.25,177700.0],["2018-03-26",24.55,25.6,24.4,25.3,152000.0],["2018-03-27",25.5,25.5,24.2,24.35,152700.0],["2018-03-28",24.45,26.1,24.4,26.0,212000.0],["2018-03-29",26.2,29.0,26.2,28.55,316700.0],["2018-04-02",28.55,29.15,28.05,28.6,230100.0],["2018-04-03",28.75,29.2,27.3,28.0,246700.0],["2018-04-04",27.45,29.15,27.35,29.0,139500.0],["2018-04-05",29.25,29.25,28.1,28.25,152000.0],["2018-04-06",28.05,28.41,27.3,27.8,142000.0],["2018-04-09",27.95,28.33,27.15,27.25,134500.0],["2018-04-10",27.65,28.6,27.1,28.3,153500.0],["2018-04-11",28.3,31.05,28.09,30.5,350400.0],["2018-04-12",30.65,30.95,29.75,30.5,226100.0],["2018-04-13",30.65,31.9,30.0,31.1,181300.0],["2018-04-16",31.25,31.65,30.55,30.95,135400.0],["2018-04-17",31.2,31.8,30.5,30.7,134100.0],["2018-04-18",30.85,30.95,29.95,30.4,240200.0],["2018-04-19",30.4,30.5,29.75,30.05,57900.0],["2018-04-20",30.15,30.5,29.8,30.05,125300.0],["2018-04-23",30.3,30.9,29.4,29.75,207400.0],["2018-04-24",29.95,30.45,28.85,29.25,189300.0],["2018-04-25",33.4,37.45,33.05,37.1,1147600.0],["2018-04-26",37.0,37.1,36.4,36.6,405700.0],["2018-04-27",36.1,36.7,35.2,35.95,212900.0],["2018-04-30",35.95,36.85,35.55,35.85,240900.0],["2018-05-01",35.75,35.75,34.2,34.8,326500.0],["2018-05-02",34.85,36.08,34.25,35.4,266900.0],["2018-05-03",35.2,35.2,34.4,34.45,169400.0],["2018-05-04",34.3,35.05,34.25,34.5,181400.0],["2018-05-07",34.75,36.95,34.45,36.4,329400.0],["2018-05-08",36.1,36.4,34.95,36.0,197600.0],["2018-05-09",36.2,37.05,35.9,36.95,280600.0],["2018-05-10",37.0,39.05,36.45,38.4,304200.0],["2018-05-11",38.35,39.2,37.5,38.75,268100.0],["2018-05-14",38.9,39.95,38.15,38.5,160200.0],["2018-05-15",38.1,39.25,36.9,39.15,152500.0],["2018-05-16",39.15,39.5,38.2,38.7,137900.0],["2018-05-17",38.75,39.8,38.75,39.8,197700.0],["2018-05-18",39.85,40.4,39.25,40.3,241400.0],["2018-05-21",40.45,40.8,39.6,39.7,188300.0],["2018-05-22",39.65,40.0,38.6,39.5,114400.0],["2018-05-23",39.45,40.2,39.09,39.9,158600.0],["2018-05-24",39.95,41.35,39.6,40.7,213600.0],["2018-05-25",40.7,40.75,39.85,40.65,139800.0],["2018-05-29",40.65,41.6,40.1,41.45,166400.0],["2018-05-30",41.5,43.4,41.5,43.3,349900.0],["2018-05-31",43.3,44.2,43.3,43.85,283200.0],["2018-06-01",44.05,44.75,43.95,44.45,251900.0],["2018-06-04",44.95,46.75,43.9,46.65,424800.0],["2018-06-05",46.75,47.7,46.15,47.2,284300.0],["2018-06-06",47.9,50.1,47.88,49.75,578500.0],["2018-06-07",49.75,49.95,48.5,49.4,376500.0],["2018-06-08",49.5,52.05,49.5,50.7,339400.0],["2018-06-11",49.75,50.9,46.8,47.2,488400.0],["2018-06-12",47.5,49.1,46.8,46.85,281000.0],["2018-06-13",46.9,47.97,46.6,46.75,303500.0],["2018-06-14",47.1,48.2,46.4,48.2,241500.0],["2018-06-15",48.05,49.0,47.0,47.15,319700.0],["2018-06-18",46.7,47.85,45.65,47.75,267000.0],["2018-06-19",47.5,48.0,45.95,46.9,233500.0],["2018-06-20",47.1,47.85,46.35,47.4,225300.0],["2018-06-21",47.25,47.61,45.51,46.65,223300.0],["2018-06-22",46.6,47.0,45.35,46.2,302600.0],["2018-06-25",45.6,45.6,43.6,44.1,235300.0],["2018-06-26",44.35,44.8,44.0,44.15,151700.0],["2018-06-27",44.35,44.9,43.45,43.45,185500.0],["2018-06-28",43.4,43.45,42.6,43.05,171400.0],["2018-06-29",43.1,44.15,42.9,43.55,180000.0],["2018-07-02",43.75,44.8,43.27,44.8,168300.0],["2018-07-03",44.95,45.4,43.75,44.1,77400.0],["2018-07-05",44.8,45.9,44.1,45.05,233300.0],["2018-07-06",44.95,46.6,44.8,46.35,158200.0],["2018-07-09",47.0,47.6,45.9,46.95,209800.0],["2018-07-10",46.95,49.5,46.95,49.0,268400.0],["2018-07-11",48.5,49.7,47.9,48.55,187400.0],["2018-07-12",49.0,49.55,48.35,49.25,119100.0],["2018-07-13",49.3,50.0,48.35,49.65,207000.0],["2018-07-16",49.7,52.0,49.25,50.7,274800.0],["2018-07-17",50.55,51.75,50.39,51.25,241300.0],["2018-07-18",51.45,51.7,50.2,51.4,155000.0],["2018-07-19",51.1,51.8,50.48,50.95,133300.0],["2018-07-20",50.65,51.1,50.2,50.6,155600.0],["2018-07-23",50.65,51.2,49.85,50.55,144100.0],["2018-07-24",50.75,52.15,49.4,49.95,403200.0],["2018-07-25",55.45,62.7,54.5,58.95,1263200.0],["2018-07-26",58.4,61.5,57.55,60.5,449000.0],["2018-07-27",60.5,60.7,57.05,57.55,289600.0],["2018-07-30",57.8,58.05,55.45,55.75,270000.0],["2018-07-31",56.1,58.6,55.8,57.55,240200.0],["2018-08-01",57.55,59.1,56.9,59.0,227900.0],["2018-08-02",58.05,60.9,58.05,60.45,309800.0],["2018-08-03",60.65,60.92,58.4,58.7,276600.0],["2018-08-06",59.6,61.05,59.05,61.0,234400.0],["2018-08-07",61.0,62.2,60.14,61.15,238400.0],["2018-08-08",61.35,63.35,60.8,62.85,301600.0],["2018-08-09",63.0,64.5,62.6,63.6,388000.0],["2018-08-10",63.05,64.3,62.4,62.65,226300.0],["2018-08-13",62.65,62.65,60.05,61.1,367600.0],["2018-08-14",61.75,63.1,61.15,62.15,266900.0],["2018-08-15",61.8,61.9,59.46,60.35,269700.0],["2018-08-16",60.65,61.6,59.35,60.65,282700.0],["2018-08-17",60.65,61.45,59.35,59.45,469900.0],["2018-08-20",60.1,60.8,55.75,58.65,439300.0],["2018-08-21",58.7,59.2,57.25,58.25,362600.0],["2018-08-22",58.1,59.3,57.95,58.55,157100.0],["2018-08-23",58.55,58.9,57.37,58.5,143600.0],["2018-08-24",58.45,60.6,58.3,60.0,128100.0],["2018-08-27",60.25,61.7,59.65,60.05,159600.0],["2018-08-28",60.25,60.8,59.55,59.9,257500.0],["2018-08-29",60.2,63.75,60.2,62.25,363400.0],["2018-08-30",62.3,63.6,60.9,61.15,209700.0],["2018-08-31",61.2,62.65,61.15,62.45,165300.0],["2018-09-04",61.8,62.95,61.2,62.0,229000.0],["2018-09-05",62.0,62.1,57.45,59.05,345600.0],["2018-09-06",59.0,59.75,57.75,58.45,237300.0],["2018-09-07",58.0,59.25,57.7,58.45,152200.0],["2018-09-10",58.55,59.8,57.05,57.35,270300.0],["2018-09-11",56.85,57.25,55.35,55.6,328500.0],["2018-09-12",56.0,56.65,52.65,53.2,711100.0],["2018-09-13",53.85,53.98,52.45,52.75,263900.0],["2018-09-14",52.75,54.35,52.65,54.1,352800.0],["2018-09-17",53.35,54.2,52.0,52.15,189100.0],["2018-09-18",52.15,53.5,52.15,52.95,200800.0],["2018-09-19",52.95,53.0,50.4,51.15,302900.0],["2018-09-20",51.35,52.1,50.95,51.0,287100.0],["2018-09-21",51.1,51.5,49.1,49.25,446800.0],["2018-09-24",48.9,49.45,48.15,48.95,296400.0],["2018-09-25",49.0,49.75,48.28,49.05,243200.0],["2018-09-26",49.0,49.5,44.9,45.0,551700.0],["2018-09-27",45.2,45.85,44.35,44.9,1401200.0],["2018-09-28",44.65,46.9,44.2,46.0,818200.0],["2018-10-01",45.7,45.7,39.59,42.06,1601500.0],["2018-10-02",42.22,44.06,41.59,41.69,403500.0],["2018-10-03",41.57,43.54,41.36,42.93,417200.0],["2018-10-04",43.14,43.14,40.69,41.46,319700.0],["2018-10-05",41.47,42.08,39.69,40.35,429300.0],["2018-10-08",40.0,42.0,39.5,41.49,329700.0],["2018-10-09",41.24,41.72,40.27,40.35,302300.0],["2018-10-10",40.31,40.35,36.75,36.79,377600.0],["2018-10-11",36.61,38.05,36.3,36.43,366500.0],["2018-10-12",37.32,37.98,36.27,36.96,395500.0],["2018-10-15",37.01,37.19,35.07,36.91,379900.0],["2018-10-16",36.65,38.7,36.59,38.37,427100.0],["2018-10-17",46.9,47.5,42.5,42.7,1585700.0],["2018-10-18",42.06,42.22,37.25,39.12,758700.0],["2018-10-19",39.32,41.48,37.41,37.72,782300.0],["2018-10-22",38.0,38.09,35.35,37.49,377700.0],["2018-10-23",36.02,36.68,33.88,36.53,520500.0],["2018-10-24",36.51,37.0,35.29,35.61,337200.0],["2018-10-25",36.01,38.02,35.61,37.83,259100.0],["2018-10-26",36.66,37.99,36.39,37.08,337600.0],["2018-10-29",37.8,39.0,35.22,35.85,303800.0],["2018-10-30",35.84,39.11,35.73,39.02,258200.0],["2018-10-31",40.1,40.3,39.02,40.1,323500.0],["2018-11-01",40.42,40.53,38.75,39.6,294200.0],["2018-11-02",39.82,40.74,39.37,40.16,192900.0],["2018-11-05",40.15,40.24,37.36,37.77,210900.0],["2018-11-06",37.65,38.87,37.02,37.52,344100.0],["2018-11-07",37.95,40.78,37.65,39.94,175900.0],["2018-11-08",39.77,40.42,39.02,39.33,177100.0],["2018-11-09",38.88,38.88,36.49,37.95,209700.0],["2018-11-12",37.93,37.93,33.66,34.1,427600.0],["2018-11-13",34.31,35.21,34.16,34.54,299200.0],["2018-11-14",35.11,36.45,33.79,33.9,169500.0],["2018-11-15",33.66,35.66,33.53,35.28,220100.0],["2018-11-16",34.22,35.34,33.86,34.95,284400.0],["2018-11-19",34.91,34.91,31.78,32.1,341800.0],["2018-11-20",31.24,33.72,31.03,33.25,255100.0],["2018-11-21",33.76,34.17,32.82,33.58,127600.0],["2018-11-23",33.06,34.29,33.04,33.36,67300.0],["2018-11-26",33.75,34.2,33.12,33.8,175300.0],["2018-11-27",33.47,34.7,32.79,32.96,86000.0],["2018-11-28",33.25,34.98,33.24,34.69,184200.0],["2018-11-29",34.5,35.37,33.66,34.62,180200.0],["2018-11-30",34.44,35.94,34.2,35.8,210000.0],["2018-12-03",36.7,38.8,36.51,38.47,371700.0],["2018-12-04",37.31,37.9,35.02,35.34,371400.0],["2018-12-06",34.9,34.9,33.37,33.87,207600.0],["2018-12-07",33.88,34.18,32.12,32.5,194400.0],["2018-12-10",32.51,32.8,31.11,32.33,222000.0],["2018-12-11",33.3,34.5,32.89,33.0,231700.0],["2018-12-12",33.72,34.96,33.55,34.1,269100.0],["2018-12-13",34.35,34.42,33.04,33.7,226500.0],["2018-12-14",33.25,34.79,33.15,33.33,191700.0],["2018-12-17",33.22,34.2,32.4,33.33,249600.0],["2018-12-18",33.45,36.26,33.01,35.11,306300.0],["2018-12-19",35.21,35.97,34.52,34.98,347000.0],["2018-12-20",34.8,35.59,33.58,35.0,486800.0],["2018-12-21",35.62,35.62,31.85,32.22,570400.0],["2018-12-24",31.81,33.27,31.54,32.54,156200.0],["2018-12-26",33.0,35.48,32.65,35.44,158800.0],["2018-12-27",34.52,36.97,33.79,36.96,196000.0],["2018-12-28",36.91,38.42,36.59,37.52,208800.0],["2018-12-31",37.78,38.59,36.91,37.79,184500.0],["2019-01-02",36.8,37.75,36.0,37.54,164100.0],["2019-01-03",36.57,37.41,35.49,35.95,268800.0],["2019-01-04",36.74,37.85,36.51,37.3,177700.0],["2019-01-07",37.34,39.11,37.22,38.39,190500.0],["2019-01-08",39.15,39.3,37.65,38.94,167900.0],["2019-01-09",39.21,39.86,38.89,39.33,192700.0],["2019-01-10",39.09,40.66,38.54,40.49,177400.0],["2019-01-11",40.1,44.16,39.22,44.09,403800.0],["2019-01-14",43.87,44.49,42.95,43.17,246600.0],["2019-01-15",43.18,43.2,41.71,42.07,216300.0],["2019-01-16",42.25,43.75,42.1,42.89,165200.0],["2019-01-17",42.55,44.38,40.29,44.31,232900.0],["2019-01-18",45.06,46.84,44.41,46.59,387000.0],["2019-01-22",46.1,46.43,45.14,45.98,221700.0],["2019-01-23",46.34,47.0,46.1,46.39,212800.0],["2019-01-24",46.45,48.3,46.33,48.06,458300.0],["2019-01-25",48.81,49.27,46.18,46.4,224200.0],["2019-01-28",45.79,45.81,40.2,40.58,986600.0],["2019-01-29",40.6,41.08,38.99,39.71,442000.0],["2019-01-30",40.57,40.97,39.28,40.35,303300.0],["2019-01-31",40.36,40.72,38.66,39.39,235700.0],["2019-02-01",39.38,39.38,37.84,39.01,235700.0],["2019-02-04",38.85,40.05,38.8,40.01,130000.0],["2019-02-05",40.05,41.47,39.85,41.26,164900.0],["2019-02-06",41.26,41.95,40.02,40.3,217400.0],["2019-02-07",39.9,39.9,36.29,36.35,325500.0],["2019-02-08",35.99,36.48,35.17,36.42,218400.0],["2019-02-11",36.6,37.98,36.43,37.14,132700.0],["2019-02-12",37.51,38.44,37.1,37.77,191600.0],["2019-02-13",37.86,38.29,37.07,37.44,140700.0],["2019-02-14",37.16,38.94,37.0,38.35,270100.0],["2019-02-15",38.62,38.89,38.18,38.56,129500.0],["2019-02-19",38.51,38.67,37.02,37.75,141000.0],["2019-02-20",37.84,38.28,37.48,37.84,130600.0],["2019-02-21",37.75,37.8,36.75,37.22,216500.0],["2019-02-22",37.44,37.94,37.04,37.66,168000.0],["2019-02-25",38.14,39.1,37.77,37.93,179600.0],["2019-02-26",37.76,37.87,36.57,37.54,236400.0],["2019-02-27",32.46,35.21,32.37,34.15,957200.0],["2019-02-28",34.06,34.06,31.76,31.78,378400.0],["2019-03-01",31.69,32.94,31.64,32.68,289200.0],["2019-03-04",33.0,33.68,31.0,31.24,322400.0],["2019-03-05",31.33,32.1,31.14,31.91,148700.0],["2019-03-06",31.96,32.42,31.04,31.25,192100.0],["2019-03-07",31.1,31.3,29.36,29.46,357000.0],["2019-03-08",29.01,30.47,28.76,30.36,219900.0],["2019-03-11",30.59,31.12,30.04,30.84,166400.0],["2019-03-12",30.86,31.02,30.21,30.75,94100.0],["2019-03-13",30.95,31.72,30.75,31.41,106300.0],["2019-03-14",31.35,31.36,30.75,31.12,149500.0],["2019-03-15",31.22,32.31,31.22,32.19,237300.0],["2019-03-18",32.19,32.6,31.35,31.99,136600.0],["2019-03-19",32.04,32.87,31.94,32.5,179900.0],["2019-03-20",32.38,33.12,31.92,32.26,124500.0],["2019-03-21",32.13,33.65,32.13,32.86,113700.0],["2019-03-22",32.46,32.57,30.94,30.95,149600.0],["2019-03-25",31.01,31.76,30.69,31.45,102900.0],["2019-03-26",31.76,31.82,30.75,30.99,122800.0],["2019-03-27",30.98,31.12,29.54,30.14,143100.0],["2019-03-28",30.13,30.78,29.88,30.64,69500.0],["2019-03-29",31.0,31.6,30.67,31.02,108800.0],["2019-04-01",31.63,31.97,31.13,31.33,128500.0],["2019-04-02",31.33,31.33,30.01,30.33,131900.0],["2019-04-03",30.66,31.98,30.49,31.26,123600.0],["2019-04-04",31.27,31.41,30.16,30.35,137800.0],["2019-04-05",30.47,30.47,30.03,30.31,261700.0],["2019-04-08",30.2,31.08,29.92,30.94,162600.0],["2019-04-09",30.74,31.3,30.46,30.53,92800.0],["2019-04-10",31.04,31.47,30.6,31.08,129300.0],["2019-04-11",31.35,31.97,30.2,30.75,132000.0],["2019-04-12",31.0,31.26,30.76,30.99,71200.0],["2019-04-15",31.15,31.38,30.19,30.81,163200.0],["2019-04-16",31.12,31.43,30.91,31.22,150400.0],["2019-04-17",31.38,32.0,30.63,30.74,130400.0],["2019-04-18",30.79,31.81,30.79,31.36,122200.0],["2019-04-22",31.3,31.56,30.69,31.35,111800.0],["2019-04-23",31.15,32.35,30.94,32.04,190700.0],["2019-04-24",36.06,38.68,34.33,37.89,1218800.0],["2019-04-25",37.92,37.92,36.08,36.6,324600.0],["2019-04-26",36.6,37.01,35.66,36.58,182000.0],["2019-04-29",36.68,37.9,36.31,37.24,179800.0],["2019-04-30",37.24,37.75,36.37,37.51,163900.0],["2019-05-01",37.59,37.81,36.64,36.7,258100.0],["2019-05-02",36.62,37.74,36.56,37.4,149900.0],["2019-05-03",37.82,38.98,37.28,38.65,203800.0],["2019-05-06",37.1,37.82,36.56,36.63,209700.0],["2019-05-07",36.13,36.54,33.01,36.02,194800.0],["2019-05-08",35.79,37.0,35.62,35.66,137600.0],["2019-05-09",35.19,35.9,34.32,35.41,147800.0],["2019-05-10",35.25,35.41,34.12,35.3,170500.0],["2019-05-13",34.34,34.55,33.13,33.17,152500.0],["2019-05-14",33.4,34.01,32.83,33.26,186500.0],["2019-05-15",32.99,33.23,32.12,32.71,243800.0],["2019-05-16",32.31,33.71,32.31,33.35,123500.0],["2019-05-17",32.88,33.21,31.13,31.4,246200.0],["2019-05-20",31.02,32.08,30.66,31.31,126800.0],["2019-05-21",31.63,32.69,31.33,32.56,135400.0],["2019-05-22",32.21,32.69,31.36,31.5,170400.0],["2019-05-23",31.0,31.45,29.99,30.35,166900.0],["2019-05-24",30.68,31.2,30.38,30.84,108400.0],["2019-05-28",30.85,31.27,30.45,30.61,131300.0],["2019-05-29",30.3,31.0,30.2,30.45,96500.0],["2019-05-30",30.54,31.1,29.97,30.35,97700.0],["2019-05-31",29.9,30.5,29.59,30.31,124000.0],["2019-06-03",30.09,30.67,29.69,30.22,121800.0],["2019-06-04",30.71,31.26,30.36,30.86,95800.0],["2019-06-05",31.06,32.1,30.95,31.49,118800.0],["2019-06-06",31.47,31.6,30.15,30.68,100700.0],["2019-06-07",30.68,31.15,30.08,30.36,164800.0],["2019-06-10",30.56,32.35,30.5,32.22,166300.0],["2019-06-11",32.78,32.78,31.57,31.97,147200.0],["2019-06-12",31.93,32.27,30.76,31.47,111400.0],["2019-06-13",31.74,32.55,31.23,32.05,86600.0],["2019-06-14",31.77,31.96,31.0,31.47,74400.0],["2019-06-17",31.44,31.65,30.59,30.9,140500.0],["2019-06-18",31.15,31.84,30.74,30.9,166200.0],["2019-06-19",30.85,31.0,29.35,29.65,243500.0],["2019-06-20",30.19,30.48,29.53,30.09,160000.0],["2019-06-21",29.88,30.11,29.48,29.75,146900.0],["2019-06-24",29.78,29.78,28.26,28.34,160900.0],["2019-06-25",28.25,28.52,27.82,28.07,172000.0],["2019-06-26",28.42,29.62,28.26,28.74,232000.0],["2019-06-27",28.98,29.65,28.84,29.31,122300.0],["2019-06-28",29.52,31.39,29.32,31.05,311600.0],["2019-07-01",31.79,32.25,31.0,31.54,212100.0],["2019-07-02",31.54,31.71,30.8,30.91,156700.0],["2019-07-03",31.06,32.34,30.88,31.39,126900.0],["2019-07-05",31.13,31.81,31.0,31.8,110700.0],["2019-07-08",31.48,31.63,30.84,31.01,102800.0],["2019-07-09",30.72,31.29,30.58,30.67,110600.0],["2019-07-10",30.95,31.25,30.58,30.77,90200.0],["2019-07-11",30.75,30.95,29.79,30.19,113100.0],["2019-07-12",30.29,31.16,30.29,31.02,102300.0],["2019-07-15",31.18,32.03,30.8,31.6,128900.0],["2019-07-16",31.6,31.6,30.71,31.34,120300.0],["2019-07-17",31.29,32.02,30.79,31.49,194200.0],["2019-07-18",31.45,32.99,31.39,32.71,193900.0],["2019-07-19",32.75,33.39,32.51,32.98,215500.0],["2019-07-22",33.17,34.0,32.66,32.9,259700.0],["2019-07-23",33.33,33.69,32.38,32.9,154100.0],["2019-07-24",32.89,34.58,32.89,34.37,244700.0],["2019-07-25",34.26,34.55,33.02,33.42,284200.0],["2019-07-26",31.0,33.63,30.44,30.53,674500.0],["2019-07-29",30.56,30.56,29.08,30.28,308300.0],["2019-07-30",30.11,30.29,29.48,29.82,182700.0],["2019-07-31",29.91,30.46,29.45,29.56,248900.0],["2019-08-01",29.48,29.8,29.13,29.58,265300.0],["2019-08-02",29.33,29.81,28.39,29.18,248500.0],["2019-08-05",28.4,28.74,26.5,27.09,322800.0],["2019-08-06",27.49,27.9,27.15,27.61,170800.0],["2019-08-07",27.36,28.36,26.93,28.14,171100.0],["2019-08-08",28.35,29.61,28.35,29.52,203200.0],["2019-08-09",29.37,29.64,28.22,28.97,148200.0],["2019-08-12",32.05,32.05,29.36,29.81,191100.0],["2019-08-13",29.57,30.95,29.52,30.23,172600.0],["2019-08-14",29.48,29.63,28.8,29.42,176800.0],["2019-08-15",29.65,29.78,28.61,28.78,147200.0],["2019-08-16",29.08,30.1,29.08,30.01,146400.0],["2019-08-19",30.73,30.92,30.4,30.52,128600.0],["2019-08-20",30.45,31.19,30.22,30.64,153100.0],["2019-08-21",31.08,31.47,30.76,30.9,149100.0],["2019-08-22",30.99,31.39,30.54,30.98,117200.0],["2019-08-23",30.92,31.21,29.35,29.49,170600.0],["2019-08-26",29.9,30.57,29.31,30.37,141200.0],["2019-08-27",30.59,30.65,29.28,29.33,88700.0],["2019-08-28",29.13,30.19,28.61,29.79,114700.0],["2019-08-29",30.33,30.86,30.19,30.51,94900.0],["2019-08-30",30.75,30.75,30.06,30.49,83600.0],["2019-09-03",29.83,30.15,28.98,29.15,142900.0],["2019-09-04",29.67,30.27,29.56,30.16,109500.0],["2019-09-05",30.77,31.57,30.71,31.05,237200.0],["2019-09-06",30.98,31.8,30.93,30.98,113800.0],["2019-09-09",31.14,32.17,30.83,32.0,178300.0],["2019-09-10",32.06,32.68,31.73,32.38,159700.0],["2019-09-11",32.47,33.98,32.47,33.98,123800.0],["2019-09-12",34.17,34.31,33.04,33.76,208800.0],["2019-09-13",33.91,34.16,33.24,33.55,152200.0],["2019-09-16",33.5,33.75,33.05,33.13,165000.0],["2019-09-17",33.01,33.45,32.53,33.03,112900.0],["2019-09-18",33.12,33.47,32.19,32.69,188600.0],["2019-09-19",32.65,33.11,31.85,31.88,161100.0],["2019-09-20",31.69,32.2,31.11,31.11,476500.0],["2019-09-23",31.14,31.61,30.48,31.31,196900.0],["2019-09-24",31.45,31.48,29.84,30.1,174900.0],["2019-09-25",30.2,31.09,29.91,30.86,132200.0],["2019-09-26",30.68,30.86,29.54,30.01,94500.0],["2019-09-27",30.09,30.3,29.18,29.39,183600.0],["2019-09-30",29.49,29.8,29.23,29.52,169000.0],["2019-10-01",29.74,31.34,29.25,29.51,243700.0],["2019-10-02",29.11,30.15,28.77,29.43,208000.0],["2019-10-03",29.33,30.0,28.69,29.89,131900.0],["2019-10-04",30.0,30.74,30.0,30.47,164300.0],["2019-10-07",30.36,30.63,30.11,30.39,145100.0],["2019-10-08",32.04,32.04,31.05,31.22,201300.0],["2019-10-09",31.51,31.61,30.96,31.07,116000.0],["2019-10-10",31.06,31.91,30.97,31.3,146900.0],["2019-10-11",31.85,32.51,31.59,31.83,166800.0],["2019-10-14",31.8,31.8,30.85,31.16,122400.0],["2019-10-15",31.32,32.11,31.1,31.74,225300.0],["2019-10-16",31.67,32.01,31.46,31.6,180600.0],["2019-10-17",31.87,32.79,31.65,32.79,228600.0],["2019-10-18",31.07,33.29,30.68,30.97,657300.0],["2019-10-21",31.25,32.6,30.67,32.51,291900.0],["2019-10-22",32.37,33.77,32.37,33.35,191000.0],["2019-10-23",33.18,33.79,32.97,33.2,183600.0],["2019-10-24",33.14,34.28,33.14,34.11,210900.0],["2019-10-25",34.0,35.32,33.88,35.22,283600.0],["2019-10-28",35.67,36.98,35.32,36.38,258500.0],["2019-10-29",36.47,36.65,35.61,35.97,405600.0],["2019-10-30",36.0,36.22,35.86,36.1,165300.0],["2019-10-31",35.9,36.63,35.52,36.35,138200.0],["2019-11-01",36.57,37.26,36.39,36.99,149600.0],["2019-11-04",37.29,37.63,36.8,37.4,146400.0],["2019-11-05",37.57,37.8,36.89,37.37,126200.0],["2019-11-06",37.18,37.23,36.63,36.74,137300.0],["2019-11-07",37.16,37.5,37.02,37.18,156400.0],["2019-11-08",37.18,38.09,36.91,37.76,172400.0],["2019-11-11",37.42,37.62,36.78,36.87,120900.0],["2019-11-12",37.19,38.69,37.13,38.68,228800.0],["2019-11-13",38.39,40.09,38.3,39.12,288300.0],["2019-11-14",39.13,39.95,38.82,39.51,220700.0],["2019-11-15",39.85,39.9,38.86,38.92,177500.0],["2019-11-18",38.6,39.16,38.55,38.95,114600.0],["2019-11-19",38.92,39.39,38.66,38.99,159000.0],["2019-11-20",38.77,39.04,38.04,38.34,203600.0],["2019-11-21",38.67,40.04,38.51,38.85,280100.0],["2019-11-22",39.16,39.84,38.89,39.8,163600.0],["2019-11-25",39.88,41.6,39.88,41.48,288900.0],["2019-11-26",41.46,41.58,40.85,41.07,203200.0],["2019-11-27",41.17,41.79,40.96,41.3,145300.0],["2019-11-29",41.08,41.26,40.64,41.07,65300.0],["2019-12-02",41.11,41.36,40.78,41.05,187200.0],["2019-12-03",40.4,41.33,40.27,41.23,198800.0],["2019-12-04",41.5,41.99,41.35,41.46,178100.0],["2019-12-05",41.61,42.18,41.54,42.01,239000.0],["2019-12-06",42.38,42.6,41.08,41.27,180300.0],["2019-12-09",41.11,41.31,40.32,40.41,107600.0],["2019-12-10",40.37,41.11,40.25,41.09,219300.0],["2019-12-11",41.14,41.56,41.14,41.31,68500.0],["2019-12-12",41.24,42.63,41.17,42.45,149000.0],["2019-12-13",42.29,43.84,42.29,43.81,326800.0],["2019-12-16",44.05,44.19,43.3,43.47,270200.0],["2019-12-17",43.5,43.82,43.21,43.69,141600.0],["2019-12-18",43.87,44.32,43.34,44.19,207700.0],["2019-12-19",44.13,45.0,44.0,44.97,167600.0],["2019-12-20",44.99,45.44,44.65,45.13,476100.0],["2019-12-23",45.23,46.07,44.82,46.01,176000.0],["2019-12-24",46.18,46.28,45.29,46.2,105900.0],["2019-12-26",46.12,46.75,45.8,46.53,180700.0],["2019-12-27",46.64,46.64,45.5,45.61,194200.0],["2019-12-30",45.59,45.99,44.83,45.82,105100.0],["2019-12-31",45.7,46.89,45.7,46.72,169900.0],["2020-01-02",47.0,48.86,46.69,48.75,318400.0],["2020-01-03",47.95,48.52,47.3,48.07,189200.0],["2020-01-06",48.08,48.84,47.63,48.7,140500.0],["2020-01-07",49.16,51.51,48.99,51.15,544600.0],["2020-01-08",51.09,51.98,50.99,51.28,401300.0],["2020-01-09",51.64,51.64,50.68,51.43,220200.0],["2020-01-10",51.41,52.0,51.16,51.86,167400.0],["2020-01-13",51.84,53.85,51.65,52.92,291700.0],["2020-01-14",52.9,53.23,51.93,52.17,163800.0],["2020-01-15",52.2,53.18,52.08,52.36,262700.0],["2020-01-16",52.98,53.7,52.65,53.61,177000.0],["2020-01-17",53.74,54.47,53.74,54.29,181200.0],["2020-01-21",53.73,54.74,53.41,54.44,169800.0],["2020-01-22",54.78,54.93,54.24,54.49,135000.0],["2020-01-23",54.5,55.34,54.17,54.86,193100.0],["2020-01-24",55.49,55.59,52.31,52.93,194600.0],["2020-01-27",51.82,52.82,50.49,52.68,391500.0],["2020-01-28",53.07,54.24,52.53,54.14,147600.0],["2020-01-29",54.6,54.94,53.02,53.53,188000.0],["2020-01-30",53.31,53.71,51.42,52.03,158600.0],["2020-01-31",51.9,51.99,49.45,50.05,359500.0],["2020-02-03",50.43,51.15,49.99,50.82,261800.0],["2020-02-04",51.68,52.82,50.9,52.65,205800.0],["2020-02-05",53.43,53.81,52.62,53.57,176100.0],["2020-02-06",53.73,54.01,53.26,53.57,87800.0],["2020-02-07",53.12,53.64,52.6,52.99,110500.0],["2020-02-10",52.66,53.35,52.27,53.11,95300.0],["2020-02-11",53.57,54.76,53.25,54.13,116400.0],["2020-02-12",54.66,55.24,53.87,54.66,142900.0],["2020-02-13",54.24,55.69,54.24,55.14,88400.0],["2020-02-14",55.12,57.86,55.12,56.63,251400.0],["2020-02-18",56.4,56.58,54.61,55.47,141200.0],["2020-02-19",55.75,56.12,54.44,55.43,164900.0],["2020-02-20",55.32,55.55,53.85,54.89,211000.0],["2020-02-21",54.65,54.75,47.87,48.05,716500.0],["2020-02-24",45.51,48.6,45.51,48.05,347700.0],["2020-02-25",48.35,48.81,47.27,47.81,418500.0],["2020-02-26",42.52,48.06,42.52,44.6,716600.0],["2020-02-27",41.83,46.24,41.82,44.28,427500.0],["2020-02-28",43.0,44.29,42.3,43.24,279600.0],["2020-03-02",42.73,43.83,41.87,43.83,346000.0],["2020-03-03",43.8,45.09,43.16,43.85,210200.0],["2020-03-04",44.59,46.33,43.72,46.08,209500.0],["2020-03-05",44.95,45.6,43.67,45.35,298000.0],["2020-03-06",44.05,45.0,42.98,43.59,276500.0],["2020-03-09",40.28,42.78,39.53,40.28,294100.0],["2020-03-10",41.52,42.89,40.42,42.48,228500.0],["2020-03-11",41.18,41.76,36.86,37.49,299400.0],["2020-03-12",34.78,37.04,30.42,32.84,501000.0],["2020-03-13",34.81,38.89,33.33,38.85,452000.0],["2020-03-16",33.96,35.73,31.73,33.77,290800.0],["2020-03-17",34.55,39.39,32.38,38.58,286100.0],["2020-03-18",36.65,37.24,32.14,34.72,326000.0],["2020-03-19",34.68,37.72,32.52,36.39,346000.0],["2020-03-20",36.53,37.26,32.76,32.94,444400.0],["2020-03-23",33.75,34.26,30.91,33.44,308800.0],["2020-03-24",35.48,37.26,34.52,37.1,294900.0],["2020-03-25",37.43,39.52,35.27,39.08,202500.0],["2020-03-26",39.14,41.3,39.14,40.74,194200.0],["2020-03-27",38.75,39.19,37.09,37.67,168300.0],["2020-03-30",37.91,42.03,36.83,41.65,193900.0],["2020-03-31",41.82,45.04,40.52,44.54,423900.0],["2020-04-01",42.91,45.07,41.23,42.03,302800.0],["2020-04-02",41.53,42.87,39.57,41.51,180300.0],["2020-04-03",41.38,41.62,37.28,37.9,210700.0],["2020-04-06",39.95,43.46,39.51,42.98,170000.0],["2020-04-07",44.83,45.79,39.83,40.11,308000.0],["2020-04-08",40.82,42.68,40.3,42.26,178200.0],["2020-04-09",43.84,44.96,43.08,44.57,179400.0],["2020-04-13",44.24,44.31,42.03,43.28,155000.0],["2020-04-14",44.6,45.51,44.07,44.37,155600.0],["2020-04-15",42.51,42.57,40.5,40.73,171100.0],["2020-04-16",41.05,42.66,40.78,42.48,166900.0],["2020-04-17",44.33,44.57,42.79,43.2,292400.0],["2020-04-20",42.32,43.2,40.13,42.8,164900.0],["2020-04-21",42.26,42.76,40.86,41.47,113000.0],["2020-04-22",42.58,42.6,41.6,41.9,163300.0],["2020-04-23",42.19,43.75,42.19,42.75,217300.0],["2020-04-24",50.0,50.28,44.38,49.83,458000.0],["2020-04-27",48.43,50.0,47.38,49.06,358500.0],["2020-04-28",50.15,51.11,47.71,50.27,225800.0],["2020-04-29",51.0,54.55,50.88,52.92,249900.0],["2020-04-30",51.78,53.83,51.26,53.17,185300.0],["2020-05-01",51.82,52.21,50.14,51.62,161100.0],["2020-05-04",50.9,52.49,50.75,51.99,137200.0],["2020-05-05",53.08,54.98,51.04,52.74,221400.0],["2020-05-06",53.32,53.68,52.59,52.82,179500.0],["2020-05-07",53.19,53.91,52.51,52.74,334100.0],["2020-05-08",53.91,55.49,53.29,54.5,250800.0],["2020-05-11",53.52,55.15,53.22,54.31,224300.0],["2020-05-12",54.71,55.28,53.21,53.71,245400.0],["2020-05-13",53.35,54.68,51.19,51.83,147300.0],["2020-05-14",50.79,52.92,50.67,52.71,170400.0],["2020-05-15",55.95,56.08,53.5,53.92,255000.0],["2020-05-18",55.73,57.07,54.98,56.35,261100.0],["2020-05-19",55.87,58.99,54.57,58.15,248600.0],["2020-05-20",59.23,60.11,58.32,59.28,213600.0],["2020-05-21",59.32,59.32,56.9,57.05,109400.0],["2020-05-22",56.91,58.83,56.35,58.46,151100.0],["2020-05-26",60.0,60.05,57.56,57.62,126000.0],["2020-05-27",59.1,61.32,57.37,61.29,275400.0],["2020-05-28",61.98,61.98,59.02,59.15,265900.0],["2020-05-29",59.35,61.14,59.0,60.98,213500.0],["2020-06-01",60.98,61.91,60.19,60.59,242100.0],["2020-06-02",60.67,61.0,59.4,60.42,198200.0],["2020-06-03",61.2,68.0,60.86,66.1,452500.0],["2020-06-04",65.74,66.68,65.0,66.02,179300.0],["2020-06-05",68.0,69.97,66.54,69.33,306700.0],["2020-06-08",69.31,69.31,65.36,66.33,212800.0],["2020-06-09",65.6,68.19,65.14,66.68,168100.0],["2020-06-10",65.53,67.96,64.5,66.29,201300.0],["2020-06-11",65.0,67.66,63.68,67.05,1520600.0],["2020-06-12",68.55,68.55,64.06,65.19,403100.0],["2020-06-15",65.58,69.65,64.75,69.33,349900.0],["2020-06-16",69.01,71.4,68.47,70.0,216600.0],["2020-06-17",69.99,71.52,68.47,69.02,248700.0],["2020-06-18",68.23,70.93,68.23,69.05,184500.0],["2020-06-19",69.62,73.76,68.78,71.35,793100.0],["2020-06-22",71.36,72.25,70.26,72.25,224400.0],["2020-06-23",73.42,73.42,70.28,70.29,182800.0],["2020-06-24",70.0,71.41,68.53,69.04,214100.0],["2020-06-25",68.82,70.96,68.55,70.11,234600.0],["2020-06-26",69.72,70.9,68.19,68.48,439600.0],["2020-06-29",69.24,72.71,68.74,71.75,276400.0],["2020-06-30",71.71,72.98,70.02,71.95,254600.0],["2020-07-01",72.06,72.42,71.02,71.63,162700.0],["2020-07-02",72.51,74.54,72.41,72.57,155100.0],["2020-07-06",74.0,75.45,73.66,74.5,171700.0],["2020-07-07",73.93,75.25,72.97,73.21,204000.0],["2020-07-08",73.65,75.64,73.6,75.07,197600.0],["2020-07-09",75.07,75.82,72.88,75.27,168400.0],["2020-07-10",75.56,76.06,74.11,75.38,175600.0],["2020-07-13",76.12,78.14,73.51,73.68,334300.0],["2020-07-14",73.89,75.81,72.11,75.66,198800.0],["2020-07-15",76.98,77.25,74.44,74.93,164700.0],["2020-07-16",74.26,75.78,73.74,74.66,181600.0],["2020-07-17",74.81,76.94,73.61,75.97,168700.0],["2020-07-20",76.18,78.05,75.62,77.97,252000.0],["2020-07-21",78.37,78.81,75.94,76.1,222700.0],["2020-07-22",75.86,77.36,73.82,74.0,174300.0],["2020-07-23",74.0,75.19,71.73,72.87,602400.0],["2020-07-24",75.56,78.53,70.9,76.98,677100.0],["2020-07-27",77.21,78.46,75.54,78.22,228600.0],["2020-07-28",78.0,79.41,76.76,77.13,351500.0],["2020-07-29",77.47,82.8,77.19,82.5,337100.0],["2020-07-30",81.34,82.86,80.08,82.72,202000.0],["2020-07-31",82.7,83.09,78.97,81.47,159900.0],["2020-08-03",82.34,83.17,81.36,82.36,134200.0],["2020-08-04",81.96,84.04,81.74,82.82,213100.0],["2020-08-05",83.0,84.07,82.15,83.8,216200.0],["2020-08-06",83.8,84.5,80.93,81.97,222700.0],["2020-08-07",81.71,82.99,78.79,79.33,218800.0],["2020-08-10",79.46,80.04,77.95,78.46,150800.0],["2020-08-11",78.45,80.16,77.88,78.22,172000.0],["2020-08-12",78.74,81.61,78.22,81.31,197900.0],["2020-08-13",81.42,83.63,80.36,82.84,158200.0],["2020-08-14",82.94,83.11,81.2,81.57,148300.0],["2020-08-17",82.04,84.11,82.04,83.61,146600.0],["2020-08-18",84.01,84.01,80.11,81.14,265700.0],["2020-08-19",81.7,84.32,80.13,80.57,258600.0],["2020-08-20",79.87,80.8,79.2,80.25,150300.0],["2020-08-21",80.45,80.55,79.57,79.87,164300.0],["2020-08-24",80.51,82.25,80.02,81.93,128900.0],["2020-08-25",81.81,84.03,81.72,83.65,124600.0],["2020-08-26",83.36,84.44,83.05,84.33,89300.0],["2020-08-27",84.49,84.65,82.22,84.21,170400.0],["2020-08-28",84.77,88.0,84.01,86.9,176800.0],["2020-08-31",87.08,88.98,86.15,87.03,245800.0],["2020-09-01",85.83,88.52,85.61,88.06,232000.0],["2020-09-02",88.38,90.88,85.9,90.58,281300.0],["2020-09-03",89.51,89.96,80.51,83.22,258300.0],["2020-09-04",83.25,84.98,78.61,83.11,208500.0],["2020-09-08",81.15,83.54,79.86,81.26,187300.0],["2020-09-09",82.49,85.58,81.3,84.5,354400.0],["2020-09-10",84.78,85.75,82.13,82.15,202400.0],["2020-09-11",82.97,84.76,80.69,81.89,216100.0],["2020-09-14",81.95,83.65,79.86,82.43,217400.0],["2020-09-15",83.78,84.1,82.24,83.48,154800.0],["2020-09-16",83.5,85.65,82.09,82.49,212600.0],["2020-09-17",80.91,81.96,80.0,81.08,146200.0],["2020-09-18",81.98,82.56,78.87,79.9,725000.0],["2020-09-21",78.23,79.1,73.8,74.64,386400.0],["2020-09-22",75.02,77.87,74.37,77.64,178100.0],["2020-09-23",77.74,77.76,74.74,75.07,123800.0],["2020-09-24",74.78,76.57,73.87,74.98,154200.0],["2020-09-25",74.91,76.22,73.93,75.27,120500.0],["2020-09-28",76.75,77.99,75.63,75.85,152200.0],["2020-09-29",75.67,78.09,75.67,77.87,184100.0],["2020-09-30",77.98,79.51,76.59,77.73,195300.0],["2020-10-01",78.72,80.05,78.02,78.87,149600.0],["2020-10-02",76.67,78.83,76.13,77.39,129700.0],["2020-10-05",77.89,82.36,77.39,81.84,136200.0],["2020-10-06",82.24,83.35,80.76,81.5,139200.0],["2020-10-07",82.9,83.78,81.29,82.73,111500.0],["2020-10-08",83.68,84.18,82.75,83.56,106600.0],["2020-10-09",84.56,87.39,84.0,86.67,127600.0],["2020-10-12",87.97,87.97,85.3,86.58,97300.0],["2020-10-13",86.44,86.87,85.03,85.84,117000.0],["2020-10-14",86.4,86.48,84.63,85.29,93300.0],["2020-10-15",84.04,86.87,83.29,86.59,67100.0],["2020-10-16",86.7,87.84,85.55,85.9,73000.0],["2020-10-19",86.45,87.51,83.69,84.02,94700.0],["2020-10-20",84.33,86.01,83.26,83.71,208000.0],["2020-10-21",83.45,84.53,80.34,80.55,137300.0],["2020-10-22",81.41,83.0,80.24,82.11,172500.0],["2020-10-23",87.25,87.8,82.23,83.74,191100.0],["2020-10-26",81.45,82.67,79.48,80.37,163500.0],["2020-10-27",80.01,80.95,78.13,79.97,163700.0],["2020-10-28",78.5,79.68,77.56,78.87,90300.0],["2020-10-29",79.07,80.45,78.23,79.58,94500.0],["2020-10-30",79.14,79.64,76.61,78.0,156500.0],["2020-11-02",78.76,80.14,76.55,78.44,110800.0],["2020-11-03",78.95,81.09,78.95,80.51,124600.0],["2020-11-04",81.01,82.98,78.97,81.48,110900.0],["2020-11-05",82.85,84.83,82.21,84.07,110700.0],["2020-11-06",84.26,84.88,82.66,83.92,85200.0],["2020-11-09",87.58,87.58,78.47,78.63,232500.0],["2020-11-10",78.57,79.9,73.71,76.77,250900.0],["2020-11-11",77.46,80.78,77.37,80.0,132600.0],["2020-11-12",79.69,80.19,76.71,77.42,143900.0],["2020-11-13",77.72,79.21,77.63,78.27,120400.0],["2020-11-16",78.44,80.24,77.22,79.52,116900.0],["2020-11-17",79.58,79.81,76.85,78.46,88900.0],["2020-11-18",78.5,80.0,77.41,78.94,121400.0],["2020-11-19",79.1,80.88,78.67,80.56,67500.0],["2020-11-20",79.79,83.23,79.12,82.02,126700.0],["2020-11-23",82.34,82.34,79.39,80.38,94700.0],["2020-11-24",80.73,82.14,79.44,81.7,125100.0],["2020-11-25",81.41,82.4,81.25,82.0,118000.0],["2020-11-27",82.79,83.5,82.04,82.35,79500.0],["2020-11-30",82.95,83.17,80.55,81.96,198200.0],["2020-12-01",81.99,84.17,81.68,83.87,139400.0],["2020-12-02",83.54,84.25,82.39,82.64,70500.0],["2020-12-03",82.76,84.0,82.33,82.69,57000.0],["2020-12-04",82.88,84.49,82.88,84.11,56000.0],["2020-12-07",84.13,85.11,83.43,85.07,82600.0],["2020-12-08",85.03,87.32,82.64,86.33,108900.0],["2020-12-09",86.57,87.53,83.48,84.02,90700.0],["2020-12-10",83.28,84.88,82.6,83.88,80400.0],["2020-12-11",82.99,84.83,82.33,83.31,70600.0],["2020-12-14",83.88,85.23,83.88,84.73,103500.0],["2020-12-15",85.65,92.72,84.28,92.35,361500.0],["2020-12-16",92.28,93.58,90.98,91.94,141800.0],["2020-12-17",92.79,96.0,91.22,92.59,125600.0],["2020-12-18",92.96,93.15,90.01,91.26,327200.0],["2020-12-21",90.0,94.35,88.32,93.73,101100.0],["2020-12-22",94.35,96.64,94.32,95.3,112300.0],["2020-12-23",95.72,95.72,93.87,94.23,73700.0],["2020-12-24",95.09,95.09,92.11,93.88,54100.0],["2020-12-28",93.75,94.98,93.22,93.63,166200.0],["2020-12-29",93.68,93.68,89.19,90.08,86700.0],["2020-12-30",90.28,92.23,88.95,92.16,101900.0],["2020-12-31",92.49,92.49,91.0,92.22,125400.0],["2021-01-04",92.12,94.48,89.41,90.22,156500.0],["2021-01-05",89.55,93.9,89.55,92.88,172800.0],["2021-01-06",92.82,98.22,91.95,98.07,351000.0],["2021-01-07",98.21,100.2,97.31,99.08,176800.0],["2021-01-08",99.44,100.75,98.71,99.5,136200.0],["2021-01-11",97.78,100.89,97.5,100.41,179300.0],["2021-01-12",100.03,102.87,100.03,102.83,147400.0],["2021-01-13",103.0,103.59,99.6,99.79,128300.0],["2021-01-14",100.3,103.58,99.42,101.4,109400.0],["2021-01-15",100.1,102.39,96.93,97.47,92300.0],["2021-01-19",99.83,100.77,98.5,99.92,132500.0],["2021-01-20",100.41,102.02,97.87,99.74,105600.0],["2021-01-21",100.0,100.05,97.95,99.05,107900.0],["2021-01-22",98.19,99.04,97.45,98.57,132300.0],["2021-01-25",98.7,99.7,95.0,96.28,92600.0],["2021-01-26",96.68,96.68,91.95,92.39,88900.0],["2021-01-27",89.88,91.8,86.72,88.06,201400.0],["2021-01-28",89.24,90.59,86.65,89.61,146400.0],["2021-01-29",89.53,89.85,85.49,86.54,112400.0],["2021-02-01",87.59,89.84,85.09,88.93,119200.0],["2021-02-02",90.46,90.72,87.65,90.32,98700.0],["2021-02-03",90.85,91.76,88.12,90.32,81500.0],["2021-02-04",90.52,93.78,90.31,93.48,83500.0],["2021-02-05",94.99,96.13,94.45,95.45,84500.0],["2021-02-08",96.49,97.95,94.73,97.8,125800.0],["2021-02-09",97.42,100.46,96.42,99.96,97500.0],["2021-02-10",100.24,101.0,98.0,98.06,84900.0],["2021-02-11",97.91,100.97,97.85,100.97,127000.0],["2021-02-12",100.69,103.0,99.95,102.96,92000.0],["2021-02-16",103.28,104.68,99.72,100.37,87700.0],["2021-02-17",99.33,100.59,96.87,98.78,72800.0],["2021-02-18",96.87,98.31,95.07,95.84,80300.0],["2021-02-19",96.88,100.06,96.88,98.19,94600.0],["2021-02-22",97.21,97.21,94.55,94.93,92100.0],["2021-02-23",92.99,92.99,88.38,92.01,168900.0],["2021-02-24",91.61,96.33,90.79,95.22,96000.0],["2021-02-25",94.16,94.43,88.82,90.08,139700.0],["2021-02-26",94.47,103.3,92.85,98.49,394900.0],["2021-03-01",99.23,102.82,99.08,101.18,227300.0],["2021-03-02",101.03,101.06,97.4,98.32,118800.0],["2021-03-03",98.29,99.09,93.0,94.22,118500.0],["2021-03-04",93.41,93.58,86.89,89.86,172700.0],["2021-03-05",91.41,92.0,86.44,91.38,196700.0],["2021-03-08",94.0,94.88,88.24,89.94,224800.0],["2021-03-09",91.79,95.68,91.79,93.0,129500.0],["2021-03-10",95.07,97.99,94.47,94.72,130200.0],["2021-03-11",96.3,99.96,96.3,99.9,110800.0],["2021-03-12",99.2,102.0,97.79,98.55,113100.0],["2021-03-15",98.27,99.31,95.3,96.32,167400.0],["2021-03-16",96.34,96.68,93.42,94.37,109800.0],["2021-03-17",93.47,95.24,91.83,94.44,94100.0],["2021-03-18",93.42,93.97,88.65,89.08,189300.0],["2021-03-19",88.58,92.07,86.39,87.82,514000.0],["2021-03-22",88.5,91.14,86.31,88.35,148300.0],["2021-03-23",87.71,88.51,84.15,84.59,125900.0],["2021-03-24",85.66,86.37,82.69,82.69,130700.0],["2021-03-25",81.66,83.87,79.81,82.95,208000.0],["2021-03-26",83.4,86.28,83.31,85.93,83900.0],["2021-03-29",85.8,87.63,81.86,82.53,125600.0],["2021-03-30",81.92,84.22,80.7,83.65,100300.0],["2021-03-31",84.91,86.26,84.25,85.03,122900.0],["2021-04-01",86.22,89.74,85.75,88.32,110600.0],["2021-04-05",88.91,89.0,86.48,86.98,106200.0],["2021-04-06",86.69,87.55,84.86,85.05,91500.0],["2021-04-07",84.73,84.99,82.46,82.78,124000.0],["2021-04-08",83.35,85.12,83.1,84.47,72400.0],["2021-04-09",84.52,85.59,82.32,85.59,122900.0],["2021-04-12",86.52,87.46,85.26,87.04,114500.0],["2021-04-13",87.81,88.6,84.92,85.46,101500.0],["2021-04-14",86.22,87.75,84.41,84.53,122600.0],["2021-04-15",85.43,86.81,84.34,86.31,147700.0],["2021-04-16",86.23,86.79,85.45,85.56,61000.0],["2021-04-19",85.18,85.4,82.0,82.67,114200.0],["2021-04-20",82.17,82.91,80.95,81.65,97000.0],["2021-04-21",81.85,84.89,81.8,84.33,88900.0],["2021-04-22",85.22,86.99,83.47,84.93,113100.0],["2021-04-23",90.25,93.99,87.67,90.21,301400.0],["2021-04-26",90.77,93.95,90.22,93.67,176100.0],["2021-04-27",93.73,93.73,91.6,92.24,182200.0],["2021-04-28",91.41,93.9,91.41,93.2,93300.0],["2021-04-29",93.53,94.0,91.42,93.75,124700.0],["2021-04-30",92.28,93.74,90.93,92.23,182400.0],["2021-05-03",92.77,92.88,87.52,88.04,154300.0],["2021-05-04",87.0,87.0,84.7,85.37,166800.0],["2021-05-05",85.93,86.75,84.16,84.79,73300.0],["2021-05-06",84.23,86.13,81.99,86.0,101700.0],["2021-05-07",86.19,87.51,85.51,86.75,57300.0],["2021-05-10",85.96,85.96,80.6,80.66,194400.0],["2021-05-11",78.5,81.64,77.5,79.5,135800.0],["2021-05-12",78.5,79.0,74.77,75.43,175300.0],["2021-05-13",76.12,78.0,74.08,75.74,103600.0],["2021-05-14",76.46,79.0,76.46,78.5,82800.0],["2021-05-17",77.14,78.71,76.21,78.68,91700.0],["2021-05-18",78.87,79.98,78.26,79.0,131800.0],["2021-05-19",77.04,81.51,76.76,81.48,102600.0],["2021-05-20",82.23,85.48,82.0,85.3,95000.0],["2021-05-21",85.27,87.11,85.27,86.27,179800.0],["2021-05-24",86.84,87.6,86.26,87.18,110600.0],["2021-05-25",87.76,89.88,87.52,88.24,110600.0],["2021-05-26",88.75,90.5,87.98,88.55,70500.0],["2021-05-27",88.75,89.9,88.23,89.41,63700.0],["2021-05-28",90.24,90.41,89.13,90.08,68200.0],["2021-06-01",90.63,93.83,88.84,93.33,196500.0],["2021-06-02",93.26,93.91,91.93,93.08,162700.0],["2021-06-03",92.38,92.87,90.55,91.93,112500.0],["2021-06-04",92.87,93.95,91.59,93.4,106600.0],["2021-06-07",93.01,95.99,93.01,95.83,92400.0],["2021-06-08",96.82,97.22,94.71,95.39,91400.0],["2021-06-09",95.72,95.72,92.73,93.0,62800.0],["2021-06-10",93.49,93.96,91.27,91.97,49300.0],["2021-06-11",92.38,93.12,91.89,92.98,45500.0],["2021-06-14",93.34,94.47,92.16,93.95,67700.0],["2021-06-15",94.16,94.39,91.69,93.13,68800.0],["2021-06-16",92.61,94.02,91.66,93.34,79500.0],["2021-06-17",93.32,94.36,92.31,93.46,77700.0],["2021-06-18",91.97,92.7,88.84,89.47,177000.0],["2021-06-21",90.35,92.57,89.01,92.16,100400.0],["2021-06-22",91.63,95.98,90.88,95.8,182300.0],["2021-06-23",95.87,96.4,93.96,96.01,128100.0],["2021-06-24",96.27,98.73,95.68,98.39,111100.0],["2021-06-25",99.38,101.26,97.93,100.0,338900.0],["2021-06-28",99.58,103.0,99.32,102.8,234900.0],["2021-06-29",103.0,105.03,102.29,104.78,204900.0],["2021-06-30",104.75,106.5,103.76,105.74,136000.0],["2021-07-01",105.48,107.59,105.48,107.0,181900.0],["2021-07-02",107.34,108.6,106.01,107.97,116800.0],["2021-07-06",108.5,108.5,105.51,108.12,141100.0],["2021-07-07",108.56,109.0,106.0,106.5,106500.0],["2021-07-08",103.98,106.17,102.82,105.42,127500.0],["2021-07-09",106.36,107.24,105.62,107.01,78800.0],["2021-07-12",107.4,108.21,105.85,107.96,91800.0],["2021-07-13",107.62,108.11,106.67,107.17,63700.0],["2021-07-14",108.0,109.67,107.2,107.51,133300.0],["2021-07-15",107.22,107.73,104.96,106.41,104900.0],["2021-07-16",107.45,107.69,105.61,105.61,95800.0],["2021-07-19",103.13,104.31,101.89,102.69,122900.0],["2021-07-20",103.55,108.93,103.14,108.0,143200.0],["2021-07-21",108.43,111.0,107.19,109.85,134700.0],["2021-07-22",109.68,110.42,108.22,109.4,85900.0],["2021-07-23",106.98,109.4,102.0,107.8,178700.0],["2021-07-26",107.89,112.82,107.89,112.33,165700.0],["2021-07-27",112.21,112.21,105.95,107.98,91700.0],["2021-07-28",108.08,111.45,107.6,110.27,60200.0],["2021-07-29",111.3,115.0,111.3,114.85,185800.0],["2021-07-30",114.2,116.0,112.72,115.61,136600.0],["2021-08-02",116.18,119.0,116.0,118.19,177600.0],["2021-08-03",118.99,119.63,114.89,117.99,165800.0],["2021-08-04",117.33,119.67,117.33,119.25,76900.0],["2021-08-05",119.7,121.54,119.42,120.61,119800.0],["2021-08-06",120.14,121.86,119.56,121.54,61800.0],["2021-08-09",122.0,122.0,120.06,121.0,116300.0],["2021-08-10",121.85,121.85,119.02,119.4,134900.0],["2021-08-11",119.95,119.95,117.49,118.99,73400.0],["2021-08-12",119.17,122.0,118.92,119.49,56900.0],["2021-08-13",119.25,119.25,117.37,118.37,65500.0],["2021-08-16",117.75,119.65,116.59,119.41,64000.0],["2021-08-17",118.34,118.34,115.35,117.96,73700.0],["2021-08-18",118.25,121.15,117.06,118.88,61500.0],["2021-08-19",118.0,120.61,118.0,119.81,82900.0],["2021-08-20",120.09,121.79,119.99,120.79,71700.0],["2021-08-23",121.45,122.78,120.41,122.48,92200.0],["2021-08-24",123.0,124.99,122.01,123.97,95400.0],["2021-08-25",123.95,124.75,120.68,120.77,92600.0],["2021-08-26",120.3,121.32,118.56,120.3,53000.0],["2021-08-27",121.03,123.92,121.02,122.84,121900.0],["2021-08-30",123.0,123.32,121.48,122.84,82000.0],["2021-08-31",123.5,125.0,121.6,123.37,91700.0],["2021-09-01",123.52,125.0,122.51,123.91,82200.0],["2021-09-02",124.91,127.94,123.52,127.82,172200.0],["2021-09-03",128.0,129.0,127.18,128.0,95800.0],["2021-09-07",127.61,129.26,126.51,126.55,91800.0],["2021-09-08",125.71,126.47,124.14,125.61,78600.0],["2021-09-09",125.42,126.95,124.01,124.17,70800.0],["2021-09-10",124.87,128.36,124.51,124.59,102100.0],["2021-09-13",125.54,126.71,122.37,126.56,75200.0],["2021-09-14",126.61,128.0,125.55,126.53,104600.0],["2021-09-15",126.48,127.98,125.68,127.61,81700.0],["2021-09-16",127.14,129.39,126.64,129.15,98300.0],["2021-09-17",129.7,131.73,129.08,130.52,338300.0],["2021-09-20",127.74,128.87,122.05,125.43,186300.0],["2021-09-21",126.49,127.67,123.86,127.5,194100.0],["2021-09-22",128.46,133.67,128.41,133.42,127800.0],["2021-09-23",134.38,139.01,133.7,139.0,182400.0],["2021-09-24",138.17,138.73,136.06,136.56,147700.0],["2021-09-27",136.07,138.87,133.84,137.52,87200.0],["2021-09-28",136.56,138.23,131.17,133.87,167900.0],["2021-09-29",134.78,136.98,133.07,135.24,107200.0],["2021-09-30",136.46,138.12,134.16,134.16,96900.0],["2021-10-01",134.57,139.14,133.76,137.89,154100.0],["2021-10-04",139.3,144.09,137.03,143.75,327600.0],["2021-10-05",144.5,146.65,136.4,139.0,517000.0],["2021-10-06",136.37,142.09,135.88,140.09,166200.0],["2021-10-07",141.93,143.77,141.48,142.53,203500.0],["2021-10-08",142.75,142.99,138.75,139.35,70900.0],["2021-10-11",139.35,143.47,138.03,140.99,77400.0],["2021-10-12",142.39,143.71,141.44,142.14,49100.0],["2021-10-13",143.22,145.43,142.14,144.96,73500.0],["2021-10-14",146.3,147.29,143.01,146.99,108000.0],["2021-10-15",149.03,149.85,147.34,148.21,107600.0],["2021-10-18",147.84,150.07,147.35,149.09,107500.0],["2021-10-19",149.38,151.0,148.8,149.0,84400.0],["2021-10-20",148.93,150.92,148.93,149.64,88300.0],["2021-10-21",149.42,150.48,141.65,144.23,284000.0],["2021-10-22",141.02,147.14,137.45,143.78,351200.0],["2021-10-25",143.57,152.63,141.03,148.24,263900.0],["2021-10-26",149.55,156.96,149.23,149.47,289000.0],["2021-10-27",149.58,151.38,146.0,146.08,133800.0],["2021-10-28",147.72,152.78,147.72,151.04,113300.0],["2021-10-29",150.56,152.59,149.69,151.59,158800.0],["2021-11-01",152.51,152.9,147.07,150.51,167000.0],["2021-11-02",151.1,154.0,150.17,152.3,98800.0],["2021-11-03",152.18,156.54,151.55,155.39,191100.0],["2021-11-04",155.55,158.64,154.49,155.73,120400.0],["2021-11-05",156.0,156.91,152.51,155.08,131500.0],["2021-11-08",156.2,161.48,155.56,159.15,199100.0],["2021-11-09",159.8,159.8,156.02,157.68,117200.0],["2021-11-10",156.2,157.97,152.52,155.63,90700.0],["2021-11-11",157.0,162.62,156.09,160.99,174700.0],["2021-11-12",162.32,164.35,160.5,160.69,89000.0],["2021-11-15",160.79,162.0,159.72,161.78,324600.0],["2021-11-16",160.87,162.23,159.86,161.71,168900.0],["2021-11-17",161.7,164.76,161.05,162.93,292600.0],["2021-11-18",164.0,164.0,160.88,162.1,137400.0],["2021-11-19",162.39,163.5,158.44,158.8,159200.0],["2021-11-22",158.53,160.99,152.51,153.23,193300.0],["2021-11-23",152.8,154.75,149.11,153.11,240400.0],["2021-11-24",152.78,153.42,151.24,151.88,60300.0],["2021-11-26",147.45,149.21,145.12,148.31,124300.0],["2021-11-29",150.0,152.0,147.79,148.71,106300.0],["2021-11-30",149.62,149.62,143.25,143.46,278800.0],["2021-12-01",146.09,148.94,140.04,140.34,179900.0],["2021-12-02",140.1,144.29,137.0,141.43,118200.0],["2021-12-03",141.43,141.57,133.31,137.2,171300.0],["2021-12-06",132.26,132.33,121.77,122.01,623500.0],["2021-12-07",125.23,129.5,124.84,127.35,381800.0],["2021-12-08",126.53,127.55,124.4,125.92,344500.0],["2021-12-09",126.6,126.68,119.85,120.17,315400.0],["2021-12-10",121.41,122.37,115.1,117.29,345700.0],["2021-12-13",117.04,121.71,116.07,119.86,449400.0],["2021-12-14",118.32,120.86,116.07,120.33,605500.0],["2021-12-15",120.31,120.69,114.7,120.42,404400.0],["2021-12-16",122.73,125.25,117.54,118.41,614100.0],["2021-12-17",117.03,122.32,115.0,121.0,4051500.0],["2021-12-20",119.65,119.65,112.6,114.68,354700.0],["2021-12-21",116.78,119.07,113.9,118.9,251500.0],["2021-12-22",120.18,121.76,117.87,121.39,217900.0],["2021-12-23",122.0,124.73,121.0,123.99,131100.0],["2021-12-27",125.68,129.3,123.01,128.92,212000.0],["2021-12-28",128.58,129.8,123.99,125.48,117500.0],["2021-12-29",125.15,128.22,124.03,126.35,115400.0],["2021-12-30",126.48,128.14,125.8,126.06,116100.0],["2021-12-31",125.76,127.46,125.46,126.98,151000.0],["2022-01-03",127.35,128.96,121.6,123.98,257200.0],["2022-01-04",123.98,126.62,120.77,126.18,260900.0],["2022-01-05",125.45,126.98,121.86,123.14,370600.0],["2022-01-06",122.46,123.71,119.29,120.0,169700.0],["2022-01-07",118.96,120.58,115.26,115.94,195700.0],["2022-01-10",113.44,113.87,110.74,111.75,284500.0],["2022-01-11",112.24,116.05,110.98,115.08,297300.0],["2022-01-12",115.81,118.63,111.81,112.62,213300.0],["2022-01-13",113.63,113.63,108.52,108.77,167400.0],["2022-01-14",108.09,108.89,105.64,108.57,194100.0],["2022-01-18",106.6,106.88,102.16,102.39,215000.0],["2022-01-19",103.41,104.11,99.61,99.74,135000.0],["2022-01-20",100.45,102.11,93.38,93.99,474900.0],["2022-01-21",92.67,95.49,90.06,90.98,408100.0],["2022-01-24",88.43,93.51,85.11,92.77,348900.0],["2022-01-25",90.54,91.86,86.64,87.81,324000.0],["2022-01-26",90.18,94.44,87.81,88.77,292500.0],["2022-01-27",89.87,91.0,82.06,82.76,350000.0],["2022-01-28",82.33,86.07,81.16,85.98,354900.0],["2022-01-31",85.98,94.44,84.91,94.33,404000.0],["2022-02-01",97.25,97.25,90.88,93.53,197900.0],["2022-02-02",94.81,95.29,92.6,94.47,248000.0],["2022-02-03",92.92,95.2,91.05,91.61,165200.0],["2022-02-04",91.77,94.18,90.18,93.21,183500.0],["2022-02-07",92.55,96.23,92.55,94.97,168100.0],["2022-02-08",94.66,102.07,94.09,101.7,363000.0],["2022-02-09",103.7,106.2,102.5,106.11,227600.0],["2022-02-10",103.3,108.74,102.35,104.5,218100.0],["2022-02-11",105.11,106.81,98.74,99.99,243200.0],["2022-02-14",100.05,103.23,99.23,100.37,116900.0],["2022-02-15",103.82,107.72,101.61,107.53,210400.0],["2022-02-16",106.33,107.87,102.55,104.83,243000.0],["2022-02-17",103.22,104.22,98.24,98.7,149100.0],["2022-02-18",98.44,98.75,94.95,95.18,155400.0],["2022-02-22",93.38,96.99,92.42,92.85,161500.0],["2022-02-23",96.45,99.21,89.27,89.41,280300.0],["2022-02-24",88.0,100.4,85.71,100.25,489500.0],["2022-02-25",85.06,89.28,73.69,74.98,1504500.0],["2022-02-28",75.87,78.88,74.5,74.77,748600.0],["2022-03-01",74.26,76.15,70.71,71.74,536800.0],["2022-03-02",72.1,77.54,71.76,77.27,309900.0],["2022-03-03",77.57,78.07,75.87,76.66,357900.0],["2022-03-04",76.06,76.41,71.75,72.59,392600.0],["2022-03-07",73.04,75.39,72.15,73.01,436400.0],["2022-03-08",73.37,78.13,72.01,76.87,366500.0],["2022-03-09",78.09,79.63,78.0,79.08,265500.0],["2022-03-10",78.0,78.59,75.39,77.0,269100.0],["2022-03-11",78.29,81.26,76.34,76.39,301800.0],["2022-03-14",76.07,76.07,68.53,68.69,464600.0],["2022-03-15",68.9,73.31,68.06,70.74,483900.0],["2022-03-16",72.68,76.26,71.31,72.99,611800.0],["2022-03-17",72.4,76.87,72.03,76.38,275300.0],["2022-03-18",75.29,78.92,75.29,78.41,333600.0],["2022-03-21",78.08,79.45,75.43,76.75,204100.0],["2022-03-22",77.52,79.05,76.58,77.5,162000.0],["2022-03-23",76.38,76.38,60.5,61.77,2658300.0],["2022-03-24",62.95,65.81,62.59,64.1,1210700.0],["2022-03-25",64.17,65.4,62.5,64.07,388500.0],["2022-03-28",64.4,65.47,62.46,64.13,249000.0],["2022-03-29",65.82,68.24,64.46,67.7,375200.0],["2022-03-30",67.49,69.83,66.55,69.58,469500.0],["2022-03-31",68.76,71.45,68.76,70.55,402500.0],["2022-04-01",70.62,72.02,70.22,72.01,374700.0],["2022-04-04",72.01,74.24,72.01,73.72,295300.0],["2022-04-05",73.8,74.38,70.8,71.65,552400.0],["2022-04-06",70.29,71.07,66.2,68.96,924500.0],["2022-04-07",68.84,70.22,64.37,66.98,401900.0],["2022-04-08",66.75,68.68,65.47,65.63,319100.0],["2022-04-11",64.71,65.52,61.72,61.97,455800.0],["2022-04-12",63.15,65.0,60.5,61.02,342200.0],["2022-04-13",61.02,64.0,60.45,62.81,210600.0],["2022-04-14",63.2,63.2,60.35,60.42,206500.0],["2022-04-18",60.18,62.41,59.06,61.73,343300.0],["2022-04-19",61.57,65.66,61.57,64.78,258100.0],["2022-04-20",65.35,65.35,61.47,61.78,275100.0],["2022-04-21",63.41,63.59,58.67,59.51,416300.0],["2022-04-22",59.11,61.34,57.66,60.09,682900.0],["2022-04-25",59.07,61.13,57.94,60.61,350800.0],["2022-04-26",59.67,59.67,56.0,56.16,508000.0],["2022-04-27",55.72,57.63,55.72,56.46,317600.0],["2022-04-28",57.47,61.93,56.5,61.65,579600.0],["2022-04-29",60.59,62.97,60.31,60.52,362100.0],["2022-05-02",60.16,62.7,59.13,62.68,366200.0],["2022-05-03",62.41,65.37,62.27,64.77,338600.0],["2022-05-04",64.91,67.84,63.5,67.54,257000.0],["2022-05-05",66.3,67.18,62.25,63.41,309900.0],["2022-05-06",62.91,65.24,60.25,63.46,302000.0],["2022-05-09",61.6,62.5,59.13,59.35,297300.0],["2022-05-10",61.02,61.84,55.76,57.83,308200.0],["2022-05-11",57.62,59.0,55.16,55.46,226800.0],["2022-05-12",54.45,57.2,52.71,56.56,331200.0],["2022-05-13",58.25,60.8,57.71,60.15,225000.0],["2022-05-16",59.5,59.82,56.61,56.74,196700.0],["2022-05-17",58.78,60.7,56.95,60.48,201700.0],["2022-05-18",59.19,61.2,57.45,58.22,171200.0],["2022-05-19",57.98,61.69,57.98,59.89,188200.0],["2022-05-20",60.83,60.83,58.75,60.48,253100.0],["2022-05-23",61.06,61.74,59.39,61.68,182200.0],["2022-05-24",60.47,60.47,57.65,59.8,239500.0],["2022-05-25",59.22,62.7,59.22,62.5,247200.0],["2022-05-26",62.38,65.5,61.49,65.4,261200.0],["2022-05-27",66.02,69.45,66.02,68.75,228500.0],["2022-05-31",68.09,68.47,66.56,67.3,276900.0],["2022-06-01",67.05,69.11,65.56,67.26,261000.0],["2022-06-02",66.76,71.94,66.76,71.29,238800.0],["2022-06-03",70.3,70.85,68.61,69.77,241600.0],["2022-06-06",71.02,71.6,68.83,70.28,230800.0],["2022-06-07",69.21,70.81,68.67,69.48,134600.0],["2022-06-08",69.16,69.78,66.95,67.88,133400.0],["2022-06-09",67.18,68.22,65.05,65.11,148700.0],["2022-06-10",63.22,64.46,62.11,62.85,264700.0],["2022-06-13",60.25,60.6,57.52,58.01,238000.0],["2022-06-14",58.6,58.65,54.95,55.53,192000.0],["2022-06-15",56.47,59.85,55.71,58.09,249400.0],["2022-06-16",56.27,56.46,52.17,52.68,261300.0],["2022-06-17",53.66,56.71,53.66,55.1,394300.0],["2022-06-21",56.25,58.42,55.45,56.76,311500.0],["2022-06-22",55.26,57.45,55.26,56.66,269700.0],["2022-06-23",57.17,59.29,56.14,59.03,167400.0],["2022-06-24",59.8,61.05,59.36,60.37,235400.0],["2022-06-27",60.91,61.13,58.78,59.43,164800.0],["2022-06-28",59.83,60.51,57.62,57.72,199100.0],["2022-06-29",57.39,58.08,54.81,56.33,157600.0],["2022-06-30",55.26,56.33,53.55,54.73,168500.0],["2022-07-01",54.18,55.1,52.26,53.28,173800.0],["2022-07-05",51.86,53.59,50.22,53.56,175700.0],["2022-07-06",53.56,54.17,52.71,53.48,126400.0],["2022-07-07",54.23,55.73,53.17,55.43,147300.0],["2022-07-08",54.76,56.4,53.88,54.45,128800.0],["2022-07-11",53.81,53.81,52.22,52.61,129500.0],["2022-07-12",52.47,53.55,51.75,52.76,117800.0],["2022-07-13",51.22,53.27,50.78,52.51,157800.0],["2022-07-14",51.74,52.4,50.28,52.37,227600.0],["2022-07-15",53.46,53.46,51.1,52.86,244000.0],["2022-07-18",53.99,54.89,52.08,52.26,257000.0],["2022-07-19",53.22,54.04,52.38,53.01,730800.0],["2022-07-20",53.3,56.27,53.14,55.14,748500.0],["2022-07-21",55.24,56.44,54.19,55.82,620900.0],["2022-07-22",59.74,65.19,57.55,65.02,905200.0],["2022-07-25",65.08,67.88,63.27,67.36,574800.0],["2022-07-26",67.03,69.5,66.0,69.44,458700.0],["2022-07-27",70.0,71.58,68.74,70.72,442200.0],["2022-07-28",70.75,72.96,69.44,71.84,313700.0],["2022-07-29",71.12,73.17,71.12,72.96,259400.0],["2022-08-01",71.76,72.97,71.0,71.59,205200.0],["2022-08-02",71.14,73.73,71.0,73.08,149800.0],["2022-08-03",73.63,74.92,72.31,74.62,203500.0],["2022-08-04",75.0,76.86,74.24,76.56,202100.0],["2022-08-05",75.79,76.73,74.23,76.28,167800.0],["2022-08-08",76.09,77.91,73.55,74.27,329400.0],["2022-08-09",73.31,73.81,70.7,72.01,201400.0],["2022-08-10",74.02,75.85,73.33,75.77,142300.0],["2022-08-11",76.92,77.05,74.0,74.51,139100.0],["2022-08-12",75.5,78.0,74.43,77.04,161000.0],["2022-08-15",76.97,81.26,76.05,80.97,365200.0],["2022-08-16",80.24,82.4,80.0,82.17,237800.0],["2022-08-17",80.8,81.43,79.23,80.12,231200.0],["2022-08-18",79.75,81.98,79.23,81.97,222900.0],["2022-08-19",80.41,81.69,78.78,79.48,304900.0],["2022-08-22",77.48,77.79,73.47,73.97,223500.0],["2022-08-23",74.23,75.77,72.49,72.73,161400.0],["2022-08-24",72.87,75.08,72.75,74.25,138400.0],["2022-08-25",75.38,76.84,75.13,76.77,85100.0],["2022-08-26",76.77,76.77,73.58,73.65,208500.0],["2022-08-29",72.6,73.71,72.6,73.06,181200.0],["2022-08-30",73.72,73.83,70.15,71.56,168100.0],["2022-08-31",72.39,72.47,70.52,71.14,197800.0],["2022-09-01",66.72,69.94,61.34,64.05,504400.0],["2022-09-02",64.9,66.5,63.25,63.57,214500.0],["2022-09-06",63.98,63.98,61.52,61.95,189000.0],["2022-09-07",61.85,64.62,61.06,64.38,245500.0],["2022-09-08",63.35,66.0,63.23,65.86,138700.0],["2022-09-09",66.97,68.77,66.93,68.73,129600.0],["2022-09-12",69.45,70.62,68.62,70.25,195400.0],["2022-09-13",67.23,68.2,65.08,65.27,162300.0],["2022-09-14",65.68,65.78,64.11,65.49,159000.0],["2022-09-15",64.9,66.61,64.19,64.42,101200.0],["2022-09-16",62.82,63.24,61.85,62.38,266600.0],["2022-09-19",61.61,62.42,60.6,61.85,137500.0],["2022-09-20",61.12,62.67,60.28,62.28,154700.0],["2022-09-21",62.91,64.98,61.88,61.95,162600.0],["2022-09-22",61.39,61.55,59.06,59.94,180500.0],["2022-09-23",58.95,59.06,57.56,58.75,110900.0],["2022-09-26",58.75,60.1,57.39,57.98,134100.0],["2022-09-27",59.13,60.59,58.49,59.62,103200.0],["2022-09-28",59.02,62.94,59.02,62.33,210000.0],["2022-09-29",61.19,61.29,59.0,59.95,132300.0],["2022-09-30",59.94,61.53,59.12,59.14,137800.0],["2022-10-03",60.1,62.76,59.45,62.63,157000.0],["2022-10-04",64.27,65.35,62.67,64.43,157600.0],["2022-10-05",63.41,64.24,62.35,63.68,153400.0],["2022-10-06",63.16,64.62,62.4,62.68,113500.0],["2022-10-07",61.8,61.8,57.02,57.54,180100.0],["2022-10-10",57.96,57.96,54.06,55.68,176000.0],["2022-10-11",54.59,55.61,50.11,50.55,352900.0],["2022-10-12",50.29,50.92,49.23,50.26,326100.0],["2022-10-13",47.93,52.63,46.55,51.95,326700.0],["2022-10-14",52.48,52.9,47.3,47.35,243200.0],["2022-10-17",49.13,50.85,48.83,50.36,242600.0],["2022-10-18",52.0,53.17,50.65,51.3,209200.0],["2022-10-19",49.87,50.37,47.77,48.5,202300.0],["2022-10-20",48.23,48.81,44.76,45.09,539600.0],["2022-10-21",45.1,47.11,42.9,46.31,417700.0],["2022-10-24",46.3,46.39,44.49,45.91,328500.0],["2022-10-25",46.26,49.12,46.26,48.62,511100.0],["2022-10-26",53.84,53.84,47.79,47.89,971400.0],["2022-10-27",48.42,49.95,47.94,48.3,573900.0],["2022-10-28",48.56,49.98,48.35,49.95,518900.0],["2022-10-31",49.45,49.9,47.72,47.77,240500.0],["2022-11-01",48.96,51.16,47.75,50.75,356300.0],["2022-11-02",50.82,52.42,48.52,48.52,384500.0],["2022-11-03",47.91,49.1,46.76,48.48,196700.0],["2022-11-04",49.83,49.84,46.52,48.45,314700.0],["2022-11-07",49.19,51.26,48.77,50.47,304700.0],["2022-11-08",51.32,52.62,50.19,50.8,207000.0],["2022-11-09",50.24,50.48,48.02,48.05,307600.0],["2022-11-10",51.55,53.32,51.54,53.0,346000.0],["2022-11-11",53.0,59.36,53.0,58.9,394100.0],["2022-11-14",58.04,58.62,55.65,55.72,180500.0],["2022-11-15",57.52,58.87,55.61,56.42,299700.0],["2022-11-16",55.42,55.67,53.05,53.59,217100.0],["2022-11-17",51.84,52.89,51.02,52.19,245200.0],["2022-11-18",54.04,54.21,52.5,53.47,196700.0],["2022-11-21",52.85,52.93,51.73,52.3,118700.0],["2022-11-22",52.53,53.43,51.91,53.25,163900.0],["2022-11-23",53.41,54.94,53.41,54.49,102300.0],["2022-11-25",54.22,55.02,54.07,54.07,71200.0],["2022-11-28",53.2,54.86,51.01,51.27,240300.0],["2022-11-29",51.09,52.57,51.05,51.14,176000.0],["2022-11-30",51.2,54.12,50.36,53.99,163900.0],["2022-12-01",54.34,55.23,52.61,53.9,274600.0],["2022-12-02",52.66,53.32,51.51,52.84,248100.0],["2022-12-05",52.66,53.22,51.5,52.02,241300.0],["2022-12-06",52.36,52.36,50.67,51.6,176000.0],["2022-12-07",51.6,52.51,51.02,52.44,174600.0],["2022-12-08",52.72,54.12,52.0,54.1,366400.0],["2022-12-09",53.91,54.07,53.02,53.39,213500.0],["2022-12-12",54.43,54.82,53.73,54.54,156800.0],["2022-12-13",57.52,58.37,54.93,55.33,166200.0],["2022-12-14",55.24,55.8,54.23,54.97,201900.0],["2022-12-15",53.91,54.62,52.7,53.12,279100.0],["2022-12-16",52.24,53.55,52.24,53.4,480500.0],["2022-12-19",53.49,53.49,52.09,52.46,244200.0],["2022-12-20",52.05,54.25,51.65,53.02,176100.0],["2022-12-21",53.62,55.28,53.47,54.82,182600.0],["2022-12-22",53.73,54.43,50.11,52.42,310000.0],["2022-12-23",52.58,52.64,51.4,52.57,110500.0],["2022-12-27",52.57,52.57,51.13,52.12,131200.0],["2022-12-28",52.19,52.6,51.0,51.26,108300.0],["2022-12-29",52.13,53.7,51.95,53.49,136900.0],["2022-12-30",52.65,54.0,52.65,53.75,123600.0],["2023-01-03",54.45,55.62,53.59,54.24,261300.0],["2023-01-04",54.86,55.73,54.47,55.17,114100.0],["2023-01-05",54.52,54.52,52.3,53.03,140700.0],["2023-01-06",53.65,56.73,52.76,56.25,167300.0],["2023-01-09",56.88,57.97,56.51,57.06,242600.0],["2023-01-10",56.67,57.47,55.87,57.17,340400.0],["2023-01-11",57.48,57.86,56.59,57.65,222400.0],["2023-01-12",58.26,60.75,57.17,60.75,292400.0],["2023-01-13",59.92,60.5,59.47,60.26,155900.0],["2023-01-17",60.49,61.74,59.23,61.7,185900.0],["2023-01-18",62.13,63.1,60.93,62.31,177500.0],["2023-01-19",61.55,62.61,61.5,62.57,148100.0],["2023-01-20",63.57,65.75,62.96,65.19,206600.0],["2023-01-23",65.55,70.24,65.42,70.01,318700.0],["2023-01-24",69.36,71.65,69.13,71.05,331500.0],["2023-01-25",69.49,71.12,68.48,71.06,373900.0],["2023-01-26",71.88,72.31,67.92,70.31,204500.0],["2023-01-27",69.72,71.95,69.51,71.01,112400.0],["2023-01-30",69.47,70.39,67.15,67.25,192500.0],["2023-01-31",67.4,69.51,67.31,69.43,168200.0],["2023-02-01",69.48,71.79,69.02,70.16,354600.0],["2023-02-02",71.52,74.44,70.7,71.9,263000.0],["2023-02-03",70.47,71.71,69.73,70.55,272500.0],["2023-02-06",69.71,70.76,68.95,70.01,150400.0],["2023-02-07",69.89,70.77,68.92,70.38,190800.0],["2023-02-08",69.6,70.52,68.17,69.13,152500.0],["2023-02-09",70.11,71.03,66.06,66.08,293800.0],["2023-02-10",65.63,65.63,63.18,63.34,290100.0],["2023-02-13",63.53,65.67,63.2,64.34,323700.0],["2023-02-14",63.88,65.15,62.9,64.34,336400.0],["2023-02-15",64.19,65.52,63.89,64.9,190200.0],["2023-02-16",63.43,64.46,62.19,62.21,289500.0],["2023-02-17",62.0,62.0,58.5,61.29,443400.0],["2023-02-21",59.83,60.9,56.26,56.57,315900.0],["2023-02-22",56.81,57.58,56.0,56.47,409800.0],["2023-02-23",57.87,58.43,55.6,56.32,713400.0],["2023-02-24",43.15,44.36,38.71,40.85,2656300.0],["2023-02-27",41.35,45.37,41.31,44.72,1179000.0],["2023-02-28",44.72,48.42,44.55,47.0,692600.0],["2023-03-01",46.69,48.59,45.97,47.86,404200.0],["2023-03-02",46.61,47.69,45.77,47.32,401000.0],["2023-03-03",47.32,47.32,45.72,45.75,477600.0],["2023-03-06",45.74,45.75,42.7,43.23,735500.0],["2023-03-07",42.71,44.28,42.71,43.0,646900.0],["2023-03-08",42.99,43.9,41.31,43.69,425600.0],["2023-03-09",44.13,44.53,43.44,43.9,547900.0],["2023-03-10",43.93,44.09,42.38,42.9,469900.0],["2023-03-13",41.99,43.47,41.01,43.37,408200.0],["2023-03-14",44.95,45.02,42.91,43.79,357600.0],["2023-03-15",42.62,42.87,41.21,42.19,294600.0],["2023-03-16",42.08,43.03,41.45,42.72,348500.0],["2023-03-17",42.59,42.92,41.13,41.56,458500.0],["2023-03-20",41.86,42.44,41.33,42.22,278900.0],["2023-03-21",43.0,43.78,42.88,43.59,234800.0],["2023-03-22",43.43,44.54,43.19,43.67,292100.0],["2023-03-23",44.21,45.63,43.38,43.81,247900.0],["2023-03-24",43.27,43.84,42.83,43.53,156800.0],["2023-03-27",44.08,44.08,43.15,43.91,166200.0],["2023-03-28",43.47,43.95,42.95,43.79,176500.0],["2023-03-29",44.27,45.98,43.83,45.87,235600.0],["2023-03-30",46.52,47.29,45.98,46.28,323500.0],["2023-03-31",46.71,47.38,46.36,46.94,240100.0],["2023-04-03",46.59,47.23,45.83,46.96,235800.0],["2023-04-04",47.14,47.14,46.25,46.61,195000.0],["2023-04-05",46.11,46.15,44.59,45.19,298500.0],["2023-04-06",44.89,46.09,44.39,46.02,158500.0],["2023-04-10",45.39,45.7,44.53,45.42,137400.0],["2023-04-11",45.67,46.0,45.37,45.47,146200.0],["2023-04-12",46.12,46.12,44.75,45.05,175700.0],["2023-04-13",45.56,45.86,44.46,45.77,128800.0],["2023-04-14",45.55,45.87,43.92,44.36,183500.0],["2023-04-17",44.23,45.36,44.03,45.17,188700.0],["2023-04-18",45.52,45.52,41.82,42.92,315900.0],["2023-04-19",42.59,43.24,42.25,43.03,215600.0],["2023-04-20",42.53,43.05,42.24,42.96,167400.0],["2023-04-21",42.78,43.08,42.12,42.44,187100.0],["2023-04-24",42.3,42.81,41.77,42.62,147100.0],["2023-04-25",42.03,42.1,41.2,41.44,279600.0],["2023-04-26",43.99,47.26,42.58,43.55,563300.0],["2023-04-27",43.89,44.01,42.35,42.99,253900.0],["2023-04-28",42.83,43.06,42.23,42.97,204200.0],["2023-05-01",42.94,43.57,42.39,42.87,185700.0],["2023-05-02",42.68,43.13,41.59,41.61,199900.0],["2023-05-03",41.8,42.16,40.71,41.73,277900.0],["2023-05-04",41.36,42.56,40.95,41.28,178500.0],["2023-05-05",42.07,45.46,41.74,44.74,435800.0],["2023-05-08",44.91,44.91,42.71,42.99,187100.0],["2023-05-09",42.74,43.39,42.08,42.8,123800.0],["2023-05-10",43.65,43.71,43.01,43.51,169300.0],["2023-05-11",43.34,43.85,42.61,43.58,136500.0],["2023-05-12",43.72,44.12,42.88,44.1,158100.0],["2023-05-15",44.26,44.75,43.75,44.26,135700.0],["2023-05-16",44.0,46.4,43.91,46.05,281800.0],["2023-05-17",46.17,49.5,45.44,48.61,371500.0],["2023-05-18",48.56,49.36,47.55,49.28,262100.0],["2023-05-19",49.91,50.82,48.45,48.46,266500.0],["2023-05-22",48.68,49.88,48.5,49.8,193200.0],["2023-05-23",49.66,51.27,48.83,48.87,188200.0],["2023-05-24",48.02,48.27,45.94,46.57,321800.0],["2023-05-25",49.0,54.9,49.0,54.0,914000.0],["2023-05-26",54.25,60.59,54.2,60.15,720100.0],["2023-05-30",62.0,62.0,58.14,60.5,687000.0],["2023-05-31",59.8,60.58,54.26,55.35,510600.0],["2023-06-01",55.66,58.11,54.49,57.9,362900.0],["2023-06-02",58.0,58.09,55.31,56.89,417400.0],["2023-06-05",56.13,56.37,54.01,54.71,385900.0],["2023-06-06",54.36,56.2,54.26,55.77,388600.0],["2023-06-07",56.45,59.04,56.3,58.32,802500.0],["2023-06-08",58.15,59.26,57.68,58.01,530200.0],["2023-06-09",58.63,58.63,57.06,57.37,306200.0],["2023-06-12",57.5,59.38,57.23,59.03,319500.0],["2023-06-13",59.76,61.59,58.84,60.26,463800.0],["2023-06-14",60.26,60.77,58.59,59.15,216500.0],["2023-06-15",58.48,58.92,56.04,56.33,333600.0],["2023-06-16",57.4,57.4,54.07,54.88,428900.0],["2023-06-20",54.31,55.02,53.31,54.54,355200.0],["2023-06-21",53.85,54.18,52.85,53.52,247600.0],["2023-06-22",53.25,53.25,52.39,52.79,222400.0],["2023-06-23",52.01,53.58,51.96,53.07,591700.0],["2023-06-26",54.62,58.39,54.4,55.35,1159700.0],["2023-06-27",55.36,56.77,52.35,56.24,1013100.0],["2023-06-28",55.87,55.89,53.52,54.98,549500.0],["2023-06-29",55.0,55.33,53.75,54.38,428300.0],["2023-06-30",54.98,54.98,53.62,54.0,280300.0],["2023-07-03",54.25,55.01,53.97,54.61,126800.0],["2023-07-05",54.5,54.5,52.61,53.27,272900.0],["2023-07-06",52.69,53.46,52.18,53.44,256900.0],["2023-07-07",53.84,54.64,53.15,53.29,300500.0],["2023-07-10",53.31,54.94,52.63,52.95,231100.0],["2023-07-11",53.28,54.53,52.31,54.46,281200.0],["2023-07-12",55.62,55.62,54.65,55.11,184100.0],["2023-07-13",55.44,58.4,55.26,58.22,320900.0],["2023-07-14",58.39,58.76,57.31,58.33,453400.0],["2023-07-17",58.17,59.97,58.0,59.69,294800.0],["2023-07-18",59.49,59.93,58.11,59.21,300100.0],["2023-07-19",59.7,60.51,58.96,59.56,301400.0],["2023-07-20",59.4,60.27,58.7,59.08,447100.0],["2023-07-21",59.55,59.81,58.2,58.65,318400.0],["2023-07-24",58.61,59.89,58.43,59.09,369400.0],["2023-07-25",59.0,60.31,58.41,59.41,521300.0],["2023-07-26",77.4,93.84,77.4,93.7,4839800.0],["2023-07-27",95.24,98.38,92.45,95.14,1618700.0],["2023-07-28",95.29,96.74,93.36,95.14,685200.0],["2023-07-31",94.9,97.69,92.04,92.27,605400.0],["2023-08-01",90.65,91.0,87.42,88.0,757500.0],["2023-08-02",84.94,85.7,76.1,78.35,1505600.0],["2023-08-03",77.78,78.53,73.97,74.96,1104500.0],["2023-08-04",75.85,79.25,75.69,77.67,625500.0],["2023-08-07",77.52,78.01,75.85,77.3,347000.0],["2023-08-08",76.05,78.33,74.54,78.08,373000.0],["2023-08-09",77.85,78.5,76.78,76.84,417200.0],["2023-08-10",77.56,80.33,76.21,77.1,286200.0],["2023-08-11",76.16,77.27,75.17,75.9,337400.0],["2023-08-14",75.31,75.67,74.05,75.08,385800.0],["2023-08-15",74.94,77.03,74.04,74.35,312900.0],["2023-08-16",74.0,74.32,70.09,70.48,403400.0],["2023-08-17",70.65,71.22,67.83,68.61,443700.0],["2023-08-18",67.57,67.87,66.9,67.19,327800.0],["2023-08-21",67.51,68.99,67.36,68.45,311300.0],["2023-08-22",69.07,69.08,66.88,67.69,186200.0],["2023-08-23",67.98,70.64,67.2,70.17,397700.0],["2023-08-24",72.39,73.84,66.25,67.59,554200.0],["2023-08-25",67.98,68.16,65.81,67.5,310200.0],["2023-08-28",68.49,68.49,67.04,67.72,296300.0],["2023-08-29",67.41,69.56,67.18,68.52,205200.0],["2023-08-30",68.29,69.5,67.43,68.55,224000.0],["2023-08-31",68.58,70.0,67.68,67.77,336600.0],["2023-09-01",67.94,69.65,67.94,69.0,263400.0],["2023-09-05",68.42,68.83,67.25,67.43,234800.0],["2023-09-06",67.6,68.41,66.09,66.73,148100.0],["2023-09-07",65.53,65.8,62.73,64.01,466600.0],["2023-09-08",64.09,64.5,61.99,63.14,383600.0],["2023-09-11",63.99,64.36,62.93,63.07,242800.0],["2023-09-12",62.59,63.83,62.59,63.02,259500.0],["2023-09-13",63.01,63.09,59.84,60.17,275000.0],["2023-09-14",61.14,61.33,60.15,60.29,273300.0],["2023-09-15",60.05,60.05,57.53,58.56,540800.0],["2023-09-18",58.42,59.38,57.53,58.36,253800.0],["2023-09-19",59.34,60.43,58.76,59.02,362900.0],["2023-09-20",59.54,59.91,58.16,58.22,209000.0],["2023-09-21",57.38,58.1,56.46,57.71,292100.0],["2023-09-22",58.08,58.72,57.79,58.01,235300.0],["2023-09-25",57.6,58.59,57.34,58.24,251000.0],["2023-09-26",57.8,58.55,55.96,56.47,264000.0],["2023-09-27",57.26,58.06,56.5,57.74,393400.0],["2023-09-28",57.74,60.14,57.63,58.96,222000.0],["2023-09-29",59.35,59.89,58.68,58.89,184000.0],["2023-10-02",58.94,59.32,57.88,58.18,199400.0],["2023-10-03",57.5,58.17,56.04,56.33,173400.0],["2023-10-04",56.78,57.31,55.88,56.97,196900.0],["2023-10-05",56.69,56.93,56.03,56.62,137200.0],["2023-10-06",56.13,58.0,56.07,56.6,250700.0],["2023-10-09",56.29,56.86,55.31,56.72,260800.0],["2023-10-10",57.04,59.03,56.56,58.86,291500.0],["2023-10-11",58.96,60.38,57.19,58.33,355700.0],["2023-10-12",58.58,58.67,56.08,56.11,207200.0],["2023-10-13",56.29,56.63,51.96,53.44,449200.0],["2023-10-16",54.02,55.23,53.74,54.25,264900.0],["2023-10-17",53.52,55.12,52.97,53.72,325000.0],["2023-10-18",55.16,56.65,53.73,54.94,949900.0],["2023-10-19",54.65,55.91,53.55,53.64,4780100.0],["2023-10-20",53.5,53.8,51.07,51.78,584400.0],["2023-10-23",51.21,53.47,50.95,53.21,650500.0],["2023-10-24",53.29,54.19,52.36,53.19,625900.0],["2023-10-25",39.01,39.83,36.37,39.05,4163600.0],["2023-10-26",39.27,41.43,38.9,39.94,1038600.0],["2023-10-27",40.82,41.26,39.91,40.58,577400.0],["2023-10-30",40.91,40.91,38.92,39.86,430600.0],["2023-10-31",39.79,39.79,38.35,38.74,455800.0],["2023-11-01",38.98,38.98,36.73,36.96,431900.0],["2023-11-02",37.46,38.52,37.33,38.09,419600.0],["2023-11-03",39.0,40.26,38.32,39.17,370200.0],["2023-11-06",40.57,40.57,38.84,38.95,321200.0],["2023-11-07",38.7,39.06,38.27,38.7,266400.0],["2023-11-08",38.8,38.8,37.66,38.19,232500.0],["2023-11-09",38.46,38.5,36.19,36.3,327900.0],["2023-11-10",36.3,36.67,35.81,36.5,410600.0],["2023-11-13",36.43,36.56,35.48,36.53,444700.0],["2023-11-14",38.09,39.14,37.36,38.98,483900.0],["2023-11-15",39.22,40.44,39.04,39.28,463000.0],["2023-11-16",38.73,39.23,38.07,38.96,458900.0],["2023-11-17",39.13,39.27,38.38,39.25,418300.0],["2023-11-20",39.25,40.08,39.21,40.05,412600.0],["2023-11-21",38.82,39.41,37.73,37.98,389200.0],["2023-11-22",38.24,39.06,37.71,37.83,278600.0],["2023-11-24",37.68,37.76,37.12,37.74,142300.0],["2023-11-27",37.57,37.82,36.57,36.67,463600.0],["2023-11-28",36.64,37.35,36.3,36.52,443600.0],["2023-11-29",37.21,38.53,37.16,37.82,469800.0],["2023-11-30",37.84,37.84,36.24,36.57,316000.0],["2023-12-01",36.45,38.56,36.22,38.48,279500.0],["2023-12-04",37.78,38.97,37.78,38.7,197200.0],["2023-12-05",38.13,38.13,36.95,37.62,241200.0],["2023-12-06",37.95,39.26,37.95,38.12,221200.0],["2023-12-07",38.26,39.17,38.0,39.15,231800.0],["2023-12-08",38.6,39.88,38.29,38.39,210100.0],["2023-12-11",38.45,39.15,38.45,38.73,206400.0],["2023-12-12",38.64,38.83,38.12,38.83,180200.0],["2023-12-13",38.91,40.98,38.51,40.92,220900.0],["2023-12-14",42.06,44.4,42.06,43.15,408400.0],["2023-12-15",43.63,43.63,42.03,43.04,514800.0],["2023-12-18",43.23,43.39,42.12,42.76,213700.0],["2023-12-19",43.21,44.06,43.17,43.64,169300.0],["2023-12-20",43.43,44.49,42.56,42.62,195300.0],["2023-12-21",43.35,44.56,43.19,44.53,179400.0],["2023-12-22",44.73,45.8,44.7,45.53,219000.0],["2023-12-26",45.41,46.45,45.41,46.33,149800.0],["2023-12-27",46.35,46.61,45.88,46.13,147200.0],["2023-12-28",46.15,46.43,45.87,46.17,168500.0],["2023-12-29",46.38,46.44,44.91,44.94,185700.0],["2024-01-02",43.99,43.99,41.65,41.98,259900.0],["2024-01-03",41.01,41.01,39.52,39.83,381600.0],["2024-01-04",39.22,39.61,37.95,38.49,449600.0],["2024-01-05",38.12,38.75,37.26,38.36,390400.0],["2024-01-08",38.36,39.98,38.36,39.27,277300.0],["2024-01-09",38.38,39.12,38.24,38.88,258500.0],["2024-01-10",38.77,39.1,38.15,38.73,211200.0],["2024-01-11",38.81,38.81,37.25,38.73,357100.0],["2024-01-12",38.96,39.53,38.1,38.34,197700.0],["2024-01-16",38.03,38.03,37.17,37.72,193200.0],["2024-01-17",36.77,37.85,36.45,37.74,265900.0],["2024-01-18",38.38,38.52,37.76,38.16,234900.0],["2024-01-19",38.35,38.35,37.1,37.13,240300.0],["2024-01-22",37.53,38.2,37.16,37.59,299400.0],["2024-01-23",38.2,38.91,37.96,38.1,225900.0],["2024-01-24",38.86,38.87,37.11,37.11,248300.0],["2024-01-25",38.01,38.35,37.02,37.13,236000.0],["2024-01-26",37.38,37.92,36.92,37.75,222100.0],["2024-01-29",37.92,38.76,37.49,38.7,141100.0],["2024-01-30",38.36,38.78,37.97,37.97,181200.0],["2024-01-31",37.88,39.4,37.52,37.67,214400.0],["2024-02-01",38.05,38.63,37.59,38.62,168900.0],["2024-02-02",38.0,38.74,37.67,38.29,141100.0],["2024-02-05",38.0,38.18,36.69,37.61,227100.0],["2024-02-06",37.75,38.39,37.6,38.29,185800.0],["2024-02-07",38.41,38.89,37.94,38.79,132300.0],["2024-02-08",39.58,42.75,39.57,42.47,495800.0],["2024-02-09",42.9,43.85,42.38,43.3,288100.0],["2024-02-12",43.27,44.4,43.26,43.51,302100.0],["2024-02-13",41.1,42.0,39.91,41.0,462200.0],["2024-02-14",41.83,44.0,41.83,43.69,288000.0],["2024-02-15",44.25,45.77,44.06,45.47,360300.0],["2024-02-16",45.08,48.0,44.19,46.94,420000.0],["2024-02-20",46.3,47.41,45.77,47.18,414300.0],["2024-02-21",46.6,47.13,45.47,45.98,324800.0],["2024-02-22",46.31,48.2,46.21,46.84,480000.0],["2024-02-23",37.76,40.38,35.28,35.67,1517500.0],["2024-02-26",35.78,38.65,35.0,38.3,603200.0],["2024-02-27",38.92,38.98,37.39,37.95,436500.0],["2024-02-28",37.48,37.8,36.83,36.87,255200.0],["2024-02-29",37.79,38.61,37.03,37.24,279100.0],["2024-03-01",36.99,38.7,36.57,37.69,291100.0],["2024-03-04",37.76,38.26,37.14,37.83,205000.0],["2024-03-05",37.13,37.39,36.78,37.08,229100.0],["2024-03-06",37.9,38.24,37.36,37.84,181400.0],["2024-03-07",38.3,38.64,37.61,37.72,149100.0],["2024-03-08",38.29,38.61,36.59,36.91,253000.0],["2024-03-11",36.85,37.57,36.02,36.39,196000.0],["2024-03-12",36.35,36.52,35.61,36.13,175600.0],["2024-03-13",36.0,36.58,35.69,35.91,255400.0],["2024-03-14",37.16,37.17,35.41,35.55,221600.0],["2024-03-15",35.3,36.28,35.21,36.07,344800.0],["2024-03-18",36.11,36.13,35.6,35.87,183100.0],["2024-03-19",35.51,35.78,35.0,35.51,193400.0],["2024-03-20",35.65,37.59,35.51,37.36,188200.0],["2024-03-21",38.63,39.51,37.91,38.4,290300.0],["2024-03-22",37.92,38.27,37.37,38.04,142600.0],["2024-03-25",38.33,38.52,37.51,37.6,182100.0],["2024-03-26",37.91,38.3,37.0,37.27,197500.0],["2024-03-27",37.69,38.65,37.42,38.54,187900.0],["2024-03-28",38.54,38.84,37.94,38.24,188100.0],["2024-04-01",38.37,38.43,37.5,38.08,147200.0],["2024-04-02",37.58,37.58,36.95,37.43,201800.0],["2024-04-03",37.02,38.08,36.98,38.08,139400.0],["2024-04-04",38.74,38.9,37.03,37.14,164300.0],["2024-04-05",36.84,37.01,35.98,36.32,181300.0],["2024-04-08",36.91,37.63,36.44,37.43,110300.0],["2024-04-09",37.45,38.46,37.45,38.06,154200.0],["2024-04-10",36.64,37.36,36.62,37.15,174000.0],["2024-04-11",37.36,37.87,36.71,37.77,119400.0],["2024-04-12",37.33,37.7,36.45,36.58,153500.0],["2024-04-15",36.76,36.87,35.21,35.31,186100.0],["2024-04-16",35.06,35.06,34.08,34.4,227600.0],["2024-04-17",34.66,35.29,34.37,34.7,164100.0],["2024-04-18",34.62,35.28,34.12,34.64,210400.0],["2024-04-19",34.48,34.85,33.7,33.87,210000.0],["2024-04-22",34.3,34.77,34.02,34.61,225500.0],["2024-04-23",34.6,36.11,34.51,35.18,356000.0],["2024-04-24",33.53,36.41,30.93,32.03,686300.0],["2024-04-25",31.46,33.97,30.9,33.48,350100.0],["2024-04-26",33.66,34.8,33.22,34.41,231000.0],["2024-04-29",34.46,34.69,33.77,34.3,266000.0],["2024-04-30",33.77,33.97,32.33,32.38,230900.0],["2024-05-01",32.19,32.8,31.64,31.82,222200.0],["2024-05-02",32.42,32.88,31.78,32.78,166000.0],["2024-05-03",33.85,34.16,33.23,33.96,159300.0],["2024-05-06",34.25,34.57,33.32,33.5,167400.0],["2024-05-07",33.37,33.61,32.86,33.16,197900.0],["2024-05-08",32.78,33.21,32.56,33.21,146200.0],["2024-05-09",33.26,33.85,33.08,33.37,158200.0],["2024-05-10",33.46,33.65,32.5,32.97,122900.0],["2024-05-13",33.4,33.96,33.16,33.29,118700.0],["2024-05-14",33.48,33.53,32.41,32.94,241900.0],["2024-05-15",33.75,34.11,33.47,33.89,144800.0],["2024-05-16",33.63,33.93,33.2,33.57,124000.0],["2024-05-17",33.8,34.02,33.34,33.7,132200.0],["2024-05-20",33.56,34.07,33.06,33.81,176900.0],["2024-05-21",33.62,34.82,33.62,34.08,151000.0],["2024-05-22",34.08,35.38,34.08,34.88,167800.0],["2024-05-23",35.2,35.28,34.2,34.76,195000.0],["2024-05-24",35.18,35.55,34.59,34.72,113900.0],["2024-05-28",35.03,35.39,34.34,34.94,149400.0],["2024-05-29",34.46,35.36,34.02,34.41,156500.0],["2024-05-30",34.6,35.51,34.6,35.02,105700.0],["2024-05-31",35.2,35.4,34.21,34.99,107500.0],["2024-06-03",35.59,35.89,34.87,35.06,115800.0],["2024-06-04",34.77,34.77,33.2,33.26,127800.0],["2024-06-05",33.49,34.67,33.49,34.41,125600.0],["2024-06-06",34.15,34.91,34.02,34.86,141900.0],["2024-06-07",34.63,35.41,34.15,34.67,137000.0],["2024-06-10",34.23,35.53,33.86,35.5,113700.0],["2024-06-11",35.03,35.6,34.25,34.39,150900.0],["2024-06-12",35.86,36.36,34.61,34.92,164800.0],["2024-06-13",34.77,35.36,34.01,35.21,126800.0],["2024-06-14",34.64,35.1,33.58,33.99,124600.0],["2024-06-17",33.64,34.4,33.49,34.33,123900.0],["2024-06-18",34.39,34.98,33.99,34.71,156500.0],["2024-06-20",34.59,35.0,34.24,34.47,168900.0],["2024-06-21",34.26,34.35,32.76,32.89,440100.0],["2024-06-24",32.87,33.27,32.31,32.38,176000.0],["2024-06-25",32.32,32.52,31.89,31.98,138200.0],["2024-06-26",31.83,33.83,31.65,33.36,390700.0],["2024-06-27",33.61,33.98,33.17,33.63,152500.0],["2024-06-28",33.89,33.89,32.68,33.16,602900.0],["2024-07-01",33.21,33.21,32.41,32.63,122900.0],["2024-07-02",32.72,33.52,32.36,33.36,116100.0],["2024-07-03",33.69,33.95,33.33,33.35,204800.0],["2024-07-05",33.31,33.35,32.73,33.03,168400.0],["2024-07-08",33.35,33.59,33.0,33.16,106100.0],["2024-07-09",33.16,33.36,32.96,33.25,109700.0],["2024-07-10",33.55,33.77,33.03,33.62,134600.0],["2024-07-11",34.25,35.47,34.25,35.4,311200.0],["2024-07-12",35.99,36.49,35.2,35.22,165600.0],["2024-07-15",35.22,36.3,35.08,36.02,149200.0],["2024-07-16",36.61,39.9,36.61,39.71,331200.0],["2024-07-17",39.26,39.71,38.02,38.36,464600.0],["2024-07-18",38.36,39.14,36.69,36.97,210300.0],["2024-07-19",36.98,37.49,35.66,36.18,239600.0],["2024-07-22",36.7,37.71,35.4,37.43,268000.0],["2024-07-23",36.93,38.62,36.93,37.95,231200.0],["2024-07-24",37.75,41.78,37.1,37.97,401900.0],["2024-07-25",37.91,39.26,37.11,38.43,327400.0],["2024-07-26",38.99,40.44,38.49,40.33,312700.0],["2024-07-29",40.39,41.06,39.76,40.25,303100.0],["2024-07-30",40.57,41.11,40.17,40.7,278400.0],["2024-07-31",41.28,43.29,40.69,42.11,293200.0],["2024-08-01",42.33,42.9,38.79,39.51,294800.0],["2024-08-02",37.45,37.95,36.38,37.53,263300.0],["2024-08-05",35.29,37.41,34.5,36.6,275300.0],["2024-08-06",37.01,37.44,36.0,36.91,199600.0],["2024-08-07",37.14,37.95,36.16,36.24,197400.0],["2024-08-08",36.81,37.52,36.15,37.49,137200.0],["2024-08-09",37.7,37.87,36.08,37.27,171500.0],["2024-08-12",37.46,37.46,35.68,35.74,179800.0],["2024-08-13",36.36,36.88,35.77,36.78,109400.0],["2024-08-14",36.76,37.0,35.24,35.61,163100.0],["2024-08-15",36.57,39.0,36.57,38.92,169600.0],["2024-08-16",38.65,38.75,37.76,37.85,98300.0],["2024-08-19",37.91,38.66,36.55,38.0,129500.0],["2024-08-20",37.81,38.23,36.69,36.99,94000.0],["2024-08-21",37.41,38.33,37.28,38.28,94500.0],["2024-08-22",38.2,38.2,37.24,37.42,74800.0],["2024-08-23",37.85,39.71,37.64,39.05,106300.0],["2024-08-26",39.75,39.75,38.64,38.68,102700.0],["2024-08-27",38.29,38.9,37.92,38.38,96400.0],["2024-08-28",37.9,38.62,37.65,38.08,103500.0],["2024-08-29",38.28,39.05,38.1,38.56,92000.0],["2024-08-30",39.05,39.05,37.88,38.5,86500.0],["2024-09-03",37.57,37.68,35.59,35.73,261200.0],["2024-09-04",35.65,36.31,35.31,35.81,93800.0],["2024-09-05",35.79,35.92,35.22,35.49,107400.0],["2024-09-06",35.4,35.74,34.96,35.11,98800.0],["2024-09-09",35.26,35.97,34.53,34.57,143500.0],["2024-09-10",34.52,35.06,34.27,34.93,95700.0],["2024-09-11",34.68,35.89,34.68,35.8,126800.0],["2024-09-12",35.76,36.75,35.41,36.7,98700.0],["2024-09-13",37.25,37.46,36.55,36.76,72300.0],["2024-09-16",36.81,37.02,36.3,36.75,85400.0],["2024-09-17",37.22,38.33,36.86,36.89,109200.0],["2024-09-18",36.78,37.95,36.08,36.15,140900.0],["2024-09-19",37.47,38.08,36.88,37.64,228100.0],["2024-09-20",37.31,37.51,36.73,37.04,307700.0],["2024-09-23",37.39,37.51,36.8,37.47,90700.0],["2024-09-24",37.51,39.56,37.44,39.41,135700.0],["2024-09-25",39.18,39.25,38.28,38.75,132100.0],["2024-09-26",39.94,42.44,39.66,42.1,297500.0],["2024-09-27",42.66,43.05,41.45,42.29,176700.0],["2024-09-30",42.08,45.37,41.64,42.1,581700.0],["2024-10-01",42.13,42.76,40.76,41.08,212400.0],["2024-10-02",41.08,42.02,40.62,41.24,187200.0],["2024-10-03",40.83,41.52,40.25,41.24,131900.0],["2024-10-04",42.1,42.5,41.61,42.05,161600.0],["2024-10-07",41.73,41.95,40.87,41.11,118900.0],["2024-10-08",40.93,41.78,40.55,41.42,94200.0],["2024-10-09",41.37,42.02,41.12,41.38,78800.0],["2024-10-10",40.68,41.31,40.51,40.63,120400.0],["2024-10-11",40.58,41.77,40.58,41.56,91400.0],["2024-10-14",41.26,41.78,41.2,41.6,70300.0],["2024-10-15",41.23,42.07,41.12,41.75,220700.0],["2024-10-16",42.58,42.76,40.2,40.23,190700.0],["2024-10-17",40.29,41.44,39.99,41.15,240200.0],["2024-10-18",41.34,41.65,41.0,41.04,153500.0],["2024-10-21",40.7,44.77,40.2,44.68,508000.0],["2024-10-22",44.68,45.11,43.1,43.44,425500.0],["2024-10-23",47.84,51.89,47.12,49.39,1277200.0],["2024-10-24",49.75,50.32,45.5,46.41,562800.0],["2024-10-25",46.71,47.46,46.12,46.32,300500.0],["2024-10-28",46.92,48.06,46.92,47.99,163300.0],["2024-10-29",47.56,47.96,46.67,47.06,218800.0],["2024-10-30",46.66,48.21,46.18,46.19,132100.0],["2024-10-31",47.0,47.0,45.11,45.71,231400.0],["2024-11-01",45.88,46.77,45.66,46.04,147400.0],["2024-11-04",45.96,47.0,45.96,46.89,185400.0],["2024-11-05",46.63,52.87,46.56,52.54,699600.0],["2024-11-06",53.95,58.34,53.95,57.7,792600.0],["2024-11-07",57.62,58.3,56.49,57.61,328800.0],["2024-11-08",57.61,59.7,57.61,58.89,298900.0],["2024-11-11",59.16,61.05,58.77,60.94,462500.0],["2024-11-12",60.27,60.7,57.65,58.34,408100.0],["2024-11-13",58.68,59.42,56.79,57.07,354300.0],["2024-11-14",56.76,57.46,52.61,52.79,371900.0],["2024-11-15",53.39,53.51,51.07,51.95,297400.0],["2024-11-18",52.13,52.67,51.14,52.04,267500.0],["2024-11-19",51.58,54.08,51.58,53.1,221200.0],["2024-11-20",53.1,54.02,52.34,53.87,171900.0],["2024-11-21",53.91,54.91,53.49,54.23,257900.0],["2024-11-22",54.52,55.65,54.18,55.3,268100.0],["2024-11-25",55.91,57.84,55.56,56.66,255400.0],["2024-11-26",56.37,56.62,55.21,55.44,124600.0],["2024-11-27",56.25,56.91,53.17,53.32,189400.0],["2024-11-29",53.71,53.99,52.99,53.21,111300.0],["2024-12-02",53.42,57.77,53.38,57.69,309600.0],["2024-12-03",57.69,58.33,54.97,55.76,127200.0],["2024-12-04",55.84,58.13,55.42,58.0,196800.0],["2024-12-05",57.89,59.58,56.69,56.8,192700.0],["2024-12-06",57.07,58.81,56.57,56.84,134800.0],["2024-12-09",57.28,57.98,55.45,55.45,121600.0],["2024-12-10",54.89,55.55,53.88,54.09,156000.0],["2024-12-11",53.5,54.95,53.07,53.78,226200.0],["2024-12-12",53.79,54.45,52.74,53.08,178600.0],["2024-12-13",53.03,54.63,52.66,54.55,187800.0],["2024-12-16",54.01,57.55,54.01,56.56,330700.0],["2024-12-17",56.04,56.76,52.52,52.92,517800.0],["2024-12-18",53.19,55.89,50.32,50.77,265100.0],["2024-12-19",51.57,51.61,48.87,49.08,259200.0],["2024-12-20",48.32,50.26,48.32,49.17,489600.0],["2024-12-23",48.81,50.13,48.81,49.31,162100.0],["2024-12-24",49.71,51.78,49.26,51.57,104700.0],["2024-12-26",51.32,52.27,50.46,51.78,107500.0],["2024-12-27",50.82,51.73,49.44,49.88,115600.0],["2024-12-30",49.1,49.73,48.05,49.1,128000.0],["2024-12-31",49.59,49.8,48.24,48.32,207700.0],["2025-01-02",48.72,49.81,47.33,48.22,188400.0],["2025-01-03",48.45,51.37,48.39,51.26,184400.0],["2025-01-06",51.83,52.71,51.04,51.56,181400.0],["2025-01-07",51.61,52.0,49.6,50.06,154600.0],["2025-01-08",49.41,49.5,47.76,49.28,184100.0],["2025-01-10",47.74,48.39,46.8,47.98,137100.0],["2025-01-13",46.79,47.21,46.17,46.82,145900.0],["2025-01-14",47.48,48.41,47.3,47.85,133600.0],["2025-01-15",49.84,49.84,48.22,48.24,124300.0],["2025-01-16",48.9,49.52,48.38,48.38,128300.0],["2025-01-17",49.47,51.84,48.47,51.54,327200.0],["2025-01-21",52.74,57.09,51.95,56.6,389200.0],["2025-01-22",56.99,62.0,56.51,60.6,522300.0],["2025-01-23",59.28,60.24,57.59,57.65,296100.0],["2025-01-24",58.25,58.26,56.76,57.3,272400.0],["2025-01-27",54.67,55.32,46.39,46.98,546500.0],["2025-01-28",47.36,49.92,47.17,48.97,244500.0],["2025-01-29",49.44,50.14,48.81,49.45,172300.0],["2025-01-30",50.05,51.25,49.55,50.7,154500.0],["2025-01-31",50.33,52.49,50.33,51.14,203700.0],["2025-02-03",49.07,49.65,47.12,47.19,211000.0],["2025-02-04",46.81,49.42,46.81,49.16,147500.0],["2025-02-05",49.43,50.92,48.65,50.85,179000.0],["2025-02-06",51.03,51.03,49.45,50.05,162400.0],["2025-02-07",50.23,50.9,48.92,49.97,157000.0],["2025-02-10",50.33,52.26,50.01,52.16,173200.0],["2025-02-11",51.11,51.89,49.32,49.33,131800.0],["2025-02-12",48.01,48.67,47.5,47.62,226100.0],["2025-02-13",48.05,50.67,48.05,49.82,166600.0],["2025-02-14",50.02,50.94,49.55,50.12,196700.0],["2025-02-18",51.24,51.83,50.47,50.75,278400.0],["2025-02-19",50.56,51.34,49.54,50.59,287400.0],["2025-02-20",51.07,53.35,50.02,51.86,614800.0],["2025-02-21",54.61,65.5,53.32,63.67,1287800.0],["2025-02-24",63.57,64.09,59.81,60.35,459900.0],["2025-02-25",60.01,62.13,54.9,60.44,507700.0],["2025-02-26",61.94,65.7,61.9,64.71,450000.0],["2025-02-27",64.92,65.07,61.39,61.68,321900.0],["2025-02-28",61.11,63.68,60.56,63.33,237200.0],["2025-03-03",63.93,63.99,59.82,60.62,382800.0],["2025-03-04",59.41,61.77,57.82,59.31,390100.0],["2025-03-05",59.49,61.23,58.84,60.98,297400.0],["2025-03-06",59.85,61.12,58.46,59.17,220600.0],["2025-03-07",59.52,59.92,57.33,59.55,217000.0],["2025-03-10",57.2,57.22,46.86,48.94,824300.0],["2025-03-11",49.16,51.27,48.64,50.09,298300.0],["2025-03-12",51.51,54.23,50.32,53.31,330200.0],["2025-03-13",53.33,53.37,50.5,51.0,212600.0],["2025-03-14",52.38,54.12,52.2,53.66,227700.0],["2025-03-17",53.28,55.7,53.04,55.51,200500.0],["2025-03-18",54.92,54.92,52.96,53.09,221300.0],["2025-03-19",53.25,55.61,53.16,54.43,216600.0],["2025-03-20",53.94,54.95,52.78,52.96,173400.0],["2025-03-21",51.91,53.75,50.67,53.64,392800.0],["2025-03-24",55.01,55.95,54.45,55.37,162300.0],["2025-03-25",55.29,56.5,54.01,54.6,166000.0],["2025-03-26",54.19,54.29,52.81,53.47,154100.0],["2025-03-27",52.73,53.79,50.35,50.63,153500.0],["2025-03-28",50.18,50.77,47.57,48.4,289200.0],["2025-03-31",47.21,47.5,45.45,46.78,307900.0],["2025-04-01",46.63,48.04,46.01,47.02,186600.0],["2025-04-02",45.63,49.27,45.55,48.57,201500.0],["2025-04-03",44.25,45.86,44.08,44.69,305200.0],["2025-04-04",42.7,43.67,39.0,42.09,511600.0],["2025-04-07",39.49,45.74,39.0,43.37,328600.0],["2025-04-08",45.07,46.22,41.79,43.29,345300.0],["2025-04-09",42.97,50.0,42.33,49.16,406100.0],["2025-04-10",47.47,48.0,44.88,46.3,191100.0],["2025-04-11",46.31,47.29,44.13,46.83,165000.0],["2025-04-14",46.86,48.11,45.89,46.67,186200.0],["2025-04-15",46.8,48.02,46.66,47.04,307800.0],["2025-04-16",46.31,47.1,45.4,46.67,157100.0],["2025-04-17",46.7,47.55,46.22,46.76,115500.0],["2025-04-21",45.45,46.1,44.09,45.25,117300.0],["2025-04-22",45.96,47.71,45.96,46.84,155400.0],["2025-04-23",49.1,50.6,47.63,47.75,191500.0],["2025-04-24",47.98,51.13,47.52,50.67,146600.0],["2025-04-25",49.85,51.74,49.69,51.49,131600.0],["2025-04-28",51.81,53.23,49.88,51.53,168600.0],["2025-04-29",51.05,52.35,50.11,51.91,319400.0],["2025-04-30",43.91,44.06,38.92,39.91,1188100.0],["2025-05-01",39.7,41.69,39.32,39.41,488200.0],["2025-05-02",40.26,41.79,39.89,41.07,394600.0],["2025-05-05",40.71,41.46,40.04,40.43,270000.0],["2025-05-06",39.75,41.53,39.64,41.36,288200.0],["2025-05-07",41.68,42.13,40.27,41.11,220400.0],["2025-05-08",41.5,42.16,40.99,41.09,310600.0],["2025-05-09",41.09,41.84,40.91,41.14,165500.0],["2025-05-12",43.7,44.54,42.56,43.91,321600.0],["2025-05-13",44.41,44.88,43.85,44.57,199100.0],["2025-05-14",44.69,45.46,44.08,44.18,218000.0],["2025-05-15",43.62,43.92,42.2,43.11,228400.0],["2025-05-16",43.34,43.99,43.02,43.37,237400.0],["2025-05-19",42.48,43.28,42.15,43.15,248900.0],["2025-05-20",43.01,43.64,42.7,43.54,194800.0],["2025-05-21",42.98,43.08,41.23,41.47,175700.0],["2025-05-22",41.07,42.32,40.97,41.55,178800.0],["2025-05-23",40.54,41.83,40.54,41.67,149900.0],["2025-05-27",42.47,43.19,41.58,42.5,176700.0],["2025-05-28",42.57,42.77,41.74,42.32,170600.0],["2025-05-29",43.0,43.0,41.85,42.77,235000.0],["2025-05-30",42.56,43.92,41.92,43.64,259500.0],["2025-06-02",43.35,43.35,42.33,43.11,186900.0],["2025-06-03",43.34,44.39,43.02,43.89,169600.0],["2025-06-04",43.96,44.46,43.74,44.19,154300.0],["2025-06-05",44.43,45.05,43.94,44.31,173600.0],["2025-06-06",45.19,45.73,44.78,45.26,121500.0],["2025-06-09",45.61,46.38,45.44,45.84,157000.0],["2025-06-10",46.03,46.32,45.54,45.79,123600.0],["2025-06-11",46.1,46.49,45.32,45.43,144800.0],["2025-06-12",45.0,45.46,44.52,45.0,91300.0],["2025-06-13",43.97,44.99,43.47,43.65,178600.0],["2025-06-16",44.55,45.51,44.55,44.84,141500.0],["2025-06-17",44.47,45.01,44.07,44.25,136300.0],["2025-06-18",44.49,45.79,43.96,45.47,153000.0],["2025-06-20",45.71,45.78,43.94,44.07,224100.0],["2025-06-23",43.78,45.11,42.35,43.83,185100.0],["2025-06-24",44.63,45.46,43.93,45.39,262900.0],["2025-06-25",45.6,47.38,45.22,46.05,695200.0],["2025-06-26",46.45,48.1,46.16,47.31,347700.0],["2025-06-27",47.61,47.61,45.71,46.66,612300.0],["2025-06-30",46.64,46.72,43.43,45.36,602600.0],["2025-07-01",44.83,45.94,44.03,45.34,189400.0],["2025-07-02",45.18,45.95,44.55,45.85,184600.0],["2025-07-03",46.37,46.9,45.91,46.27,91400.0],["2025-07-07",45.91,46.02,44.99,45.39,165900.0],["2025-07-08",45.69,46.58,45.12,45.64,140700.0],["2025-07-09",46.13,47.45,46.09,46.72,231700.0],["2025-07-10",47.03,47.57,46.26,47.06,149200.0],["2025-07-11",46.53,46.83,45.92,46.25,119500.0],["2025-07-14",46.11,46.5,45.64,46.16,123900.0],["2025-07-15",46.86,47.0,46.12,46.69,195000.0],["2025-07-16",46.99,47.48,45.71,47.32,191700.0],["2025-07-17",47.64,48.99,47.64,48.39,255700.0],["2025-07-18",48.95,49.03,47.38,47.51,190500.0],["2025-07-21",47.8,48.72,47.61,47.8,219800.0],["2025-07-22",47.5,47.55,43.68,45.2,690600.0],["2025-07-23",62.65,63.0,51.12,52.68,2479000.0],["2025-07-24",52.46,52.65,46.46,47.15,737100.0],["2025-07-25",47.28,47.8,45.26,46.41,420500.0],["2025-07-28",46.57,47.45,45.06,45.97,467200.0],["2025-07-29",46.42,47.15,45.25,45.72,407600.0],["2025-07-30",45.8,46.41,44.84,45.81,398500.0],["2025-07-31",45.73,46.21,44.33,44.44,413800.0],["2025-08-01",42.56,44.42,41.76,43.85,631300.0],["2025-08-04",44.62,46.09,44.37,46.08,432300.0],["2025-08-05",46.36,47.89,45.77,46.91,567600.0],["2025-08-06",46.65,46.79,44.97,46.13,544000.0],["2025-08-07",46.86,47.0,45.41,46.02,286100.0],["2025-08-08",46.51,47.45,45.99,46.84,349800.0],["2025-08-11",47.12,47.52,45.7,46.28,398900.0],["2025-08-12",46.78,48.9,46.62,48.43,464200.0],["2025-08-13",48.5,49.86,48.01,49.48,332400.0],["2025-08-14",48.49,48.62,46.87,47.25,431500.0],["2025-08-15",47.28,48.04,46.81,47.65,416300.0],["2025-08-18",47.6,48.46,47.45,48.13,274500.0],["2025-08-19",48.25,48.35,47.02,47.24,247500.0],["2025-08-20",47.0,47.35,45.44,46.49,358400.0],["2025-08-21",46.25,47.2,45.79,46.71,252400.0],["2025-08-22",47.09,51.18,46.96,50.95,393300.0],["2025-08-25",50.96,51.51,50.6,50.7,392900.0],["2025-08-26",50.74,51.88,50.6,51.51,520600.0],["2025-08-27",51.3,51.54,50.54,51.32,261600.0],["2025-08-28",51.5,52.62,51.46,52.13,421700.0],["2025-08-29",51.85,52.12,50.72,51.11,410000.0],["2025-09-02",49.53,50.52,49.14,50.47,294800.0],["2025-09-03",50.57,50.65,49.56,50.51,262100.0],["2025-09-04",50.67,51.94,50.21,51.9,283600.0],["2025-09-05",52.72,53.12,51.16,51.8,250800.0],["2025-09-08",52.0,52.37,50.37,50.56,296400.0],["2025-09-09",50.56,50.81,49.36,50.06,234100.0],["2025-09-10",50.41,51.38,50.0,50.09,189600.0],["2025-09-11",50.26,51.26,50.13,50.96,198200.0],["2025-09-12",50.96,51.34,50.24,50.77,260300.0],["2025-09-15",51.0,52.33,50.85,51.89,327200.0],["2025-09-16",51.83,52.42,50.94,52.06,346800.0],["2025-09-17",52.12,53.4,51.43,52.21,219200.0],["2025-09-18",53.3,54.22,52.15,53.84,235500.0],["2025-09-19",54.01,54.32,52.73,52.88,454800.0],["2025-09-22",52.76,55.03,52.58,54.72,181900.0],["2025-09-23",54.97,55.52,53.7,53.82,271900.0],["2025-09-24",53.8,53.98,52.59,52.81,215700.0],["2025-09-25",51.81,52.58,51.3,52.14,168200.0],["2025-09-26",52.19,52.57,47.56,48.67,459300.0],["2025-09-29",49.46,50.0,48.39,48.46,529200.0],["2025-09-30",48.31,49.75,48.31,49.72,317900.0],["2025-10-01",49.12,50.17,48.81,49.31,322200.0],["2025-10-02",49.82,50.02,48.6,48.88,234700.0],["2025-10-03",49.39,50.34,48.92,49.03,224500.0],["2025-10-06",49.96,50.62,49.39,49.97,303100.0],["2025-10-07",50.45,51.16,48.55,48.63,243600.0],["2025-10-08",48.86,51.58,48.79,51.5,263700.0],["2025-10-09",51.82,52.94,50.52,52.62,195400.0],["2025-10-10",52.67,53.17,48.53,48.56,258400.0],["2025-10-13",50.1,52.5,49.83,51.96,256900.0],["2025-10-14",50.82,54.11,50.31,53.65,284900.0],["2025-10-15",54.59,57.32,54.07,57.31,409100.0],["2025-10-16",58.0,61.4,57.96,60.47,599000.0],["2025-10-17",59.35,60.96,57.0,57.43,466800.0],["2025-10-20",59.66,61.85,57.55,58.04,367500.0],["2025-10-21",61.65,68.67,60.95,65.8,1627300.0],["2025-10-22",79.73,89.89,79.0,85.76,3388700.0],["2025-10-23",84.36,93.4,83.5,92.98,1784600.0],["2025-10-24",94.07,96.58,89.48,90.44,1038800.0],["2025-10-27",92.88,93.49,89.2,90.0,476400.0],["2025-10-28",89.58,90.6,87.77,89.65,371400.0],["2025-10-29",89.66,92.87,88.0,91.17,379600.0],["2025-10-30",90.05,91.88,89.56,91.42,309400.0],["2025-10-31",91.37,92.59,89.98,90.73,343800.0],["2025-11-03",91.25,95.0,89.51,93.35,465400.0],["2025-11-04",90.4,91.53,88.19,88.36,400600.0],["2025-11-05",88.83,94.9,86.4,94.88,476700.0],["2025-11-06",95.0,96.0,88.71,89.02,399100.0],["2025-11-07",86.27,87.56,81.92,87.43,581700.0],["2025-11-10",91.15,94.42,90.5,92.39,346300.0],["2025-11-11",92.13,93.61,89.93,92.58,358700.0],["2025-11-12",99.55,101.0,93.84,94.35,653500.0],["2025-11-13",93.4,93.4,87.51,88.58,307200.0],["2025-11-14",84.92,91.19,84.51,89.0,341100.0],["2025-11-17",87.69,90.81,86.13,87.08,305900.0],["2025-11-18",85.11,87.6,83.14,84.66,226500.0],["2025-11-19",85.21,88.76,84.42,85.07,261700.0],["2025-11-20",88.94,91.0,82.72,83.28,393900.0],["2025-11-21",82.66,86.39,80.29,84.37,340400.0],["2025-11-24",86.0,88.46,85.58,87.66,221800.0],["2025-11-25",87.02,88.94,84.37,88.15,276600.0],["2025-11-26",88.9,90.91,88.5,89.54,319500.0],["2025-11-28",90.1,90.16,88.91,89.35,125600.0],["2025-12-01",87.62,92.42,86.75,89.73,267100.0],["2025-12-02",90.19,93.75,89.11,91.14,382700.0],["2025-12-03",90.47,93.5,87.04,92.82,234700.0],["2025-12-04",92.46,96.45,91.03,94.54,282700.0],["2025-12-05",94.87,97.83,92.49,96.83,245400.0],["2025-12-08",98.11,99.51,96.1,98.69,324700.0],["2025-12-09",97.8,99.84,97.0,99.3,239000.0],["2025-12-10",99.5,101.47,97.67,100.83,381200.0],["2025-12-11",99.47,102.19,96.55,100.97,249600.0],["2025-12-12",100.31,100.95,95.05,97.8,494700.0],["2025-12-15",98.05,99.24,94.54,95.59,446600.0],["2025-12-16",95.41,96.51,91.25,93.45,327600.0],["2025-12-17",97.09,100.47,95.25,97.19,412500.0],["2025-12-18",99.63,101.43,97.42,98.29,324200.0],["2025-12-19",98.17,104.61,97.75,104.4,794200.0],["2025-12-22",106.76,112.31,104.11,111.02,669700.0],["2025-12-23",109.96,110.18,105.25,108.97,521000.0],["2025-12-24",109.57,109.57,107.04,108.46,254600.0],["2025-12-26",108.83,111.65,106.52,111.02,418400.0],["2025-12-29",109.48,112.21,108.89,112.0,366300.0],["2025-12-30",112.0,116.33,111.55,113.7,679400.0],["2025-12-31",113.68,114.49,109.15,109.6,487400.0],["2026-01-02",111.46,120.53,110.08,116.86,611300.0],["2026-01-05",123.49,149.99,123.0,133.64,2095200.0],["2026-01-06",138.21,143.01,133.0,138.92,1296900.0],["2026-01-07",138.2,142.18,136.0,139.47,553400.0],["2026-01-08",139.47,140.86,130.86,136.11,558600.0],["2026-01-09",138.0,144.15,137.2,142.31,530800.0],["2026-01-12",141.34,141.34,125.0,139.12,820300.0],["2026-01-13",139.8,140.13,134.11,138.61,426000.0],["2026-01-14",138.12,148.72,136.0,145.32,547400.0],["2026-01-15",149.02,154.9,145.05,145.48,529000.0],["2026-01-16",146.08,153.5,146.08,149.88,427400.0],["2026-01-20",147.77,162.08,146.58,157.4,749100.0],["2026-01-21",159.28,162.63,154.0,162.08,465200.0],["2026-01-22",164.93,171.52,161.0,166.78,737800.0],["2026-01-23",165.24,167.55,153.0,153.29,686700.0],["2026-01-26",151.67,160.97,148.0,158.46,449100.0],["2026-01-27",160.1,164.66,157.78,164.03,320700.0],["2026-01-28",165.45,170.41,162.5,166.51,318900.0],["2026-01-29",168.52,173.0,160.75,171.53,435700.0],["2026-01-30",166.98,174.8,157.05,157.67,467500.0],["2026-02-02",156.38,167.44,156.13,165.35,420700.0],["2026-02-03",169.84,177.0,161.92,166.76,745000.0],["2026-02-04",168.39,170.75,148.5,152.09,939500.0],["2026-02-05",146.28,156.35,141.0,148.19,697200.0],["2026-02-06",153.07,161.0,153.07,159.87,772900.0],["2026-02-09",159.9,161.55,155.24,159.04,398500.0],["2026-02-10",159.0,159.23,146.67,157.43,688400.0],["2026-02-11",159.42,167.49,156.53,160.71,478500.0],["2026-02-12",162.31,171.85,161.21,164.29,521200.0],["2026-02-13",164.0,164.6,153.28,155.96,556200.0],["2026-02-17",156.11,160.44,151.52,157.28,453400.0],["2026-02-18",158.0,163.73,153.53,155.61,420300.0],["2026-02-19",154.06,159.87,150.37,152.84,682400.0],["2026-02-20",128.75,173.57,126.0,170.01,1731900.0],["2026-02-23",169.5,186.28,165.25,171.8,1058200.0],["2026-02-24",171.0,190.72,168.36,190.3,1185000.0],["2026-02-25",192.13,203.86,191.01,197.16,1025300.0],["2026-02-26",194.7,205.92,192.14,205.64,869900.0],["2026-02-27",202.65,205.61,190.5,201.4,828100.0],["2026-03-02",195.27,209.53,195.27,209.19,930100.0],["2026-03-03",195.0,202.49,190.6,201.97,811200.0],["2026-03-04",205.0,209.0,195.5,203.19,779500.0],["2026-03-05",199.42,204.99,176.2,181.92,1204900.0],["2026-03-06",174.28,178.31,159.42,162.67,827100.0],["2026-03-09",160.62,170.66,157.73,170.03,969900.0],["2026-03-10",169.66,182.82,169.66,175.8,923700.0],["2026-03-11",173.04,180.79,166.48,178.83,539400.0],["2026-03-12",173.22,173.97,162.64,167.81,695800.0],["2026-03-13",167.08,176.19,164.66,172.57,634300.0],["2026-03-16",178.25,189.95,177.32,185.42,1041900.0],["2026-03-17",185.75,196.68,185.5,196.33,744600.0],["2026-03-18",197.49,201.84,191.49,191.84,830000.0],["2026-03-19",182.47,192.14,171.37,190.13,802700.0],["2026-03-20",190.71,190.71,164.0,164.54,4077400.0],["2026-03-23",167.01,177.85,163.07,173.07,861000.0],["2026-03-24",167.08,181.15,166.51,180.5,534800.0],["2026-03-25",183.57,192.0,180.52,186.0,737300.0],["2026-03-26",179.0,179.25,156.02,157.96,1014100.0],["2026-03-27",155.68,156.9,149.79,153.02,822300.0],["2026-03-30",157.91,157.91,137.67,142.22,1222400.0],["2026-03-31",147.94,161.38,144.66,161.0,951000.0],["2026-04-01",168.37,168.86,157.74,158.16,589100.0],["2026-04-02",148.23,160.0,147.05,155.64,676000.0],["2026-04-06",156.4,163.13,154.05,155.71,418100.0],["2026-04-07",153.55,160.25,151.27,159.83,470700.0],["2026-04-08",175.18,185.72,175.18,179.99,823700.0],["2026-04-09",179.4,189.0,178.7,184.92,612700.0],["2026-04-10",187.25,187.94,183.39,185.61,325400.0],["2026-04-13",183.99,188.99,183.76,186.22,390700.0],["2026-04-14",189.0,190.6,180.73,190.1,444300.0],["2026-04-15",189.39,198.02,187.58,194.2,528600.0],["2026-04-16",193.36,208.0,191.22,203.1,644000.0],["2026-04-17",208.85,224.76,208.01,218.05,1167100.0],["2026-04-20",218.0,228.95,214.0,224.81,1056300.0],["2026-04-21",206.68,256.37,203.0,246.24,2056900.0],["2026-04-22",261.6,293.95,250.0,265.0,2190100.0],["2026-04-23",263.38,273.14,248.05,260.13,1132800.0],["2026-04-24",267.55,276.0,261.34,273.53,727300.0],["2026-04-27",279.99,280.0,255.47,268.61,816400.0],["2026-04-28",254.65,255.09,238.55,248.7,1031300.0],["2026-04-29",255.02,258.44,233.5,256.7,879800.0],["2026-04-30",263.83,270.3,251.89,269.27,620900.0],["2026-05-01",267.69,275.0,263.54,268.36,577800.0],["2026-05-04",268.03,268.61,241.2,251.02,812800.0],["2026-05-05",258.54,269.44,250.64,266.01,609900.0],["2026-05-06",274.0,280.98,261.67,280.34,888900.0],["2026-05-07",277.25,277.94,259.0,261.34,674100.0],["2026-05-08",272.0,273.0,249.66,256.47,683600.0],["2026-05-11",280.01,313.53,279.78,312.96,1803100.0],["2026-05-12",303.03,306.8,271.63,292.53,1335100.0],["2026-05-13",307.13,315.0,287.51,309.27,1108700.0],["2026-05-14",313.5,316.82,288.0,290.54,1080200.0],["2026-05-15",266.66,280.48,263.63,273.67,1097500.0],["2026-05-18",275.0,275.75,242.19,249.02,1056000.0],["2026-05-19",238.92,248.51,231.0,243.43,832400.0],["2026-05-20",250.04,264.98,243.56,264.2,809300.0],["2026-05-21",262.96,271.0,257.0,268.29,479400.0],["2026-05-22",270.31,277.59,263.31,267.99,474300.0],["2026-05-26",296.45,334.62,282.0,332.95,1586600.0],["2026-05-27",338.6,361.89,337.71,345.84,1187900.0],["2026-05-28",345.68,351.36,325.85,342.09,621200.0],["2026-05-29",345.94,347.25,316.95,334.84,557500.0],["2026-06-01",325.14,330.13,311.98,328.85,622900.0],["2026-06-02",335.73,336.0,315.04,332.95,684700.0],["2026-06-03",339.5,340.19,323.37,330.48,478000.0],["2026-06-04",310.32,320.18,300.0,306.12,819500.0],["2026-06-05",295.55,295.55,265.72,271.04,926600.0],["2026-06-08",281.43,283.63,260.28,274.97,726000.0],["2026-06-09",285.5,296.44,258.91,283.48,1028500.0],["2026-06-10",279.42,300.36,268.26,275.51,732500.0],["2026-06-11",284.0,302.06,278.98,298.06,541300.0],["2026-06-12",300.61,310.11,292.77,303.77,473000.0],["2026-06-15",324.0,335.0,308.38,322.41,672700.0],["2026-06-16",325.26,343.39,319.5,320.46,580300.0],["2026-06-17",330.62,338.21,320.94,325.17,476000.0],["2026-06-18",338.0,342.0,323.98,331.37,946400.0],["2026-06-22",350.0,369.4,350.0,365.53,922300.0],["2026-06-23",331.33,349.47,320.74,336.12,1031700.0],["2026-06-24",334.9,342.0,313.0,322.28,645800.0],["2026-06-25",336.82,345.0,320.0,331.59,494400.0],["2026-06-26",319.53,326.93,302.0,326.93,4158400.0],["2026-06-29",331.01,370.0,319.87,366.79,1024300.0],["2026-06-30",366.79,382.65,353.8,379.78,778500.0],["2026-07-01",367.45,367.67,345.83,350.21,667600.0],["2026-07-02",349.51,350.52,280.01,282.95,1152900.0],["2026-07-06",292.51,303.61,283.68,285.34,666221.103753],["2026-07-07",265.5,270.025,246.43,257.34,1204117.922858],["2026-07-08",249.04,265.7,247.4401,263.16,605572.951327],["2026-07-09",276.15,289.8,275.595,277.43,559473.84258],["2026-07-10",273,278,265,272.05,375490.33001],["2026-07-13",261.19,265.5,250.76,252.16,503165.760361],["2026-07-14",268.41,270,253.38,264.5,605576.315402],["2026-07-15",272.15,279,245.6,260.2,618675.478073],["2026-07-16",247.62,249.81,227.6693,230.41,881861.163646],["2026-07-17",215.12,246.865,211.25,237.62,965470.538223],["2026-07-20",239.82,246.9997,230.01,230.99,1022105.159329],["2026-07-21",220.275,226.37,203.09,214.7,1771712.724067],["2026-07-22",206,227.34,198,217.35,1371926.97562],["2026-07-23",214.67,233.38,212.51,231.38,996207.978484],["2026-07-24",228.68,234.87,207.06,211.01,963408.050289],["2026-07-27",212.01,219.2,195.2,206.44,947220.935532],["2026-07-28",195.92,196.4017,178.72,192.12,1096544.190583],["2026-07-29",191.85,195.995,178.75,182.765,1196996.996519],["2026-07-30",195.4,207.435,195,206.67,951451.037306],["2026-07-31",220.16,224,206.5,207.37,756588.421044]]}