{"t":"WNC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1991-11-08",8.3953,8.5779,7.787,8.5779,2825550.0],["1991-11-11",8.517,8.9429,8.4562,8.7604,328650.0],["1991-11-12",8.7604,8.8212,8.4562,8.517,251850.0],["1991-11-13",8.517,8.882,8.4562,8.882,192600.0],["1991-11-14",8.8212,8.882,8.7604,8.882,79800.0],["1991-11-15",8.8212,9.1254,8.517,8.517,97950.0],["1991-11-18",8.517,8.882,8.3345,8.6995,122400.0],["1991-11-19",8.5779,8.7604,8.3953,8.6995,162450.0],["1991-11-20",8.8212,8.9429,8.7604,8.882,48750.0],["1991-11-21",8.9429,9.1862,8.882,9.1862,9600.0],["1991-11-22",9.1254,9.3687,9.0037,9.1254,21900.0],["1991-11-25",9.1862,9.1862,8.9429,9.0037,5850.0],["1991-11-26",9.0645,9.3687,9.0645,9.3687,65550.0],["1991-11-27",9.4296,9.4296,9.3079,9.4296,51750.0],["1991-11-29",9.4296,9.4296,9.3687,9.4296,59250.0],["1991-12-02",9.3079,9.3687,9.1254,9.3687,114000.0],["1991-12-03",9.3687,9.3687,9.3687,9.3687,53400.0],["1991-12-04",9.4296,9.4904,9.247,9.4296,44850.0],["1991-12-05",9.4904,9.4904,9.3687,9.3687,2700.0],["1991-12-06",9.4904,9.6121,9.3079,9.4904,45450.0],["1991-12-09",9.4904,9.6121,9.3687,9.4904,3900.0],["1991-12-10",9.5512,9.6121,9.4296,9.6121,11700.0],["1991-12-11",9.5512,9.6121,9.3687,9.6121,17250.0],["1991-12-12",9.6121,9.6729,9.5512,9.6729,14850.0],["1991-12-13",9.7337,9.7946,9.6121,9.7946,99600.0],["1991-12-16",9.8554,10.3421,9.8554,10.3421,12600.0],["1991-12-17",10.3421,10.4638,9.9771,10.0988,11400.0],["1991-12-18",9.9771,10.0379,9.7337,9.9771,30600.0],["1991-12-19",9.8554,9.8554,9.3079,9.4904,48300.0],["1991-12-20",9.3687,9.7337,9.3687,9.6121,82200.0],["1991-12-23",9.7337,10.0379,9.7337,10.0379,13500.0],["1991-12-24",10.2204,10.3421,10.2204,10.3421,18450.0],["1991-12-26",10.4638,10.5854,10.4638,10.5246,2250.0],["1991-12-27",10.7071,11.133,10.4638,10.9505,33600.0],["1991-12-30",11.0721,11.4371,11.0721,11.3155,49500.0],["1991-12-31",11.4371,12.0455,11.4371,12.0455,75750.0],["1992-01-02",11.8022,11.8022,11.498,11.6196,37800.0],["1992-01-03",11.5588,11.9238,11.5588,11.5588,19350.0],["1992-01-06",11.5588,11.5588,11.0721,11.3155,56250.0],["1992-01-07",10.9505,11.4371,10.7679,11.4371,55650.0],["1992-01-08",11.3155,12.1672,11.3155,11.9238,39750.0],["1992-01-09",12.0455,12.7755,12.0455,12.4105,65700.0],["1992-01-10",12.5322,12.8364,12.1672,12.228,35700.0],["1992-01-13",12.228,12.228,11.9847,11.9847,16950.0],["1992-01-14",12.1063,12.1672,11.9238,12.1672,45450.0],["1992-01-15",12.228,12.228,11.9238,11.9238,12300.0],["1992-01-16",11.8022,12.1672,11.4371,11.9847,25950.0],["1992-01-17",12.0455,12.0455,11.4371,11.8022,29400.0],["1992-01-20",11.6805,11.6805,11.4371,11.6196,27600.0],["1992-01-21",11.6196,11.6196,11.2546,11.4371,10800.0],["1992-01-22",11.4371,11.5588,11.4371,11.5588,17250.0],["1992-01-23",11.6805,11.6805,11.1938,11.4371,37200.0],["1992-01-24",11.4371,11.6196,11.4371,11.6196,2850.0],["1992-01-27",11.6805,12.0455,11.6196,11.8022,60600.0],["1992-01-28",11.9238,12.0455,11.3155,11.4371,18300.0],["1992-01-29",11.5588,11.9238,11.5588,11.8022,7200.0],["1992-01-30",11.863,11.9238,11.6196,11.6805,8550.0],["1992-01-31",11.6805,11.6805,11.6805,11.6805,10950.0],["1992-02-03",11.8022,11.863,11.7413,11.863,6600.0],["1992-02-04",11.9238,12.1063,11.9238,12.0455,35250.0],["1992-02-05",12.1063,12.1063,11.9847,12.0455,3600.0],["1992-02-06",12.1063,12.1672,11.5588,11.6196,37800.0],["1992-02-07",11.6805,11.9847,11.6805,11.8022,1725150.0],["1992-02-10",11.863,12.2888,11.7413,11.7413,177900.0],["1992-02-11",11.7413,11.8022,11.6805,11.7413,62700.0],["1992-02-12",11.863,11.863,11.6805,11.7413,129750.0],["1992-02-13",11.863,11.863,11.6196,11.6805,169800.0],["1992-02-14",11.6805,11.9238,11.6805,11.863,18900.0],["1992-02-18",11.863,11.9238,11.6805,11.7413,39600.0],["1992-02-19",11.7413,11.9238,11.6196,11.8022,106350.0],["1992-02-20",11.863,11.9238,11.7413,11.863,79350.0],["1992-02-21",11.9847,12.1672,11.9847,12.0455,11550.0],["1992-02-24",12.0455,12.228,11.9847,12.1063,19500.0],["1992-02-25",12.0455,12.1672,11.863,12.1063,42150.0],["1992-02-26",12.0455,12.228,12.0455,12.0455,82800.0],["1992-02-27",12.4105,12.4105,12.0455,12.0455,74850.0],["1992-02-28",12.0455,12.2888,11.7413,11.8022,63000.0],["1992-03-02",11.9238,12.4105,11.9238,12.2888,38550.0],["1992-03-03",12.2888,12.4105,12.2888,12.3497,5400.0],["1992-03-04",12.2888,12.3497,12.2888,12.3497,2850.0],["1992-03-05",12.3497,12.4105,12.2888,12.3497,19650.0],["1992-03-06",12.3497,12.4105,12.2888,12.2888,37500.0],["1992-03-09",12.2888,12.3497,12.1672,12.3497,56400.0],["1992-03-10",12.2888,12.5322,12.2888,12.4105,49050.0],["1992-03-11",12.593,12.593,12.4105,12.4105,7500.0],["1992-03-12",12.2888,12.2888,12.2888,12.2888,1050.0],["1992-03-13",13.0189,13.0797,12.6539,12.8972,121350.0],["1992-03-16",12.8364,12.8972,12.7755,12.8972,51900.0],["1992-03-17",12.8972,12.8972,12.8364,12.8364,12600.0],["1992-03-18",12.8972,13.1405,12.8972,13.1405,106050.0],["1992-03-19",13.2622,13.7489,13.2622,13.5664,51300.0],["1992-03-20",13.6881,14.2964,13.6881,14.2964,40800.0],["1992-03-23",14.3573,14.3573,13.8097,13.8097,55050.0],["1992-03-24",13.9314,14.1139,13.8706,13.9314,64950.0],["1992-03-25",14.1139,14.2356,13.6272,13.6881,54150.0],["1992-03-26",13.8097,13.9922,13.3839,13.3839,11550.0],["1992-03-27",13.4447,13.4447,12.8972,12.958,11550.0],["1992-03-30",12.8364,12.8364,12.5322,12.6539,9000.0],["1992-03-31",12.7755,12.8972,12.7755,12.8972,7200.0],["1992-04-01",12.7755,12.7755,12.6539,12.7755,8100.0],["1992-04-02",12.7755,12.7755,12.4105,12.4105,13500.0],["1992-04-03",12.2888,12.2888,11.4371,11.9238,55800.0],["1992-04-06",12.0455,12.0455,11.3155,11.9238,37500.0],["1992-04-07",11.8022,11.8022,11.1938,11.1938,31350.0],["1992-04-08",11.133,11.3155,10.7071,11.1938,32700.0],["1992-04-09",11.1938,11.4371,11.0721,11.3763,21750.0],["1992-04-10",11.6805,11.6805,11.4371,11.6805,15300.0],["1992-04-13",11.4371,11.4371,10.9505,11.0721,30450.0],["1992-04-14",10.9505,10.9505,10.4638,10.8288,318750.0],["1992-04-15",10.8288,10.9505,10.4638,10.6463,19650.0],["1992-04-16",10.4638,10.8288,10.2813,10.7071,22050.0],["1992-04-20",10.7071,10.7071,10.5854,10.5854,2400.0],["1992-04-21",10.7071,10.7071,10.5854,10.5854,3600.0],["1992-04-22",10.5854,10.8288,10.4638,10.7071,57600.0],["1992-04-23",10.6463,10.7071,10.5854,10.5854,18150.0],["1992-04-24",10.7071,10.9505,10.7071,10.9505,6900.0],["1992-04-27",10.9504,10.9504,10.5854,10.5854,29250.0],["1992-04-28",10.5854,10.8288,10.5854,10.6463,31500.0],["1992-04-29",10.6463,10.6463,10.4638,10.5246,5100.0],["1992-04-30",10.6463,10.7679,10.4638,10.5854,57150.0],["1992-05-01",10.4638,10.5854,10.4638,10.5854,5250.0],["1992-05-04",10.4638,10.4638,10.2813,10.4638,18000.0],["1992-05-05",10.4029,10.4638,10.3421,10.3421,11250.0],["1992-05-06",10.3421,10.4638,10.2204,10.3421,3000.0],["1992-05-07",10.4638,10.7679,10.3421,10.5854,88200.0],["1992-05-08",10.6463,10.6463,10.4638,10.5854,13050.0],["1992-05-11",10.5246,10.7679,10.5246,10.7679,9750.0],["1992-05-12",10.6463,10.7679,10.6463,10.7071,73350.0],["1992-05-13",10.8288,11.5588,10.8288,11.1938,27300.0],["1992-05-14",11.1938,11.1938,11.1938,11.1938,2850.0],["1992-05-15",11.0721,11.1938,11.0721,11.0721,2400.0],["1992-05-18",11.0721,11.1938,11.0113,11.0113,900.0],["1992-05-19",11.0721,11.3155,11.0721,11.3155,3150.0],["1992-05-20",11.3155,11.6805,11.3155,11.5588,22500.0],["1992-05-21",11.5588,11.9238,11.5588,11.863,5850.0],["1992-05-22",11.9238,12.0455,11.9238,12.0455,17100.0],["1992-05-26",12.0455,12.0455,11.5588,11.6196,28800.0],["1992-05-27",11.5588,11.8022,11.5588,11.8022,58200.0],["1992-05-28",11.6805,11.8022,11.5588,11.6196,47400.0],["1992-05-29",11.6805,11.6805,11.6196,11.6805,72900.0],["1992-06-01",11.5588,11.5588,11.498,11.498,54900.0],["1992-06-02",11.3155,11.3155,11.133,11.133,17550.0],["1992-06-03",11.0721,11.133,10.8288,10.9505,22050.0],["1992-06-04",11.0113,11.1938,11.0113,11.1938,3900.0],["1992-06-05",11.133,11.133,11.133,11.133,1200.0],["1992-06-08",11.133,11.1938,10.9505,11.0721,44250.0],["1992-06-09",11.0721,11.0721,10.9505,11.0721,85050.0],["1992-06-10",11.0113,11.0113,11.0113,11.0113,450.0],["1992-06-11",11.0113,11.1938,11.0113,11.133,189450.0],["1992-06-12",11.0721,11.0721,11.0721,11.0721,34200.0],["1992-06-15",11.0721,11.0721,10.5246,10.8288,27900.0],["1992-06-16",10.9505,10.9505,10.8288,10.8288,27150.0],["1992-06-17",10.7071,10.7071,10.3421,10.3421,30900.0],["1992-06-18",10.2204,10.2204,9.3079,9.4296,12150.0],["1992-06-19",9.4904,9.4904,9.1254,9.247,72600.0],["1992-06-22",9.1254,9.1254,8.517,8.7604,62100.0],["1992-06-23",8.517,8.517,7.422,7.6653,874350.0],["1992-06-24",7.6653,8.2737,7.6653,8.2128,98550.0],["1992-06-25",8.3345,8.517,8.152,8.2737,36000.0],["1992-06-26",8.3953,8.6387,8.2737,8.3953,64050.0],["1992-06-29",8.3953,8.7604,8.3953,8.7604,109950.0],["1992-06-30",8.6387,8.9429,8.6387,8.9429,29850.0],["1992-07-01",8.882,8.9429,8.882,8.882,9300.0],["1992-07-02",8.882,8.882,8.6387,8.7604,30000.0],["1992-07-06",8.7604,9.1862,8.6387,9.0037,22950.0],["1992-07-07",9.1254,9.1254,8.882,8.882,8850.0],["1992-07-08",8.8212,8.8212,8.6995,8.7604,32550.0],["1992-07-09",8.7604,8.7604,8.517,8.517,14700.0],["1992-07-10",8.6387,8.6387,8.517,8.517,3450.0],["1992-07-13",8.6387,8.6387,8.6387,8.6387,300.0],["1992-07-14",8.6387,8.7604,8.2737,8.2737,29850.0],["1992-07-15",8.152,8.152,8.0912,8.0912,1650.0],["1992-07-16",8.0912,8.0912,6.3269,6.8136,606750.0],["1992-07-17",6.9353,6.9353,6.6919,6.7528,172350.0],["1992-07-20",6.6919,7.057,6.5094,6.9961,192450.0],["1992-07-21",7.1178,7.787,7.057,7.787,117900.0],["1992-07-22",7.5436,7.6653,7.4828,7.6045,30150.0],["1992-07-23",7.5436,7.5436,7.3003,7.422,55200.0],["1992-07-24",7.422,7.5436,7.422,7.4828,16050.0],["1992-07-27",7.3611,7.4828,7.3611,7.3611,36000.0],["1992-07-28",7.4828,7.4828,7.2395,7.3003,39750.0],["1992-07-29",7.3003,7.3003,6.9353,7.1786,219450.0],["1992-07-30",7.057,7.1786,6.9961,7.1786,76350.0],["1992-07-31",7.057,7.1786,7.057,7.1786,33150.0],["1992-08-03",7.2395,7.3003,7.1178,7.3003,55050.0],["1992-08-04",7.2395,7.3003,7.057,7.1178,83250.0],["1992-08-05",7.057,7.057,6.5703,6.7528,162900.0],["1992-08-06",6.6311,6.6311,6.3269,6.5094,84900.0],["1992-08-07",6.4486,6.7528,6.4486,6.6919,104100.0],["1992-08-10",6.6919,7.057,6.6919,7.057,118500.0],["1992-08-11",7.1786,7.1786,6.9353,7.057,151800.0],["1992-08-12",7.1178,7.1786,6.8136,6.9353,45450.0],["1992-08-13",6.9961,7.2395,6.9961,7.1786,47550.0],["1992-08-14",7.3003,7.4828,7.1786,7.422,31800.0],["1992-08-17",7.422,7.4828,7.3611,7.3611,11700.0],["1992-08-18",7.2395,7.3003,7.2395,7.2395,16350.0],["1992-08-19",7.3003,7.3003,7.1786,7.1786,49650.0],["1992-08-20",7.2395,7.3003,7.1786,7.3003,125700.0],["1992-08-21",7.422,7.7262,7.422,7.6653,67500.0],["1992-08-24",7.6653,7.6653,7.5436,7.5436,43200.0],["1992-08-25",7.6653,7.787,7.5436,7.6045,56550.0],["1992-08-26",7.5436,7.5436,7.3003,7.3003,77850.0],["1992-08-27",7.422,7.5436,7.422,7.4828,4800.0],["1992-08-28",7.6045,7.787,7.6045,7.787,9750.0],["1992-08-31",7.787,7.787,7.6045,7.6045,8700.0],["1992-09-01",7.6045,7.787,7.6045,7.787,73200.0],["1992-09-02",7.8478,8.0303,7.787,8.0303,69150.0],["1992-09-03",8.0303,8.0912,8.0303,8.0912,22950.0],["1992-09-04",8.152,8.2737,8.0912,8.2128,17850.0],["1992-09-08",8.517,8.6387,8.2737,8.2737,60600.0],["1992-09-09",8.152,8.3345,8.152,8.2737,72150.0],["1992-09-10",8.2737,8.2737,8.2737,8.2737,79650.0],["1992-09-11",8.3345,8.3953,8.2737,8.2737,54600.0],["1992-09-14",8.2737,8.7604,8.2737,8.7604,45450.0],["1992-09-15",8.882,9.3687,8.7604,9.3079,43650.0],["1992-09-16",9.1862,9.247,8.6387,8.6995,73950.0],["1992-09-17",8.8212,8.8212,8.7604,8.7604,15900.0],["1992-09-18",8.882,8.882,8.6387,8.6387,6300.0],["1992-09-21",8.6387,8.7604,8.517,8.6387,112350.0],["1992-09-22",8.517,8.6387,8.517,8.517,28200.0],["1992-09-23",8.6387,8.6387,8.517,8.6387,3600.0],["1992-09-24",8.517,8.7604,8.517,8.5779,71250.0],["1992-09-25",8.4562,8.4562,8.3345,8.3345,61350.0],["1992-09-28",8.4562,8.6995,8.3953,8.6995,7950.0],["1992-09-29",8.8212,9.0037,8.7604,9.0037,6300.0],["1992-09-30",8.9429,9.3687,8.7604,9.247,16500.0],["1992-10-01",9.247,9.3687,9.247,9.3079,125850.0],["1992-10-02",9.3687,9.3687,9.247,9.247,55950.0],["1992-10-05",9.2471,9.2471,8.5779,9.0037,65700.0],["1992-10-06",9.0037,9.0037,8.7604,8.7604,20100.0],["1992-10-07",8.7604,8.7604,8.3953,8.3953,38250.0],["1992-10-08",8.3953,8.517,8.3953,8.517,43950.0],["1992-10-09",8.517,8.6387,8.517,8.517,1950.0],["1992-10-12",8.4562,8.4562,8.4562,8.4562,7350.0],["1992-10-13",8.4562,8.7604,8.4562,8.7604,22350.0],["1992-10-14",8.882,9.247,8.882,9.247,234150.0],["1992-10-15",9.1254,9.1254,9.0037,9.0037,47850.0],["1992-10-16",9.0645,9.4904,9.0645,9.4904,178650.0],["1992-10-19",9.4904,9.8554,9.4904,9.8554,85800.0],["1992-10-20",9.7946,9.9771,9.7337,9.9771,100500.0],["1992-10-21",9.9771,9.9771,9.4296,9.5512,111150.0],["1992-10-22",9.6121,9.9771,9.5512,9.9771,58800.0],["1992-10-23",10.2204,10.6463,10.2204,10.4029,144900.0],["1992-10-26",10.4029,10.5854,10.4029,10.5854,79650.0],["1992-10-27",10.7071,10.7071,10.5246,10.5246,52200.0],["1992-10-28",10.5854,10.5854,10.5246,10.5246,27150.0],["1992-10-29",10.5854,10.5854,10.3421,10.3421,56850.0],["1992-10-30",10.4638,10.5854,10.4638,10.5854,8850.0],["1992-11-02",10.5854,10.5854,10.4638,10.5246,10050.0],["1992-11-03",10.5854,10.7071,10.5854,10.5854,77100.0],["1992-11-04",10.5246,10.6463,10.5246,10.6463,41100.0],["1992-11-05",10.6463,10.9505,10.5854,10.9505,42450.0],["1992-11-06",10.7071,10.8288,10.7071,10.7679,29100.0],["1992-11-09",10.7071,11.3155,10.7071,11.3155,56850.0],["1992-11-10",11.1938,12.1672,11.133,12.1672,66450.0],["1992-11-11",12.1672,12.1672,11.9238,12.0455,18150.0],["1992-11-12",12.0455,12.228,11.9238,12.1672,31500.0],["1992-11-13",12.1672,12.4105,12.1672,12.3497,35850.0],["1992-11-16",12.2888,12.2888,12.1063,12.1063,26100.0],["1992-11-17",12.0455,12.0455,11.3763,11.3763,37950.0],["1992-11-18",11.3155,11.4371,10.8288,11.4371,80100.0],["1992-11-19",12.2888,12.4105,12.1672,12.4105,132750.0],["1992-11-20",12.4713,12.5322,12.3497,12.3497,99600.0],["1992-11-23",12.4105,12.7147,12.2888,12.2888,46050.0],["1992-11-24",12.3497,12.3497,12.228,12.2888,16200.0],["1992-11-25",12.2888,12.5322,12.2888,12.4105,66300.0],["1992-11-27",12.4105,12.4105,12.2888,12.2888,6450.0],["1992-11-30",12.2888,12.4105,12.2888,12.4105,66750.0],["1992-12-01",12.4105,12.5322,12.3497,12.4713,54750.0],["1992-12-02",12.5322,12.593,12.4713,12.5322,7500.0],["1992-12-03",12.5322,12.6539,12.4105,12.5322,17250.0],["1992-12-04",12.5322,12.593,12.4105,12.593,13200.0],["1992-12-07",12.593,12.7755,12.593,12.7755,34950.0],["1992-12-08",12.7755,13.3839,12.7755,13.3231,53550.0],["1992-12-09",13.3231,13.3231,12.8972,13.3231,59250.0],["1992-12-10",13.2622,13.323,13.1405,13.1405,56400.0],["1992-12-11",13.2014,13.2014,12.6539,12.6539,8400.0],["1992-12-14",12.5322,12.5322,12.1672,12.1672,14400.0],["1992-12-15",12.228,12.5322,12.228,12.2888,35700.0],["1992-12-16",12.2888,12.3497,12.1063,12.1672,12450.0],["1992-12-17",12.1672,12.228,11.3155,11.863,52800.0],["1992-12-18",11.9847,12.0455,11.9238,12.0455,10800.0],["1992-12-21",11.9847,12.228,11.9847,12.228,6600.0],["1992-12-22",12.2888,12.4713,12.2888,12.4713,14700.0],["1992-12-23",12.4713,12.4713,12.3497,12.3497,80700.0],["1992-12-24",12.228,12.4105,12.228,12.4105,6450.0],["1992-12-28",12.4105,12.4105,12.3497,12.3497,2100.0],["1992-12-29",12.3497,12.3497,12.1672,12.1672,44850.0],["1992-12-30",12.1672,12.1672,11.9847,12.0455,4650.0],["1992-12-31",12.1063,12.1063,11.8022,12.1063,40350.0],["1993-01-04",12.0455,12.0455,11.6805,11.6805,4500.0],["1993-01-05",11.8145,11.8145,11.51,11.51,10950.0],["1993-01-06",11.6318,11.6318,11.4491,11.4491,7200.0],["1993-01-07",11.5709,11.5709,11.3273,11.51,10950.0],["1993-01-08",11.2055,11.2055,10.8401,10.8401,47250.0],["1993-01-11",10.901,10.901,10.5356,10.5356,24900.0],["1993-01-12",10.5965,10.5965,10.3529,10.4138,41400.0],["1993-01-13",10.7183,10.9619,10.7183,10.9619,37950.0],["1993-01-14",11.0228,11.8145,11.0228,11.8145,29400.0],["1993-01-15",11.7536,11.8145,11.5709,11.8145,14400.0],["1993-01-18",11.9363,12.6062,11.9363,12.2408,64800.0],["1993-01-19",12.2408,12.2408,11.9363,11.9363,21900.0],["1993-01-20",11.8145,11.8145,11.5709,11.5709,9300.0],["1993-01-21",11.5709,11.5709,11.5709,11.5709,3000.0],["1993-01-22",11.5709,11.5709,11.5709,11.5709,3750.0],["1993-01-25",11.4491,11.51,11.2055,11.2055,17250.0],["1993-01-26",11.2055,11.2664,11.0837,11.2055,256650.0],["1993-01-27",11.3273,11.51,11.3273,11.3273,7800.0],["1993-01-28",11.3273,11.6318,11.3273,11.6318,2700.0],["1993-01-29",11.7536,11.7536,11.5709,11.5709,25500.0],["1993-02-01",11.5709,11.5709,11.4491,11.5709,5550.0],["1993-02-02",11.9363,12.3626,11.9363,12.3626,2737500.0],["1993-02-03",12.667,12.667,12.3626,12.5453,426450.0],["1993-02-04",12.4235,12.6671,12.4235,12.6671,174900.0],["1993-02-05",12.8497,13.276,12.6061,13.1542,135900.0],["1993-02-08",13.0933,13.2151,12.9106,13.0324,102600.0],["1993-02-09",12.9107,12.9107,12.1799,12.4235,96000.0],["1993-02-10",12.5453,12.6062,12.3626,12.3626,25200.0],["1993-02-11",12.3626,12.9106,12.3626,12.6062,30900.0],["1993-02-12",12.4844,12.6671,11.9363,12.6671,158100.0],["1993-02-16",12.5453,12.6062,11.9363,12.4235,98400.0],["1993-02-17",12.3017,12.3017,11.9972,12.2408,7200.0],["1993-02-18",12.3017,12.3626,12.1799,12.3626,18000.0],["1993-02-19",12.3017,12.3017,12.1799,12.3017,16350.0],["1993-02-22",12.1799,12.3626,12.1799,12.3626,1800.0],["1993-02-23",12.5453,12.5453,12.2408,12.3626,33750.0],["1993-02-24",12.2408,12.3626,12.2408,12.3626,5250.0],["1993-02-25",12.3017,12.9106,12.3017,12.6671,45450.0],["1993-02-26",12.667,12.728,12.667,12.728,17250.0],["1993-03-01",12.728,12.728,12.4844,12.4844,7350.0],["1993-03-02",12.6062,12.9106,12.6062,12.7888,29850.0],["1993-03-03",12.8497,13.0324,12.5453,13.0324,64050.0],["1993-03-04",13.0324,13.3369,12.9106,12.9715,66750.0],["1993-03-05",13.0933,13.0933,12.9715,13.0933,37500.0],["1993-03-08",13.0933,13.3978,13.0933,13.3978,79200.0],["1993-03-09",13.3369,13.5196,13.276,13.5196,118950.0],["1993-03-10",13.7632,13.7632,13.5196,13.5805,100950.0],["1993-03-11",13.5196,13.7023,13.5196,13.6414,70200.0],["1993-03-12",13.6414,13.7023,13.4587,13.5196,49950.0],["1993-03-15",13.3978,13.4587,13.276,13.276,11700.0],["1993-03-16",13.276,13.276,12.8497,12.9715,7650.0],["1993-03-17",12.7888,12.8497,12.5453,12.8497,52200.0],["1993-03-18",12.6671,12.6671,12.6671,12.6671,22800.0],["1993-03-19",12.7888,13.276,12.7888,13.1542,14700.0],["1993-03-22",13.276,13.276,12.9107,12.9107,13650.0],["1993-03-23",12.9106,13.0324,12.667,13.0324,69900.0],["1993-03-24",12.9106,13.5805,12.9106,13.4587,73200.0],["1993-03-25",13.3369,13.6414,13.3369,13.3978,23850.0],["1993-03-26",13.5196,13.6414,13.276,13.6414,105150.0],["1993-03-29",13.6414,13.7632,13.5196,13.5805,9750.0],["1993-03-30",13.6414,13.7632,13.5805,13.6414,21000.0],["1993-03-31",13.7632,14.494,13.7632,14.3722,98850.0],["1993-04-01",14.2504,14.2504,13.7632,13.885,46350.0],["1993-04-02",13.885,14.0068,13.5196,13.5196,29550.0],["1993-04-05",13.5318,13.5318,13.4099,13.5318,52950.0],["1993-04-06",13.4709,13.5928,13.4709,13.5928,7050.0],["1993-04-07",13.5318,14.1414,13.5318,14.1414,22800.0],["1993-04-08",14.1414,14.1414,14.0195,14.0195,243750.0],["1993-04-12",14.0195,14.0195,13.8976,13.9585,20850.0],["1993-04-13",14.0804,14.2633,14.0804,14.2633,8550.0],["1993-04-14",14.1414,14.2633,14.0195,14.1414,17550.0],["1993-04-15",14.1414,14.1414,14.0195,14.0195,85950.0],["1993-04-16",13.8976,13.8976,13.8366,13.8976,38250.0],["1993-04-19",13.8366,14.2633,13.8366,14.2633,14100.0],["1993-04-20",14.4461,14.4461,14.0195,14.0804,104550.0],["1993-04-21",13.7757,13.7757,13.349,13.349,102450.0],["1993-04-22",13.4099,13.4099,12.5566,13.0442,76500.0],["1993-04-23",13.4099,13.5318,13.0442,13.0442,12150.0],["1993-04-26",13.2271,13.349,13.0442,13.0442,10350.0],["1993-04-27",13.0442,13.0442,12.8004,12.8613,24600.0],["1993-04-28",12.8613,12.9223,12.8613,12.9223,6750.0],["1993-04-29",12.9223,12.9223,12.9223,12.9223,3600.0],["1993-04-30",12.8004,13.1052,12.6785,12.9223,58950.0],["1993-05-03",13.0442,13.5318,13.0442,13.4099,24300.0],["1993-05-04",13.288,13.4099,13.1661,13.1661,17850.0],["1993-05-05",13.0442,13.4709,13.0442,13.4099,28050.0],["1993-05-06",13.5318,13.7757,13.349,13.349,31200.0],["1993-05-07",13.4709,13.4709,13.349,13.4709,92550.0],["1993-05-10",13.4099,13.6537,13.288,13.288,19200.0],["1993-05-11",13.1661,14.0195,13.1661,14.0195,18150.0],["1993-05-12",14.0195,14.1414,14.0195,14.1414,193200.0],["1993-05-13",14.0195,14.0195,13.8366,14.0195,26700.0],["1993-05-14",14.0195,14.0195,14.0195,14.0195,2100.0],["1993-05-17",13.8366,13.8976,13.6537,13.6537,14400.0],["1993-05-18",13.6537,13.6537,13.5318,13.6537,18000.0],["1993-05-19",13.6537,13.6537,13.6537,13.6537,12300.0],["1993-05-20",13.6537,13.7147,13.4099,13.4099,47550.0],["1993-05-21",13.288,13.4099,13.0442,13.0442,60150.0],["1993-05-24",13.1661,13.288,13.1661,13.2271,3750.0],["1993-05-25",13.288,13.349,13.1661,13.349,36300.0],["1993-05-26",13.349,13.349,13.1661,13.1661,15450.0],["1993-05-27",13.288,13.288,12.9223,12.9223,38100.0],["1993-05-28",12.9223,13.1661,12.8613,13.1661,13350.0],["1993-06-01",13.1661,13.1661,13.0442,13.1052,85350.0],["1993-06-02",13.1052,13.1052,12.9223,12.9223,100500.0],["1993-06-03",12.9832,13.1052,12.7394,12.8613,49050.0],["1993-06-04",12.9223,12.9223,12.6785,12.6785,28200.0],["1993-06-07",12.8004,12.8004,12.7394,12.8004,3300.0],["1993-06-08",12.8613,12.9223,12.8613,12.9223,1950.0],["1993-06-09",12.6785,12.8004,12.6785,12.6785,8400.0],["1993-06-10",12.6785,12.8004,12.6785,12.7394,31200.0],["1993-06-11",12.7394,12.7394,12.6175,12.6175,1050.0],["1993-06-14",12.5566,12.5566,12.3127,12.4347,115200.0],["1993-06-15",12.4347,12.5566,12.4347,12.5566,103950.0],["1993-06-16",12.4956,12.4956,12.3737,12.3737,42450.0],["1993-06-17",12.3737,12.3737,12.2518,12.3127,10950.0],["1993-06-18",12.3127,12.9223,12.3127,12.8613,68400.0],["1993-06-21",12.7394,12.9832,12.7394,12.9223,65100.0],["1993-06-22",12.9832,12.9832,12.6175,12.6785,168450.0],["1993-06-23",12.4956,12.5566,12.3127,12.5566,227400.0],["1993-06-24",12.5566,12.5566,12.3127,12.3127,112200.0],["1993-06-25",12.4347,12.4347,12.1908,12.3127,112650.0],["1993-06-28",12.1908,12.6785,12.1299,12.6785,73350.0],["1993-06-29",12.5566,12.8004,12.5566,12.8004,23100.0],["1993-06-30",12.8004,12.9223,12.8004,12.9223,28800.0],["1993-07-01",13.0442,13.0442,12.7394,12.9223,52950.0],["1993-07-02",12.9832,13.1661,12.9832,13.1052,24150.0],["1993-07-06",12.9343,12.9953,12.9343,12.9953,9000.0],["1993-07-07",12.8733,12.9953,12.8733,12.9953,3600.0],["1993-07-08",12.9953,12.9953,12.6903,12.9343,27450.0],["1993-07-09",13.0563,13.0563,12.6903,12.6903,52200.0],["1993-07-12",12.7513,12.7513,12.6293,12.6293,4800.0],["1993-07-13",12.7513,12.8733,12.6903,12.6903,13800.0],["1993-07-14",12.7513,12.7513,12.6293,12.6293,23850.0],["1993-07-15",12.6903,12.9343,12.6903,12.7513,548400.0],["1993-07-16",12.8123,12.8123,12.6903,12.8123,117000.0],["1993-07-19",12.8733,12.8733,12.4462,12.4462,32700.0],["1993-07-20",12.4462,12.8123,12.4462,12.6293,48900.0],["1993-07-21",12.6293,12.7513,12.2022,12.2022,43350.0],["1993-07-22",11.8361,11.9581,11.4701,11.5311,349650.0],["1993-07-23",11.7141,12.3242,11.7141,11.9581,187350.0],["1993-07-26",12.0192,12.3242,12.0192,12.3242,115350.0],["1993-07-27",12.2022,12.2022,12.0192,12.0192,26250.0],["1993-07-28",12.0802,12.3852,12.0802,12.3242,70650.0],["1993-07-29",12.3242,12.3242,12.2022,12.2632,27000.0],["1993-07-30",12.3242,12.3242,11.9581,12.1412,126450.0],["1993-08-02",12.0802,12.0802,12.0192,12.0802,37650.0],["1993-08-03",12.2022,12.2022,12.0802,12.2022,35550.0],["1993-08-04",12.1412,12.2022,12.1412,12.2022,3900.0],["1993-08-05",12.2022,12.2632,12.2022,12.2632,3150.0],["1993-08-06",12.2022,12.2632,12.2022,12.2632,13200.0],["1993-08-09",12.2632,12.5683,12.2632,12.5683,24450.0],["1993-08-10",12.5683,13.1174,12.5683,13.1174,117900.0],["1993-08-11",13.1174,13.5444,13.1174,13.4224,72600.0],["1993-08-12",13.3614,13.3614,12.9343,12.9343,52500.0],["1993-08-13",12.8123,12.8123,12.4462,12.6293,83250.0],["1993-08-16",12.6903,12.8123,12.6903,12.7513,75600.0],["1993-08-17",12.6903,12.8123,12.6903,12.6903,82050.0],["1993-08-18",12.6903,12.9343,12.6903,12.9343,34050.0],["1993-08-19",12.9343,13.1784,12.9343,13.1784,59100.0],["1993-08-20",13.3004,13.3004,12.9343,13.0563,67950.0],["1993-08-23",12.9953,13.1174,12.9343,12.9953,41700.0],["1993-08-24",12.9953,12.9953,12.8123,12.8123,86850.0],["1993-08-25",12.9343,12.9343,12.7513,12.8123,62850.0],["1993-08-26",12.8733,12.8733,12.6903,12.6903,25650.0],["1993-08-27",12.8123,12.8123,12.7513,12.8123,1800.0],["1993-08-30",12.9343,13.0563,12.9343,12.9343,75750.0],["1993-08-31",12.9343,12.9343,12.5683,12.6903,129000.0],["1993-09-01",12.6293,13.1784,12.6293,13.1784,244050.0],["1993-09-02",13.0563,13.5444,13.0563,13.5444,74700.0],["1993-09-03",13.5444,13.5444,13.5444,13.5444,25800.0],["1993-09-07",13.4834,13.6054,13.4834,13.6054,50100.0],["1993-09-08",13.6054,13.6054,13.3004,13.3614,10650.0],["1993-09-09",13.3004,13.3004,13.1784,13.3004,73350.0],["1993-09-10",13.2394,13.4224,13.2394,13.4224,70350.0],["1993-09-13",13.4224,13.9105,13.3004,13.7885,139500.0],["1993-09-14",13.6665,13.7275,13.6665,13.6665,27750.0],["1993-09-15",13.4224,13.4834,13.4224,13.4834,29400.0],["1993-09-16",13.3614,13.4224,13.1784,13.3004,20550.0],["1993-09-17",13.3614,13.4224,13.2394,13.2394,4950.0],["1993-09-20",13.1784,13.1784,12.9343,12.9343,51600.0],["1993-09-21",12.8123,12.8123,12.5683,12.6903,48600.0],["1993-09-22",12.6903,12.6903,12.5072,12.6903,46800.0],["1993-09-23",12.5683,12.5683,12.4462,12.5683,9450.0],["1993-09-24",12.5683,12.5683,12.4462,12.4462,2250.0],["1993-09-27",12.5683,12.9953,12.5683,12.9953,92100.0],["1993-09-28",12.8123,12.9343,12.6903,12.7513,6900.0],["1993-09-29",12.6903,12.9343,12.6903,12.9343,5700.0],["1993-09-30",12.9343,12.9343,12.8123,12.9343,34350.0],["1993-10-01",12.9343,13.1174,12.9343,13.1174,9300.0],["1993-10-04",13.3004,13.4224,13.1784,13.1784,77250.0],["1993-10-05",13.2394,13.3004,13.1784,13.3004,39900.0],["1993-10-06",13.1294,13.1294,13.0073,13.1294,15900.0],["1993-10-07",13.1294,13.1905,13.0683,13.1294,12750.0],["1993-10-08",13.0683,13.2515,13.0683,13.1294,55650.0],["1993-10-11",13.1294,13.1905,12.9462,12.9462,13800.0],["1993-10-12",12.9462,12.9462,12.7019,12.7019,55350.0],["1993-10-13",12.5798,12.7019,12.4577,12.6409,31650.0],["1993-10-14",12.5798,12.6409,12.4577,12.5187,255750.0],["1993-10-15",12.6409,12.6409,12.5187,12.6409,33900.0],["1993-10-18",12.6409,12.7019,11.9691,12.3355,229800.0],["1993-10-19",12.2745,13.0683,12.2745,13.0683,89850.0],["1993-10-20",13.0683,13.1905,12.9462,13.1905,51150.0],["1993-10-21",13.4347,13.679,13.2515,13.2515,47100.0],["1993-10-22",13.3737,13.5569,13.3737,13.4958,5400.0],["1993-10-25",13.1905,13.1905,12.9462,13.0683,107850.0],["1993-10-26",12.9462,12.9462,12.7019,12.7019,149400.0],["1993-10-27",12.8241,12.8851,12.763,12.8851,100350.0],["1993-10-28",12.8241,12.8241,12.7019,12.8241,88200.0],["1993-10-29",12.763,13.1905,12.763,13.1905,83400.0],["1993-11-01",13.2515,13.3737,13.1905,13.3737,16500.0],["1993-11-02",13.3737,13.5569,13.3126,13.5569,6000.0],["1993-11-03",13.6179,14.0454,13.6179,13.9233,39750.0],["1993-11-04",13.9233,13.9843,13.8622,13.8622,31500.0],["1993-11-05",13.9233,13.9843,13.679,13.7401,38250.0],["1993-11-08",13.7401,13.9843,13.7401,13.9843,37800.0],["1993-11-09",13.9843,14.2286,13.9843,14.1065,27150.0],["1993-11-10",14.1675,14.2286,14.0454,14.1065,4350.0],["1993-11-11",14.3507,14.8393,14.3507,14.595,131700.0],["1993-11-12",14.5339,14.6561,14.4729,14.6561,46050.0],["1993-11-15",14.6561,14.7782,14.2286,14.2286,28500.0],["1993-11-16",14.2286,14.534,14.2286,14.4118,79800.0],["1993-11-17",14.4118,14.8393,14.4118,14.8393,24450.0],["1993-11-18",14.8393,14.8393,14.5339,14.595,189150.0],["1993-11-19",14.595,14.7782,14.2897,14.7782,75600.0],["1993-11-22",14.6561,14.9614,14.5339,14.9614,129900.0],["1993-11-23",14.9614,15.0835,14.9614,15.0225,141150.0],["1993-11-24",15.0225,15.3889,15.0225,15.3889,61350.0],["1993-11-26",15.3889,15.3889,15.3278,15.3889,10950.0],["1993-11-29",15.3278,15.9995,15.3278,15.6331,181350.0],["1993-11-30",15.8774,16.1217,15.6942,16.1217,48000.0],["1993-12-01",16.2438,16.3659,15.3889,15.5721,145500.0],["1993-12-02",15.6331,15.6942,15.4499,15.5721,34950.0],["1993-12-03",15.5721,15.5721,15.4499,15.511,101550.0],["1993-12-06",15.511,15.511,15.1446,15.2057,160050.0],["1993-12-07",15.1446,15.2057,15.1446,15.2057,106800.0],["1993-12-08",15.2667,15.3278,15.2057,15.2667,7500.0],["1993-12-09",15.3889,15.6942,15.3889,15.6331,122250.0],["1993-12-10",15.6942,15.6942,15.4499,15.5721,45000.0],["1993-12-13",15.5721,15.6331,15.3889,15.6331,10350.0],["1993-12-14",15.6331,16.1217,15.6331,15.8774,50850.0],["1993-12-15",15.9385,15.9385,15.8774,15.8774,8850.0],["1993-12-16",15.8164,15.8774,15.5721,15.6942,16050.0],["1993-12-17",15.8164,15.8774,15.6332,15.6942,109650.0],["1993-12-20",15.7553,16.3659,15.7553,16.3659,44850.0],["1993-12-21",16.6102,16.6713,16.427,16.6102,62250.0],["1993-12-22",16.6102,16.6102,16.6102,16.6102,363150.0],["1993-12-23",16.4881,16.5491,16.3659,16.427,25200.0],["1993-12-27",16.427,16.4881,16.3659,16.4881,34050.0],["1993-12-28",16.6102,16.8545,16.5491,16.8545,90000.0],["1993-12-29",17.0377,17.0988,16.7324,16.7324,45900.0],["1993-12-30",16.7934,16.8545,16.6102,16.6713,48750.0],["1993-12-31",16.6713,16.6713,16.427,16.6102,27000.0],["1994-01-03",16.8545,17.2209,16.6713,16.8545,48000.0],["1994-01-04",16.9156,17.0988,16.7934,16.9766,139200.0],["1994-01-05",16.9766,16.9766,16.6102,16.6713,127350.0],["1994-01-06",16.7324,17.0988,16.6713,17.0988,129750.0],["1994-01-07",17.0523,17.1134,16.9301,17.0523,105150.0],["1994-01-10",17.0523,17.2357,16.6856,16.7467,293700.0],["1994-01-11",16.8078,17.3579,16.8078,17.3579,108000.0],["1994-01-12",17.3579,17.3579,17.0523,17.1134,176700.0],["1994-01-13",17.1134,17.4801,16.6245,17.4801,246900.0],["1994-01-14",17.4801,17.6024,17.3579,17.4801,199200.0],["1994-01-17",17.9691,18.458,17.8468,18.3358,80400.0],["1994-01-18",18.2136,18.2136,17.9691,18.0913,168900.0],["1994-01-19",17.9691,18.0302,17.8469,17.8469,27450.0],["1994-01-20",17.908,17.9691,17.908,17.9691,15150.0],["1994-01-21",17.9691,18.0913,17.908,17.908,66900.0],["1994-01-24",17.9691,18.0302,17.908,17.9691,118500.0],["1994-01-25",17.8468,18.5803,17.8468,18.5803,60150.0],["1994-01-26",18.5803,18.6414,18.3969,18.6414,172500.0],["1994-01-27",18.6414,18.7636,18.458,18.5192,204600.0],["1994-01-28",18.5803,18.8248,18.5803,18.7636,103950.0],["1994-01-31",18.8248,18.947,18.7025,18.8248,134550.0],["1994-02-01",18.5803,18.5803,18.458,18.5192,91650.0],["1994-02-02",18.5192,18.5803,18.2136,18.2136,23400.0],["1994-02-03",18.2136,18.2747,18.2136,18.2136,97800.0],["1994-02-04",18.2136,18.2136,17.6635,17.6635,31350.0],["1994-02-07",17.6635,17.6635,17.1745,17.419,53700.0],["1994-02-08",17.4801,17.6024,17.4801,17.5413,97500.0],["1994-02-09",17.5413,17.6635,17.3579,17.6635,102150.0],["1994-02-10",17.7246,17.8468,17.6635,17.7857,64050.0],["1994-02-11",17.6635,17.7857,17.6024,17.6635,54450.0],["1994-02-14",17.6635,18.2136,17.6635,17.9691,12450.0],["1994-02-15",18.0302,18.2136,18.0302,18.2136,8850.0],["1994-02-16",18.2136,18.7025,18.2136,18.5803,82050.0],["1994-02-17",18.5803,18.8248,18.5803,18.7025,25050.0],["1994-02-18",18.7636,19.0692,18.7636,18.947,123000.0],["1994-02-22",18.8859,19.3137,18.7025,19.0692,136200.0],["1994-02-23",19.0692,19.1915,18.947,18.947,47400.0],["1994-02-24",18.947,18.947,18.4581,18.4581,76050.0],["1994-02-25",18.5192,18.5192,18.2136,18.2747,26550.0],["1994-02-28",18.3358,18.458,18.2136,18.3358,22350.0],["1994-03-01",18.2136,18.3358,18.2136,18.3358,43650.0],["1994-03-02",18.0913,18.2747,17.9691,18.1525,52350.0],["1994-03-03",18.2136,18.5803,18.2136,18.5192,20700.0],["1994-03-04",18.458,18.947,18.3969,18.947,61950.0],["1994-03-07",19.0692,19.5582,19.0692,19.436,25950.0],["1994-03-08",19.4971,19.6804,19.436,19.4971,13350.0],["1994-03-09",19.4971,19.4971,19.0692,19.1915,43800.0],["1994-03-10",19.1915,19.2526,19.0692,19.1304,37650.0],["1994-03-11",19.0081,19.1915,18.947,19.1304,15450.0],["1994-03-14",19.1915,19.1915,19.0081,19.1915,18600.0],["1994-03-15",19.1915,19.1915,19.0081,19.0081,5100.0],["1994-03-16",18.947,19.1915,18.947,19.1915,45450.0],["1994-03-17",19.0692,19.1304,18.8859,19.0692,11700.0],["1994-03-18",18.8248,19.0692,18.8248,19.0081,10350.0],["1994-03-21",18.8859,19.1915,18.8859,19.0692,6750.0],["1994-03-22",19.0692,19.1304,18.947,19.0692,34650.0],["1994-03-23",19.1304,19.1304,19.0081,19.0692,29550.0],["1994-03-24",19.1304,19.1915,19.0692,19.1304,11700.0],["1994-03-25",19.1304,19.1915,19.1304,19.1915,39600.0],["1994-03-28",19.1304,19.1915,18.6414,18.947,32550.0],["1994-03-29",18.947,19.0692,18.3358,18.4581,68100.0],["1994-03-30",18.458,18.458,17.7246,17.8469,107700.0],["1994-03-31",17.7246,17.8468,17.7246,17.7857,61050.0],["1994-04-04",17.4801,17.5413,17.3579,17.4801,74850.0],["1994-04-05",17.4801,17.8468,17.4801,17.7857,158250.0],["1994-04-06",17.7857,17.7857,17.6024,17.7246,18600.0],["1994-04-07",17.6781,17.8005,17.617,17.617,40650.0],["1994-04-08",17.7393,17.7393,17.6781,17.7393,49500.0],["1994-04-11",17.6781,17.7393,17.5558,17.5558,87450.0],["1994-04-12",17.5558,17.7393,17.5558,17.6781,34050.0],["1994-04-13",17.617,17.7393,17.617,17.6781,12750.0],["1994-04-14",17.6781,17.6781,17.4946,17.5558,16200.0],["1994-04-15",17.4946,17.4946,17.4334,17.4334,43050.0],["1994-04-18",17.4334,17.4334,17.1888,17.3111,30450.0],["1994-04-19",17.3723,17.4946,17.3723,17.4334,164850.0],["1994-04-20",17.4335,17.464,17.3723,17.464,31050.0],["1994-04-21",17.4335,17.7393,17.4335,17.7393,121950.0],["1994-04-22",17.7393,17.7393,17.4946,17.4946,30300.0],["1994-04-25",17.617,17.7393,17.617,17.6781,28500.0],["1994-04-26",18.2287,18.9015,18.2287,18.8404,114000.0],["1994-04-28",18.9627,19.5132,18.9627,19.4521,55200.0],["1994-04-29",19.4521,22.2659,19.4521,22.2659,342900.0],["1994-05-02",24.3457,24.3457,22.6941,22.8164,928500.0],["1994-05-03",22.9387,23.6116,22.8776,23.3669,186900.0],["1994-05-04",23.1223,23.2446,22.5106,22.5106,152700.0],["1994-05-05",22.5106,22.6329,22.5106,22.5106,122250.0],["1994-05-06",22.5717,22.8776,22.5106,22.7552,25800.0],["1994-05-09",22.8776,23.1834,22.7552,23.1223,94500.0],["1994-05-10",23.2446,23.3669,23.0611,23.1223,40200.0],["1994-05-11",22.9999,22.9999,22.6941,22.6941,51150.0],["1994-05-12",22.6941,22.6941,22.4494,22.5106,52800.0],["1994-05-13",22.5106,22.5106,22.2047,22.3271,74550.0],["1994-05-16",22.2047,22.3882,22.2047,22.3882,52050.0],["1994-05-17",22.3882,22.5106,22.2659,22.5106,28050.0],["1994-05-18",22.5717,22.7552,22.5106,22.7552,45450.0],["1994-05-19",22.8776,23.3669,22.8776,23.3058,76800.0],["1994-05-20",23.3058,24.4068,23.3058,23.9786,104700.0],["1994-05-23",23.9175,24.1622,23.9175,24.0398,49200.0],["1994-05-24",24.0398,24.468,23.9786,24.468,62100.0],["1994-05-25",24.468,24.468,23.9786,24.101,33900.0],["1994-05-26",23.9786,23.9786,23.4281,23.6116,43500.0],["1994-05-27",23.6728,23.9786,23.6116,23.6116,33150.0],["1994-05-31",23.8563,23.8563,23.2446,23.2446,34800.0],["1994-06-01",23.3058,23.5504,23.2446,23.5504,77400.0],["1994-06-02",23.6728,24.101,23.6728,23.9786,112200.0],["1994-06-03",24.101,24.3457,23.8563,24.0398,28350.0],["1994-06-06",24.101,24.101,23.6116,23.9786,40050.0],["1994-06-07",23.9786,23.9786,23.6116,23.8563,30300.0],["1994-06-08",23.8563,23.8563,23.3669,23.3669,51900.0],["1994-06-09",23.3669,23.5504,23.2446,23.3058,32850.0],["1994-06-10",23.3058,23.3058,23.214,23.3058,66150.0],["1994-06-13",23.2446,23.4893,23.2446,23.4893,32700.0],["1994-06-14",23.6116,23.6116,23.2446,23.3669,33600.0],["1994-06-15",23.4893,23.4893,23.1834,23.1834,7950.0],["1994-06-16",23.3058,23.4893,23.1834,23.4893,33000.0],["1994-06-17",23.734,23.734,23.3058,23.3669,53250.0],["1994-06-20",23.3669,23.3669,23.1223,23.1834,4200.0],["1994-06-21",23.1223,23.1223,21.6542,22.2047,59250.0],["1994-06-22",22.327,22.327,22.0212,22.0824,14700.0],["1994-06-23",22.3271,22.4494,22.2047,22.3271,776400.0],["1994-06-24",22.2659,22.2659,22.0824,22.1435,35550.0],["1994-06-27",22.1435,22.1435,22.0824,22.0824,127050.0],["1994-06-28",22.2047,22.2047,21.96,22.0212,61200.0],["1994-06-29",21.96,21.96,21.6542,21.6542,96750.0],["1994-06-30",21.593,21.8989,21.1036,21.8989,107250.0],["1994-07-01",21.7765,22.0212,21.7765,21.8989,54750.0],["1994-07-05",21.8989,22.7552,21.8989,22.3882,90300.0],["1994-07-06",22.4494,22.5106,22.2047,22.2659,48450.0],["1994-07-07",22.2806,22.2806,21.9133,21.9133,22950.0],["1994-07-08",21.9745,22.4642,21.8521,22.403,57000.0],["1994-07-11",22.4642,22.4642,22.403,22.4642,12750.0],["1994-07-12",22.4642,22.4642,22.0969,22.3418,37650.0],["1994-07-13",22.3418,22.4642,22.2194,22.3418,72600.0],["1994-07-14",22.3418,22.4642,22.3418,22.4642,45300.0],["1994-07-15",22.5866,24.2393,22.5866,24.1781,193950.0],["1994-07-18",25.9532,26.0756,25.3411,25.4635,248400.0],["1994-07-19",25.3411,25.3411,24.8514,24.9126,193950.0],["1994-07-20",24.9126,24.9126,24.2393,24.5454,98250.0],["1994-07-21",24.5454,25.5247,23.6272,25.5247,501300.0],["1994-07-22",25.5859,25.7083,25.2187,25.4635,61200.0],["1994-07-25",25.4635,26.3817,25.3411,26.2592,32250.0],["1994-07-26",26.4429,26.8101,26.4429,26.6265,73800.0],["1994-07-27",26.5041,26.5041,25.892,25.9532,60000.0],["1994-07-28",25.9532,25.9532,25.3411,25.5859,89850.0],["1994-07-29",25.5247,26.5347,25.5247,26.4429,42600.0],["1994-08-01",26.5347,27.7283,26.5347,27.4528,113700.0],["1994-08-02",27.9119,28.0956,27.5447,27.7283,119900.0],["1994-08-03",27.8201,27.9119,27.361,27.8201,139400.0],["1994-08-04",28.0955,28.4628,27.7283,27.9119,49700.0],["1994-08-05",27.9119,28.0955,27.7283,28.0037,197100.0],["1994-08-08",28.0037,28.2792,28.0037,28.0955,67100.0],["1994-08-09",27.9119,28.0955,27.7283,28.0955,98000.0],["1994-08-10",28.0037,28.0956,27.6365,27.7283,65600.0],["1994-08-11",27.5447,27.5447,27.2692,27.361,39100.0],["1994-08-12",27.361,27.361,27.2692,27.2692,16500.0],["1994-08-15",27.361,27.5447,27.2692,27.361,28300.0],["1994-08-16",27.361,28.0955,27.2692,28.0955,97000.0],["1994-08-17",28.2792,29.1973,28.2792,28.7383,90200.0],["1994-08-18",28.8301,28.8301,28.4628,28.4628,64400.0],["1994-08-19",28.5546,29.1973,28.371,29.0137,24500.0],["1994-08-22",29.1973,30.6664,29.1973,30.3909,112500.0],["1994-08-23",31.4009,31.4927,30.3909,30.3909,168600.0],["1994-08-24",30.4828,30.4828,30.2073,30.3909,112300.0],["1994-08-25",30.3909,30.85,30.3909,30.7582,86300.0],["1994-08-26",30.85,30.9418,30.1499,30.3909,48600.0],["1994-08-29",30.5746,31.2173,30.3909,30.6664,67800.0],["1994-08-30",30.4828,31.0336,30.4828,30.9418,47500.0],["1994-08-31",31.1255,31.4927,31.0337,31.3091,25500.0],["1994-09-01",31.3091,31.3091,31.0336,31.0336,34600.0],["1994-09-02",31.2173,31.5845,31.2173,31.3091,91400.0],["1994-09-06",31.3091,31.4009,30.6664,31.0336,42500.0],["1994-09-07",30.9418,30.9418,30.5746,30.85,72300.0],["1994-09-08",30.6664,30.7582,30.4827,30.6664,25900.0],["1994-09-09",30.6664,30.6664,30.2073,30.2991,19600.0],["1994-09-12",30.391,31.2173,30.391,31.2173,45000.0],["1994-09-13",31.1255,31.9518,31.1255,31.3091,125400.0],["1994-09-14",31.2173,31.2173,30.5746,30.5746,33400.0],["1994-09-15",30.6664,30.6664,29.9319,30.1155,41000.0],["1994-09-16",30.0237,30.5746,29.7482,30.5746,73200.0],["1994-09-19",30.6664,30.6664,30.0237,30.1155,86100.0],["1994-09-20",30.1155,30.1155,29.1055,29.4728,52900.0],["1994-09-21",29.6564,29.6564,28.2792,28.8301,55000.0],["1994-09-22",28.8301,29.0137,28.4628,28.6464,28000.0],["1994-09-23",28.6464,28.6464,25.2493,26.9938,1246200.0],["1994-09-26",27.1774,27.5447,25.7083,25.892,260800.0],["1994-09-27",26.0756,26.6265,25.0656,25.4329,248600.0],["1994-09-28",25.4329,25.6165,23.6884,24.7902,328800.0],["1994-09-29",26.0756,26.0756,25.1574,25.4329,264800.0],["1994-09-30",25.5247,26.9938,25.5247,26.9938,212900.0],["1994-10-03",27.361,27.6365,26.2592,26.3511,154400.0],["1994-10-04",26.4429,26.4429,25.3411,25.5247,138600.0],["1994-10-05",25.6165,25.8002,25.3411,25.4329,46400.0],["1994-10-06",25.5395,25.7232,25.5395,25.5395,38700.0],["1994-10-07",25.7232,25.8151,25.3557,25.3557,55700.0],["1994-10-10",25.3557,25.3557,24.9883,25.3557,107200.0],["1994-10-11",25.172,27.1931,25.0801,27.1931,181600.0],["1994-10-12",27.1931,27.3768,26.6419,27.285,25600.0],["1994-10-13",27.285,27.6525,26.8256,27.1931,65400.0],["1994-10-14",27.1931,27.7443,27.1931,27.7443,68600.0],["1994-10-17",27.6524,27.6524,26.9175,27.5606,95900.0],["1994-10-18",27.5606,27.5606,27.1931,27.1931,187000.0],["1994-10-19",27.1012,27.1012,26.2744,26.55,134000.0],["1994-10-20",26.55,26.55,25.9988,25.9988,13200.0],["1994-10-21",25.7232,26.1825,25.5395,25.7232,61600.0],["1994-10-24",25.6313,25.9069,25.4476,25.7232,22900.0],["1994-10-25",25.8151,26.3663,25.8151,26.0907,31100.0],["1994-10-26",26.0907,26.2744,26.0907,26.0907,158600.0],["1994-10-27",26.1825,26.1825,24.9883,24.9883,86100.0],["1994-10-28",25.2639,25.7232,25.0801,25.5395,246600.0],["1994-10-31",25.7232,25.9069,25.172,25.5395,17900.0],["1994-11-01",25.3557,25.3557,24.3452,24.3452,32700.0],["1994-11-02",24.2533,24.2533,22.7834,23.9777,211100.0],["1994-11-03",24.3452,25.3557,24.1614,25.3557,345500.0],["1994-11-04",25.172,25.9069,24.9883,25.9069,98000.0],["1994-11-07",25.7232,25.9988,25.5395,25.8151,76500.0],["1994-11-08",25.9069,26.1825,25.8151,26.0907,42800.0],["1994-11-09",26.0907,26.2744,25.4476,25.6313,97100.0],["1994-11-10",25.6313,25.6313,25.2639,25.2639,34400.0],["1994-11-11",25.2639,25.3557,24.8045,24.9883,16400.0],["1994-11-14",25.0801,25.2639,24.8045,24.9883,99100.0],["1994-11-15",24.9883,24.9883,24.3452,24.6208,35200.0],["1994-11-16",24.7126,24.8964,23.8858,24.2533,134500.0],["1994-11-17",24.2533,25.3557,24.0696,24.8045,142800.0],["1994-11-18",24.6208,24.6208,24.0696,24.3452,75300.0],["1994-11-21",23.9777,24.1614,23.794,24.0696,34300.0],["1994-11-22",23.9777,24.0696,23.7021,23.7021,170100.0],["1994-11-23",23.5184,23.7021,23.1509,23.3346,51000.0],["1994-11-25",23.2428,23.6102,23.1968,23.6102,44900.0],["1994-11-28",23.6102,23.7021,22.2322,22.8753,45700.0],["1994-11-29",22.8753,22.8753,22.0485,22.1403,120100.0],["1994-11-30",22.1403,23.7021,22.1403,23.3346,210400.0],["1994-12-01",23.8858,24.8045,23.7021,24.437,132100.0],["1994-12-02",24.437,24.5289,23.8858,24.5289,34900.0],["1994-12-05",24.5289,24.5289,23.9777,24.0696,52300.0],["1994-12-06",24.0696,24.3452,23.1509,23.5184,17300.0],["1994-12-07",23.7021,23.8858,23.3346,23.5184,19900.0],["1994-12-08",23.5184,23.5184,23.059,23.1509,147200.0],["1994-12-09",22.7834,23.059,22.2322,22.3241,161800.0],["1994-12-12",22.0485,22.1403,21.3135,22.0485,165100.0],["1994-12-13",22.1403,23.6102,22.1403,22.9671,72300.0],["1994-12-14",23.059,23.2428,22.5997,23.1509,83500.0],["1994-12-15",23.5184,23.5184,23.1509,23.5184,109000.0],["1994-12-16",23.7021,24.8964,23.7021,24.5289,87500.0],["1994-12-19",24.5289,24.7127,24.1614,24.3452,39200.0],["1994-12-20",24.3452,24.437,23.8858,23.9777,51000.0],["1994-12-21",23.9777,24.9883,23.794,24.9883,55500.0],["1994-12-22",24.9883,27.3768,24.9883,27.3768,323500.0],["1994-12-23",27.4687,27.5606,26.6419,26.8256,215200.0],["1994-12-27",26.9175,27.9281,26.9175,27.8362,233800.0],["1994-12-28",27.8362,29.0305,27.7443,28.8467,166000.0],["1994-12-29",28.9386,29.0305,28.5711,28.8467,261800.0],["1994-12-30",28.9386,29.0305,27.9281,28.663,53000.0],["1995-01-03",28.4793,28.5711,27.5606,27.8362,98400.0],["1995-01-04",27.7443,27.928,27.4687,27.928,93000.0],["1995-01-05",27.9281,28.0199,27.5606,27.7443,15900.0],["1995-01-06",27.6525,28.5712,27.6525,28.3874,65300.0],["1995-01-09",28.3139,28.3139,27.9461,27.9461,39900.0],["1995-01-10",28.13,28.7735,28.13,28.5896,56900.0],["1995-01-11",28.5896,28.6816,28.3138,28.5896,30300.0],["1995-01-12",28.4977,28.6816,28.4977,28.5896,18000.0],["1995-01-13",28.5896,28.6816,26.1076,26.6591,436500.0],["1995-01-16",27.1188,27.1188,25.556,26.9349,123200.0],["1995-01-17",26.9349,27.0268,26.5672,27.0268,112500.0],["1995-01-18",27.0269,27.0269,26.6591,26.6591,64000.0],["1995-01-19",26.6591,26.7511,26.4753,26.6591,27600.0],["1995-01-20",26.5672,26.7511,25.3721,25.6479,151700.0],["1995-01-23",25.556,25.556,24.6367,24.6367,91400.0],["1995-01-24",24.7287,25.556,24.6367,25.4641,184500.0],["1995-01-25",25.4641,25.6479,25.0964,25.2802,203700.0],["1995-01-26",25.2802,25.3722,24.6367,24.6367,87600.0],["1995-01-27",24.8206,25.3722,24.8206,25.1883,175300.0],["1995-01-30",25.2802,25.6479,25.1883,25.4641,88900.0],["1995-01-31",25.4641,25.7399,25.4641,25.556,21800.0],["1995-02-01",25.4641,25.6479,24.8206,25.2802,53600.0],["1995-02-02",25.0964,25.1883,24.7287,25.0044,71700.0],["1995-02-03",25.1883,25.3722,25.0044,25.1883,180800.0],["1995-02-06",25.2802,25.2802,24.6367,24.6367,192800.0],["1995-02-07",24.7286,25.0964,24.7286,24.8206,95900.0],["1995-02-08",24.9125,25.0964,24.269,24.6367,137200.0],["1995-02-09",24.5448,24.7287,23.9013,23.9013,122000.0],["1995-02-10",24.1771,25.3722,24.1771,25.0964,218000.0],["1995-02-13",25.556,26.2914,25.556,26.1995,130800.0],["1995-02-14",25.9237,27.3946,25.9237,27.1188,218700.0],["1995-02-15",26.9349,27.8542,26.9349,27.1188,245500.0],["1995-02-16",27.2107,27.8542,27.2107,27.7623,71400.0],["1995-02-17",27.5784,28.13,27.5784,27.7623,219600.0],["1995-02-21",27.5784,27.5784,26.2914,26.3834,140000.0],["1995-02-22",26.3834,26.4753,26.1995,26.2914,131800.0],["1995-02-23",25.9237,26.5672,25.9237,26.3834,103500.0],["1995-02-24",26.3834,26.3834,26.1076,26.1995,26600.0],["1995-02-27",26.0156,26.1995,25.8318,26.0156,97900.0],["1995-02-28",26.0157,26.1076,25.7399,26.1076,38800.0],["1995-03-01",26.1076,26.1076,25.7399,26.0156,55400.0],["1995-03-02",26.0157,26.3834,25.9237,26.1076,154800.0],["1995-03-03",26.1076,26.1076,25.3721,25.8318,54700.0],["1995-03-06",25.7399,25.7399,24.8206,25.0964,85800.0],["1995-03-07",24.3609,24.4529,23.3497,23.9013,723000.0],["1995-03-08",23.9013,24.0852,23.2578,23.5336,270000.0],["1995-03-09",23.5336,23.7175,20.5,20.5,842800.0],["1995-03-10",22.7982,23.5336,22.4305,23.4417,1150500.0],["1995-03-13",23.5336,23.7174,23.1659,23.4417,94500.0],["1995-03-14",23.4417,23.4417,22.2466,22.2466,160500.0],["1995-03-15",22.3385,22.4305,22.0627,22.0627,361200.0],["1995-03-16",22.1547,23.074,21.695,22.982,192400.0],["1995-03-17",22.982,23.0739,22.2466,22.8901,166900.0],["1995-03-20",22.8901,23.074,22.7062,22.982,97100.0],["1995-03-21",22.982,23.1659,22.5224,22.6143,75400.0],["1995-03-22",22.6143,23.7175,22.6143,23.5336,280700.0],["1995-03-23",23.7174,25.3722,23.7174,25.0964,244100.0],["1995-03-24",25.0964,26.1076,24.8206,25.4641,183300.0],["1995-03-27",25.4641,25.556,24.0852,24.0852,97300.0],["1995-03-28",24.1771,24.1771,22.6143,23.2578,148400.0],["1995-03-29",23.2578,23.6255,23.1659,23.4417,155200.0],["1995-03-30",23.4417,24.4529,23.3497,23.9013,85900.0],["1995-03-31",23.9932,24.269,23.5336,24.0852,60400.0],["1995-04-03",24.0852,24.5448,23.9932,24.0852,83400.0],["1995-04-04",24.269,25.0044,24.269,24.7287,64300.0],["1995-04-05",24.7287,24.9125,24.4529,24.5448,12300.0],["1995-04-06",24.6367,24.7287,24.1771,24.1771,23700.0],["1995-04-07",24.2875,24.2875,23.1835,23.5515,49700.0],["1995-04-10",23.7355,23.7355,23.1835,23.4595,59700.0],["1995-04-11",23.1835,23.4595,23.0915,23.3675,104500.0],["1995-04-12",23.2755,23.5515,23.2755,23.5515,91100.0],["1995-04-13",23.5515,23.5515,23.2755,23.3675,25700.0],["1995-04-17",23.7355,25.2995,23.4595,24.1035,147000.0],["1995-04-18",24.2875,24.3795,24.0115,24.1035,29000.0],["1995-04-19",24.1035,24.1035,23.3675,23.3675,66400.0],["1995-04-20",23.4595,23.5515,23.2755,23.3675,36800.0],["1995-04-21",23.3675,23.4595,22.4475,22.8155,150600.0],["1995-04-24",22.8155,22.8155,21.7115,22.0795,221800.0],["1995-04-25",22.0795,22.0795,21.1596,21.4356,190800.0],["1995-04-26",21.6195,21.6195,20.4236,20.9755,472100.0],["1995-04-27",21.5275,22.6315,21.3435,22.4475,521900.0],["1995-04-28",22.5395,22.9995,21.8955,22.9075,173200.0],["1995-05-01",22.5395,22.5395,21.9875,22.0795,131100.0],["1995-05-02",22.0795,22.4475,21.0675,22.3555,264900.0],["1995-05-03",22.4475,22.8155,22.0795,22.2635,102500.0],["1995-05-04",22.4475,22.8155,22.2635,22.3555,58100.0],["1995-05-05",22.3555,22.4475,21.8955,22.2635,150800.0],["1995-05-08",22.2635,23.4595,22.0795,23.0915,112100.0],["1995-05-09",23.2755,23.7355,23.2755,23.5515,103300.0],["1995-05-10",23.4595,24.0115,23.4595,23.7355,66100.0],["1995-05-11",23.9195,23.9195,23.5515,23.5515,47100.0],["1995-05-12",23.7355,23.7355,23.1835,23.1835,48900.0],["1995-05-15",23.5515,24.7475,23.5515,24.2875,81800.0],["1995-05-16",24.6555,25.1155,24.6555,24.7475,95300.0],["1995-05-17",24.8395,25.0235,24.6555,24.7475,51100.0],["1995-05-18",24.7475,24.7475,24.0115,24.1955,64200.0],["1995-05-19",24.1955,24.1955,23.5515,23.5515,33300.0],["1995-05-22",23.7355,23.9195,23.5515,23.6435,44000.0],["1995-05-23",23.7355,23.7355,23.2755,23.4595,43500.0],["1995-05-24",23.5515,23.8275,23.0915,23.2755,100700.0],["1995-05-25",23.1835,23.2755,22.6315,22.6315,47300.0],["1995-05-26",22.4475,22.4475,21.8035,22.0795,119100.0],["1995-05-30",22.0795,22.0795,20.7916,21.0676,226500.0],["1995-05-31",21.1595,22.6315,20.8836,22.2635,184100.0],["1995-06-01",22.7235,23.1835,22.5395,22.8155,146500.0],["1995-06-02",22.8155,22.8155,22.3555,22.4475,27300.0],["1995-06-05",22.3555,22.9075,22.2635,22.7235,66100.0],["1995-06-06",22.6315,22.7235,22.1715,22.1715,122900.0],["1995-06-07",22.1715,22.1715,21.4356,21.6195,115900.0],["1995-06-08",21.7115,21.7115,20.7916,21.2516,443400.0],["1995-06-09",21.1596,21.2516,20.7916,21.1596,170300.0],["1995-06-12",21.0676,21.5275,20.9756,21.0676,137900.0],["1995-06-13",21.1596,21.4355,20.9756,21.1596,205100.0],["1995-06-14",21.2516,21.7115,21.1596,21.6195,72200.0],["1995-06-15",21.7115,21.8035,19.8716,20.6076,326100.0],["1995-06-16",20.7916,20.7916,20.4236,20.4236,359800.0],["1995-06-19",20.6076,21.6195,20.4236,21.4356,616800.0],["1995-06-20",22.0795,22.2635,21.8955,22.0795,388400.0],["1995-06-21",22.0795,22.2635,21.5275,21.9875,212700.0],["1995-06-22",22.0795,23.3675,21.8955,23.3675,82400.0],["1995-06-23",22.6315,23.0915,22.6315,22.8155,820700.0],["1995-06-26",22.9995,23.1835,22.9075,22.9995,273100.0],["1995-06-27",23.0915,23.1835,22.0795,22.6315,138600.0],["1995-06-28",22.8155,22.9995,22.6315,22.9995,59000.0],["1995-06-29",22.9995,23.1835,22.9075,23.0915,74100.0],["1995-06-30",23.0915,23.1835,22.9075,22.9075,67300.0],["1995-07-03",22.9995,22.9995,22.6315,22.6315,32500.0],["1995-07-05",22.8155,23.4595,22.8155,23.2755,45300.0],["1995-07-06",23.1835,23.5515,22.8155,23.5515,51100.0],["1995-07-07",23.9195,25.5755,23.5515,24.5635,263100.0],["1995-07-10",24.7475,26.8634,24.5635,26.4034,234200.0],["1995-07-11",26.4219,27.0663,25.6854,26.5139,233100.0],["1995-07-12",26.606,26.698,26.4219,26.5139,101800.0],["1995-07-13",26.5139,26.5139,25.8695,26.1457,77500.0],["1995-07-14",26.2377,26.2377,25.6853,26.0536,42600.0],["1995-07-17",27.1584,27.4345,26.5139,27.2504,238000.0],["1995-07-18",27.2504,27.2504,26.2377,26.5139,127000.0],["1995-07-19",26.5139,26.5139,24.2124,25.4092,128900.0],["1995-07-20",25.5933,26.8822,25.5933,26.7901,53800.0],["1995-07-21",26.5139,27.5266,26.5139,27.3425,67700.0],["1995-07-24",27.5266,28.2631,27.3425,27.7107,169200.0],["1995-07-25",27.7107,28.079,27.2504,27.9869,102800.0],["1995-07-26",28.079,29.8282,27.7107,28.9996,298100.0],["1995-07-27",28.6313,29.3218,28.6313,29.2758,213700.0],["1995-07-28",29.2758,29.2758,28.3552,28.9075,158300.0],["1995-07-31",29.0916,29.2758,28.9075,29.1837,118100.0],["1995-08-01",29.1837,29.3678,29.1837,29.2758,55100.0],["1995-08-02",29.4599,29.4599,28.5393,28.9996,80700.0],["1995-08-03",28.7234,28.9075,28.2631,28.5393,82400.0],["1995-08-04",28.3552,28.5393,28.079,28.3552,54200.0],["1995-08-07",28.3552,28.3552,28.079,28.171,34300.0],["1995-08-08",28.2631,28.2631,27.2504,27.6187,48000.0],["1995-08-09",27.9869,28.3552,27.8948,28.171,52400.0],["1995-08-10",28.079,28.6313,27.5266,27.7107,35800.0],["1995-08-11",27.8948,28.5393,27.8028,28.171,29500.0],["1995-08-14",27.9869,28.3552,27.9869,28.171,12000.0],["1995-08-15",28.171,28.6313,28.171,28.3552,33900.0],["1995-08-16",28.4472,28.7234,28.4472,28.5393,28600.0],["1995-08-17",28.4472,28.5393,28.3552,28.3552,28900.0],["1995-08-18",28.3552,28.5393,28.2631,28.3552,17400.0],["1995-08-21",28.7234,28.8155,28.4472,28.5393,31100.0],["1995-08-22",28.6313,28.6313,28.3552,28.5393,57100.0],["1995-08-23",28.5393,28.5393,28.3552,28.3552,14800.0],["1995-08-24",28.3552,28.5393,28.3552,28.5393,19400.0],["1995-08-25",28.6313,28.8155,28.2631,28.3552,17500.0],["1995-08-28",28.5393,28.5393,27.4345,27.5266,93100.0],["1995-08-29",27.3425,27.5266,26.8822,27.5266,34400.0],["1995-08-30",27.3425,27.8028,26.7901,26.7901,26300.0],["1995-08-31",26.8822,27.0663,26.606,26.8822,22900.0],["1995-09-01",26.8822,26.9742,26.7901,26.8822,40200.0],["1995-09-05",26.698,26.7901,26.3298,26.4219,94800.0],["1995-09-06",26.4219,26.4219,25.5012,25.6854,115900.0],["1995-09-07",26.5139,26.8822,26.3298,26.7901,177300.0],["1995-09-08",26.9742,27.1584,25.7774,26.1457,156100.0],["1995-09-11",26.1457,26.2377,25.5933,25.5933,159800.0],["1995-09-12",25.4092,25.5012,24.1203,25.225,178100.0],["1995-09-13",25.3171,26.0536,24.6727,25.0409,114200.0],["1995-09-14",23.3838,24.7647,23.3838,24.3044,1176100.0],["1995-09-15",24.6727,24.9489,24.4886,24.7647,185900.0],["1995-09-18",24.8568,25.0409,24.4885,25.0409,61100.0],["1995-09-19",25.3171,25.5933,24.5806,24.8568,129000.0],["1995-09-20",25.225,25.225,24.3044,24.6727,86400.0],["1995-09-21",24.8568,25.133,24.5806,24.7647,80700.0],["1995-09-22",24.6727,24.6727,24.3965,24.4885,61800.0],["1995-09-25",24.3044,24.9489,24.3044,24.7647,77400.0],["1995-09-26",24.7647,25.5933,24.7647,25.4092,53800.0],["1995-09-27",25.4092,25.4092,24.9489,25.0409,229200.0],["1995-09-28",25.0409,25.5933,25.0409,25.5933,108300.0],["1995-09-29",25.5933,26.0536,25.5012,26.0536,61600.0],["1995-10-02",25.5012,25.5012,24.6727,25.0409,155900.0],["1995-10-03",24.9489,25.0409,24.3044,24.4885,144400.0],["1995-10-04",23.9362,23.9362,22.8314,23.0156,419200.0],["1995-10-05",23.0155,23.2917,22.8314,23.1997,142200.0],["1995-10-06",23.2917,23.4759,23.0155,23.1076,66800.0],["1995-10-09",22.9235,23.0155,22.4632,22.4632,22200.0],["1995-10-10",22.3711,23.0156,22.187,22.7394,53200.0],["1995-10-11",22.7578,23.3106,22.5735,23.3106,182300.0],["1995-10-12",23.3106,23.3106,22.6657,22.7578,93800.0],["1995-10-13",22.7578,22.7578,21.8364,22.2971,222100.0],["1995-10-16",20.7308,21.1915,20.3622,20.6386,1239600.0],["1995-10-17",20.8229,21.4679,20.5465,20.6386,448700.0],["1995-10-18",20.6386,20.7308,19.3487,19.3487,419700.0],["1995-10-19",19.9016,20.0858,19.533,20.0858,606800.0],["1995-10-20",20.2701,21.7443,20.2701,20.8229,378800.0],["1995-10-23",20.3622,20.4544,19.7173,19.7173,196600.0],["1995-10-24",19.8094,19.9016,19.6251,19.6251,102300.0],["1995-10-25",19.7173,19.7633,19.6251,19.6251,128500.0],["1995-10-26",19.7173,20.2701,19.6251,19.9016,261900.0],["1995-10-27",19.9016,20.2701,19.6251,19.9016,62800.0],["1995-10-30",19.9937,20.0858,19.6251,19.7173,50100.0],["1995-10-31",19.533,19.533,18.5195,18.7038,167300.0],["1995-11-01",18.7038,18.7959,18.5195,18.6116,189800.0],["1995-11-02",18.7038,20.2701,18.6116,19.9016,225800.0],["1995-11-03",20.0858,20.178,19.8094,19.9016,90100.0],["1995-11-06",19.9016,19.9016,19.4409,19.9016,70900.0],["1995-11-07",19.9016,19.9016,19.8094,19.9016,88100.0],["1995-11-08",19.7173,19.9016,19.533,19.6251,92700.0],["1995-11-09",19.6251,19.9016,19.3487,19.9016,40800.0],["1995-11-10",19.9016,20.5465,19.8094,20.2701,79200.0],["1995-11-13",20.3622,21.0993,20.3622,20.9151,112800.0],["1995-11-14",21.0072,21.7443,21.0072,21.2836,146700.0],["1995-11-15",21.3757,21.7443,21.1915,21.7443,94800.0],["1995-11-16",21.9286,22.6657,21.3758,21.4679,114700.0],["1995-11-17",21.2836,21.2836,20.5465,20.9151,85600.0],["1995-11-20",20.9151,21.0072,20.7308,21.0072,76300.0],["1995-11-21",20.6386,21.0072,20.5465,20.7308,89300.0],["1995-11-22",21.0072,21.4679,20.9151,21.1915,43500.0],["1995-11-24",21.2836,21.2836,21.1915,21.2836,11400.0],["1995-11-27",21.2836,21.3757,20.9151,21.0072,85300.0],["1995-11-28",21.0072,21.0072,20.6386,20.8229,84500.0],["1995-11-29",20.9151,21.0072,20.8229,21.0072,36900.0],["1995-11-30",21.0072,21.1915,20.6386,20.6386,91300.0],["1995-12-01",20.6386,20.6386,19.4409,19.533,390700.0],["1995-12-04",19.6251,19.9937,19.6251,19.7173,163000.0],["1995-12-05",19.533,19.6251,18.3352,19.1645,533500.0],["1995-12-06",19.3487,19.8094,19.2566,19.533,124200.0],["1995-12-07",19.533,19.8094,19.4409,19.6251,69800.0],["1995-12-08",19.6251,19.6251,19.1645,19.3487,53300.0],["1995-12-11",15.1104,15.6633,14.5576,14.6497,2934300.0],["1995-12-12",14.7419,15.0183,14.2812,15.0183,1285600.0],["1995-12-13",15.2026,16.3082,15.2026,15.7554,490000.0],["1995-12-14",15.9397,16.1239,15.5711,15.7554,247800.0],["1995-12-15",16.3082,16.4004,15.8475,16.0318,138300.0],["1995-12-18",16.2161,16.3082,15.5711,15.5711,180300.0],["1995-12-19",15.6633,15.8475,15.2026,15.479,236800.0],["1995-12-20",15.5711,16.2161,15.5711,15.7554,248400.0],["1995-12-21",15.8475,16.1239,15.2947,15.7554,213400.0],["1995-12-22",16.2161,17.1374,16.2161,17.1374,413900.0],["1995-12-26",17.0453,17.0453,16.0318,16.5846,188900.0],["1995-12-27",17.0453,17.7824,17.0453,17.5981,214200.0],["1995-12-28",17.5981,17.5981,16.6768,16.9532,246900.0],["1995-12-29",16.9532,16.9532,16.3082,16.4925,239100.0],["1996-01-02",16.5846,17.3217,16.5846,17.3217,97300.0],["1996-01-03",17.7824,18.3352,17.6903,17.7824,201700.0],["1996-01-04",17.7824,17.7824,17.2296,17.3217,104600.0],["1996-01-05",17.3217,17.3217,16.7689,16.861,82300.0],["1996-01-08",16.861,17.0453,16.6768,16.7689,45900.0],["1996-01-09",16.7689,17.3217,16.5846,16.861,134500.0],["1996-01-10",16.7909,17.7135,16.7909,16.9754,91600.0],["1996-01-11",17.2522,17.2522,16.6064,16.7909,86000.0],["1996-01-12",16.8832,16.9754,16.5141,16.6064,144400.0],["1996-01-15",16.7909,16.7909,16.2374,16.2374,86800.0],["1996-01-16",16.3296,16.3296,15.1303,15.3148,331600.0],["1996-01-17",15.4071,15.4993,15.038,15.1303,160200.0],["1996-01-18",15.038,16.3296,14.8535,15.5916,206800.0],["1996-01-19",15.7761,16.1451,15.6838,15.6838,103400.0],["1996-01-22",14.9458,15.4071,14.5767,15.3148,421400.0],["1996-01-23",15.2225,15.2225,14.5767,15.038,176400.0],["1996-01-24",15.038,15.1303,14.5767,14.8535,218200.0],["1996-01-25",14.8535,15.1303,14.7612,14.8535,167400.0],["1996-01-26",14.8535,15.2225,14.8535,15.1303,99500.0],["1996-01-29",15.3148,15.3148,14.9458,15.2225,150400.0],["1996-01-30",15.038,15.4993,15.038,15.3148,57600.0],["1996-01-31",14.9458,15.4993,14.9458,15.3148,44700.0],["1996-02-01",15.038,16.1451,15.038,16.0529,65400.0],["1996-02-02",16.1451,16.2374,15.8683,15.8683,75500.0],["1996-02-05",15.9606,16.4219,15.8683,16.3296,82300.0],["1996-02-06",16.3296,16.6064,16.2374,16.4219,77400.0],["1996-02-07",16.5141,16.6987,16.0529,16.2374,49800.0],["1996-02-08",16.1451,16.5141,15.9606,16.2374,28600.0],["1996-02-09",16.2374,16.2374,15.9606,16.1451,29200.0],["1996-02-12",15.9606,16.6987,15.9606,16.3296,64300.0],["1996-02-13",16.2374,16.9754,15.8683,16.7909,118400.0],["1996-02-14",16.7909,17.6212,16.7909,17.2522,164900.0],["1996-02-15",17.3445,17.4367,17.0677,17.0677,100400.0],["1996-02-16",17.0677,17.16,16.2374,16.6064,148100.0],["1996-02-20",16.6064,16.6064,16.3296,16.3296,116600.0],["1996-02-21",16.4219,16.5142,15.8683,15.8683,125600.0],["1996-02-22",15.8683,15.9606,15.6838,15.9606,197300.0],["1996-02-23",15.8683,15.9606,15.3148,15.7761,387700.0],["1996-02-26",15.7761,15.7761,15.3148,15.4993,178000.0],["1996-02-27",15.6838,15.6838,14.7612,14.7612,276000.0],["1996-02-28",14.7612,14.9458,14.4845,14.7612,418200.0],["1996-02-29",14.5767,14.5767,14.2077,14.3,277800.0],["1996-03-01",14.1154,14.2077,13.6542,14.0232,250900.0],["1996-03-04",13.8387,14.0232,13.7464,13.8387,208700.0],["1996-03-05",13.9309,14.0232,13.8387,13.9309,144500.0],["1996-03-06",13.9309,14.2077,13.8387,14.2077,241000.0],["1996-03-07",14.2077,14.669,14.1154,14.5767,242100.0],["1996-03-08",14.4845,15.038,14.2077,14.5767,138300.0],["1996-03-11",14.5767,14.9458,14.4845,14.8535,87100.0],["1996-03-12",14.669,14.8535,14.669,14.7612,58700.0],["1996-03-13",14.7612,14.9458,14.669,14.7612,31900.0],["1996-03-14",14.7612,14.8535,14.5767,14.669,138200.0],["1996-03-15",14.669,14.7613,14.2077,14.3,113400.0],["1996-03-18",14.3922,14.4845,14.2077,14.3922,143100.0],["1996-03-19",14.3922,14.8535,14.3922,14.7612,119400.0],["1996-03-20",14.8535,14.8535,14.5767,14.669,87400.0],["1996-03-21",14.5767,14.669,14.5767,14.5767,67700.0],["1996-03-22",14.669,14.669,14.1154,14.1154,65000.0],["1996-03-25",14.2077,14.2077,13.7464,13.9309,114500.0],["1996-03-26",13.6542,13.7464,13.0084,13.4696,331300.0],["1996-03-27",13.5619,14.1154,13.5619,14.1154,48200.0],["1996-03-28",14.1154,14.2077,13.9309,14.1154,69500.0],["1996-03-29",14.2077,14.2077,13.9309,14.0232,53700.0],["1996-04-01",14.0232,14.0232,13.6542,13.8387,95100.0],["1996-04-02",13.5619,14.2077,13.5619,14.2077,104100.0],["1996-04-03",14.2077,14.2077,13.7464,13.8387,56600.0],["1996-04-04",13.7464,13.8387,13.5619,13.5619,49600.0],["1996-04-08",13.2851,13.7464,13.2851,13.5619,66100.0],["1996-04-09",13.5619,13.7464,13.3774,13.4696,46200.0],["1996-04-10",13.307,13.4918,13.0298,13.2146,107700.0],["1996-04-11",13.2146,13.4918,13.1222,13.307,133400.0],["1996-04-12",13.307,13.307,13.0298,13.2146,79700.0],["1996-04-15",13.1222,13.307,12.6601,12.9374,471000.0],["1996-04-16",13.0298,13.4918,12.8449,12.9374,265100.0],["1996-04-17",13.1222,13.307,12.9374,13.0298,313600.0],["1996-04-18",13.2146,13.307,13.1222,13.307,311600.0],["1996-04-19",13.3994,13.9539,13.307,13.3994,115100.0],["1996-04-22",13.307,13.5842,13.2146,13.3994,79900.0],["1996-04-23",13.2146,13.5842,12.9374,13.1222,279300.0],["1996-04-24",13.0298,13.2146,12.7525,12.8449,153300.0],["1996-04-25",13.0298,14.5083,13.0298,14.3235,324500.0],["1996-04-26",14.2311,15.1552,13.9539,14.9704,208900.0],["1996-04-29",14.9704,14.9704,14.7855,14.9704,168700.0],["1996-04-30",14.9704,14.9704,14.5083,14.6007,125900.0],["1996-05-01",14.7856,15.0628,14.6931,15.0628,115500.0],["1996-05-02",15.0628,16.0793,15.0628,15.9869,175300.0],["1996-05-03",15.9869,16.911,15.9869,16.4489,177700.0],["1996-05-06",16.2641,16.3565,15.6172,15.7096,136300.0],["1996-05-07",15.5248,15.8945,15.5248,15.7096,70800.0],["1996-05-08",15.6172,16.2641,15.6172,16.1717,50600.0],["1996-05-09",16.0793,16.2641,15.8021,16.2641,51000.0],["1996-05-10",16.4489,16.8186,16.4489,16.8186,79900.0],["1996-05-13",16.8186,16.911,16.2641,16.7262,74000.0],["1996-05-14",16.5413,16.7262,16.0793,16.3565,80200.0],["1996-05-15",16.3565,16.3565,15.9869,16.2641,167700.0],["1996-05-16",16.0793,16.3565,15.9869,16.2641,224000.0],["1996-05-17",16.3565,16.3565,16.2641,16.2641,56700.0],["1996-05-20",16.1717,16.3565,15.8945,15.9869,30200.0],["1996-05-21",15.9869,15.9869,15.6172,15.6172,39600.0],["1996-05-22",15.5248,15.6172,15.0628,15.2476,123400.0],["1996-05-23",15.2476,15.34,14.878,14.878,51700.0],["1996-05-24",14.878,14.9704,14.5083,14.6931,58600.0],["1996-05-28",14.6931,14.7856,14.6007,14.7856,77400.0],["1996-05-29",14.7855,14.7855,14.6931,14.6931,43800.0],["1996-05-30",14.6932,14.7856,14.4159,14.4159,59800.0],["1996-05-31",14.5083,15.1552,14.3235,15.0628,51900.0],["1996-06-03",14.878,15.34,14.6007,15.1552,43600.0],["1996-06-04",15.1552,15.6172,15.1552,15.5248,69600.0],["1996-06-05",15.4324,15.6172,15.2476,15.2476,21200.0],["1996-06-06",15.1552,15.2476,14.7856,15.0628,50200.0],["1996-06-07",14.878,15.1552,14.6931,14.7856,33300.0],["1996-06-10",14.7855,15.2476,14.7855,14.9704,30300.0],["1996-06-11",14.9704,15.1552,14.6931,15.0628,91300.0],["1996-06-12",14.7856,14.7856,14.5083,14.6007,102700.0],["1996-06-13",14.5083,14.5083,14.1387,14.2311,59800.0],["1996-06-14",14.2311,14.5083,13.8615,14.4159,68200.0],["1996-06-17",14.3235,14.9704,14.3235,14.878,59000.0],["1996-06-18",14.7856,14.7856,14.2311,14.3235,39500.0],["1996-06-19",14.3235,14.4159,14.1387,14.1387,21200.0],["1996-06-20",14.1387,14.3235,14.0463,14.0463,31300.0],["1996-06-21",14.0463,14.1387,13.8615,13.8615,34700.0],["1996-06-24",13.9539,13.9539,13.8615,13.9539,29500.0],["1996-06-25",13.8615,14.1387,13.8615,13.9539,72200.0],["1996-06-26",13.9539,13.9539,13.4918,13.4918,48000.0],["1996-06-27",13.5842,13.5842,13.1222,13.4918,125100.0],["1996-06-28",13.4918,13.4918,13.1222,13.1222,78400.0],["1996-07-01",13.2146,13.3994,13.1222,13.3994,50800.0],["1996-07-02",13.7691,13.9539,13.5842,13.9539,50900.0],["1996-07-03",13.9539,13.9539,13.769,13.8615,58800.0],["1996-07-05",13.7691,13.7691,13.7691,13.7691,7500.0],["1996-07-08",13.8615,14.0463,13.4918,13.4918,86200.0],["1996-07-09",13.307,13.4918,13.1222,13.2146,45100.0],["1996-07-10",13.2146,13.2146,12.9374,13.0298,36200.0],["1996-07-11",12.9594,12.9594,12.5892,12.5892,93200.0],["1996-07-12",12.4966,12.5892,11.756,12.3114,142500.0],["1996-07-15",11.8486,12.0337,11.1081,11.2006,327700.0],["1996-07-16",11.5709,12.4966,11.5709,11.9412,144900.0],["1996-07-17",12.1263,12.3114,11.9412,12.1263,67700.0],["1996-07-18",12.3114,13.5148,12.3114,13.052,65000.0],["1996-07-19",13.052,13.9777,13.052,13.1446,42500.0],["1996-07-22",13.052,13.1445,12.9594,12.9594,30800.0],["1996-07-23",12.8668,13.1445,12.8668,12.9594,182700.0],["1996-07-24",12.7743,12.7743,12.2189,12.404,74000.0],["1996-07-25",12.5891,12.5891,12.404,12.4966,65800.0],["1996-07-26",12.404,12.8669,12.404,12.4966,65600.0],["1996-07-29",12.5891,12.6817,12.4966,12.6817,28200.0],["1996-07-30",12.7743,12.7743,12.4966,12.5892,38300.0],["1996-07-31",12.7743,12.9594,12.6817,12.8669,29500.0],["1996-08-01",12.9594,12.9594,12.4966,12.5892,24900.0],["1996-08-02",12.6817,13.052,12.6817,12.9594,59500.0],["1996-08-05",13.052,13.052,12.3114,12.3114,69300.0],["1996-08-06",12.404,12.4966,12.2189,12.3114,26200.0],["1996-08-07",12.404,12.5892,12.3114,12.3114,32500.0],["1996-08-08",12.404,12.7743,12.404,12.7743,20800.0],["1996-08-09",12.6817,12.8669,12.4966,12.4966,22200.0],["1996-08-12",12.2189,12.5891,12.2189,12.4966,51900.0],["1996-08-13",12.6817,12.7743,12.404,12.4966,42000.0],["1996-08-14",12.4966,12.4966,12.3114,12.404,30300.0],["1996-08-15",12.3114,12.5891,12.2189,12.4966,41300.0],["1996-08-16",12.5891,12.8669,12.3114,12.4966,42400.0],["1996-08-19",12.4966,12.5891,12.3114,12.4966,67800.0],["1996-08-20",12.3114,12.5891,12.3114,12.4966,37100.0],["1996-08-21",12.404,12.4966,12.404,12.4966,15500.0],["1996-08-22",12.5891,12.8668,12.404,12.404,33200.0],["1996-08-23",12.4966,12.5891,12.404,12.4966,27000.0],["1996-08-26",12.404,12.5891,12.3114,12.4966,35000.0],["1996-08-27",12.6817,12.6817,12.3114,12.3114,48900.0],["1996-08-28",12.3114,12.4966,12.3114,12.404,49300.0],["1996-08-29",12.3114,12.404,12.3114,12.3114,37500.0],["1996-08-30",12.3114,12.4966,12.2189,12.2189,28800.0],["1996-09-03",12.2189,12.2189,12.1263,12.1263,37100.0],["1996-09-04",12.0337,12.2189,11.9412,11.9412,53000.0],["1996-09-05",11.9412,12.2189,11.9412,12.2189,40500.0],["1996-09-06",12.2189,12.3114,11.9412,11.9412,86800.0],["1996-09-09",12.0337,12.1263,11.9412,12.0337,27800.0],["1996-09-10",11.9412,12.1263,11.6635,11.756,42700.0],["1996-09-11",11.6635,11.8486,11.4783,11.5709,27400.0],["1996-09-12",11.4783,11.6635,11.4783,11.5709,32000.0],["1996-09-13",11.3858,11.4783,11.2006,11.2006,71300.0],["1996-09-16",11.2006,11.2932,10.9229,11.2006,94700.0],["1996-09-17",11.2932,11.2932,10.4601,10.6452,125200.0],["1996-09-18",10.6452,11.0155,10.4601,10.8304,135300.0],["1996-09-19",10.8304,11.6635,10.6452,11.4783,107400.0],["1996-09-20",11.3858,11.6635,11.3858,11.4783,78100.0],["1996-09-23",11.4783,11.8486,11.3858,11.6635,212700.0],["1996-09-24",11.756,11.8486,11.6635,11.6635,55000.0],["1996-09-25",11.4783,11.6635,11.4783,11.4783,46200.0],["1996-09-26",11.4783,11.6635,11.4783,11.5709,56900.0],["1996-09-27",11.5709,11.6635,11.4783,11.6635,52500.0],["1996-09-30",11.5709,11.756,11.4783,11.6635,31700.0],["1996-10-01",11.6635,11.756,11.4783,11.756,82700.0],["1996-10-02",11.6635,11.8486,11.5709,11.8486,36900.0],["1996-10-03",11.756,11.8486,11.6635,11.6635,80700.0],["1996-10-04",11.5709,11.8486,11.5709,11.8486,59100.0],["1996-10-07",11.756,11.8486,11.4783,11.4783,63300.0],["1996-10-08",11.4783,11.9412,11.4783,11.8486,163100.0],["1996-10-09",11.8709,12.0564,11.6854,11.8709,43800.0],["1996-10-10",11.7781,12.0564,11.7781,11.9636,41000.0],["1996-10-11",11.9636,12.6128,11.9636,12.6128,125600.0],["1996-10-14",12.4273,13.0765,12.1491,12.891,93800.0],["1996-10-15",12.891,12.891,12.7055,12.7055,84800.0],["1996-10-16",12.6128,12.6128,12.3346,12.6128,79400.0],["1996-10-17",12.6128,12.6128,12.2418,12.5201,40100.0],["1996-10-18",12.4273,12.4273,12.1491,12.3346,33600.0],["1996-10-21",12.2418,12.5201,12.2418,12.3346,43300.0],["1996-10-22",12.5201,12.6128,12.4273,12.5201,41400.0],["1996-10-23",12.5201,12.6128,12.4273,12.5201,39700.0],["1996-10-24",12.5201,12.5201,12.4273,12.5201,34200.0],["1996-10-25",12.5201,12.6128,12.3346,12.4273,121500.0],["1996-10-28",12.3346,12.3346,12.1491,12.2418,42900.0],["1996-10-29",12.2418,12.2418,12.1491,12.2418,63500.0],["1996-10-30",12.1491,12.2418,11.9636,12.0564,162900.0],["1996-10-31",11.9636,12.0564,11.9636,11.9636,48900.0],["1996-11-01",11.9636,11.9636,11.6854,11.7781,46600.0],["1996-11-04",11.6854,11.7781,11.4072,11.6854,77100.0],["1996-11-05",11.6854,11.7781,11.5926,11.6854,31400.0],["1996-11-06",11.8709,12.1491,11.8709,12.1491,109500.0],["1996-11-07",12.0564,12.4273,12.0564,12.4273,47900.0],["1996-11-08",12.2418,12.4273,12.0564,12.0564,48200.0],["1996-11-11",11.8709,11.9636,11.7781,11.8709,25500.0],["1996-11-12",11.9636,12.4273,11.9636,12.1491,40200.0],["1996-11-13",12.1491,12.2418,12.0564,12.1491,59200.0],["1996-11-14",12.1491,12.5201,12.0564,12.5201,81200.0],["1996-11-15",12.6128,12.7055,12.2418,12.5201,122600.0],["1996-11-18",12.4273,12.5201,12.2418,12.4273,21100.0],["1996-11-19",12.5201,12.7055,12.4273,12.6128,48300.0],["1996-11-20",12.5201,13.262,12.5201,13.1692,111900.0],["1996-11-21",13.262,13.6329,13.262,13.6329,316600.0],["1996-11-22",13.6329,13.8184,13.3547,13.3547,134200.0],["1996-11-25",13.262,13.7257,13.262,13.6329,93300.0],["1996-11-26",13.5402,13.7257,12.9838,13.0765,66000.0],["1996-11-27",12.9838,13.3547,12.7983,13.3547,33000.0],["1996-11-29",13.262,13.3547,13.0765,13.0765,29900.0],["1996-12-02",12.7055,12.9838,12.4273,12.891,55400.0],["1996-12-03",12.891,13.0765,12.7983,12.891,40800.0],["1996-12-04",12.7983,12.7983,12.3346,12.4273,44700.0],["1996-12-05",12.5201,12.5201,12.2418,12.3346,23000.0],["1996-12-06",12.1491,12.4273,11.9636,12.2418,29700.0],["1996-12-09",12.4273,12.7055,12.2418,12.6128,98100.0],["1996-12-10",13.4475,13.8184,13.3547,13.7257,193400.0],["1996-12-11",13.7257,14.2821,13.4475,13.8184,166300.0],["1996-12-12",14.0039,14.1894,14.0039,14.1894,133100.0],["1996-12-13",14.0039,14.1894,14.0039,14.0967,106600.0],["1996-12-16",14.1894,14.2821,13.9112,13.9112,75800.0],["1996-12-17",13.8184,14.0039,13.6329,13.9112,89200.0],["1996-12-18",14.0967,15.0241,14.0039,15.0241,170200.0],["1996-12-19",15.5805,15.9515,15.2096,15.2096,217500.0],["1996-12-20",15.395,15.4878,14.3749,14.4676,113600.0],["1996-12-23",14.3749,14.5604,13.8184,14.1894,102000.0],["1996-12-24",14.0967,14.0967,13.8184,14.0967,86400.0],["1996-12-26",14.0967,14.1894,13.8184,13.8184,105400.0],["1996-12-27",13.8184,13.9112,13.6329,13.7257,57600.0],["1996-12-30",13.7257,13.9112,13.6329,13.7257,127400.0],["1996-12-31",13.6329,13.8184,13.4475,13.6329,102200.0],["1997-01-02",13.6329,13.7257,13.5402,13.7257,77400.0],["1997-01-03",13.5402,13.7257,13.5402,13.5402,44500.0],["1997-01-06",13.6329,13.7257,13.5402,13.6329,37000.0],["1997-01-07",13.4475,13.8184,13.4475,13.6329,30000.0],["1997-01-08",13.8184,13.8184,13.6329,13.6329,16400.0],["1997-01-09",13.6552,13.7481,13.4695,13.4695,26100.0],["1997-01-10",13.3766,13.7481,13.2837,13.3766,43300.0],["1997-01-13",13.3766,13.3766,13.1908,13.2837,77200.0],["1997-01-14",13.2837,13.3766,13.1908,13.1908,127500.0],["1997-01-15",13.2837,13.2837,12.9121,13.005,59700.0],["1997-01-16",13.005,13.005,12.6334,12.7263,76100.0],["1997-01-17",12.6334,12.9121,12.6334,12.9121,78500.0],["1997-01-20",13.005,13.2837,13.005,13.0979,65300.0],["1997-01-21",13.1908,13.7481,13.0979,13.5624,88400.0],["1997-01-22",13.4695,13.4695,13.0979,13.1908,105000.0],["1997-01-23",13.2837,13.2837,12.8192,13.0979,36100.0],["1997-01-24",13.1908,13.7481,12.9121,13.6552,66600.0],["1997-01-27",13.4695,13.6552,13.1908,13.1908,28000.0],["1997-01-28",13.1908,13.2837,12.9121,12.9121,25000.0],["1997-01-29",12.9121,13.0979,12.9121,12.9121,15000.0],["1997-01-30",12.9121,13.0979,12.8192,13.0979,46000.0],["1997-01-31",13.0979,13.5623,13.0979,13.3766,60500.0],["1997-02-03",13.3766,13.5624,13.1908,13.1908,37700.0],["1997-02-04",13.3766,13.3766,13.1908,13.2837,33100.0],["1997-02-05",13.2837,13.4695,13.2837,13.4695,19300.0],["1997-02-06",13.3766,13.5623,13.3766,13.3766,32400.0],["1997-02-07",13.3766,13.4695,13.1908,13.2837,25500.0],["1997-02-10",13.1908,13.2837,13.0979,13.1908,16600.0],["1997-02-11",13.005,13.0979,12.8192,12.9121,25800.0],["1997-02-12",12.9121,13.005,12.6334,12.8192,84300.0],["1997-02-13",12.6334,13.005,12.6334,12.9121,56800.0],["1997-02-14",13.0979,13.0979,12.6334,12.7263,55100.0],["1997-02-18",12.7263,12.9121,12.4476,12.7263,71600.0],["1997-02-19",12.7263,12.8192,12.5405,12.7263,35500.0],["1997-02-20",12.5405,12.7263,12.3547,12.6334,95300.0],["1997-02-21",12.6334,12.7263,12.5405,12.5405,45600.0],["1997-02-24",12.3547,12.5405,12.2619,12.3547,83900.0],["1997-02-25",12.2619,12.5405,12.2619,12.5405,65500.0],["1997-02-26",12.4476,12.7263,12.3547,12.7263,52600.0],["1997-02-27",12.7263,12.7263,12.5405,12.7263,27700.0],["1997-02-28",12.6334,12.9121,12.6334,12.7263,235100.0],["1997-03-03",12.9121,12.9121,12.3547,12.5405,115900.0],["1997-03-04",12.4476,12.5405,12.3547,12.4476,75900.0],["1997-03-05",12.2619,12.5405,12.2619,12.2619,73500.0],["1997-03-06",12.2619,12.3547,11.7974,11.9832,178300.0],["1997-03-07",12.0761,12.4476,11.9832,12.4476,50200.0],["1997-03-10",12.2619,12.4476,12.0761,12.169,73100.0],["1997-03-11",11.9832,11.9832,11.7974,11.8903,50700.0],["1997-03-12",11.7974,11.8903,11.6116,11.7045,49100.0],["1997-03-13",11.7045,11.8903,11.7045,11.7974,77600.0],["1997-03-14",11.8903,12.3547,11.7974,12.169,70300.0],["1997-03-17",12.0761,12.7263,12.0761,12.7263,65400.0],["1997-03-18",12.7263,12.9121,12.7263,12.8192,70200.0],["1997-03-19",12.7263,13.005,12.7263,12.9121,44300.0],["1997-03-20",12.9121,12.9121,12.7263,12.7263,30000.0],["1997-03-21",12.8192,13.005,12.7263,12.9121,60900.0],["1997-03-24",12.9121,13.1908,12.9121,12.9121,26200.0],["1997-03-25",12.8192,13.005,12.7263,12.7263,160400.0],["1997-03-26",12.7263,13.005,12.6334,12.8192,50100.0],["1997-03-27",12.8192,13.0979,12.8192,12.9121,42400.0],["1997-03-31",12.9121,13.0979,12.8192,12.9121,38400.0],["1997-04-01",12.9121,13.0979,12.9121,13.005,33000.0],["1997-04-02",13.005,13.0979,13.005,13.005,59200.0],["1997-04-03",13.005,13.0979,13.005,13.0979,26700.0],["1997-04-04",13.0979,13.2837,13.0979,13.1908,86500.0],["1997-04-07",13.2837,13.4695,13.2837,13.3766,49200.0],["1997-04-08",13.3766,13.6552,13.2837,13.3766,82500.0],["1997-04-09",13.3058,13.4919,13.2128,13.3058,23600.0],["1997-04-10",13.2128,13.3059,13.2128,13.2128,46200.0],["1997-04-11",13.2128,13.3058,13.1198,13.3058,23800.0],["1997-04-14",13.3058,13.3989,13.2128,13.3989,28200.0],["1997-04-15",13.3989,13.585,13.2128,13.2128,49000.0],["1997-04-16",13.3059,13.492,13.2128,13.492,22700.0],["1997-04-17",13.4919,13.585,13.3059,13.585,50900.0],["1997-04-18",13.4919,13.678,13.4919,13.678,31400.0],["1997-04-21",13.585,13.7711,13.3989,13.678,151600.0],["1997-04-22",13.585,13.678,13.585,13.678,55200.0],["1997-04-23",13.7711,13.7711,13.585,13.7711,52500.0],["1997-04-24",13.678,13.7711,13.585,13.7711,25400.0],["1997-04-25",13.7711,13.7711,13.585,13.678,39400.0],["1997-04-28",13.678,13.7711,13.678,13.678,36400.0],["1997-04-29",13.585,13.7711,13.585,13.585,36900.0],["1997-04-30",13.3989,13.585,13.3058,13.3058,42000.0],["1997-05-01",13.2128,13.678,12.9337,13.678,72900.0],["1997-05-02",13.585,14.2363,13.4919,14.2363,113100.0],["1997-05-05",14.2363,14.4224,14.0502,14.4224,64100.0],["1997-05-06",14.1433,14.2363,13.3989,13.3989,74700.0],["1997-05-07",13.3989,13.678,13.3989,13.678,55800.0],["1997-05-08",13.4919,13.7711,13.4919,13.678,26800.0],["1997-05-09",13.4919,13.8641,13.4919,13.8641,38500.0],["1997-05-12",14.1433,14.7946,14.0502,14.2363,62600.0],["1997-05-13",14.1433,14.3294,13.9572,14.1433,29100.0],["1997-05-14",14.1433,14.1433,13.7711,13.9572,16500.0],["1997-05-15",14.0502,14.0502,13.678,13.8641,21600.0],["1997-05-16",14.0502,14.1433,13.7711,13.9572,66400.0],["1997-05-19",14.1433,14.2363,13.678,14.2363,32700.0],["1997-05-20",14.0502,14.6085,13.9572,14.5155,51300.0],["1997-05-21",14.4224,14.8877,14.3294,14.8877,107900.0],["1997-05-22",14.7016,15.7251,14.7016,15.3529,153000.0],["1997-05-23",15.539,15.8181,15.539,15.8181,103600.0],["1997-05-27",16.0042,16.0973,15.6321,16.0042,251500.0],["1997-05-28",15.8181,16.2834,15.7251,16.1903,103400.0],["1997-05-29",16.2834,16.7486,16.2834,16.5625,64100.0],["1997-05-30",16.5625,16.8417,16.1903,16.4695,364800.0],["1997-06-02",16.3764,16.5625,15.8181,16.0042,96300.0],["1997-06-03",15.7251,16.1903,15.632,16.1903,110800.0],["1997-06-04",16.0973,16.2834,15.8181,16.0973,180900.0],["1997-06-05",16.0973,16.1903,15.9112,16.1903,46700.0],["1997-06-06",16.0042,16.1903,15.9112,16.0973,129800.0],["1997-06-09",15.9112,16.3764,15.9112,16.1903,309400.0],["1997-06-10",16.3764,16.3764,16.1903,16.2834,55700.0],["1997-06-11",16.2834,16.8417,16.2834,16.8417,71000.0],["1997-06-12",16.7486,17.1208,16.7486,16.9347,274600.0],["1997-06-13",17.1208,17.3069,16.9347,17.3069,96900.0],["1997-06-16",17.2139,17.7722,17.2139,17.7722,144200.0],["1997-06-17",17.6791,18.2374,17.6791,18.2374,206300.0],["1997-06-18",18.2374,18.3304,17.7722,17.8652,78100.0],["1997-06-19",17.7721,18.2374,17.6791,18.1443,61100.0],["1997-06-20",18.0513,18.7957,17.9582,18.7026,349000.0],["1997-06-23",18.7957,18.9818,18.2374,18.2374,200600.0],["1997-06-24",18.7026,18.9818,18.2374,18.377,64600.0],["1997-06-25",18.3304,18.5631,18.2374,18.5165,63600.0],["1997-06-26",18.4235,18.9818,18.4235,18.8887,136400.0],["1997-06-27",18.8887,19.3074,18.7957,19.2609,61200.0],["1997-06-30",19.1679,22.3315,19.0748,20.7497,297200.0],["1997-07-01",20.7497,20.7497,19.1679,19.3074,92900.0],["1997-07-02",19.3074,19.354,18.9818,19.0283,41900.0],["1997-07-03",19.0748,19.0748,18.7026,18.7492,45700.0],["1997-07-07",18.4235,18.7957,18.4235,18.7492,58700.0],["1997-07-08",18.7026,19.2609,18.6096,18.8887,87300.0],["1997-07-09",18.6561,18.9818,18.6096,18.7492,61200.0],["1997-07-10",18.166,18.166,17.5139,17.9797,160700.0],["1997-07-11",17.9797,18.8181,17.9797,18.6318,126800.0],["1997-07-14",18.6318,18.7249,18.2126,18.3057,87100.0],["1997-07-15",18.3989,18.3989,17.7934,17.9331,113100.0],["1997-07-16",17.6536,18.2591,17.5139,18.2126,73800.0],["1997-07-17",18.3057,18.3057,17.7468,18.1194,55700.0],["1997-07-18",18.0728,18.1194,17.8399,17.9797,70700.0],["1997-07-21",17.9797,20.3086,17.9797,20.1689,212000.0],["1997-07-22",20.0757,20.4484,19.8428,20.4018,156100.0],["1997-07-23",20.5881,21.5197,20.5881,21.2402,361900.0],["1997-07-24",21.2402,21.38,21.1936,21.2402,158200.0],["1997-07-25",21.1936,21.1936,20.5881,20.7744,93000.0],["1997-07-28",20.9142,21.1471,20.8676,20.9607,46400.0],["1997-07-29",20.9607,21.1471,20.9607,21.0539,49800.0],["1997-07-30",21.0073,21.7992,20.9142,21.1471,164100.0],["1997-07-31",21.1005,21.1005,20.8676,20.9142,27500.0],["1997-08-01",20.8676,20.8676,20.5881,20.8676,141500.0],["1997-08-04",20.4949,20.7278,20.4018,20.5415,123100.0],["1997-08-05",20.5415,20.5415,20.1689,20.3552,108000.0],["1997-08-06",19.9826,20.3552,19.9826,20.3552,68000.0],["1997-08-07",20.262,21.3334,20.2155,21.2868,418400.0],["1997-08-08",20.9142,21.2402,20.4484,21.2402,102000.0],["1997-08-11",20.9607,20.9607,20.7744,20.8676,43200.0],["1997-08-12",20.821,21.0539,20.7744,20.821,259100.0],["1997-08-13",20.8676,21.0073,20.7744,20.8676,23800.0],["1997-08-14",20.8676,20.9142,20.7278,20.7744,149600.0],["1997-08-15",20.6813,20.7278,20.4949,20.7278,17400.0],["1997-08-18",20.7278,21.0539,20.7278,21.0073,110600.0],["1997-08-19",21.1471,21.2402,20.9607,21.0539,118200.0],["1997-08-20",20.9142,21.6128,20.821,21.6128,68600.0],["1997-08-21",21.6129,21.6129,21.1471,21.3334,44900.0],["1997-08-22",21.0073,21.706,20.9607,21.4265,73300.0],["1997-08-25",21.2402,21.6594,21.2402,21.4265,112100.0],["1997-08-26",20.9607,21.2868,20.9607,21.1471,33900.0],["1997-08-27",21.1005,21.38,21.0539,21.38,231000.0],["1997-08-28",21.2868,21.706,21.1471,21.6128,48800.0],["1997-08-29",21.5197,21.8923,21.2402,21.8923,94100.0],["1997-09-02",21.9855,22.6842,21.8923,22.6842,201600.0],["1997-09-03",22.5444,22.5444,21.9389,22.4979,474400.0],["1997-09-04",22.3115,22.5444,22.1718,22.4047,48300.0],["1997-09-05",22.3115,22.591,22.1718,22.591,206200.0],["1997-09-08",22.4047,22.5444,21.9855,22.0321,43900.0],["1997-09-09",21.706,22.4979,21.5197,22.3581,119700.0],["1997-09-10",22.2184,22.2184,21.8458,21.8458,51200.0],["1997-09-11",21.6594,21.6594,20.9142,21.2868,103100.0],["1997-09-12",21.2868,21.7526,21.2868,21.6594,57600.0],["1997-09-15",21.6129,21.7992,21.4265,21.6594,81100.0],["1997-09-16",21.6594,21.6594,21.4265,21.4265,36600.0],["1997-09-17",21.0539,22.1718,20.9607,22.1252,103100.0],["1997-09-18",21.706,22.1252,21.4731,21.5663,77500.0],["1997-09-19",21.1936,21.9389,21.1936,21.5197,91000.0],["1997-09-22",21.3334,21.6129,21.2868,21.2868,49300.0],["1997-09-23",21.2868,21.6128,21.2868,21.6128,53400.0],["1997-09-24",21.2868,21.5197,20.6347,20.8676,60000.0],["1997-09-25",20.9608,20.9608,20.0292,20.0292,51800.0],["1997-09-26",20.0292,20.4949,19.6565,20.3086,57500.0],["1997-09-29",20.262,21.38,20.262,21.2868,70500.0],["1997-09-30",21.2868,21.6128,21.2402,21.5663,83500.0],["1997-10-01",21.2402,21.4731,21.1471,21.2868,18700.0],["1997-10-02",21.1936,21.1936,20.9142,20.9142,42100.0],["1997-10-03",21.1005,21.4731,21.1005,21.1936,86200.0],["1997-10-06",21.2868,22.0786,21.1936,21.706,354800.0],["1997-10-07",21.3334,21.8457,21.2402,21.6128,128600.0],["1997-10-08",21.706,22.6842,21.706,22.591,193200.0],["1997-10-09",22.1974,22.4772,22.0109,22.384,82500.0],["1997-10-10",21.9643,22.7571,21.871,22.5239,121900.0],["1997-10-13",22.384,22.9436,22.384,22.9436,73700.0],["1997-10-14",22.9436,23.4565,22.5239,23.4565,124900.0],["1997-10-15",23.3633,24.7623,23.3633,24.7623,207500.0],["1997-10-16",24.9954,24.9954,23.6897,23.8296,149000.0],["1997-10-17",23.4565,23.7363,23.3166,23.5032,177400.0],["1997-10-20",23.3633,24.0628,23.2234,23.8762,137100.0],["1997-10-21",23.8762,26.581,23.8762,25.4151,668600.0],["1997-10-22",25.4151,25.4151,24.4358,24.9954,171900.0],["1997-10-23",23.8762,24.8555,23.6897,24.7156,132400.0],["1997-10-24",24.7156,25.555,24.7156,25.3685,205600.0],["1997-10-27",25.182,25.182,23.8762,24.156,181200.0],["1997-10-28",21.6378,23.1301,21.6378,22.9436,675400.0],["1997-10-29",22.8969,23.5032,22.8969,23.0368,216500.0],["1997-10-30",22.6638,22.6638,21.5912,21.7311,138600.0],["1997-10-31",21.7311,22.2907,21.7311,22.2907,183700.0],["1997-11-03",22.2441,22.4772,22.2441,22.384,114800.0],["1997-11-04",22.384,23.4099,22.3373,23.1767,151700.0],["1997-11-05",23.1767,23.8296,23.1301,23.6897,46800.0],["1997-11-06",23.5032,23.8296,23.4565,23.7363,26500.0],["1997-11-07",23.3166,23.5032,22.9902,23.0368,79800.0],["1997-11-10",23.0368,23.27,23.0368,23.2234,55500.0],["1997-11-11",23.2234,23.7363,23.2234,23.3633,194000.0],["1997-11-12",23.1767,23.1767,22.5705,22.6638,73400.0],["1997-11-13",22.2907,22.3373,21.7311,21.8244,59800.0],["1997-11-14",21.9176,21.9643,21.6845,21.9176,64300.0],["1997-11-17",21.8244,22.757,21.7311,22.7104,76700.0],["1997-11-18",22.7104,22.8503,22.384,22.5705,76600.0],["1997-11-19",22.4306,22.4772,21.8244,22.0109,85600.0],["1997-11-20",21.871,22.0575,21.871,22.0109,41900.0],["1997-11-21",22.0109,22.384,21.9643,22.3373,45800.0],["1997-11-24",22.2441,22.2441,20.8917,21.3114,46400.0],["1997-11-25",21.358,21.5446,20.6119,20.8917,116000.0],["1997-11-26",20.8917,21.0782,20.8917,21.0782,14000.0],["1997-11-28",20.985,21.2181,20.985,21.1249,14700.0],["1997-12-01",21.3114,21.4513,21.2648,21.4047,31500.0],["1997-12-02",21.358,21.5446,21.358,21.4513,139800.0],["1997-12-03",21.358,21.4047,20.6119,20.8451,61400.0],["1997-12-04",20.7984,21.2648,20.7052,21.1715,61000.0],["1997-12-05",20.985,21.0316,20.1456,20.472,59600.0],["1997-12-08",20.2855,21.2181,20.2855,21.1715,29300.0],["1997-12-09",21.1715,21.4513,20.985,21.2181,56600.0],["1997-12-10",21.1249,21.1249,20.6585,20.8451,43900.0],["1997-12-11",20.7518,20.8451,20.6585,20.8451,27600.0],["1997-12-12",20.8451,20.8917,20.5653,20.7052,188600.0],["1997-12-15",20.8451,20.8451,20.5186,20.6585,58000.0],["1997-12-16",20.7518,20.7518,20.3321,20.5186,54500.0],["1997-12-17",20.6119,20.6119,19.8658,20.0057,26900.0],["1997-12-18",20.0057,20.2388,19.8191,19.8658,106600.0],["1997-12-19",19.4927,19.4927,19.1196,19.1663,107200.0],["1997-12-22",19.2595,19.586,19.1196,19.4927,78600.0],["1997-12-23",19.4927,20.0523,19.4927,19.7725,180100.0],["1997-12-24",19.7725,20.0989,19.6792,19.8658,42000.0],["1997-12-26",19.7725,20.0057,19.586,20.0057,28000.0],["1997-12-29",19.9124,20.5186,19.9124,20.3787,39300.0],["1997-12-30",20.6585,21.5912,20.6119,21.2648,82600.0],["1997-12-31",21.1715,21.358,21.0782,21.2181,70700.0],["1998-01-02",21.1715,21.9176,21.1715,21.6845,42200.0],["1998-01-05",21.4979,21.4979,20.4254,20.4254,64100.0],["1998-01-06",20.7052,21.0316,20.6585,21.0316,82200.0],["1998-01-07",20.8917,20.985,20.3321,20.5186,21900.0],["1998-01-08",20.5448,20.825,20.0779,20.1246,33700.0],["1998-01-09",19.9378,19.9845,19.4242,19.4709,46200.0],["1998-01-12",18.7238,19.0973,18.1168,18.537,84200.0],["1998-01-13",18.5837,19.7043,18.5837,19.6109,63900.0],["1998-01-14",19.5175,20.5448,19.4242,20.1712,59100.0],["1998-01-15",19.9845,20.0779,19.0973,19.1907,90100.0],["1998-01-16",19.3775,19.8911,18.9572,19.5175,93100.0],["1998-01-20",19.4242,21.9923,19.4242,21.572,146500.0],["1998-01-21",21.5253,21.7121,21.2919,21.4786,190300.0],["1998-01-22",21.2919,21.572,21.1051,21.5253,92600.0],["1998-01-23",21.5253,21.572,21.1518,21.3386,132300.0],["1998-01-26",21.3386,21.7121,21.1051,21.572,113800.0],["1998-01-27",21.6654,21.9923,21.5253,21.7588,89100.0],["1998-01-28",21.8055,21.8055,21.1985,21.2919,67600.0],["1998-01-29",21.1518,22.5526,21.0584,22.4592,127300.0],["1998-01-30",22.4592,22.9261,22.4125,22.8327,60900.0],["1998-02-02",22.646,22.7393,21.9456,22.3658,133500.0],["1998-02-03",22.3658,22.7394,22.3191,22.646,164800.0],["1998-02-04",22.5059,22.646,22.3191,22.4592,47000.0],["1998-02-05",22.4125,22.6927,22.3191,22.5059,137800.0],["1998-02-06",22.3191,22.4125,22.1323,22.2724,58100.0],["1998-02-09",22.179,22.4125,22.1323,22.3658,89300.0],["1998-02-10",22.3658,22.4125,22.2257,22.4125,76800.0],["1998-02-11",22.2724,22.2724,21.6654,22.2724,86300.0],["1998-02-12",22.1323,22.646,22.0856,22.5993,64300.0],["1998-02-13",22.4125,22.7393,22.4125,22.5993,84300.0],["1998-02-17",22.6927,22.786,22.5059,22.5993,150800.0],["1998-02-18",22.5526,22.9261,22.5526,22.8794,78000.0],["1998-02-19",22.8327,22.8794,22.5993,22.6927,143200.0],["1998-02-20",22.6926,23.0662,22.6926,22.8327,90800.0],["1998-02-23",22.786,22.786,22.2257,22.646,134800.0],["1998-02-24",22.5526,22.786,22.2724,22.3658,117700.0],["1998-02-25",22.3658,23.253,22.3658,23.253,142600.0],["1998-02-26",23.0662,23.1596,22.8327,23.0195,33100.0],["1998-02-27",22.8327,22.8794,22.039,22.179,44100.0],["1998-03-02",22.1323,23.1596,21.9923,23.1596,40000.0],["1998-03-03",22.9728,23.1596,22.5993,22.7394,20300.0],["1998-03-04",22.5526,22.5526,21.572,21.9456,56600.0],["1998-03-05",22.039,22.179,21.5253,21.7121,69000.0],["1998-03-06",21.7121,22.4125,21.6187,22.179,19500.0],["1998-03-09",21.9923,22.3658,21.7588,22.179,59300.0],["1998-03-10",22.179,22.2724,21.6654,21.8989,21200.0],["1998-03-11",21.7121,22.179,21.6654,22.0856,29700.0],["1998-03-12",21.9923,22.4125,21.8522,22.3191,61700.0],["1998-03-13",22.3658,22.4125,22.2257,22.2724,56700.0],["1998-03-16",22.2724,22.5993,22.2257,22.3191,40800.0],["1998-03-17",22.3658,22.786,22.3658,22.6927,133700.0],["1998-03-18",22.6927,22.6927,22.4592,22.5993,183600.0],["1998-03-19",22.646,22.646,22.5526,22.646,31300.0],["1998-03-20",22.5993,22.646,22.4125,22.5059,51400.0],["1998-03-23",22.5059,22.7393,22.5059,22.5059,23600.0],["1998-03-24",22.6927,22.6927,22.4125,22.4125,53500.0],["1998-03-25",22.2257,22.2724,21.3853,21.3853,67500.0],["1998-03-26",21.1985,22.3191,21.0584,22.179,36300.0],["1998-03-27",22.179,22.3191,21.8522,21.9923,19400.0],["1998-03-30",21.9456,22.1323,20.5448,21.0117,41300.0],["1998-03-31",21.1051,21.8055,21.0117,21.6654,66900.0],["1998-04-01",21.6187,21.6187,21.1518,21.432,36400.0],["1998-04-02",21.4786,21.9923,21.4786,21.7121,52600.0],["1998-04-03",21.8989,22.179,21.7588,22.179,28300.0],["1998-04-06",21.9923,22.2257,21.8522,21.9456,72800.0],["1998-04-07",21.8522,21.9456,21.7588,21.8055,42800.0],["1998-04-08",21.7849,21.8784,21.0837,21.0837,201100.0],["1998-04-09",21.2707,21.2707,20.9435,20.9902,89100.0],["1998-04-13",21.5044,21.7382,21.2707,21.5512,46500.0],["1998-04-14",21.5512,21.6447,21.4577,21.5512,121500.0],["1998-04-15",21.4109,22.3927,21.4109,22.0654,200400.0],["1998-04-16",22.0654,22.4394,21.9252,22.3927,73300.0],["1998-04-17",22.2524,22.3927,22.0187,22.3459,73800.0],["1998-04-20",23.1874,23.1874,22.4394,23.0939,387300.0],["1998-04-21",23.1874,23.3276,22.9069,23.0939,184000.0],["1998-04-22",23.0471,23.2809,23.0004,23.0004,31800.0],["1998-04-23",23.3744,23.7484,23.1874,23.1874,1702900.0],["1998-04-24",23.1874,23.4211,23.0939,23.1874,465100.0],["1998-04-27",23.0004,23.0471,21.1304,21.3174,530400.0],["1998-04-28",22.0654,22.5329,22.0654,22.3927,576700.0],["1998-04-29",22.2992,22.6731,22.2992,22.6264,148900.0],["1998-04-30",22.6264,23.1406,22.4862,23.0939,205100.0],["1998-05-01",23.0939,23.3276,22.7199,22.8601,65800.0],["1998-05-04",23.3276,23.4211,22.9536,23.0471,125800.0],["1998-05-05",23.1874,23.1874,22.2992,22.3459,160700.0],["1998-05-06",22.2992,22.6264,22.2524,22.3459,118800.0],["1998-05-07",22.4394,22.4394,22.0187,22.4394,102500.0],["1998-05-08",22.3459,22.4394,21.9719,22.2057,59500.0],["1998-05-11",22.3927,22.5329,22.0654,22.2057,56500.0],["1998-05-12",22.2992,22.2992,21.5044,21.5044,119200.0],["1998-05-13",21.3642,22.0187,21.2707,21.5044,121700.0],["1998-05-14",21.5044,21.6914,21.0369,21.5979,54800.0],["1998-05-15",21.5044,21.6447,20.8967,20.9434,165600.0],["1998-05-18",20.8499,20.9902,20.476,20.5227,36000.0],["1998-05-19",20.5227,21.3174,20.4292,20.5695,71400.0],["1998-05-20",20.5695,20.7565,19.8215,20.1487,67000.0],["1998-05-21",20.1955,20.3825,19.9617,20.0552,70300.0],["1998-05-22",20.1955,20.1955,19.728,19.8215,64600.0],["1998-05-26",19.8215,19.8682,18.8865,19.167,83200.0],["1998-05-27",19.0267,19.167,18.419,19.167,81000.0],["1998-05-28",19.1202,19.8682,19.0267,19.5877,145800.0],["1998-05-29",19.5877,19.8682,19.354,19.4007,133600.0],["1998-06-01",19.4942,19.5877,19.2605,19.4007,59300.0],["1998-06-02",19.2605,19.4942,19.2137,19.2605,175800.0],["1998-06-03",19.4475,19.541,19.2605,19.4942,134300.0],["1998-06-04",19.5877,19.5877,19.2605,19.4475,96000.0],["1998-06-05",19.4475,19.4475,19.3072,19.4007,59100.0],["1998-06-08",19.4007,19.4007,19.2605,19.2605,117300.0],["1998-06-09",19.354,19.4007,19.3072,19.4007,17100.0],["1998-06-10",19.354,19.4007,19.0735,19.1202,253900.0],["1998-06-11",19.1202,19.1202,18.5593,18.606,21300.0],["1998-06-12",18.5125,18.5125,17.2036,17.9515,71500.0],["1998-06-15",17.7645,17.9515,17.4373,17.8113,26100.0],["1998-06-16",17.8113,18.232,17.5775,17.858,222600.0],["1998-06-17",17.9048,18.045,17.7178,17.9515,65700.0],["1998-06-18",17.8113,18.0918,17.4373,17.5775,25500.0],["1998-06-19",17.671,17.7645,17.5775,17.5775,64500.0],["1998-06-22",17.3905,17.5308,16.0816,16.7361,179300.0],["1998-06-23",16.7361,18.8397,16.6893,18.3723,533600.0],["1998-06-24",18.1853,19.2605,18.1385,19.167,314500.0],["1998-06-25",19.0735,19.167,18.793,18.793,216800.0],["1998-06-26",18.793,19.167,18.606,18.6995,74400.0],["1998-06-29",18.8865,19.0267,18.3723,18.5125,67400.0],["1998-06-30",18.6995,19.3072,18.6761,19.2605,90200.0],["1998-07-01",19.6345,19.728,19.354,19.541,50100.0],["1998-07-02",19.541,19.6812,18.8865,18.9333,90900.0],["1998-07-06",18.9332,19.0267,18.6995,18.8397,15000.0],["1998-07-07",18.8397,18.9332,18.606,18.6995,80000.0],["1998-07-08",18.8397,18.8865,18.6995,18.8865,92900.0],["1998-07-09",18.7462,18.8397,18.606,18.6995,60100.0],["1998-07-10",18.8662,19.0534,18.8193,18.9598,57000.0],["1998-07-13",18.9598,18.9598,18.7725,18.8193,34800.0],["1998-07-14",19.0066,19.5684,18.913,19.4748,82800.0],["1998-07-15",19.2875,19.9429,19.2875,19.8024,43800.0],["1998-07-16",19.8961,19.9897,19.2875,19.8024,51300.0],["1998-07-17",19.8961,19.9897,19.3811,19.4279,29500.0],["1998-07-20",19.6152,19.6152,18.3512,18.3512,97100.0],["1998-07-21",17.2277,17.3213,16.6191,17.1809,617400.0],["1998-07-22",17.4149,17.6958,17.4149,17.4617,104900.0],["1998-07-23",17.6022,17.6022,16.1978,16.4786,80900.0],["1998-07-24",16.4318,16.5723,15.3083,15.4955,83000.0],["1998-07-27",15.5892,16.1041,15.5892,15.8232,44900.0],["1998-07-28",16.0105,16.1041,15.4955,15.7296,100800.0],["1998-07-29",15.8232,16.0105,15.5423,15.636,80100.0],["1998-07-30",15.636,15.9637,15.3551,15.8701,43800.0],["1998-07-31",16.0105,16.4318,15.9637,16.2446,97900.0],["1998-08-03",16.2914,16.2914,16.1041,16.1509,46900.0],["1998-08-04",16.0573,16.1041,14.3252,14.3252,84400.0],["1998-08-05",14.5124,14.7465,13.9038,13.9038,76500.0],["1998-08-06",13.9038,15.0274,13.9038,14.9806,100000.0],["1998-08-07",14.8401,15.8232,14.8401,15.8232,73200.0],["1998-08-10",15.4487,15.636,15.4487,15.4487,34400.0],["1998-08-11",15.3083,15.3083,14.2784,14.6529,38000.0],["1998-08-12",14.8401,15.4955,14.8401,15.4019,42500.0],["1998-08-13",15.2615,15.4487,14.7933,14.9806,39400.0],["1998-08-14",14.9806,15.121,14.8401,14.9338,33400.0],["1998-08-17",14.9806,15.1678,14.8869,15.0274,20500.0],["1998-08-18",15.0274,15.5892,15.0274,15.5423,27800.0],["1998-08-19",15.7296,15.8232,14.8869,14.9338,73900.0],["1998-08-20",14.7933,15.0742,14.6997,14.7933,36400.0],["1998-08-21",14.6997,14.6997,14.2315,14.5592,39800.0],["1998-08-24",14.4656,14.8401,14.2784,14.6529,51400.0],["1998-08-25",14.6061,14.6997,14.4656,14.4656,26600.0],["1998-08-26",14.2315,14.2315,13.9038,14.0443,56600.0],["1998-08-27",13.0144,13.4357,13.0144,13.3421,91700.0],["1998-08-28",13.3889,13.5293,12.6867,12.7803,68000.0],["1998-08-31",12.8739,13.0144,11.844,11.8908,62600.0],["1998-09-01",11.9845,13.4357,11.9845,13.2484,232800.0],["1998-09-02",13.1548,13.2484,11.9845,12.593,142800.0],["1998-09-03",12.4994,12.4994,12.0313,12.0781,73800.0],["1998-09-04",11.9845,12.593,11.9845,12.4526,45100.0],["1998-09-08",12.593,12.6867,12.1717,12.4526,61000.0],["1998-09-09",12.4526,12.5462,11.2354,11.7036,121700.0],["1998-09-10",11.7504,11.7504,11.1418,11.1418,155600.0],["1998-09-11",11.1886,11.2822,11.095,11.095,83900.0],["1998-09-14",11.0482,11.7504,11.0014,11.4695,64500.0],["1998-09-15",11.4695,11.7972,11.4227,11.7972,113500.0],["1998-09-16",11.7504,11.7504,11.4695,11.4695,308900.0],["1998-09-17",11.4227,11.4227,10.8609,10.8609,93700.0],["1998-09-18",11.2354,11.2354,10.1119,10.6737,156900.0],["1998-09-21",10.58,10.58,10.2055,10.4864,187600.0],["1998-09-22",10.58,10.6737,9.9714,10.3928,140900.0],["1998-09-23",10.4864,11.5163,10.3928,10.5332,100300.0],["1998-09-24",10.58,11.7972,10.5332,11.5163,92000.0],["1998-09-25",11.4227,12.1249,11.2822,11.6099,91300.0],["1998-09-28",11.7972,11.8908,11.3759,11.4695,77500.0],["1998-09-29",11.4695,11.7972,11.2354,11.5163,52100.0],["1998-09-30",11.5163,11.5163,10.9545,11.0482,86000.0],["1998-10-01",11.1418,11.1418,10.2523,10.346,110600.0],["1998-10-02",10.2991,10.4396,10.1119,10.2991,71900.0],["1998-10-05",10.2055,10.2991,9.5501,9.6906,115400.0],["1998-10-06",9.7374,9.8778,9.4565,9.4565,102500.0],["1998-10-07",9.4097,9.4565,8.9415,8.9883,87800.0],["1998-10-08",8.9883,8.9883,7.6775,7.9116,435300.0],["1998-10-09",8.2667,8.2667,7.75,7.9379,296400.0],["1998-10-12",8.0319,9.2061,8.0319,9.0652,229900.0],["1998-10-13",9.1591,9.5349,9.0182,9.2061,118500.0],["1998-10-14",9.2061,9.5819,9.0182,9.347,72600.0],["1998-10-15",9.394,10.1455,9.394,10.0516,135900.0],["1998-10-16",10.0046,10.0046,9.7697,9.7697,221400.0],["1998-10-19",10.1455,12.0713,10.1455,11.6016,494100.0],["1998-10-20",11.5546,12.9637,11.4607,12.3531,345000.0],["1998-10-21",12.4001,12.7758,12.4001,12.6349,190900.0],["1998-10-22",12.6349,13.0576,12.6349,12.9167,194700.0],["1998-10-23",13.0107,13.1516,12.8698,13.0576,132800.0],["1998-10-26",13.1516,13.3395,13.1516,13.1986,253100.0],["1998-10-27",13.3395,13.5273,13.1986,13.2455,119100.0],["1998-10-28",13.5743,13.5743,13.1516,13.1986,120300.0],["1998-10-29",13.1986,13.2925,13.1516,13.2455,52200.0],["1998-10-30",13.2455,13.4804,13.1516,13.3395,96600.0],["1998-11-02",13.4804,13.5273,13.1516,13.4334,79700.0],["1998-11-03",13.4334,13.4334,12.9637,13.2925,27900.0],["1998-11-04",13.5273,13.5743,13.1516,13.1986,44400.0],["1998-11-05",13.1516,13.5273,13.1516,13.5273,91600.0],["1998-11-06",13.4334,13.4804,12.8698,12.8698,266200.0],["1998-11-09",12.9637,13.1046,12.9637,13.0576,59300.0],["1998-11-10",13.1046,13.3395,13.1046,13.2925,33200.0],["1998-11-11",13.3395,13.3395,13.0576,13.0576,52000.0],["1998-11-12",13.1046,13.2455,12.8698,13.1046,108200.0],["1998-11-13",13.1046,13.1046,12.7523,13.0107,123800.0],["1998-11-16",13.1046,13.8092,13.0576,13.3864,66400.0],["1998-11-17",13.3864,13.7152,13.2455,13.7152,125700.0],["1998-11-18",13.7152,13.8561,13.6683,13.7152,34400.0],["1998-11-19",13.7152,13.8561,13.4334,13.4334,154900.0],["1998-11-20",13.2455,13.5273,13.1046,13.4334,86600.0],["1998-11-23",13.5273,13.6213,13.3395,13.4334,73900.0],["1998-11-24",13.3864,13.6213,13.3395,13.6213,114300.0],["1998-11-25",13.7152,14.6546,13.6213,14.2789,121500.0],["1998-11-27",14.2789,14.6546,14.138,14.4198,31300.0],["1998-11-30",14.3258,14.6546,13.8561,14.091,430900.0],["1998-12-01",14.044,14.044,13.7152,13.8561,407200.0],["1998-12-02",13.8561,13.9501,13.5273,13.7622,88000.0],["1998-12-03",13.7622,14.4667,13.6682,14.3258,108900.0],["1998-12-04",14.3728,14.8425,14.3258,14.8425,106500.0],["1998-12-07",14.8425,15.4531,14.7486,15.3592,63000.0],["1998-12-08",15.2183,15.9698,15.0304,15.7819,114800.0],["1998-12-09",15.8289,16.5804,15.8289,16.3925,234700.0],["1998-12-10",16.3925,16.5334,15.547,15.594,107800.0],["1998-12-11",15.5471,15.688,15.4061,15.688,32000.0],["1998-12-14",15.688,15.7349,14.9834,15.1243,39900.0],["1998-12-15",15.0304,15.3122,15.0304,15.1713,73700.0],["1998-12-16",15.5471,15.9698,15.0774,15.0774,76500.0],["1998-12-17",15.2183,15.3122,14.6546,14.8425,75100.0],["1998-12-18",14.6546,14.7016,13.9031,14.4198,130600.0],["1998-12-21",14.6076,14.8425,14.4667,14.7955,33700.0],["1998-12-22",14.6546,15.0304,14.5607,15.0304,59300.0],["1998-12-23",14.9364,15.5001,14.9364,15.5001,101300.0],["1998-12-24",15.5001,15.688,15.4061,15.688,37200.0],["1998-12-28",15.641,16.0637,15.4061,15.9698,92800.0],["1998-12-29",15.8758,16.3925,15.7819,16.3455,76300.0],["1998-12-30",16.4395,16.4395,15.688,15.688,52000.0],["1998-12-31",15.7819,15.7819,14.9364,15.2652,103500.0],["1999-01-04",15.4531,15.8758,14.9834,15.7819,65800.0],["1999-01-05",15.7819,15.7819,15.3592,15.7349,44200.0],["1999-01-06",15.7819,15.7819,15.0773,15.2652,80000.0],["1999-01-07",15.2938,15.2938,14.9174,15.0585,40100.0],["1999-01-08",15.1997,15.2468,14.9644,15.2468,100000.0],["1999-01-11",15.1056,15.3409,14.9174,15.1997,84000.0],["1999-01-12",15.1527,15.1527,14.7762,14.9174,52100.0],["1999-01-13",14.9644,15.1527,13.9762,15.1527,106400.0],["1999-01-14",15.0115,15.0115,14.0703,14.2586,39400.0],["1999-01-15",14.2586,15.1056,14.2115,15.0115,137400.0],["1999-01-19",12.2351,12.2821,11.1057,11.9998,1227400.0],["1999-01-20",11.8586,11.9998,11.6704,11.7174,297200.0],["1999-01-21",11.7174,11.7174,11.388,11.4821,112400.0],["1999-01-22",11.4821,11.4821,10.9175,11.0116,258600.0],["1999-01-25",11.1057,11.1057,10.0704,10.1645,262400.0],["1999-01-26",10.2116,11.1998,10.2116,11.1998,416700.0],["1999-01-27",11.2469,11.341,10.7292,11.0586,97400.0],["1999-01-28",11.1998,11.2939,10.8233,10.8704,90800.0],["1999-01-29",11.0586,11.1527,10.588,10.7292,233800.0],["1999-02-01",10.7292,11.2939,10.7292,11.0116,99500.0],["1999-02-02",11.1998,11.1998,10.9175,11.0116,65700.0],["1999-02-03",11.0586,11.1057,10.7292,10.9175,134200.0],["1999-02-04",10.9175,10.9645,10.8233,10.8233,133200.0],["1999-02-05",10.7763,10.8233,10.4939,10.4939,133700.0],["1999-02-08",10.4939,10.541,10.2116,10.3057,140100.0],["1999-02-09",10.3528,10.3998,9.8822,9.9763,119800.0],["1999-02-10",10.0704,10.0704,9.1763,9.3645,153800.0],["1999-02-11",9.4586,9.5998,9.2234,9.4586,57800.0],["1999-02-12",9.5528,9.7881,9.2234,9.4116,146700.0],["1999-02-16",9.5998,9.8351,9.5057,9.741,169500.0],["1999-02-17",9.6469,9.6939,9.4586,9.4586,121800.0],["1999-02-18",9.4587,9.7881,9.3645,9.4116,110800.0],["1999-02-19",9.5057,9.5528,9.4116,9.4116,46700.0],["1999-02-22",9.5057,9.5998,9.4587,9.5528,42300.0],["1999-02-23",9.5998,10.0233,9.5998,9.8822,76100.0],["1999-02-24",10.1645,10.7292,9.7881,9.9763,142800.0],["1999-02-25",10.0234,10.2586,9.5528,9.6469,430100.0],["1999-02-26",9.6939,9.6939,9.2704,9.2704,494400.0],["1999-03-01",9.3645,9.4116,9.1763,9.3175,83000.0],["1999-03-02",9.3175,9.8351,9.2704,9.5057,149800.0],["1999-03-03",9.5998,10.1645,9.3175,9.6939,110700.0],["1999-03-04",9.6469,10.1645,9.6469,9.9292,68000.0],["1999-03-05",9.9292,10.1175,9.8351,9.9292,257100.0],["1999-03-08",10.0233,10.2586,9.9763,9.9763,52100.0],["1999-03-09",9.9292,9.9763,9.5998,9.6939,43100.0],["1999-03-10",9.9292,9.9763,9.6939,9.8351,123700.0],["1999-03-11",9.741,9.7881,9.5998,9.5998,34600.0],["1999-03-12",9.6939,9.741,9.5057,9.6469,40300.0],["1999-03-15",9.741,9.8351,9.5057,9.5998,49900.0],["1999-03-16",9.5528,9.6939,9.4587,9.5528,48300.0],["1999-03-17",9.4587,9.6469,9.4116,9.5998,40500.0],["1999-03-18",9.5998,9.7881,9.5998,9.6939,46700.0],["1999-03-19",9.741,9.741,9.5057,9.5998,107600.0],["1999-03-22",9.5998,9.5998,9.5057,9.5057,43400.0],["1999-03-23",9.5528,9.5998,9.5057,9.5528,66100.0],["1999-03-24",9.5998,9.5998,9.4116,9.4116,77100.0],["1999-03-25",9.5057,9.5057,9.4116,9.4586,143800.0],["1999-03-26",9.5057,9.5998,9.4587,9.5057,59600.0],["1999-03-29",9.5057,9.7881,9.5057,9.6469,36700.0],["1999-03-30",9.5998,9.741,9.4587,9.6469,39900.0],["1999-03-31",9.6469,9.741,8.7528,8.7528,164600.0],["1999-04-01",8.7528,9.2234,8.7528,9.2234,114300.0],["1999-04-05",9.1763,9.5057,8.7528,8.7528,112000.0],["1999-04-06",8.8469,8.941,8.7528,8.8469,106900.0],["1999-04-07",8.894,8.9881,8.7528,8.8469,114900.0],["1999-04-08",8.7057,9.1292,8.7057,8.894,96400.0],["1999-04-09",8.9699,8.9699,8.781,8.8755,79200.0],["1999-04-12",8.8282,8.8755,8.5922,8.6866,138600.0],["1999-04-13",8.6866,8.7338,8.2145,8.4034,327900.0],["1999-04-14",8.4978,9.2531,8.4978,9.0171,170300.0],["1999-04-15",8.9699,10.2917,8.9227,10.2917,185000.0],["1999-04-16",10.1973,10.3862,9.7724,10.0557,147800.0],["1999-04-19",10.1501,11.3304,10.1501,10.9999,163800.0],["1999-04-20",11.3304,11.3304,9.9613,9.9613,114800.0],["1999-04-21",10.1973,11.0471,10.1973,10.7638,176800.0],["1999-04-22",10.7166,11.1415,10.6222,10.8583,88200.0],["1999-04-23",10.8583,11.5192,10.8583,11.3776,237400.0],["1999-04-26",11.5192,12.0857,11.3304,11.3304,154500.0],["1999-04-27",11.4248,11.9913,11.4248,11.9913,102600.0],["1999-04-28",11.8969,12.5578,11.7553,12.5106,101800.0],["1999-04-29",12.4634,12.7467,11.9441,12.369,112900.0],["1999-04-30",12.369,12.369,11.8497,11.8497,50000.0],["1999-05-03",11.8969,11.8969,11.4248,11.6608,86700.0],["1999-05-04",11.8497,12.0857,11.8025,11.8497,64700.0],["1999-05-05",11.8497,12.1329,11.7789,12.1329,66200.0],["1999-05-06",12.2273,12.9355,12.1329,12.8411,131100.0],["1999-05-07",12.8411,13.1243,12.7939,12.9355,134400.0],["1999-05-10",13.0299,13.6909,12.9355,13.502,101300.0],["1999-05-11",13.5964,13.7853,13.4076,13.7853,134700.0],["1999-05-12",13.8797,13.9741,13.2188,13.266,52900.0],["1999-05-13",13.266,13.5964,13.266,13.5964,66600.0],["1999-05-14",13.5964,13.6436,13.4076,13.502,81200.0],["1999-05-17",13.502,13.502,13.0299,13.0771,26000.0],["1999-05-18",13.0299,13.8797,13.0299,13.8325,102400.0],["1999-05-19",13.9269,14.1629,13.8797,13.8797,185400.0],["1999-05-20",13.8797,14.163,13.5492,13.5492,194200.0],["1999-05-21",13.502,14.1157,13.502,14.1157,97200.0],["1999-05-24",14.1157,14.2574,14.0213,14.0213,57800.0],["1999-05-25",13.8325,14.3046,13.6909,14.2102,89600.0],["1999-05-26",14.2574,14.6351,14.163,14.5406,416300.0],["1999-05-27",14.5406,14.6351,14.0213,14.2574,561500.0],["1999-05-28",14.163,14.4934,14.1157,14.399,436300.0],["1999-06-01",14.3046,14.5878,14.2102,14.3046,79700.0],["1999-06-02",14.399,14.635,14.2102,14.635,130400.0],["1999-06-03",14.399,14.4934,14.1157,14.163,354800.0],["1999-06-04",14.163,14.3518,14.163,14.2574,90100.0],["1999-06-07",14.3046,14.4462,14.2574,14.3518,24700.0],["1999-06-08",14.2574,14.3636,14.2102,14.3636,54900.0],["1999-06-09",14.2574,14.4934,14.2574,14.4934,60000.0],["1999-06-10",14.4462,14.4462,14.2102,14.3518,35600.0],["1999-06-11",14.3518,14.4934,14.3046,14.399,24400.0],["1999-06-14",14.4462,14.5406,13.8797,14.0685,51900.0],["1999-06-15",14.1629,14.4462,14.1629,14.4462,49800.0],["1999-06-16",14.6351,15.0127,14.2102,14.3518,171300.0],["1999-06-17",14.3518,14.5406,14.2574,14.5406,75900.0],["1999-06-18",15.0599,15.0599,14.6823,14.6823,38300.0],["1999-06-21",14.5878,14.635,14.5406,14.635,23100.0],["1999-06-22",14.5878,14.5878,14.399,14.399,51400.0],["1999-06-23",14.3518,14.5406,14.2574,14.5406,114800.0],["1999-06-24",14.4462,14.5406,14.2102,14.2102,40200.0],["1999-06-25",14.2102,14.2574,13.9741,14.1157,41100.0],["1999-06-28",14.0685,14.4934,14.0685,14.4934,107800.0],["1999-06-29",14.4462,14.5406,14.3518,14.4462,29800.0],["1999-06-30",14.4934,14.7767,14.4226,14.635,106400.0],["1999-07-01",14.6351,14.9183,14.6351,14.8239,80000.0],["1999-07-02",14.8711,15.0127,14.6823,14.6823,119700.0],["1999-07-06",14.5406,14.6351,14.5406,14.5878,45800.0],["1999-07-07",14.7767,14.9183,14.6351,14.8239,37300.0],["1999-07-08",14.6823,14.8711,14.6351,14.7295,24100.0],["1999-07-09",14.7295,14.8711,14.6351,14.7295,67700.0],["1999-07-12",14.7109,14.8528,14.7109,14.8055,8700.0],["1999-07-13",14.7109,14.9474,14.7109,14.9474,31000.0],["1999-07-14",14.7109,14.9001,14.569,14.9001,37500.0],["1999-07-15",14.9474,14.9947,14.6636,14.6636,68600.0],["1999-07-16",14.569,14.7109,14.5217,14.6636,92800.0],["1999-07-19",14.569,14.6163,14.4744,14.4744,70300.0],["1999-07-20",14.569,14.8055,14.4744,14.8055,46100.0],["1999-07-21",14.7109,14.8292,14.6163,14.8055,46100.0],["1999-07-22",15.2312,15.9881,15.1366,15.9881,199700.0],["1999-07-23",15.9408,15.9881,15.4678,15.6097,92800.0],["1999-07-26",15.6097,15.6097,15.1366,15.2312,66900.0],["1999-07-27",15.3259,15.9881,15.3259,15.8935,136000.0],["1999-07-28",15.9408,16.3665,15.9408,16.0354,40600.0],["1999-07-29",15.9408,16.0354,15.5624,15.657,21700.0],["1999-07-30",15.6097,15.9881,15.5624,15.9881,54200.0],["1999-08-02",16.3665,16.3665,16.1773,16.3665,59800.0],["1999-08-03",16.3665,16.3665,15.8935,15.8935,46400.0],["1999-08-04",15.8935,15.9408,15.7516,15.9408,50300.0],["1999-08-05",15.7989,15.9408,15.4205,15.8935,50600.0],["1999-08-06",15.8935,15.8935,15.2786,15.3259,86200.0],["1999-08-09",15.4678,15.5624,15.2312,15.5624,24700.0],["1999-08-10",15.5151,15.6097,15.184,15.5151,69800.0],["1999-08-11",15.4205,15.7043,15.3732,15.7043,38400.0],["1999-08-12",15.5624,15.7989,15.4678,15.7516,23700.0],["1999-08-13",15.7516,16.2246,15.1366,16.2246,65700.0],["1999-08-16",16.13,16.13,15.1366,15.4205,40300.0],["1999-08-17",15.5151,15.8935,15.4678,15.8935,24500.0],["1999-08-18",15.7043,15.7989,15.5151,15.5624,32300.0],["1999-08-19",15.4678,15.5624,15.0893,15.4205,54100.0],["1999-08-20",15.4205,15.7989,15.1839,15.657,67300.0],["1999-08-23",15.7516,15.7989,15.7043,15.7989,40500.0],["1999-08-24",15.7043,15.8935,15.5624,15.8935,27200.0],["1999-08-25",15.8462,16.0354,15.8462,16.0354,16000.0],["1999-08-26",15.9881,16.0827,15.9881,16.0354,44900.0],["1999-08-27",16.0354,16.2246,16.0354,16.1773,391600.0],["1999-08-30",16.13,16.13,15.7043,15.9408,440400.0],["1999-08-31",15.8462,16.0827,15.657,15.8935,288700.0],["1999-09-01",15.8462,16.4611,15.8462,16.3192,40000.0],["1999-09-02",16.2719,16.3192,16.0827,16.0827,39600.0],["1999-09-03",16.0354,16.4138,16.0354,16.4138,17100.0],["1999-09-07",16.3665,16.6503,16.3665,16.6503,168400.0],["1999-09-08",16.6503,16.7449,16.5557,16.6976,38700.0],["1999-09-09",16.6976,16.9341,16.6976,16.9341,42800.0],["1999-09-10",16.9814,17.0287,16.6976,16.8395,23400.0],["1999-09-13",16.9341,17.0287,16.7922,16.7922,81100.0],["1999-09-14",16.8868,16.8868,16.4138,16.4138,186500.0],["1999-09-15",16.4138,16.4611,16.2719,16.3665,23400.0],["1999-09-16",16.3192,16.4611,16.2719,16.4611,33500.0],["1999-09-17",16.3192,16.3665,16.13,16.3192,28400.0],["1999-09-20",16.2719,16.2719,15.8935,16.0827,36300.0],["1999-09-21",16.13,16.13,15.7043,15.7516,35700.0],["1999-09-22",15.7989,15.8935,15.5151,15.5624,51400.0],["1999-09-23",15.5624,15.5624,15.3732,15.4205,21900.0],["1999-09-24",15.2312,15.8935,15.2312,15.8462,102900.0],["1999-09-27",15.7989,15.8462,15.5151,15.5151,39800.0],["1999-09-28",15.5151,15.6097,14.7582,15.0893,85200.0],["1999-09-29",15.1366,15.4678,15.042,15.2786,21600.0],["1999-09-30",15.2312,15.3732,15.1839,15.3732,154800.0],["1999-10-01",15.4678,15.5151,15.0893,15.2786,28600.0],["1999-10-04",15.2312,15.4205,15.1839,15.2312,34300.0],["1999-10-05",15.2313,15.4678,15.1366,15.4205,44200.0],["1999-10-06",15.4205,15.4205,15.2786,15.3259,33500.0],["1999-10-07",15.3259,15.3259,15.1366,15.1839,21600.0],["1999-10-08",15.1366,15.1839,15.042,15.0893,14900.0],["1999-10-11",15.0893,15.1366,14.8528,14.9474,31200.0],["1999-10-12",14.8341,14.8341,14.3601,14.5971,59100.0],["1999-10-13",14.5023,14.5023,14.0284,14.1232,54500.0],["1999-10-14",14.1232,14.1232,13.6018,13.6492,88800.0],["1999-10-15",13.744,13.8388,12.891,12.9383,80700.0],["1999-10-18",13.1279,13.1279,12.654,12.7962,89600.0],["1999-10-19",12.7962,13.0805,12.7962,12.9383,141500.0],["1999-10-20",12.891,13.7914,12.891,13.4597,93000.0],["1999-10-21",13.4597,13.4597,13.1753,13.3649,71000.0],["1999-10-22",13.3175,13.5545,13.3175,13.4123,34000.0],["1999-10-25",13.3649,13.4123,13.2701,13.3175,79500.0],["1999-10-26",13.3175,13.3175,13.0805,13.1753,67600.0],["1999-10-27",13.0331,13.0331,12.0853,12.3696,152100.0],["1999-10-28",12.3696,12.4644,12.0853,12.1327,150200.0],["1999-10-29",12.1801,12.2274,11.9431,12.0379,86400.0],["1999-11-01",12.0853,12.0853,11.8483,11.8957,34400.0],["1999-11-02",11.8957,12.0853,11.8483,11.9431,128300.0],["1999-11-03",11.9905,11.9905,11.6113,11.6587,91400.0],["1999-11-04",11.6587,11.6587,11.3744,11.5639,79700.0],["1999-11-05",11.6587,11.7535,11.5166,11.6113,67300.0],["1999-11-08",11.5639,11.6113,11.4218,11.4218,35500.0],["1999-11-09",11.4218,11.4692,11.0426,11.1848,58600.0],["1999-11-10",10.9952,11.327,10.8056,11.0426,130900.0],["1999-11-11",11.0426,11.0426,10.8056,10.8056,64100.0],["1999-11-12",10.9004,10.9004,10.6161,10.8056,101100.0],["1999-11-15",10.8057,11.1374,10.8057,11.09,68000.0],["1999-11-16",10.9952,11.4692,10.9478,11.327,89800.0],["1999-11-17",11.6587,12.1327,11.5639,11.8483,214300.0],["1999-11-18",11.7535,11.8483,11.6113,11.8483,86300.0],["1999-11-19",11.8483,11.8957,11.5639,11.6587,79700.0],["1999-11-22",11.7535,11.8483,11.3744,11.4692,87400.0],["1999-11-23",11.3744,11.4692,11.2796,11.3744,40100.0],["1999-11-24",11.4218,11.5639,11.1374,11.2322,82000.0],["1999-11-26",11.1374,11.3744,11.1374,11.327,350200.0],["1999-11-29",11.2322,11.2322,11.0426,11.1848,358500.0],["1999-11-30",11.1374,11.3744,11.1374,11.1374,27900.0],["1999-12-01",11.2322,11.2796,10.9952,10.9952,193800.0],["1999-12-02",11.09,11.09,10.8057,10.9478,65200.0],["1999-12-03",10.9478,10.9478,10.7583,10.853,32100.0],["1999-12-06",10.8057,11.327,10.8057,11.09,45000.0],["1999-12-07",10.9952,11.0426,10.6161,10.7109,95400.0],["1999-12-08",10.6161,10.9478,10.3791,10.6161,68000.0],["1999-12-09",10.5213,10.7109,10.4739,10.6635,48700.0],["1999-12-10",10.6635,10.9478,10.6161,10.8056,85000.0],["1999-12-13",10.9004,10.9004,10.4739,10.5687,69200.0],["1999-12-14",10.5687,10.6161,10.1895,10.2369,108800.0],["1999-12-15",10.2369,10.2843,9.9052,9.9052,149600.0],["1999-12-16",10.1895,10.5213,10.0948,10.5213,70400.0],["1999-12-17",10.9952,10.9952,10.2843,10.6635,124300.0],["1999-12-20",10.8057,10.8057,10.5213,10.7583,97700.0],["1999-12-21",10.9952,10.9952,10.6635,10.9004,187000.0],["1999-12-22",10.9478,10.9952,10.5213,10.7109,100800.0],["1999-12-23",10.7583,11.09,10.5687,10.9952,47800.0],["1999-12-27",10.9952,11.1848,10.9952,11.09,73500.0],["1999-12-28",10.9952,11.6113,10.9004,11.1137,83500.0],["1999-12-29",11.4218,11.6587,11.2796,11.5639,22700.0],["1999-12-30",11.5165,11.6587,11.2322,11.4692,74900.0],["1999-12-31",11.2796,11.4692,11.09,11.3744,36300.0],["2000-01-03",11.4692,11.4692,10.7583,10.7583,109700.0],["2000-01-04",10.853,10.9478,10.6635,10.853,23400.0],["2000-01-05",10.7583,11.0426,10.6161,10.9478,22400.0],["2000-01-06",10.9478,11.1374,10.9478,11.1374,46900.0],["2000-01-07",11.1374,11.1848,10.9004,11.09,33100.0],["2000-01-10",11.1374,11.1374,10.9004,11.0426,38600.0],["2000-01-11",11.1206,11.1206,10.6928,10.6928,46900.0],["2000-01-12",10.7879,10.9305,10.6928,10.8354,20800.0],["2000-01-13",10.8354,11.1206,10.6453,10.7404,62200.0],["2000-01-14",10.7404,10.7879,9.8849,9.8849,248000.0],["2000-01-18",10.2176,10.7879,9.8374,10.7879,209600.0],["2000-01-19",10.7879,11.3106,10.7404,11.2156,77200.0],["2000-01-20",11.1206,11.5483,11.1206,11.4057,69900.0],["2000-01-21",11.3582,11.5958,11.3582,11.3582,34400.0],["2000-01-24",11.4057,11.4532,11.2631,11.2631,52300.0],["2000-01-25",11.2631,11.2631,11.1681,11.1681,50100.0],["2000-01-26",11.1681,11.3106,11.1206,11.2156,37800.0],["2000-01-27",11.4057,11.4532,10.978,10.978,74800.0],["2000-01-28",10.9305,11.0255,10.4552,10.6453,53400.0],["2000-01-31",10.6453,10.6453,10.075,10.1226,113400.0],["2000-02-01",10.2651,10.3602,10.1226,10.2651,45900.0],["2000-02-02",10.3127,10.5503,10.2651,10.4552,34100.0],["2000-02-03",10.4552,11.7384,10.4552,10.9305,397900.0],["2000-02-04",11.3106,11.3106,10.8354,10.8354,480900.0],["2000-02-07",10.8354,10.8829,10.6453,10.6928,56500.0],["2000-02-08",10.7879,10.7879,10.4552,10.4552,96000.0],["2000-02-09",10.4552,10.5503,10.1701,10.3127,50800.0],["2000-02-10",10.4552,11.0255,10.3127,10.8354,79600.0],["2000-02-11",10.8354,10.8829,10.5027,10.5503,52400.0],["2000-02-14",10.6453,10.6453,10.2651,10.5503,71200.0],["2000-02-15",10.6453,10.6453,10.1701,10.2176,55800.0],["2000-02-16",10.3127,10.3602,9.98,10.075,91200.0],["2000-02-17",10.075,10.2651,9.98,10.1226,95100.0],["2000-02-18",10.1226,10.1226,9.98,10.0275,61200.0],["2000-02-22",9.9325,10.2176,9.8849,10.2176,76500.0],["2000-02-23",10.2176,10.5978,10.2176,10.5978,74100.0],["2000-02-24",10.5027,10.5027,10.3127,10.3602,29300.0],["2000-02-25",10.2651,10.4552,10.2651,10.3127,343800.0],["2000-02-28",10.3127,10.4552,10.3127,10.4077,354400.0],["2000-02-29",10.4077,10.6453,10.3602,10.5503,81000.0],["2000-03-01",10.7404,10.978,10.5978,10.8829,156500.0],["2000-03-02",11.0255,11.2631,11.0255,11.1206,83900.0],["2000-03-03",11.2156,11.4057,11.1206,11.3107,52300.0],["2000-03-06",11.2156,11.2631,10.978,11.073,45900.0],["2000-03-07",11.1681,11.1681,10.9305,11.0255,33800.0],["2000-03-08",10.9305,11.1206,10.8354,10.8829,39200.0],["2000-03-09",10.7879,11.4057,10.7879,11.2156,44900.0],["2000-03-10",11.1206,11.1206,10.6453,10.6928,58400.0],["2000-03-13",10.6928,10.8829,10.5503,10.6928,28500.0],["2000-03-14",10.7404,10.7404,10.5027,10.6928,58300.0],["2000-03-15",10.5978,10.978,10.479,10.8354,41800.0],["2000-03-16",10.8829,11.1206,10.7404,10.978,40100.0],["2000-03-17",10.9305,11.4532,10.9305,11.4057,105900.0],["2000-03-20",11.976,12.7364,11.976,12.3562,185600.0],["2000-03-21",12.2611,12.6413,12.071,12.4512,54600.0],["2000-03-22",12.4987,12.9265,12.3562,12.8789,79100.0],["2000-03-23",12.9265,13.4967,12.9265,13.4017,79400.0],["2000-03-24",13.4492,13.6868,13.3067,13.3542,30900.0],["2000-03-27",13.4967,13.5918,12.1661,12.4987,92700.0],["2000-03-28",12.4512,12.4987,11.9285,12.0235,45800.0],["2000-03-29",11.6433,11.6433,11.1206,11.5007,65000.0],["2000-03-30",11.5007,11.5007,10.5503,11.1206,152800.0],["2000-03-31",11.1206,11.3106,10.5978,10.8354,113600.0],["2000-04-03",10.7404,11.4057,10.7404,11.2631,52400.0],["2000-04-04",11.2631,11.2631,10.7404,10.8354,40700.0],["2000-04-05",10.8354,11.3106,10.8354,11.2156,85000.0],["2000-04-06",11.2156,11.4057,10.8354,11.0255,18700.0],["2000-04-07",11.073,11.1206,10.8354,11.073,23900.0],["2000-04-10",11.073,11.073,10.5503,10.5503,54000.0],["2000-04-11",10.5331,10.8191,10.4378,10.5808,68800.0],["2000-04-12",10.5808,11.248,10.2948,11.0097,224500.0],["2000-04-13",11.105,11.1527,10.8667,11.0574,67900.0],["2000-04-14",10.9621,11.1527,10.5808,10.8191,68200.0],["2000-04-17",10.7238,11.105,10.6761,10.9144,50300.0],["2000-04-18",11.0097,11.105,10.8667,11.0574,101500.0],["2000-04-19",10.9621,11.1527,10.9144,11.0574,44900.0],["2000-04-20",11.105,11.248,10.8667,11.248,110700.0],["2000-04-24",11.248,11.3434,11.0574,11.2004,51100.0],["2000-04-25",11.1527,11.248,10.6761,11.248,100800.0],["2000-04-26",11.1527,11.4387,11.1527,11.2957,41400.0],["2000-04-27",11.2004,11.2004,10.8667,11.2004,49100.0],["2000-04-28",11.248,11.248,11.0097,11.105,24300.0],["2000-05-01",11.0574,11.6293,10.9621,11.6293,111000.0],["2000-05-02",11.6293,11.6293,11.2004,11.4387,275800.0],["2000-05-03",11.4387,11.5102,10.9621,11.105,32200.0],["2000-05-04",11.0574,11.105,11.0574,11.105,46400.0],["2000-05-05",11.105,11.534,11.0097,11.4863,77400.0],["2000-05-08",11.6293,11.6293,11.0574,11.0574,40100.0],["2000-05-09",11.0574,11.6293,11.0574,11.4863,30000.0],["2000-05-10",11.391,11.391,10.7714,11.0097,154300.0],["2000-05-11",10.9144,11.1527,10.6761,10.8667,21100.0],["2000-05-12",10.8667,10.8667,10.6761,10.8191,22100.0],["2000-05-15",10.8191,11.2004,10.3901,11.2004,67500.0],["2000-05-16",11.248,11.248,11.1527,11.2004,155700.0],["2000-05-17",11.3434,11.3434,10.9144,11.1527,53400.0],["2000-05-18",11.0574,11.0574,10.5808,10.6284,81500.0],["2000-05-19",10.4855,10.5331,10.0088,10.2948,74200.0],["2000-05-22",10.3901,10.6761,10.1518,10.6761,84600.0],["2000-05-23",10.5808,10.6284,10.3901,10.5808,17100.0],["2000-05-24",10.4855,10.4855,9.8182,9.8659,211400.0],["2000-05-25",9.8659,10.1042,9.8182,9.9135,104500.0],["2000-05-26",9.7229,9.7229,9.1509,9.3416,399600.0],["2000-05-30",9.2463,9.8659,9.1509,9.8182,583500.0],["2000-05-31",9.8182,9.9135,9.5799,9.7705,233500.0],["2000-06-01",9.7229,10.0088,9.5322,9.5799,107000.0],["2000-06-02",9.6752,9.8182,9.5799,9.8182,84100.0],["2000-06-05",9.7705,9.8182,9.6276,9.6752,69600.0],["2000-06-06",9.5799,9.6276,9.1986,9.4846,97800.0],["2000-06-07",9.3892,9.3892,9.2463,9.3416,32100.0],["2000-06-08",9.2463,9.3416,9.0556,9.0556,43000.0],["2000-06-09",9.1033,9.1033,8.722,8.7696,68400.0],["2000-06-12",8.722,9.1509,8.579,9.1033,360600.0],["2000-06-13",8.9603,8.9603,8.722,8.8173,483100.0],["2000-06-14",8.7697,8.7697,8.5313,8.579,94300.0],["2000-06-15",8.579,8.722,8.436,8.722,125400.0],["2000-06-16",8.722,8.865,8.6267,8.6743,91600.0],["2000-06-19",8.6743,8.6743,8.1024,8.293,883100.0],["2000-06-20",8.3407,8.7697,8.293,8.6267,302200.0],["2000-06-21",8.5313,8.5313,8.293,8.293,85500.0],["2000-06-22",8.293,8.3884,8.1024,8.3407,148900.0],["2000-06-23",8.3884,8.3884,8.0071,8.0071,120100.0],["2000-06-26",8.1977,8.1977,8.0547,8.1024,106900.0],["2000-06-27",8.1977,8.293,8.1024,8.1977,119100.0],["2000-06-28",8.1501,8.1501,8.0547,8.1501,108000.0],["2000-06-29",8.1501,8.5313,8.0547,8.5313,137000.0],["2000-06-30",8.436,9.1033,8.436,9.1033,271600.0],["2000-07-03",9.1033,9.1033,9.008,9.0556,59600.0],["2000-07-05",8.9603,9.2939,7.7211,9.2939,178200.0],["2000-07-06",9.2939,9.5322,9.1509,9.4846,164600.0],["2000-07-07",9.8659,9.9135,8.9603,9.0556,88100.0],["2000-07-10",9.0556,9.6752,9.008,9.6752,114300.0],["2000-07-11",9.8659,9.8659,9.2463,9.4369,168000.0],["2000-07-12",9.3241,9.3719,8.9894,9.3719,66300.0],["2000-07-13",9.2762,9.2762,9.085,9.1328,27900.0],["2000-07-14",9.1328,9.2762,9.085,9.1328,120900.0],["2000-07-17",9.085,9.085,8.7981,8.7981,63400.0],["2000-07-18",8.7981,8.7981,8.2243,8.7025,154500.0],["2000-07-19",8.7025,8.7025,8.5112,8.6546,46900.0],["2000-07-20",8.7503,8.8937,8.7025,8.8459,100700.0],["2000-07-21",8.8459,8.8459,8.559,8.6068,20000.0],["2000-07-24",8.559,8.6068,8.2243,8.3677,100200.0],["2000-07-25",8.1765,8.2243,7.9852,8.1287,103100.0],["2000-07-26",8.033,8.3199,7.9374,8.1287,99500.0],["2000-07-27",8.2243,8.2243,7.9374,7.9374,24400.0],["2000-07-28",8.033,8.033,7.8418,7.9374,19100.0],["2000-07-31",7.9374,8.2243,7.794,8.1287,128400.0],["2000-08-01",8.2243,8.2243,7.9852,8.0809,59600.0],["2000-08-02",8.0809,8.1287,7.9852,7.9852,36700.0],["2000-08-03",7.9852,8.033,7.6505,7.6983,42500.0],["2000-08-04",7.7461,7.7461,7.6505,7.7461,54500.0],["2000-08-07",7.7461,7.9374,7.6505,7.8896,49300.0],["2000-08-08",7.8896,7.8896,7.6505,7.6505,52600.0],["2000-08-09",7.6505,7.7461,7.6027,7.6505,61900.0],["2000-08-10",7.6983,7.7461,7.6027,7.6027,62800.0],["2000-08-11",7.6505,7.6505,7.4592,7.6027,68200.0],["2000-08-14",7.6505,7.7461,7.5549,7.7461,65100.0],["2000-08-15",7.6505,7.8896,7.6505,7.6983,27800.0],["2000-08-16",7.6983,7.8418,7.6027,7.8418,58800.0],["2000-08-17",7.8418,7.9852,7.6505,7.9374,33600.0],["2000-08-18",7.9852,8.2243,7.9374,7.9374,108100.0],["2000-08-21",7.9852,8.0809,7.7461,7.794,33000.0],["2000-08-22",7.7461,7.9374,7.6505,7.6983,35800.0],["2000-08-23",7.6983,7.6983,7.5549,7.6027,45100.0],["2000-08-24",7.6027,7.6505,7.5071,7.6505,22000.0],["2000-08-25",7.6505,7.794,7.5071,7.6027,20600.0],["2000-08-28",7.6027,7.6505,7.5549,7.5549,34300.0],["2000-08-29",7.6505,8.3199,7.6505,8.2721,390300.0],["2000-08-30",8.3677,8.559,8.1287,8.5112,729200.0],["2000-08-31",8.5112,8.5112,8.3199,8.5112,124200.0],["2000-09-01",8.559,8.559,8.4156,8.4156,135000.0],["2000-09-05",8.4634,8.5112,8.3677,8.4156,96800.0],["2000-09-06",8.3677,8.3677,8.1287,8.2243,64800.0],["2000-09-07",8.1765,8.3199,8.1287,8.2721,27500.0],["2000-09-08",8.1765,8.2721,8.1287,8.1287,13700.0],["2000-09-11",8.033,8.1765,7.9374,8.1765,31100.0],["2000-09-12",8.2243,8.2243,8.1287,8.1287,29400.0],["2000-09-13",8.1287,8.1765,7.7461,7.8896,81800.0],["2000-09-14",7.9374,8.1765,7.8896,8.033,20400.0],["2000-09-15",7.9374,8.033,7.8896,7.9852,68800.0],["2000-09-18",7.8896,7.9374,7.4593,7.5071,56300.0],["2000-09-19",7.4114,7.6505,7.4114,7.6505,105300.0],["2000-09-20",7.5549,7.6505,7.2202,7.268,61100.0],["2000-09-21",7.3158,7.4592,7.1724,7.3636,41900.0],["2000-09-22",7.3158,7.3158,6.9333,7.0767,78900.0],["2000-09-25",7.1724,7.1724,6.8855,6.8855,83600.0],["2000-09-26",6.9333,7.1245,6.742,6.8855,121300.0],["2000-09-27",6.8855,6.8855,6.3595,6.3595,108500.0],["2000-09-28",6.4073,7.268,6.3595,7.2202,158900.0],["2000-09-29",7.2202,7.2202,6.8855,7.0289,116800.0],["2000-10-02",7.0289,7.0289,6.8855,6.8855,111700.0],["2000-10-03",6.8855,7.0767,6.8376,6.8855,49300.0],["2000-10-04",6.8855,7.0767,6.8855,7.0289,55000.0],["2000-10-05",7.0767,7.0767,6.9333,6.9333,190000.0],["2000-10-06",6.9811,6.9811,6.8855,6.9333,38000.0],["2000-10-09",6.9333,6.9333,6.742,6.742,32900.0],["2000-10-10",5.977,6.3595,5.5466,6.3595,541500.0],["2000-10-11",6.2461,6.4383,6.15,6.3422,187200.0],["2000-10-12",6.3422,6.4863,6.15,6.198,76100.0],["2000-10-13",6.15,6.2941,6.102,6.198,308600.0],["2000-10-16",6.198,6.2941,6.102,6.102,78400.0],["2000-10-17",6.102,6.15,5.8137,5.8617,75000.0],["2000-10-18",5.9098,6.15,5.9098,6.0539,237900.0],["2000-10-19",6.0539,6.15,5.9578,6.102,76500.0],["2000-10-20",6.15,6.15,6.0539,6.15,29900.0],["2000-10-23",6.15,6.15,6.0539,6.0539,59500.0],["2000-10-24",5.9098,6.2461,5.9098,6.198,147200.0],["2000-10-25",6.2461,6.2461,6.0059,6.2461,31400.0],["2000-10-26",6.2461,6.3422,5.9578,6.2461,168600.0],["2000-10-27",6.3422,6.3422,6.0539,6.15,27200.0],["2000-10-30",6.102,6.102,5.9098,6.0059,31200.0],["2000-10-31",5.9098,6.3422,5.9098,6.15,144800.0],["2000-11-01",6.15,6.198,6.0539,6.198,58300.0],["2000-11-02",6.15,6.2461,6.15,6.198,33300.0],["2000-11-03",6.2461,6.2941,6.198,6.2461,25800.0],["2000-11-06",6.2461,6.2461,6.198,6.198,32000.0],["2000-11-07",6.198,6.2461,6.15,6.198,38800.0],["2000-11-08",6.15,6.15,6.0539,6.102,59000.0],["2000-11-09",6.102,6.102,5.9578,6.0059,44000.0],["2000-11-10",6.0539,6.0539,5.7176,5.7656,58300.0],["2000-11-13",5.8137,5.8617,5.7176,5.8137,27600.0],["2000-11-14",5.8617,6.2461,5.7176,6.198,79200.0],["2000-11-15",6.102,6.102,5.9578,6.0539,36400.0],["2000-11-16",6.102,6.102,5.9578,6.0059,64300.0],["2000-11-17",6.0059,6.0059,5.9098,5.9578,20700.0],["2000-11-20",5.8617,5.9098,5.8137,5.8617,237400.0],["2000-11-21",5.9098,5.9098,5.8137,5.8617,27000.0],["2000-11-22",5.7656,5.8617,5.7176,5.7656,70000.0],["2000-11-24",5.8617,5.8617,5.8137,5.8617,6300.0],["2000-11-27",5.8617,5.8617,5.8137,5.8617,51000.0],["2000-11-28",5.8617,6.102,5.8137,5.8617,462200.0],["2000-11-29",5.9578,5.9578,5.7656,5.7656,354800.0],["2000-11-30",5.8617,6.0059,5.8137,5.8137,32000.0],["2000-12-01",5.8617,5.9098,5.7656,5.8137,51000.0],["2000-12-04",5.7656,5.8617,5.7656,5.8137,23800.0],["2000-12-05",5.7656,5.8137,5.6215,5.7656,174600.0],["2000-12-06",5.8617,5.9098,5.6695,5.7176,477500.0],["2000-12-07",5.7176,5.7656,5.5734,5.5734,101100.0],["2000-12-08",5.5734,5.8137,5.5734,5.8137,56500.0],["2000-12-11",5.7176,5.8137,5.5734,5.8137,77600.0],["2000-12-12",5.7656,6.15,5.7656,6.0059,108500.0],["2000-12-13",5.9098,6.102,5.7656,6.0539,113400.0],["2000-12-14",6.0539,6.102,5.8617,5.9578,103400.0],["2000-12-15",5.8617,6.102,5.8137,6.0059,105600.0],["2000-12-18",5.9098,6.0539,5.8137,5.9578,142900.0],["2000-12-19",5.8137,6.3422,5.8137,6.102,998400.0],["2000-12-20",5.9578,6.0539,5.8617,5.9578,96500.0],["2000-12-21",5.9578,6.2461,5.8617,6.102,134800.0],["2000-12-22",6.102,6.15,5.9578,6.0059,111800.0],["2000-12-26",6.0539,6.102,5.7656,6.102,193600.0],["2000-12-27",5.9098,6.15,5.9098,6.15,106000.0],["2000-12-28",6.0539,6.7266,5.9578,6.6305,224400.0],["2000-12-29",7.0148,7.0148,6.5824,6.6305,136000.0],["2001-01-02",6.6785,6.6785,6.4863,6.5344,90900.0],["2001-01-03",6.4863,6.9668,6.3422,6.9668,99200.0],["2001-01-04",7.0629,7.3992,7.0148,7.3031,132800.0],["2001-01-05",7.3512,7.4473,7.3031,7.4473,137100.0],["2001-01-08",7.6875,8.4563,7.5434,8.1199,209000.0],["2001-01-09",8.1199,8.2641,7.9758,7.9758,139500.0],["2001-01-10",8.0067,8.0067,7.669,7.7655,41100.0],["2001-01-11",7.7655,7.9102,7.7655,7.7655,37300.0],["2001-01-12",7.7655,8.1996,7.7655,7.862,116200.0],["2001-01-16",7.7655,8.6337,7.669,7.669,168400.0],["2001-01-17",7.7655,8.6337,7.7655,8.4407,153700.0],["2001-01-18",8.6337,8.6337,8.1031,8.2478,48100.0],["2001-01-19",8.0549,8.2961,7.5726,8.0549,110100.0],["2001-01-22",7.9584,8.2961,7.9584,8.2478,47300.0],["2001-01-23",8.2961,8.2961,7.9102,8.1514,57900.0],["2001-01-24",8.1031,8.1031,7.9584,7.9584,45700.0],["2001-01-25",8.0549,8.2478,8.0549,8.1996,56700.0],["2001-01-26",8.2478,8.5372,8.1996,8.489,103000.0],["2001-01-29",8.489,8.9675,8.489,8.9675,107100.0],["2001-01-30",8.9134,9.2607,8.9057,9.1064,98300.0],["2001-01-31",9.199,9.253,8.7977,8.7977,115700.0],["2001-02-01",8.8826,9.0446,8.3346,8.7282,43400.0],["2001-02-02",8.7051,8.7051,8.489,8.5662,48100.0],["2001-02-05",8.5276,8.7514,8.4504,8.6047,76800.0],["2001-02-06",8.6047,8.6356,8.4736,8.6047,46100.0],["2001-02-07",8.6047,8.8517,8.489,8.7977,52800.0],["2001-02-08",8.7822,8.8671,8.7205,8.7282,63300.0],["2001-02-09",8.8054,8.8594,8.6819,8.7977,39400.0],["2001-02-12",8.7977,8.8748,8.5662,8.8671,84000.0],["2001-02-13",8.8671,8.8748,8.5893,8.5893,64900.0],["2001-02-14",8.5893,8.597,8.1803,8.188,91800.0],["2001-02-15",8.2652,8.597,8.2652,8.597,102700.0],["2001-02-16",8.5739,8.597,8.5044,8.5199,97000.0],["2001-02-20",8.4427,8.5739,8.2961,8.5584,73800.0],["2001-02-21",8.5662,8.5662,8.5121,8.543,52900.0],["2001-02-22",8.597,8.6047,8.5276,8.5816,87900.0],["2001-02-23",8.5816,8.597,8.0954,8.4735,127600.0],["2001-02-26",8.4118,8.6974,7.9488,8.6974,359000.0],["2001-02-27",8.6819,8.7205,8.6047,8.7205,382900.0],["2001-02-28",8.6433,8.6742,8.3346,8.3346,26700.0],["2001-03-01",8.3346,8.3346,8.188,8.2497,26300.0],["2001-03-02",8.1803,8.2883,8.1417,8.2883,18700.0],["2001-03-05",8.2806,8.4041,8.0645,8.3501,25200.0],["2001-03-06",8.2729,8.2729,7.8253,8.1571,121300.0],["2001-03-07",8.1571,8.1649,8.0723,8.1263,81700.0],["2001-03-08",8.1263,8.1494,8.026,8.1417,30200.0],["2001-03-09",8.1649,8.1726,7.8716,7.8716,26100.0],["2001-03-12",7.9488,7.9488,7.5629,7.5938,34400.0],["2001-03-13",7.7173,7.8253,7.7173,7.7944,60900.0],["2001-03-14",7.7558,7.7558,7.5938,7.6015,35700.0],["2001-03-15",7.6015,7.6015,7.4857,7.5243,39300.0],["2001-03-16",7.5243,7.6401,7.5243,7.5706,55200.0],["2001-03-19",7.5706,7.5706,7.4394,7.5629,39400.0],["2001-03-20",7.5243,7.8639,7.5243,7.671,64500.0],["2001-03-21",7.671,7.7404,7.6401,7.6787,82100.0],["2001-03-22",7.6015,7.725,7.4703,7.7173,58900.0],["2001-03-23",7.7944,8.1031,7.7944,8.1031,69600.0],["2001-03-26",8.0259,8.3732,8.0259,8.2961,37100.0],["2001-03-27",8.3346,8.5739,8.2961,8.4504,30900.0],["2001-03-28",8.4581,8.4581,8.3038,8.3346,24400.0],["2001-03-29",8.3192,8.3192,7.9102,7.9874,28800.0],["2001-03-30",7.9488,8.1571,7.8099,7.9102,63500.0],["2001-04-02",7.9102,7.9565,7.8716,7.9102,21300.0],["2001-04-03",7.8716,7.9642,7.8716,7.9642,29100.0],["2001-04-04",7.9642,7.9719,7.8716,7.9102,19600.0],["2001-04-05",7.9488,8.489,7.9102,8.489,25000.0],["2001-04-06",8.4118,8.489,8.2497,8.2652,36600.0],["2001-04-09",8.188,8.4504,8.188,8.4504,27600.0],["2001-04-10",8.5124,8.7137,8.4969,8.7137,33400.0],["2001-04-11",8.6518,8.9693,8.6518,8.9229,67400.0],["2001-04-12",8.9074,8.9074,8.5976,8.6131,17000.0],["2001-04-16",8.5201,8.5821,8.3187,8.3575,27600.0],["2001-04-17",8.3574,8.6983,8.2877,8.6828,19000.0],["2001-04-18",8.6828,8.7215,8.3652,8.4504,98300.0],["2001-04-19",8.4814,8.9229,8.4814,8.8764,46600.0],["2001-04-20",8.8609,8.9151,8.8299,8.8532,43200.0],["2001-04-23",8.7835,8.8532,8.5201,8.6828,29500.0],["2001-04-24",8.6363,9.1785,8.5666,8.9848,269400.0],["2001-04-25",8.9848,9.0933,8.8067,8.9848,99200.0],["2001-04-26",8.9848,9.0623,8.9306,8.9384,16200.0],["2001-04-27",8.9693,9.1397,8.9539,9.1397,32700.0],["2001-04-30",9.1552,9.3721,9.1552,9.3024,67000.0],["2001-05-01",9.3024,9.4496,9.3024,9.4108,106700.0],["2001-05-02",9.4341,9.4341,9.3024,9.3179,14300.0],["2001-05-03",9.3102,9.6122,9.3102,9.6122,56200.0],["2001-05-04",9.5348,9.8369,9.3411,9.7981,131800.0],["2001-05-07",9.7594,10.0692,9.7362,10.0692,103800.0],["2001-05-08",10.0305,10.0305,9.8291,9.9143,117300.0],["2001-05-09",9.8756,9.9143,9.6045,9.9143,43700.0],["2001-05-10",9.8988,10.046,9.8988,9.9918,28200.0],["2001-05-11",9.9143,9.9298,9.8369,9.8911,245300.0],["2001-05-14",9.8911,9.9375,9.7362,9.9143,31500.0],["2001-05-15",9.8756,10.0305,9.8756,10.0305,13900.0],["2001-05-16",9.9143,9.9918,9.8833,9.9298,34500.0],["2001-05-17",9.9685,10.0692,9.8988,10.0692,101400.0],["2001-05-18",10.0305,10.0692,9.9143,9.9918,49000.0],["2001-05-21",9.9143,10.1854,9.8833,10.1854,21700.0],["2001-05-22",10.2241,10.3248,10.1854,10.2706,93600.0],["2001-05-23",10.1931,10.2319,9.984,9.9918,34800.0],["2001-05-24",9.953,9.953,9.2714,9.2947,102300.0],["2001-05-25",9.2947,9.4418,9.1785,9.4418,67000.0],["2001-05-29",9.4186,9.4341,9.0623,9.0623,331700.0],["2001-05-30",9.101,9.101,8.9074,8.9074,336800.0],["2001-05-31",8.9848,9.0855,8.8841,8.9461,39400.0],["2001-06-01",8.9461,9.0236,8.7137,8.8687,135200.0],["2001-06-04",8.9074,8.9461,8.9074,8.9151,32000.0],["2001-06-05",8.9074,8.9151,8.7525,8.8687,56200.0],["2001-06-06",8.8687,8.8996,8.5201,8.5898,63600.0],["2001-06-07",8.5898,8.6131,8.4891,8.5743,52900.0],["2001-06-08",8.5976,8.5976,8.4659,8.4736,31200.0],["2001-06-11",8.4736,8.4736,8.1328,8.2103,80300.0],["2001-06-12",8.2877,8.2877,8.2258,8.2335,35700.0],["2001-06-13",8.2335,8.3187,8.2335,8.2413,17500.0],["2001-06-14",8.2413,8.2645,7.823,7.823,18200.0],["2001-06-15",7.9005,7.9779,7.9005,7.916,23400.0],["2001-06-18",7.9237,8.0631,7.6294,7.6294,32100.0],["2001-06-19",7.5519,7.8617,7.5519,7.7533,49300.0],["2001-06-20",7.7456,7.9314,7.7301,7.7998,36900.0],["2001-06-21",7.8617,8.3265,7.8617,8.249,43600.0],["2001-06-22",8.1716,8.1716,7.9005,7.9469,26300.0],["2001-06-25",7.9469,8.0554,7.7301,7.7998,64000.0],["2001-06-26",7.761,8.249,7.761,8.1948,65100.0],["2001-06-27",8.2335,8.4272,8.2103,8.4039,15100.0],["2001-06-28",8.3884,9.2947,8.3884,8.7989,110000.0],["2001-06-29",8.8687,9.3721,8.8299,9.3721,116300.0],["2001-07-02",9.2947,9.2947,8.9229,8.9848,18500.0],["2001-07-03",9.0236,9.2172,8.9771,9.2172,8000.0],["2001-07-05",9.194,9.2559,8.8687,8.8687,18100.0],["2001-07-06",8.9074,8.9461,8.7912,8.8144,8700.0],["2001-07-09",8.6595,9.6432,8.6131,9.6432,130100.0],["2001-07-10",9.6045,9.62,9.2792,9.3179,28300.0],["2001-07-11",8.5485,9.1314,8.3154,9.0537,80500.0],["2001-07-12",9.0148,9.4889,9.0148,9.4267,78000.0],["2001-07-13",9.4267,9.4267,9.1392,9.2169,154300.0],["2001-07-16",9.4034,9.4034,9.2091,9.3024,119000.0],["2001-07-17",9.2868,9.4034,9.2868,9.3878,45700.0],["2001-07-18",9.4578,9.5588,9.1547,9.2246,44500.0],["2001-07-19",9.1702,9.2324,8.8982,8.976,46600.0],["2001-07-20",8.8982,8.976,8.5485,8.6573,52400.0],["2001-07-23",8.6185,8.7661,8.5485,8.5485,76500.0],["2001-07-24",8.5485,8.6185,8.3931,8.3931,42500.0],["2001-07-25",8.3543,8.362,8.0434,8.2377,47200.0],["2001-07-26",8.1988,8.3154,8.1211,8.2454,34900.0],["2001-07-27",8.3232,8.3542,7.6937,7.6937,95500.0],["2001-07-30",7.6937,7.7325,6.7767,7.0875,101200.0],["2001-07-31",7.1575,7.1575,6.7611,6.8777,111400.0],["2001-08-01",6.8,6.9321,6.6057,6.73,51000.0],["2001-08-02",6.7611,6.7611,6.1394,6.3337,686600.0],["2001-08-03",6.3725,6.8699,6.3104,6.5979,310600.0],["2001-08-06",6.5979,6.6834,6.5979,6.6523,92700.0],["2001-08-07",6.6057,6.6445,6.4503,6.5124,58200.0],["2001-08-08",6.5124,6.5668,6.4269,6.4269,27000.0],["2001-08-09",6.4269,6.4503,6.2948,6.4503,89100.0],["2001-08-10",6.4503,6.4503,6.2793,6.3337,130900.0],["2001-08-13",6.3337,6.7223,6.3337,6.6135,59200.0],["2001-08-14",6.6834,7.0564,6.629,6.7922,54400.0],["2001-08-15",6.8699,6.8699,6.6057,6.8621,41200.0],["2001-08-16",6.8621,7.1186,6.7689,7.1186,57600.0],["2001-08-17",7.1963,7.2663,6.8932,6.8932,88900.0],["2001-08-20",6.8932,7.2896,6.8932,7.2663,31500.0],["2001-08-21",7.2585,7.4683,7.2274,7.2663,66000.0],["2001-08-22",7.344,7.5382,7.2896,7.445,65000.0],["2001-08-23",7.445,7.5927,7.4061,7.4061,35100.0],["2001-08-24",7.4061,7.6548,7.3906,7.6548,18100.0],["2001-08-27",7.6393,7.7092,7.4994,7.5538,34900.0],["2001-08-28",7.5616,7.5771,7.3984,7.4061,26600.0],["2001-08-29",7.4061,7.888,7.344,7.888,364600.0],["2001-08-30",7.8413,7.8413,7.4528,7.4761,351500.0],["2001-08-31",7.4761,7.6471,7.4761,7.5383,40600.0],["2001-09-04",7.5383,7.5693,7.2585,7.3051,38000.0],["2001-09-05",7.3051,7.3051,7.072,7.1885,28300.0],["2001-09-06",7.1497,7.3051,7.1497,7.1963,34100.0],["2001-09-07",7.1885,7.2274,6.8388,6.8388,59500.0],["2001-09-10",6.8466,6.8777,6.6445,6.7378,44400.0],["2001-09-17",6.7456,6.7456,6.2171,6.2171,53400.0],["2001-09-18",6.2171,6.2171,5.712,5.712,92500.0],["2001-09-19",5.7508,5.7897,5.3234,5.6343,72600.0],["2001-09-20",5.6343,5.6343,4.9348,5.2068,68400.0],["2001-09-21",5.2068,5.4011,4.9737,5.4011,55100.0],["2001-09-24",5.44,5.541,5.0514,5.0514,78300.0],["2001-09-25",5.1291,5.44,5.1291,5.44,80900.0],["2001-09-26",5.3623,5.3778,5.2457,5.2612,31400.0],["2001-09-27",5.2068,5.2068,4.9271,4.9504,102000.0],["2001-09-28",4.9504,5.3623,4.9115,5.3623,94000.0],["2001-10-01",5.3234,5.984,5.1447,5.984,88100.0],["2001-10-02",6.0928,6.0928,5.7508,5.7897,41200.0],["2001-10-03",5.712,5.8052,5.4477,5.4711,22700.0],["2001-10-04",5.541,5.5565,5.4011,5.5177,734300.0],["2001-10-05",5.5721,5.6498,5.5332,5.5799,59300.0],["2001-10-08",5.6032,5.9063,5.6032,5.9063,31700.0],["2001-10-09",5.9063,5.9063,5.5954,5.7508,36600.0],["2001-10-10",5.7508,5.8907,5.7508,5.8674,50700.0],["2001-10-11",5.8752,6.4199,5.8752,6.3654,59300.0],["2001-10-12",6.3421,6.381,6.1475,6.3576,26300.0],["2001-10-15",6.3421,6.6923,6.3421,6.6923,40200.0],["2001-10-16",6.6923,6.7312,6.5055,6.5288,40600.0],["2001-10-17",6.5288,6.6611,6.4199,6.4199,55900.0],["2001-10-18",6.4277,6.4744,6.3654,6.3654,51500.0],["2001-10-19",6.4199,6.4977,6.3576,6.4121,67500.0],["2001-10-22",6.4043,6.4277,6.2254,6.3343,31300.0],["2001-10-23",6.311,6.381,6.3032,6.311,28900.0],["2001-10-24",6.3654,6.3732,6.2876,6.2954,21900.0],["2001-10-25",6.2565,6.5755,6.0386,6.5755,31200.0],["2001-10-26",6.5755,6.6067,6.2254,6.3343,23800.0],["2001-10-29",6.3032,6.3032,5.7585,5.7585,49600.0],["2001-10-30",5.7585,5.7585,5.595,5.6106,27300.0],["2001-10-31",5.6417,5.7195,5.4628,5.7195,73100.0],["2001-11-01",5.7974,5.7974,5.4472,5.4861,38600.0],["2001-11-02",5.525,5.7429,5.525,5.634,20300.0],["2001-11-05",5.6028,5.9452,5.6028,5.9452,47300.0],["2001-11-06",5.9141,5.9452,5.7507,5.8363,39700.0],["2001-11-07",5.7974,5.9141,5.7118,5.7118,18300.0],["2001-11-08",5.7195,5.8752,5.7195,5.8363,16200.0],["2001-11-09",5.8363,5.9141,5.8363,5.8363,80800.0],["2001-11-12",5.7585,5.8752,5.7273,5.7273,17400.0],["2001-11-13",5.7585,5.8363,5.7585,5.7585,38000.0],["2001-11-14",5.7585,5.953,5.7585,5.7585,42500.0],["2001-11-15",5.7585,5.8363,5.7196,5.7896,42500.0],["2001-11-16",5.8518,5.9141,5.7118,5.8674,28700.0],["2001-11-19",5.8363,6.1242,5.8363,6.0386,54000.0],["2001-11-20",6.0386,6.5989,6.0308,6.5211,87100.0],["2001-11-21",6.4977,6.5288,6.4121,6.5288,56000.0],["2001-11-23",6.5211,6.7934,6.5211,6.7467,27600.0],["2001-11-26",6.7934,6.8012,6.5444,6.5678,51700.0],["2001-11-27",6.5366,6.5444,6.2409,6.3421,335000.0],["2001-11-28",6.3421,6.4199,6.2254,6.2254,330400.0],["2001-11-29",6.2254,6.311,5.9608,6.311,33400.0],["2001-11-30",6.3421,6.3421,6.1475,6.2643,165900.0],["2001-12-03",6.1865,6.2954,6.0308,6.2954,20700.0],["2001-12-04",6.2643,6.3421,6.0153,6.2176,32700.0],["2001-12-05",6.1942,6.2254,6.1709,6.2254,85400.0],["2001-12-06",6.2254,6.2254,6.1865,6.2254,47500.0],["2001-12-07",6.2254,6.2254,6.1865,6.202,51400.0],["2001-12-10",6.2254,6.2643,6.1475,6.1475,145800.0],["2001-12-11",6.1553,6.1865,5.9608,5.9686,17300.0],["2001-12-12",5.9452,6.0697,5.9297,5.953,42400.0],["2001-12-13",5.9763,6.2176,5.9608,6.1865,39000.0],["2001-12-14",6.1475,6.1475,6.1086,6.1475,15300.0],["2001-12-17",6.2254,6.2331,6.0308,6.2098,62500.0],["2001-12-18",6.1942,6.3032,6.0542,6.2254,36300.0],["2001-12-19",6.1475,6.202,6.0697,6.1475,78100.0],["2001-12-20",6.1398,6.2254,6.1086,6.1942,26200.0],["2001-12-21",6.2254,6.2254,5.9141,6.1553,83400.0],["2001-12-24",6.1553,6.2254,6.1553,6.2254,27700.0],["2001-12-26",6.1865,6.1865,5.9141,5.9841,31700.0],["2001-12-27",5.953,6.2254,5.953,6.202,32700.0],["2001-12-28",6.1242,6.202,5.9763,5.9919,33600.0],["2001-12-31",5.8363,6.2176,5.8207,6.0697,93600.0],["2002-01-02",6.1086,6.1865,5.9763,6.0308,107300.0],["2002-01-03",6.0153,6.1086,5.6184,5.6729,140100.0],["2002-01-04",5.6806,6.0697,5.6806,5.8285,350000.0],["2002-01-07",5.8363,6.0619,5.6028,5.6028,49700.0],["2002-01-08",5.6106,5.8363,5.6028,5.8129,43500.0],["2002-01-09",5.8363,5.8752,5.5717,5.5717,353600.0],["2002-01-10",5.595,5.8207,5.595,5.7351,165100.0],["2002-01-11",5.7507,5.9141,5.7273,5.8363,325100.0],["2002-01-14",5.8907,5.9919,5.6806,5.7585,85300.0],["2002-01-15",5.6806,6.0542,5.6806,6.0542,56900.0],["2002-01-16",6.132,6.1631,6.0464,6.1631,105100.0],["2002-01-17",6.1475,6.1475,5.9141,5.9841,86000.0],["2002-01-18",5.9452,6.1009,5.8129,5.8129,59300.0],["2002-01-22",5.8363,5.8752,5.774,5.774,40400.0],["2002-01-23",5.774,6.0153,5.774,6.0153,33600.0],["2002-01-24",6.0308,6.1086,5.9452,6.1086,56400.0],["2002-01-25",6.0853,6.0853,5.953,6.0308,49100.0],["2002-01-28",6.0308,6.1475,5.883,6.1475,79000.0],["2002-01-29",6.1009,6.1009,5.8207,5.8441,25500.0],["2002-01-30",5.8518,5.9141,5.7974,5.9141,14000.0],["2002-01-31",5.9919,6.2254,5.8129,6.1475,50200.0],["2002-02-01",6.1475,6.1864,6.0697,6.0697,28000.0],["2002-02-04",6.0697,6.0697,6.0075,6.0308,28200.0],["2002-02-05",6.0308,6.1631,5.9997,6.1475,26800.0],["2002-02-06",6.1864,6.7156,6.1709,6.7156,197500.0],["2002-02-07",6.7156,8.0074,6.7156,7.8362,231300.0],["2002-02-08",7.8206,8.2097,7.7739,8.2097,105500.0],["2002-02-11",8.1474,8.1474,7.7973,8.0152,53900.0],["2002-02-12",7.9373,7.9451,7.7817,7.9451,83300.0],["2002-02-13",7.8984,8.093,7.8673,8.093,16500.0],["2002-02-14",8.093,8.093,7.7506,7.8595,91500.0],["2002-02-15",7.8673,8.3264,7.8206,8.1863,56800.0],["2002-02-19",8.1552,8.1708,7.9762,8.0074,46300.0],["2002-02-20",8.0074,8.4198,8.0074,8.342,152400.0],["2002-02-21",8.342,8.342,8.1786,8.1786,69600.0],["2002-02-22",8.1786,8.4509,8.1708,8.4509,56500.0],["2002-02-25",8.4042,8.4042,8.2175,8.2797,15100.0],["2002-02-26",8.2797,8.3809,8.1708,8.3653,350400.0],["2002-02-27",8.4042,8.521,8.3186,8.521,344000.0],["2002-02-28",8.521,8.7311,8.4821,8.5521,147300.0],["2002-03-01",8.4431,8.7233,8.4276,8.7233,83300.0],["2002-03-04",8.6455,9.4548,8.6455,9.2836,53800.0],["2002-03-05",9.2057,9.2447,8.949,8.949,46900.0],["2002-03-06",8.949,8.9879,8.5599,8.6533,117000.0],["2002-03-07",8.5754,8.6844,8.3653,8.4042,87700.0],["2002-03-08",8.4821,8.4821,8.3186,8.4042,121900.0],["2002-03-11",8.3264,8.4665,8.3264,8.4431,75200.0],["2002-03-12",8.4354,8.4821,8.3731,8.4431,84600.0],["2002-03-13",8.4042,8.4821,8.4042,8.4509,70600.0],["2002-03-14",8.4509,8.4509,7.9762,8.093,30500.0],["2002-03-15",7.8595,8.3342,7.8595,8.163,51600.0],["2002-03-18",8.163,8.2097,7.9762,8.1007,28800.0],["2002-03-19",8.1397,8.2642,8.1008,8.1319,30100.0],["2002-03-20",8.1319,8.1863,7.9062,7.9685,38700.0],["2002-03-21",7.9918,8.0385,7.9918,8.0307,22900.0],["2002-03-22",7.9762,8.0151,7.0969,7.3226,35000.0],["2002-03-25",7.4004,7.6261,7.3693,7.4471,100500.0],["2002-03-26",7.4704,7.7817,7.4315,7.7817,139900.0],["2002-03-27",7.7428,8.3653,7.6805,8.1708,159300.0],["2002-03-28",8.1319,8.1319,7.6883,7.7039,50200.0],["2002-04-01",7.7039,7.7039,7.5872,7.5872,17500.0],["2002-04-02",7.6105,7.6261,7.3693,7.3693,29400.0],["2002-04-03",7.3693,7.5482,7.3693,7.4782,40400.0],["2002-04-04",7.4782,7.5482,7.4237,7.486,59700.0],["2002-04-05",7.4782,7.556,7.4782,7.5016,16800.0],["2002-04-08",7.5016,7.5482,7.4782,7.5249,40400.0],["2002-04-09",7.5171,7.665,7.5171,7.5638,42400.0],["2002-04-10",7.5638,7.9918,7.556,7.914,148800.0],["2002-04-11",7.8362,8.0696,7.8362,7.9607,37900.0],["2002-04-12",7.9996,8.4587,7.9918,8.3653,50700.0],["2002-04-15",8.3653,8.4509,7.9373,7.9373,31300.0],["2002-04-16",8.0152,8.6299,7.844,8.6299,88500.0],["2002-04-17",8.7077,8.7077,8.2097,8.3731,77200.0],["2002-04-18",8.3731,8.4431,7.9451,8.1241,61600.0],["2002-04-19",8.2019,8.3109,8.1241,8.2097,11800.0],["2002-04-22",8.2019,8.3109,7.9607,8.1786,84200.0],["2002-04-23",8.1163,8.2797,8.1163,8.2097,42700.0],["2002-04-24",8.2097,8.2253,7.984,7.984,26900.0],["2002-04-25",8.0152,8.2408,7.984,8.0541,49800.0],["2002-04-26",8.0152,8.093,7.6805,7.7739,37900.0],["2002-04-29",7.6961,7.8206,7.6027,7.6261,45400.0],["2002-04-30",7.6261,7.7039,7.5093,7.6183,103100.0],["2002-05-01",7.5482,7.6105,7.2914,7.5249,79000.0],["2002-05-02",7.4938,7.7817,7.4315,7.7817,44500.0],["2002-05-03",7.7039,8.3653,7.6572,8.3264,51300.0],["2002-05-06",8.3264,8.3264,7.7817,7.7895,27500.0],["2002-05-07",7.7661,7.7661,7.5794,7.5872,36400.0],["2002-05-08",7.5716,7.8128,7.5016,7.8128,46400.0],["2002-05-09",7.735,8.093,7.6805,7.7817,165900.0],["2002-05-10",7.7039,7.8751,7.6261,7.8128,45000.0],["2002-05-13",7.7428,7.7817,7.6494,7.7039,39200.0],["2002-05-14",7.665,8.163,7.6027,8.163,52500.0],["2002-05-15",8.163,8.4431,8.0618,8.4431,41900.0],["2002-05-16",8.4431,8.4431,8.1241,8.1863,85400.0],["2002-05-17",8.1941,8.2408,8.0307,8.0385,29500.0],["2002-05-20",8.1163,8.1163,7.8206,7.8284,29900.0],["2002-05-21",7.8284,8.1319,7.8284,8.1319,169700.0],["2002-05-22",8.1319,8.1397,7.8673,7.9918,67000.0],["2002-05-23",7.9996,8.0307,7.7428,7.7428,71000.0],["2002-05-24",7.7506,7.7506,7.3459,7.4704,92800.0],["2002-05-28",7.4782,7.4782,7.3537,7.4315,59100.0],["2002-05-29",7.4315,7.4315,7.0813,7.1825,381200.0],["2002-05-30",7.1903,7.2915,7.1903,7.2214,84400.0],["2002-05-31",7.2292,7.6027,7.2214,7.4315,97000.0],["2002-06-03",7.3537,7.4082,6.8479,6.8479,80300.0],["2002-06-04",6.8479,6.9024,6.4121,6.8401,122500.0],["2002-06-05",6.7701,6.7779,6.381,6.4977,166000.0],["2002-06-06",6.5133,6.5522,6.1086,6.1475,79900.0],["2002-06-07",6.1475,6.5755,6.1009,6.5055,56800.0],["2002-06-10",6.4432,6.7545,6.381,6.5133,48700.0],["2002-06-11",6.5133,6.5133,6.1631,6.1631,47200.0],["2002-06-12",6.202,6.809,5.9841,6.6767,69300.0],["2002-06-13",6.6144,6.6144,6.0308,6.0386,43700.0],["2002-06-14",6.0386,6.0619,5.8752,6.0619,162600.0],["2002-06-17",6.0619,6.2254,6.0308,6.1942,83800.0],["2002-06-18",6.1475,6.2254,6.0308,6.2254,131700.0],["2002-06-19",6.2254,6.9413,6.2254,6.6144,164300.0],["2002-06-20",6.6144,6.809,6.5366,6.6144,100400.0],["2002-06-21",6.6923,7.0035,6.6923,6.9413,72300.0],["2002-06-24",6.9724,7.237,6.9568,7.0035,129100.0],["2002-06-25",7.058,7.2915,6.9101,6.9413,87000.0],["2002-06-26",6.9413,7.1125,6.7701,7.0191,61000.0],["2002-06-27",7.0191,7.4393,7.0191,7.2292,93400.0],["2002-06-28",7.2292,7.7817,6.9646,7.7817,163800.0],["2002-07-01",7.735,7.735,7.0891,7.0969,81800.0],["2002-07-02",7.0502,7.1125,6.8479,6.9413,24500.0],["2002-07-03",6.9802,6.9957,6.5522,6.8635,64400.0],["2002-07-05",6.8635,7.0269,6.8479,6.9257,17300.0],["2002-07-08",7.0035,7.0969,6.6923,6.7,41500.0],["2002-07-09",6.7623,6.8712,6.6923,6.7234,64200.0],["2002-07-10",6.7701,6.9491,6.739,6.9257,58700.0],["2002-07-11",6.9257,7.0502,6.6534,6.7,44200.0],["2002-07-12",6.7,6.7779,6.6534,6.7,24300.0],["2002-07-15",6.6923,6.7934,6.4822,6.7312,34000.0],["2002-07-16",6.7078,6.7078,6.2254,6.4977,71400.0],["2002-07-17",6.4977,6.7312,6.3966,6.5522,51000.0],["2002-07-18",6.5522,6.6923,6.3187,6.3187,31000.0],["2002-07-19",6.2643,6.3421,5.953,6.3187,59900.0],["2002-07-22",6.2565,6.2565,5.9297,5.953,40900.0],["2002-07-23",5.9763,5.9997,5.7818,5.8363,29700.0],["2002-07-24",5.7896,6.1086,5.7896,6.0697,76300.0],["2002-07-25",6.0542,6.6144,5.9841,6.1086,28500.0],["2002-07-26",6.132,6.3421,6.132,6.202,32300.0],["2002-07-29",6.2098,6.9802,6.2098,6.879,75600.0],["2002-07-30",6.9024,7.1747,6.8868,7.058,57000.0],["2002-07-31",7.0035,7.0502,6.1709,6.1709,75700.0],["2002-08-01",5.8363,6.1864,5.8363,5.8752,81700.0],["2002-08-02",6.0697,6.1086,5.3616,5.4472,56300.0],["2002-08-05",5.4861,5.4861,5.2137,5.2137,25900.0],["2002-08-06",5.2916,5.5094,5.206,5.5094,84700.0],["2002-08-07",5.5094,5.5094,5.4472,5.455,35400.0],["2002-08-08",5.4083,5.8985,5.4083,5.7974,32700.0],["2002-08-09",5.7974,5.8129,5.4939,5.5561,16900.0],["2002-08-12",5.5406,5.5406,5.3772,5.4238,43500.0],["2002-08-13",5.4083,5.5328,5.2137,5.2293,20000.0],["2002-08-14",5.276,5.4472,5.1826,5.3616,30500.0],["2002-08-15",5.3927,5.4394,5.2916,5.2916,19800.0],["2002-08-16",5.2838,5.2838,4.9258,5.1748,77300.0],["2002-08-19",5.1359,5.4939,5.1359,5.4394,50100.0],["2002-08-20",5.3694,5.3694,4.9803,4.9803,40100.0],["2002-08-21",5.027,5.0348,4.6301,4.7935,76100.0],["2002-08-22",4.8013,4.8324,4.5912,4.669,69200.0],["2002-08-23",4.5912,4.8247,4.5289,4.6612,75400.0],["2002-08-26",5.0581,5.1359,4.9258,4.9803,144600.0],["2002-08-27",4.9647,4.9725,4.5523,4.5912,117300.0],["2002-08-28",4.6535,4.6535,4.0854,4.1632,86300.0],["2002-08-29",4.1943,4.1943,3.7352,3.8597,129300.0],["2002-08-30",3.8908,4.1165,3.8753,4.0932,69600.0],["2002-09-03",4.0932,4.0932,3.2372,3.5485,119200.0],["2002-09-04",3.4706,3.673,3.4395,3.6263,198700.0],["2002-09-05",3.6263,3.6963,3.5018,3.6263,53700.0],["2002-09-06",3.6963,4.0543,3.6963,3.9687,85100.0],["2002-09-09",4.0465,4.3422,3.9687,4.2799,154300.0],["2002-09-10",4.3033,4.3033,4.2255,4.2955,112800.0],["2002-09-11",4.3111,4.3111,3.9375,3.9687,52500.0],["2002-09-12",3.9687,4.0154,3.8831,4.0154,38400.0],["2002-09-13",4.0854,4.3422,4.0309,4.0854,181900.0],["2002-09-16",4.0231,4.3033,4.0231,4.241,78400.0],["2002-09-17",4.2799,4.2799,4.0776,4.1632,48500.0],["2002-09-18",4.1632,4.1943,4.0854,4.1554,41600.0],["2002-09-19",4.0776,4.2177,4.0309,4.101,57300.0],["2002-09-20",4.1399,4.1788,4.0154,4.1321,44800.0],["2002-09-23",4.1087,4.2799,3.9998,4.2021,83300.0],["2002-09-24",4.1632,4.2799,4.0854,4.0854,45900.0],["2002-09-25",4.0854,4.2177,4.0776,4.2177,75700.0],["2002-09-26",4.241,4.3578,4.0932,4.3578,27400.0],["2002-09-27",4.3111,4.3344,4.0854,4.1399,47200.0],["2002-09-30",4.101,4.2799,3.992,4.2099,47800.0],["2002-10-01",4.1632,4.1866,3.9453,4.1866,52400.0],["2002-10-02",4.1632,4.2255,4.0076,4.0154,74800.0],["2002-10-03",4.062,4.1866,3.8831,3.9375,21900.0],["2002-10-04",3.9375,3.9375,3.7508,3.7663,47500.0],["2002-10-07",3.743,3.813,3.4551,3.4551,71200.0],["2002-10-08",3.5018,3.5095,3.2761,3.3539,34200.0],["2002-10-09",3.2761,3.2761,2.8014,2.8403,108600.0],["2002-10-10",2.7625,3.1983,2.7625,3.1438,90500.0],["2002-10-11",3.1516,3.1594,2.9882,3.0193,116000.0],["2002-10-14",3.0582,3.2683,2.996,3.2294,173500.0],["2002-10-15",3.1905,3.6185,3.1905,3.6185,38400.0],["2002-10-16",3.5407,3.5407,3.2917,3.3539,41600.0],["2002-10-17",3.4317,3.4862,3.3461,3.4239,21200.0],["2002-10-18",3.4629,3.5562,3.3539,3.5173,77700.0],["2002-10-21",3.5251,3.5796,3.3617,3.5796,35100.0],["2002-10-22",3.5407,3.5485,3.2683,3.4629,17900.0],["2002-10-23",3.4395,3.5329,3.4239,3.5329,23600.0],["2002-10-24",3.5329,3.6185,3.4862,3.5951,72100.0],["2002-10-25",3.564,3.6574,3.564,3.6185,16600.0],["2002-10-28",3.6107,3.6185,3.5485,3.5562,47000.0],["2002-10-29",3.5485,3.6496,3.4239,3.6185,53900.0],["2002-10-30",3.6807,3.6963,3.5796,3.6185,46300.0],["2002-10-31",3.6574,3.6963,3.5874,3.6574,55500.0],["2002-11-01",3.6185,3.7586,3.6185,3.7586,148200.0],["2002-11-04",3.8364,3.9609,3.813,3.8675,74600.0],["2002-11-05",3.8597,4.0309,3.8442,3.9842,70600.0],["2002-11-06",4.0309,4.1943,4.0231,4.1788,90300.0],["2002-11-07",4.1632,4.1632,3.8831,3.8831,24000.0],["2002-11-08",3.8831,4.0154,3.813,3.9142,25800.0],["2002-11-11",3.9687,4.0854,3.8909,4.0076,107000.0],["2002-11-12",4.0076,4.1243,4.0076,4.0854,281100.0],["2002-11-13",4.0854,4.1243,4.0076,4.0465,165800.0],["2002-11-14",4.0854,4.7857,4.0854,4.7468,285100.0],["2002-11-15",4.7468,4.7468,4.49,4.5134,264200.0],["2002-11-18",4.5212,4.7702,4.5212,4.6457,46700.0],["2002-11-19",4.669,4.7235,4.6301,4.6846,121800.0],["2002-11-20",4.6846,4.8636,4.6846,4.848,28500.0],["2002-11-21",4.8247,5.0036,4.8247,4.9881,178300.0],["2002-11-22",4.9103,5.2137,4.9103,5.2137,373200.0],["2002-11-25",5.2682,5.7507,5.2293,5.7273,191500.0],["2002-11-26",5.7429,6.1086,5.7195,6.0853,203100.0],["2002-11-27",6.0931,6.2254,6.0853,6.1709,146600.0],["2002-11-29",6.2098,6.2643,6.0853,6.1475,69400.0],["2002-12-02",6.1787,6.2721,6.1787,6.2643,126500.0],["2002-12-03",6.2643,6.2643,6.1086,6.1865,130000.0],["2002-12-04",6.1475,6.2643,6.1475,6.2409,676000.0],["2002-12-05",6.2876,6.2876,5.953,6.2254,108400.0],["2002-12-06",6.1475,6.2954,6.1398,6.2409,94800.0],["2002-12-09",6.1787,6.2409,6.1475,6.2331,72700.0],["2002-12-10",6.2643,6.2721,6.1164,6.1865,248200.0],["2002-12-11",6.1864,6.2254,6.1709,6.2098,65700.0],["2002-12-12",6.2254,6.2643,6.0542,6.1631,132500.0],["2002-12-13",6.1086,6.2254,6.0386,6.0386,39300.0],["2002-12-16",6.0931,6.2643,6.0931,6.2643,175200.0],["2002-12-17",6.2643,6.4977,6.2254,6.2331,239400.0],["2002-12-18",6.2331,6.2798,6.2176,6.2254,151300.0],["2002-12-19",6.2254,6.3032,6.2254,6.272,124000.0],["2002-12-20",6.2798,6.3032,6.1553,6.1865,411000.0],["2002-12-23",6.1864,6.2098,6.0853,6.1086,124700.0],["2002-12-24",6.1086,6.1475,6.0697,6.1475,105200.0],["2002-12-26",6.1475,6.2254,6.0697,6.202,80800.0],["2002-12-27",6.202,6.2331,6.0697,6.2331,67700.0],["2002-12-30",6.2254,6.5211,6.2254,6.3654,48600.0],["2002-12-31",6.3654,6.6144,6.3654,6.5211,99200.0],["2003-01-02",6.5211,6.6845,6.4977,6.6144,163800.0],["2003-01-03",6.6144,6.7467,6.5133,6.5366,60600.0],["2003-01-06",6.5444,6.7779,6.5444,6.7623,29400.0],["2003-01-07",6.6923,6.809,6.5366,6.809,63800.0],["2003-01-08",6.809,6.809,6.5366,6.6144,21400.0],["2003-01-09",6.6767,6.739,6.4588,6.4977,74800.0],["2003-01-10",6.4588,6.5678,6.4588,6.5288,38600.0],["2003-01-13",6.5755,6.6923,6.4899,6.6222,105300.0],["2003-01-14",6.6222,6.8635,6.5989,6.8635,126500.0],["2003-01-15",6.8479,6.9257,6.6222,6.9257,99100.0],["2003-01-16",6.8868,7.0969,6.8868,7.0035,195500.0],["2003-01-17",7.0035,7.0969,6.9257,7.0269,43600.0],["2003-01-21",7.0035,7.0035,6.4588,6.5366,55100.0],["2003-01-22",6.5366,6.6067,6.5133,6.56,65900.0],["2003-01-23",6.5522,6.6144,6.5133,6.5678,42300.0],["2003-01-24",6.5522,6.56,6.3499,6.4588,68300.0],["2003-01-27",6.4977,6.6923,6.4822,6.5366,99800.0],["2003-01-28",6.5678,6.5911,6.4199,6.4199,21100.0],["2003-01-29",6.3966,6.5366,6.2643,6.4822,23900.0],["2003-01-30",6.4822,6.6222,6.0697,6.2409,161900.0],["2003-01-31",6.2254,6.4199,6.0308,6.272,62500.0],["2003-02-03",6.3032,6.4744,6.3032,6.3499,28200.0],["2003-02-04",6.3265,6.3576,6.1009,6.272,77600.0],["2003-02-05",6.2487,6.4588,6.2176,6.3265,42500.0],["2003-02-06",6.3421,6.381,6.1942,6.2409,53000.0],["2003-02-07",6.1865,6.3421,6.0308,6.0308,33400.0],["2003-02-10",6.0697,6.3654,6.0542,6.3265,59100.0],["2003-02-11",6.3032,6.4744,6.1709,6.1865,38100.0],["2003-02-12",6.1475,6.1787,6.0931,6.0931,17900.0],["2003-02-13",6.1009,6.1009,4.2099,5.2526,776900.0],["2003-02-14",5.2526,5.4472,5.1204,5.4472,98200.0],["2003-02-18",5.3849,5.525,5.3849,5.4705,60200.0],["2003-02-19",5.4861,5.5717,5.3694,5.3694,99300.0],["2003-02-20",5.4083,5.4083,4.9025,4.9025,86500.0],["2003-02-21",4.9025,5.0659,4.5912,5.027,74100.0],["2003-02-24",5.0348,5.0348,3.9531,4.2799,1193500.0],["2003-02-25",4.2799,4.6068,4.2722,4.5289,99200.0],["2003-02-26",4.4356,4.4589,4.3811,4.4044,120900.0],["2003-02-27",4.4356,4.5134,4.3578,4.4978,48300.0],["2003-02-28",4.5134,4.5289,4.101,4.1243,67800.0],["2003-03-03",4.1554,4.1554,3.8519,4.1554,125100.0],["2003-03-04",4.101,4.1788,3.9998,4.1554,89300.0],["2003-03-05",4.669,4.9803,4.2488,4.2877,313900.0],["2003-03-06",4.2799,4.35,4.171,4.1866,73100.0],["2003-03-07",4.1632,4.4044,4.1087,4.1943,139700.0],["2003-03-10",4.2021,4.3111,4.1632,4.2099,41000.0],["2003-03-11",4.1943,4.3578,4.1087,4.2021,89500.0],["2003-03-12",4.1788,4.2877,4.1788,4.1943,56200.0],["2003-03-13",4.241,4.42,4.1243,4.3889,53800.0],["2003-03-14",4.4356,4.6846,4.3967,4.6301,101700.0],["2003-03-17",4.6379,4.8791,4.5834,4.8791,60000.0],["2003-03-18",4.9025,5.027,4.7157,5.027,101900.0],["2003-03-19",4.9803,5.1904,4.9569,5.1904,41600.0],["2003-03-20",5.1204,5.1204,4.9959,5.0737,233700.0],["2003-03-21",5.0815,5.1359,5.027,5.1126,68700.0],["2003-03-24",5.1204,5.1204,4.8402,4.9803,153300.0],["2003-03-25",4.9803,5.0659,4.918,4.9803,179500.0],["2003-03-26",4.9803,4.9803,4.8247,4.918,77100.0],["2003-03-27",4.8869,5.0815,4.8402,5.0815,74600.0],["2003-03-28",5.0659,5.0659,4.7935,4.9336,230600.0],["2003-03-31",4.9025,4.9336,4.7624,4.9025,250400.0],["2003-04-01",4.8636,4.9414,4.7313,4.9414,124000.0],["2003-04-02",4.9492,5.0581,4.8247,4.8713,241100.0],["2003-04-03",4.8713,4.9803,4.8247,4.9414,67000.0],["2003-04-04",5.0036,5.0425,4.8013,4.8869,168100.0],["2003-04-07",4.9414,5.0036,4.8247,4.8636,196300.0],["2003-04-08",4.8402,4.8713,4.7857,4.8013,145300.0],["2003-04-09",4.8169,4.9881,4.7702,4.9103,928300.0],["2003-04-10",4.9492,5.2916,4.8869,5.2526,89000.0],["2003-04-11",5.3305,5.5873,5.3305,5.4316,379000.0],["2003-04-14",5.4472,5.8752,5.4472,5.8129,212900.0],["2003-04-15",5.8129,5.8674,5.704,5.774,144600.0],["2003-04-16",5.774,5.9141,5.6806,5.8207,97100.0],["2003-04-17",5.8207,5.8207,5.7429,5.7429,134000.0],["2003-04-21",5.7351,5.7429,5.6262,5.7195,89600.0],["2003-04-22",5.7195,6.0619,5.6884,5.953,205100.0],["2003-04-23",5.9686,6.5366,5.9686,6.4588,319000.0],["2003-04-24",6.4588,6.4588,6.1631,6.2409,161800.0],["2003-04-25",6.2409,6.4588,6.1631,6.4588,104200.0],["2003-04-28",6.4588,6.809,6.4588,6.6689,89200.0],["2003-04-29",6.6689,6.9257,6.2643,6.2798,198300.0],["2003-04-30",6.5755,7.8284,6.5755,7.2992,993800.0],["2003-05-01",7.2759,7.4704,7.237,7.4004,116200.0],["2003-05-02",7.4315,8.1863,7.3926,7.6027,684900.0],["2003-05-05",7.6027,7.8906,7.5872,7.7661,403900.0],["2003-05-06",7.844,7.914,7.4938,7.5716,253500.0],["2003-05-07",7.6261,7.984,7.6261,7.8595,249300.0],["2003-05-08",7.8595,8.1474,7.8284,8.0618,124200.0],["2003-05-09",8.1008,8.6377,8.1008,8.5443,258500.0],["2003-05-12",8.5443,9.5559,8.5132,9.338,497000.0],["2003-05-13",9.2602,9.2602,8.6299,8.949,1104100.0],["2003-05-14",8.949,9.0268,8.7155,8.77,228700.0],["2003-05-15",8.8322,8.9879,8.8322,8.9645,131600.0],["2003-05-16",8.8867,8.9567,8.6999,8.6999,193500.0],["2003-05-19",8.6533,8.949,8.5599,8.6922,156400.0],["2003-05-20",8.6999,8.7544,8.5599,8.7155,234500.0],["2003-05-21",8.7311,9.2213,8.6999,9.1902,385000.0],["2003-05-22",9.1902,9.4859,9.1435,9.3692,155000.0],["2003-05-23",9.4314,9.9217,9.3225,9.6026,281600.0],["2003-05-27",9.6026,10.1162,9.5948,10.1162,173800.0],["2003-05-28",10.1162,10.1162,9.6104,10.0384,170400.0],["2003-05-29",10.0462,10.1162,9.7193,9.8828,145800.0],["2003-05-30",9.8828,9.9217,9.5326,9.7193,269400.0],["2003-06-02",9.7271,10.2718,9.6727,10.0929,391600.0],["2003-06-03",10.1162,10.4664,10.1006,10.2407,207200.0],["2003-06-04",10.2718,10.8321,10.194,10.801,755800.0],["2003-06-05",10.5831,10.8944,10.5831,10.8866,666300.0],["2003-06-06",10.8944,11.2523,10.7387,10.7387,350700.0],["2003-06-09",10.8166,10.8166,10.3108,10.4041,248500.0],["2003-06-10",10.4819,10.622,10.373,10.5831,180700.0],["2003-06-11",10.5831,10.9566,10.4742,10.8243,332200.0],["2003-06-12",10.8944,11.7581,10.8555,11.3613,622300.0],["2003-06-13",11.3613,11.3691,10.9333,10.9333,218600.0],["2003-06-16",11.0111,11.1901,10.6843,10.9644,247100.0],["2003-06-17",11.0422,11.548,10.9333,11.4391,158700.0],["2003-06-18",11.3691,11.3691,11.0889,11.1901,280600.0],["2003-06-19",11.1901,11.3302,10.8166,10.8166,78900.0],["2003-06-20",10.7777,10.7854,10.4041,10.6687,189200.0],["2003-06-23",10.622,10.622,9.9294,10.1162,280700.0],["2003-06-24",10.0384,10.1162,9.9372,9.9761,148700.0],["2003-06-25",10.054,10.6687,10.054,10.5442,120700.0],["2003-06-26",10.622,10.801,10.1162,10.3497,209800.0],["2003-06-27",10.4275,10.7621,10.4275,10.5987,135100.0],["2003-06-30",10.6376,11.0111,10.2874,10.9177,269700.0],["2003-07-01",10.9955,11.0967,10.7232,10.9566,265800.0],["2003-07-02",10.9566,11.2679,10.9566,11.2679,212000.0],["2003-07-03",11.2056,11.2056,10.801,10.8944,108200.0],["2003-07-07",11.0889,11.3613,11.0889,11.2056,131300.0],["2003-07-08",11.2446,11.5947,11.2056,11.5947,281000.0],["2003-07-09",11.5636,11.5636,11.2446,11.4002,549200.0],["2003-07-10",11.3924,11.3924,11.0033,11.0578,77000.0],["2003-07-11",11.1356,11.5869,11.0734,11.5247,203900.0],["2003-07-14",11.5947,12.2173,11.5947,12.1239,288000.0],["2003-07-15",12.1161,12.155,12.0227,12.1394,214700.0],["2003-07-16",12.2951,12.7698,12.2951,12.4585,287600.0],["2003-07-17",12.3885,12.3885,11.8437,11.8515,229200.0],["2003-07-18",11.8282,12.0227,11.7893,12.0227,132000.0],["2003-07-21",11.906,12.2406,11.8282,12.1161,139400.0],["2003-07-22",12.1083,12.4118,12.0616,12.0928,230700.0],["2003-07-23",11.0889,11.7893,10.7387,11.5714,1861900.0],["2003-07-24",11.6725,11.8593,11.4235,11.6725,1076900.0],["2003-07-25",11.7115,11.9994,11.6881,11.8671,604500.0],["2003-07-28",11.9838,11.9838,11.5558,11.9527,974300.0],["2003-07-29",11.9838,13.6958,11.9527,13.2289,2320800.0],["2003-07-30",12.9954,13.3923,12.8242,13.2133,630400.0],["2003-07-31",13.2133,13.9292,13.2133,13.6569,291800.0],["2003-08-01",13.7736,13.7736,13.3067,13.439,121900.0],["2003-08-04",13.2834,13.5713,13.1355,13.3845,304400.0],["2003-08-05",13.2678,13.4779,13.2678,13.4779,196500.0],["2003-08-06",13.4001,13.4001,13.1589,13.2367,149800.0],["2003-08-07",13.2367,13.2445,12.8865,13.0499,119300.0],["2003-08-08",13.0733,13.1122,12.9176,13.011,111000.0],["2003-08-11",13.19,13.4546,13.0888,13.3456,243400.0],["2003-08-12",13.3456,13.5012,13.2289,13.5012,227400.0],["2003-08-13",13.5246,13.6335,13.439,13.6024,256100.0],["2003-08-14",13.6024,13.618,13.5012,13.5402,129100.0],["2003-08-15",13.618,13.618,13.5012,13.5012,47000.0],["2003-08-18",13.4623,13.618,13.2911,13.6102,226100.0],["2003-08-19",13.618,13.8514,13.5557,13.8514,204500.0],["2003-08-20",13.8514,13.8514,13.5868,13.8047,242500.0],["2003-08-21",13.8125,14.3417,13.7736,14.2483,342200.0],["2003-08-22",14.1627,14.1783,13.7658,13.8592,372600.0],["2003-08-25",13.8903,13.8903,13.4234,13.5012,169700.0],["2003-08-26",13.4234,13.5013,13.1589,13.4546,122900.0],["2003-08-27",13.5402,13.9915,13.4623,13.937,153800.0],["2003-08-28",13.8359,13.937,13.5246,13.7347,264700.0],["2003-08-29",13.6958,13.8903,13.6335,13.8903,68800.0],["2003-09-02",13.8125,14.6063,13.7814,14.5751,325900.0],["2003-09-03",14.474,14.6685,14.1627,14.1627,157900.0],["2003-09-04",14.2405,14.3572,13.8514,13.9604,225800.0],["2003-09-05",14.0071,14.0071,13.3845,13.3923,484900.0],["2003-09-08",13.4312,14.7308,13.4312,14.6063,607100.0],["2003-09-09",14.5518,15.3689,14.4428,15.2132,621800.0],["2003-09-10",15.1743,15.1743,14.7852,14.8708,318700.0],["2003-09-11",14.3961,14.4039,13.8125,13.9137,1098500.0],["2003-09-12",14.0304,14.186,13.7736,13.9448,358800.0],["2003-09-15",13.9837,13.9837,13.8203,13.8203,66100.0],["2003-09-16",13.8125,14.116,13.797,13.9604,383500.0],["2003-09-17",13.9526,14.0071,13.7892,13.9682,193700.0],["2003-09-18",13.9682,14.3961,13.7736,14.3495,318300.0],["2003-09-19",14.3495,14.793,14.3495,14.7074,349300.0],["2003-09-22",14.474,14.474,13.9292,14.1938,379300.0],["2003-09-23",14.1938,14.5596,14.116,14.3339,268500.0],["2003-09-24",14.3961,14.5518,14.2872,14.3183,377400.0],["2003-09-25",14.2405,14.2405,12.9954,13.081,1236100.0],["2003-09-26",12.9954,13.2678,12.7231,12.9877,457400.0],["2003-09-29",12.8398,12.9954,12.2406,12.4118,565900.0],["2003-09-30",12.4118,12.832,12.2951,12.4118,365900.0],["2003-10-01",12.4274,12.832,12.4274,12.832,241100.0],["2003-10-02",12.7542,12.9721,12.6297,12.6997,178100.0],["2003-10-03",12.8943,13.2211,12.8943,13.0343,410900.0],["2003-10-06",13.5402,13.5791,13.2678,13.3223,278700.0],["2003-10-07",13.2289,13.2678,12.9176,13.2678,160600.0],["2003-10-08",13.2678,13.2678,12.8632,12.9954,257900.0],["2003-10-09",13.1511,14.5129,13.1511,14.0927,505800.0],["2003-10-10",14.0693,14.6218,14.0693,14.3183,286500.0],["2003-10-13",14.3261,14.4973,14.1938,14.3961,144200.0],["2003-10-14",14.3884,14.9798,14.3884,14.9253,239100.0],["2003-10-15",14.9253,14.9564,14.793,14.8708,128200.0],["2003-10-16",14.7852,14.8864,14.474,14.8164,139300.0],["2003-10-17",14.8008,14.9097,14.4584,14.5284,187300.0],["2003-10-20",14.5284,14.6685,14.2405,14.5673,174900.0],["2003-10-21",15.1354,15.4155,15.0965,15.3533,503700.0],["2003-10-22",15.3533,15.3533,15.0965,15.1198,273700.0],["2003-10-23",14.3961,15.4545,14.0071,15.1743,496300.0],["2003-10-24",15.1743,15.2443,15.0809,15.0965,299000.0],["2003-10-27",15.2521,16.0381,15.2521,15.6801,337600.0],["2003-10-28",15.7502,16.7229,15.6801,16.7073,480600.0],["2003-10-29",16.8474,18.0068,16.8474,17.5944,1193900.0],["2003-10-30",17.8979,17.9757,17.8434,17.8979,546300.0],["2003-10-31",17.9057,18.2481,17.8357,17.9524,438000.0],["2003-11-03",18.0146,18.9018,17.9991,18.5905,467600.0],["2003-11-04",18.536,18.6138,18.4037,18.5983,198300.0],["2003-11-05",18.5983,18.6372,18.3259,18.466,250900.0],["2003-11-06",18.5438,19.3842,18.4037,19.2675,509700.0],["2003-11-07",19.4542,20.4425,19.4231,20.0923,545500.0],["2003-11-10",20.0768,20.0768,19.1352,19.2286,570700.0],["2003-11-11",19.1819,19.1819,18.1391,18.1625,559500.0],["2003-11-12",18.2092,19.6021,18.2092,19.2208,1017500.0],["2003-11-13",19.2986,19.5243,19.2208,19.4543,215400.0],["2003-11-14",19.3764,19.4931,19.1118,19.213,201500.0],["2003-11-17",19.143,19.213,18.6372,19.143,225600.0],["2003-11-18",19.2208,20.2324,19.2208,19.6488,431000.0],["2003-11-19",19.4542,20.6137,19.3375,19.7655,456900.0],["2003-11-20",19.7655,20.0301,19.143,19.4543,389100.0],["2003-11-21",19.6488,19.6488,18.8551,19.2675,276800.0],["2003-11-24",19.4542,19.9212,19.4542,19.6488,237400.0],["2003-11-25",19.8044,20.8627,19.8044,20.7927,471600.0],["2003-11-26",20.9328,21.3219,20.7071,21.283,504900.0],["2003-11-28",21.283,21.672,21.283,21.6565,104000.0],["2003-12-01",21.6565,22.6214,21.6565,22.5436,624400.0],["2003-12-02",22.3724,22.5125,22.0611,22.1856,517400.0],["2003-12-03",22.1856,22.6447,22.1545,22.3101,267100.0],["2003-12-04",22.1934,22.2712,21.9833,22.2479,271700.0],["2003-12-05",22.2479,22.2868,21.8432,22.0378,246600.0],["2003-12-08",22.0455,22.1623,21.5164,22.1234,200400.0],["2003-12-09",22.1156,22.3335,21.7265,21.781,247600.0],["2003-12-10",21.8277,21.8277,20.4892,20.8472,339600.0],["2003-12-11",20.8549,21.1896,20.6448,20.9483,306900.0],["2003-12-12",21.0106,21.5709,21.0106,21.3219,229500.0],["2003-12-15",21.6331,21.8666,21.1974,21.353,461900.0],["2003-12-16",21.3997,21.9911,21.0417,21.8432,707300.0],["2003-12-17",21.9055,22.9794,21.8432,22.5669,402000.0],["2003-12-18",22.5669,23.5785,22.5047,23.4618,462900.0],["2003-12-19",23.4618,23.563,23.2128,23.5241,488100.0],["2003-12-22",23.5241,23.6486,23.3062,23.3451,285100.0],["2003-12-23",23.3062,23.3451,23.0572,23.3451,226500.0],["2003-12-24",23.3451,23.3451,22.9871,22.9871,89600.0],["2003-12-26",22.9404,23.1895,22.9171,23.1506,39000.0],["2003-12-29",23.1506,23.3451,23.1039,23.3451,181000.0],["2003-12-30",23.3451,23.3451,23.1428,23.1817,169900.0],["2003-12-31",23.2595,23.2984,22.5825,22.8004,219100.0],["2004-01-02",22.8782,23.2595,22.8782,22.9871,167700.0],["2004-01-05",23.065,23.1895,23.065,23.1116,160800.0],["2004-01-06",23.1117,23.1117,22.956,22.956,201300.0],["2004-01-07",22.9638,23.3373,22.5514,22.9949,971000.0],["2004-01-08",22.9949,23.0261,22.7537,22.956,287700.0],["2004-01-09",22.8782,22.8782,22.2946,22.2946,218500.0],["2004-01-12",22.3335,22.5358,20.5048,21.0884,839100.0],["2004-01-13",21.0106,21.3063,20.3881,20.5826,618900.0],["2004-01-14",20.7382,21.3141,20.3491,21.2674,467000.0],["2004-01-15",21.244,21.2674,20.8627,20.9328,311700.0],["2004-01-16",21.0106,21.2596,20.8783,21.0106,274700.0],["2004-01-20",21.0495,21.0495,20.6682,20.7771,452700.0],["2004-01-21",20.7771,21.3219,20.6604,21.0106,396900.0],["2004-01-22",21.0884,21.7343,21.0339,21.5709,409700.0],["2004-01-23",21.5709,22.458,21.5164,22.0455,713900.0],["2004-01-26",23.3451,23.8898,22.1078,22.3957,526600.0],["2004-01-27",22.4346,22.8938,22.0222,22.0845,466600.0],["2004-01-28",22.2168,22.4735,21.3374,21.3685,311200.0],["2004-01-29",21.3685,21.3997,20.8238,21.2363,293900.0],["2004-01-30",21.0806,21.602,20.8861,21.4075,249200.0],["2004-02-02",21.2207,21.5164,20.6915,20.8783,322200.0],["2004-02-03",20.816,21.5709,20.816,21.1896,267100.0],["2004-02-04",21.1896,21.1896,20.5048,20.6215,437300.0],["2004-02-05",20.427,20.9328,20.427,20.6215,197100.0],["2004-02-06",20.7382,21.8666,20.7382,21.4386,436500.0],["2004-02-09",21.6331,22.8782,21.6331,22.6837,389100.0],["2004-02-10",22.6447,23.5396,22.2323,23.0727,650600.0],["2004-02-11",23.0494,23.7887,23.0494,23.5241,324700.0],["2004-02-12",23.5319,23.9132,23.1506,23.2362,415200.0],["2004-02-13",23.2362,23.3451,22.3568,22.458,186300.0],["2004-02-17",22.7226,23.4074,22.6837,23.2673,304100.0],["2004-02-18",23.1895,23.3451,22.8082,22.8626,70000.0],["2004-02-19",22.8004,23.0027,22.528,22.5358,340400.0],["2004-02-20",22.5514,22.6447,22.1778,22.458,282600.0],["2004-02-23",22.6447,22.9716,22.2712,22.4969,351100.0],["2004-02-24",22.3568,22.707,21.9677,22.1,237700.0],["2004-02-25",22.1,22.9404,21.9133,22.2946,203700.0],["2004-02-26",22.3024,22.5202,21.8666,22.4735,144100.0],["2004-02-27",22.4735,22.8393,21.8199,22.1389,316900.0],["2004-03-01",22.1389,23.1116,22.0767,22.9327,220000.0],["2004-03-02",23.0727,23.205,22.8004,23.026,234400.0],["2004-03-03",23.026,23.1428,22.7303,22.8393,122000.0],["2004-03-04",22.9171,22.9871,22.5981,22.8315,136000.0],["2004-03-05",22.4891,23.2828,22.3413,22.8471,75100.0],["2004-03-08",22.9249,22.9327,21.8744,22.2323,167200.0],["2004-03-09",22.1,22.1,21.1351,21.2363,264000.0],["2004-03-10",21.353,21.6798,19.9367,19.9367,392400.0],["2004-03-11",18.6761,18.9873,18.357,18.7072,1077800.0],["2004-03-12",18.8628,18.9873,18.4348,18.7539,402900.0],["2004-03-15",18.7539,18.7539,17.2442,17.7734,704700.0],["2004-03-16",18.287,18.4037,17.9835,18.1391,281100.0],["2004-03-17",18.3259,18.894,18.3259,18.7228,306600.0],["2004-03-18",18.6372,18.6372,18.0924,18.4582,278200.0],["2004-03-19",18.5593,18.9873,18.2092,18.4271,568300.0],["2004-03-22",18.2481,18.2481,17.5088,17.5166,387000.0],["2004-03-23",17.7034,18.3026,17.7034,18.1547,490900.0],["2004-03-24",17.9602,17.9679,17.6333,17.7034,474800.0],["2004-03-25",17.7812,18.3337,17.7812,18.3259,294700.0],["2004-03-26",18.287,19.3764,18.287,18.8551,882600.0],["2004-03-29",19.0652,19.5009,19.0418,19.2208,346200.0],["2004-03-30",19.143,19.143,18.5516,18.6372,458300.0],["2004-03-31",18.5204,18.5983,18.0146,18.3648,810700.0],["2004-04-01",18.3648,18.3648,17.929,18.1936,776700.0],["2004-04-02",18.4815,18.8706,18.3648,18.8084,364300.0],["2004-04-05",18.8473,19.3375,18.3259,18.6372,396100.0],["2004-04-06",18.9484,19.4542,18.8706,19.1119,528700.0],["2004-04-07",19.1119,19.5165,18.7928,19.1975,447700.0],["2004-04-08",19.3142,19.4542,18.9095,18.9796,362500.0],["2004-04-12",18.7928,19.7733,18.4426,19.7266,933100.0],["2004-04-13",19.7655,19.9601,19.0496,19.0496,558600.0],["2004-04-14",19.0574,19.2986,18.7461,18.9951,362000.0],["2004-04-15",18.9484,19.1508,18.4738,18.7928,332500.0],["2004-04-16",18.7928,18.9796,18.4582,18.9095,588900.0],["2004-04-19",18.8317,19.8044,18.8317,19.5788,641000.0],["2004-04-20",19.9601,21.6331,19.8433,21.4386,1993900.0],["2004-04-21",21.1662,22.03,20.9639,22.0222,974400.0],["2004-04-22",21.9444,22.9794,21.9444,22.1778,1057400.0],["2004-04-23",22.2557,22.2557,21.244,21.3608,761500.0],["2004-04-26",21.5553,22.0378,21.5164,21.5942,694300.0],["2004-04-27",21.7499,21.7499,21.0495,21.244,381100.0],["2004-04-28",21.244,21.244,20.2869,20.5126,607200.0],["2004-04-29",20.6215,20.7382,19.7811,20.2246,452500.0],["2004-04-30",20.1157,20.5437,19.462,19.7733,426500.0],["2004-05-03",19.7733,20.8783,19.641,20.3491,719700.0],["2004-05-04",20.2013,20.318,19.6877,19.9756,566600.0],["2004-05-05",20.0379,20.139,19.5243,19.6955,392700.0],["2004-05-06",19.7188,19.7188,18.9718,19.4465,409900.0],["2004-05-07",19.3375,19.571,18.6138,18.7228,237700.0],["2004-05-10",18.645,18.645,17.5322,18.217,327300.0],["2004-05-11",18.1314,18.8473,18.1314,18.6216,232400.0],["2004-05-12",18.5593,18.5593,17.1197,18.5204,855300.0],["2004-05-13",18.4426,19.1196,18.357,18.5671,546000.0],["2004-05-14",18.5671,18.8784,18.108,18.5049,247800.0],["2004-05-17",18.3648,18.3648,17.8901,18.1391,318700.0],["2004-05-18",18.2481,18.7383,17.8901,18.5983,493500.0],["2004-05-19",18.7539,19.2208,18.1703,18.4426,305800.0],["2004-05-20",18.287,18.8473,18.0535,18.5983,412300.0],["2004-05-21",18.6138,18.8862,18.6138,18.8862,382000.0],["2004-05-24",18.894,19.4153,18.894,19.4153,285100.0],["2004-05-25",19.2597,19.999,19.0652,19.9523,295800.0],["2004-05-26",19.8433,20.4347,19.82,20.0846,418000.0],["2004-05-27",20.0846,20.427,19.999,20.3102,434400.0],["2004-05-28",20.1546,20.4659,20.1546,20.4659,169500.0],["2004-06-01",20.3102,20.3958,19.9523,20.3491,222600.0],["2004-06-02",20.3881,20.4892,20.1157,20.4036,196500.0],["2004-06-03",20.1935,20.2013,19.6332,19.6644,257700.0],["2004-06-04",19.8433,20.1312,19.4931,19.7966,227400.0],["2004-06-07",19.8511,20.3647,19.8511,20.318,231500.0],["2004-06-08",20.4659,22.1701,20.3725,21.9677,679700.0],["2004-06-09",21.9677,21.9677,20.9172,21.2752,383200.0],["2004-06-10",21.244,21.6565,21.0339,21.0962,252500.0],["2004-06-14",21.104,21.3296,20.9016,21.2051,259700.0],["2004-06-15",21.3685,22.1778,21.3685,22.1778,359500.0],["2004-06-16",21.5942,21.7032,20.9639,21.3919,608700.0],["2004-06-17",21.3997,21.5942,20.8939,21.4775,339400.0],["2004-06-18",21.4775,21.4931,21.0806,21.1662,334100.0],["2004-06-21",21.3219,21.9055,21.2596,21.8121,274000.0],["2004-06-22",21.672,21.672,21.2596,21.4152,305900.0],["2004-06-23",21.2674,21.2752,20.1779,21.0028,787500.0],["2004-06-24",21.0417,21.1507,20.6604,20.6604,579200.0],["2004-06-25",20.855,21.353,20.855,21.1507,331800.0],["2004-06-28",21.2285,22.0378,21.2285,21.4853,251900.0],["2004-06-29",21.3608,21.5864,21.2907,21.3997,245100.0],["2004-06-30",21.4386,21.5475,21.2907,21.4386,208000.0],["2004-07-01",21.5553,21.5631,20.9172,21.0106,266100.0],["2004-07-02",21.0495,21.1117,20.9016,21.0184,320700.0],["2004-07-06",20.9328,20.9328,20.1702,20.2402,300200.0],["2004-07-07",20.1935,20.9172,20.1546,20.6215,302800.0],["2004-07-08",20.6293,20.676,19.999,20.0768,451000.0],["2004-07-09",20.0768,20.497,19.9678,20.3881,186000.0],["2004-07-12",20.3881,20.5048,20.0457,20.0846,238700.0],["2004-07-13",20.2324,20.5048,20.2091,20.3102,180700.0],["2004-07-14",20.3491,20.8939,20.2324,20.4192,194000.0],["2004-07-15",20.6137,20.7616,20.2869,20.3491,161800.0],["2004-07-16",20.3881,20.5748,19.9678,20.0301,132900.0],["2004-07-19",19.9601,19.9678,19.4465,19.5632,272900.0],["2004-07-20",19.6099,19.8822,19.3764,19.6721,206200.0],["2004-07-21",22.0845,22.3335,21.1351,21.6642,2019300.0],["2004-07-22",21.7499,22.0689,20.5126,21.9833,730400.0],["2004-07-23",21.9833,22.3724,21.8199,22.1778,389100.0],["2004-07-26",22.1778,22.4969,22.1,22.1312,470500.0],["2004-07-27",22.1311,22.1311,21.6331,21.7654,323800.0],["2004-07-28",21.7888,22.1312,21.3219,22.0222,282300.0],["2004-07-29",22.0222,22.4113,22.0222,22.1623,321600.0],["2004-07-30",22.1,22.5358,22.1,22.4735,244700.0],["2004-08-02",22.279,22.3335,21.6642,21.9989,240200.0],["2004-08-03",22.1,22.1,21.2129,21.2363,216100.0],["2004-08-04",21.2363,21.96,21.0728,21.7109,296200.0],["2004-08-05",21.7498,21.7576,21.0028,21.104,268100.0],["2004-08-06",20.9328,21.0573,20.4036,20.8549,468800.0],["2004-08-09",20.855,21.3219,20.855,20.9405,203400.0],["2004-08-10",20.8783,21.2363,20.6993,21.1429,149700.0],["2004-08-11",21.1662,21.1662,20.5904,21.1117,143600.0],["2004-08-12",20.9172,20.9328,20.5126,20.7849,237300.0],["2004-08-13",20.7927,20.9016,20.4892,20.5515,142400.0],["2004-08-16",20.5515,20.7927,20.5126,20.7304,249400.0],["2004-08-17",20.925,21.244,20.7382,20.8783,123500.0],["2004-08-18",20.7382,21.6253,20.4036,21.6098,265900.0],["2004-08-19",21.5164,21.5164,20.5437,21.1584,288100.0],["2004-08-20",21.244,21.3763,20.8705,21.353,165600.0],["2004-08-23",21.353,21.5164,21.1662,21.2129,122700.0],["2004-08-24",21.2285,21.244,20.2324,20.6215,258900.0],["2004-08-25",20.6215,21.2051,20.4737,21.0884,156800.0],["2004-08-26",21.0495,21.0651,20.5593,20.816,143800.0],["2004-08-27",21.0106,21.0262,20.746,21.0262,54400.0],["2004-08-30",20.9717,21.0495,20.5592,20.5826,132700.0],["2004-08-31",20.5048,20.7071,20.2324,20.6448,112700.0],["2004-09-01",20.6448,21.2051,20.6371,21.1117,158700.0],["2004-09-02",21.0339,21.4775,20.8627,21.4775,430900.0],["2004-09-03",21.5086,21.9989,21.5086,21.8666,206000.0],["2004-09-07",21.8666,22.03,21.5553,21.8977,231000.0],["2004-09-08",21.8277,23.5085,21.8043,23.1895,1291500.0],["2004-09-09",23.1895,23.4229,22.8704,23.0338,570000.0],["2004-09-10",22.9949,23.026,22.7226,22.9171,151400.0],["2004-09-13",22.8626,24.0532,22.8626,23.7653,497000.0],["2004-09-14",23.7653,23.9521,22.9327,23.1739,290500.0],["2004-09-15",23.2517,23.9287,23.0338,23.4618,275400.0],["2004-09-16",23.4618,24.0221,23.454,23.6564,185100.0],["2004-09-17",23.7342,23.7342,23.3062,23.3918,308600.0],["2004-09-20",23.3918,23.3918,22.3101,22.4424,442800.0],["2004-09-21",22.5669,23.0805,22.388,22.9327,396600.0],["2004-09-22",22.7381,22.886,22.3335,22.4502,262200.0],["2004-09-23",22.2557,22.2868,21.8666,21.9522,372400.0],["2004-09-24",21.9522,21.9522,21.5008,21.5475,695900.0],["2004-09-27",21.5475,21.5709,20.5281,20.7616,615400.0],["2004-09-28",20.7771,21.1273,20.497,20.9405,410700.0],["2004-09-29",20.9405,21.1273,20.4814,21.0495,516700.0],["2004-09-30",20.8939,21.5242,20.8238,21.3763,342800.0],["2004-10-01",21.2985,22.0611,21.2985,21.8821,255600.0],["2004-10-04",21.8821,22.2167,21.5631,21.6409,315900.0],["2004-10-05",21.7888,22.1778,21.5086,21.6487,188900.0],["2004-10-06",21.6487,21.6487,20.5515,20.8005,498700.0],["2004-10-07",20.816,20.925,20.0534,20.248,621700.0],["2004-10-08",20.248,20.248,18.9562,19.3764,829700.0],["2004-10-11",19.4932,19.9211,19.4776,19.7889,542500.0],["2004-10-12",19.7266,20.4737,19.5243,20.2402,430300.0],["2004-10-13",20.0379,20.4347,19.75,20.139,796400.0],["2004-10-14",20.0379,20.0924,19.4465,19.4543,242900.0],["2004-10-15",19.4542,20.3258,19.4542,19.8278,336500.0],["2004-10-18",19.8822,20.1546,19.7188,19.7188,307500.0],["2004-10-19",19.7188,20.1624,19.2208,19.2286,196800.0],["2004-10-20",19.2208,19.5321,18.894,19.1819,308200.0],["2004-10-21",18.8706,18.9329,18.0302,18.4037,969200.0],["2004-10-22",18.4115,18.4115,17.5088,17.8356,425400.0],["2004-10-25",17.8357,18.0691,16.9797,18.0535,990900.0],["2004-10-26",18.0925,18.3804,18.0925,18.0925,699300.0],["2004-10-27",18.0146,18.4815,17.7656,18.3882,629700.0],["2004-10-28",18.2481,18.4893,18.0535,18.2403,595700.0],["2004-10-29",18.715,19.571,18.715,19.1274,2428800.0],["2004-11-01",18.9873,19.1352,18.6916,18.8006,484900.0],["2004-11-02",18.9562,19.1819,18.6372,18.6839,373800.0],["2004-11-03",18.9484,19.1041,18.287,18.5282,758300.0],["2004-11-04",18.5282,19.4231,18.466,19.3375,739100.0],["2004-11-05",20.1935,20.7382,19.8356,20.4892,1850400.0],["2004-11-08",20.4425,20.4503,19.4543,19.7344,542200.0],["2004-11-09",19.3375,20.2168,19.2597,19.9834,744700.0],["2004-11-10",20.1779,20.3881,19.8822,20.1546,485300.0],["2004-11-11",19.999,20.1157,19.6021,19.8044,438300.0],["2004-11-12",19.8822,19.999,19.4543,19.6177,702100.0],["2004-11-15",19.6877,19.6877,18.9873,19.2831,788100.0],["2004-11-16",19.2831,19.2908,18.6294,18.7617,807600.0],["2004-11-17",19.034,19.5321,18.9562,19.0963,547700.0],["2004-11-18",19.1274,19.1897,18.7772,18.9718,521200.0],["2004-11-19",18.9873,18.9873,18.4037,18.6839,503600.0],["2004-11-22",18.5983,19.0029,18.3259,18.8473,479700.0],["2004-11-23",18.7539,18.9718,18.5905,18.9329,1037000.0],["2004-11-24",18.8551,19.1041,18.785,19.0652,238900.0],["2004-11-26",19.1041,19.2208,18.8706,18.894,63900.0],["2004-11-29",19.1196,19.5943,19.0652,19.4776,601900.0],["2004-11-30",19.4698,19.571,19.2597,19.3531,579000.0],["2004-12-01",19.3453,19.641,19.2597,19.5788,385400.0],["2004-12-02",19.571,19.7188,19.462,19.7188,287500.0],["2004-12-03",19.6877,19.6877,19.5009,19.5632,256600.0],["2004-12-06",19.5632,19.6099,19.2519,19.2519,907700.0],["2004-12-07",19.3375,19.3375,18.7228,18.7928,561500.0],["2004-12-08",18.9873,19.2286,18.8706,18.9718,255900.0],["2004-12-09",18.7772,18.8317,18.2792,18.8239,326300.0],["2004-12-10",19.322,19.322,18.5049,18.8706,529400.0],["2004-12-13",18.8784,19.3998,18.8784,19.2052,533900.0],["2004-12-14",19.1819,19.5321,19.0885,19.4698,308700.0],["2004-12-15",19.4542,19.8978,19.4153,19.8589,408600.0],["2004-12-16",19.6644,19.6799,19.0107,19.2831,935800.0],["2004-12-17",19.4153,19.5321,19.2597,19.2597,447900.0],["2004-12-20",19.4153,19.6566,19.1741,19.2986,310200.0],["2004-12-21",19.2597,20.318,19.2597,20.1935,662900.0],["2004-12-22",20.0768,20.3336,19.9601,20.0379,346600.0],["2004-12-23",20.0768,20.2324,20.0223,20.1857,154500.0],["2004-12-27",20.3102,20.4503,19.8589,20.2324,210600.0],["2004-12-28",20.2324,20.5437,20.2324,20.5359,185600.0],["2004-12-29",20.5826,20.7227,20.427,20.7071,338500.0],["2004-12-30",20.6993,21.1507,20.6993,21.1117,398400.0],["2004-12-31",21.1507,21.1507,20.7616,20.9561,453600.0],["2005-01-03",20.9328,21.0184,20.2869,20.4036,411000.0],["2005-01-04",20.4036,20.4348,19.7577,19.9678,545000.0],["2005-01-05",19.9678,19.9678,19.4542,19.5009,511900.0],["2005-01-06",19.5321,19.9289,19.4387,19.9212,522700.0],["2005-01-07",19.8044,19.8978,19.5943,19.8044,458700.0],["2005-01-10",19.8044,20.0223,19.8044,20.0145,448000.0],["2005-01-11",19.9601,20.0768,19.7655,19.9289,416400.0],["2005-01-12",19.9289,19.9678,19.7655,19.9601,730200.0],["2005-01-13",20.0145,20.0145,19.6877,19.7966,356600.0],["2005-01-14",19.8433,19.9056,19.5243,19.8044,262200.0],["2005-01-18",19.8044,19.8978,19.5087,19.8433,250100.0],["2005-01-19",19.6488,19.7422,19.1819,19.2675,336200.0],["2005-01-20",19.3453,19.3453,18.9407,19.1819,340700.0],["2005-01-21",19.1819,19.7655,18.9718,19.6955,513300.0],["2005-01-24",19.5321,19.9445,19.4231,19.6488,452500.0],["2005-01-25",19.6254,19.9212,19.5632,19.8122,247300.0],["2005-01-26",19.6877,19.9211,19.5554,19.8978,192800.0],["2005-01-27",19.7655,19.9367,19.5632,19.9367,187200.0],["2005-01-28",19.9211,19.9523,19.2908,19.6254,214100.0],["2005-01-31",19.6254,19.8122,19.4932,19.75,195400.0],["2005-02-01",19.7499,20.0067,19.6644,19.7655,257000.0],["2005-02-02",19.6644,19.75,19.3375,19.7422,409500.0],["2005-02-03",19.7811,20.1235,19.7266,20.1001,409600.0],["2005-02-04",20.0612,20.6993,20.0379,20.6371,330700.0],["2005-02-07",20.5048,20.5904,20.2246,20.4192,206600.0],["2005-02-08",20.3491,20.5437,20.139,20.5437,156900.0],["2005-02-09",20.5437,20.6215,20.1857,20.2324,343900.0],["2005-02-10",20.2324,20.2324,18.8473,19.213,1388300.0],["2005-02-11",19.034,19.8044,18.715,19.4543,2118900.0],["2005-02-14",19.4387,20.0145,19.4387,19.9756,547000.0],["2005-02-15",19.999,20.2713,19.9212,19.9912,644600.0],["2005-02-16",20.0457,20.7771,20.0067,20.5048,538300.0],["2005-02-17",20.6137,20.9406,20.6137,20.7227,466100.0],["2005-02-18",20.7849,20.9328,20.6137,20.7149,208600.0],["2005-02-22",20.7771,20.7771,20.0923,20.3569,387000.0],["2005-02-23",20.3958,20.3958,19.9523,20.1702,364000.0],["2005-02-24",20.2713,20.3569,19.7733,20.2324,596100.0],["2005-02-25",20.427,20.8083,20.427,20.7071,481400.0],["2005-02-28",20.7071,21.0106,20.6526,20.9872,271600.0],["2005-03-01",21.0495,21.2829,20.816,21.0106,388100.0],["2005-03-02",20.925,21.2129,20.8549,20.8939,404100.0],["2005-03-03",20.9016,20.9328,20.6371,20.8861,504400.0],["2005-03-04",20.9717,21.0962,20.6604,20.816,718300.0],["2005-03-07",20.816,21.6098,20.816,20.9561,345000.0],["2005-03-08",20.9561,21.4931,20.9561,21.283,284900.0],["2005-03-09",21.2596,21.2674,20.7616,20.9172,325100.0],["2005-03-10",20.925,21.2207,20.7849,20.9328,228600.0],["2005-03-11",20.9717,21.244,20.5359,20.6059,322000.0],["2005-03-14",20.6526,21.3374,20.6526,21.0106,484700.0],["2005-03-15",21.0067,21.1704,20.8742,20.9677,421700.0],["2005-03-16",20.578,20.5858,20.0012,20.3831,496500.0],["2005-03-17",20.4455,20.4455,19.7907,20.0947,823800.0],["2005-03-18",20.0947,20.0947,19.6192,19.8765,619700.0],["2005-03-21",19.8375,19.9934,19.627,19.8063,483200.0],["2005-03-22",19.7985,20.2584,19.7985,19.9466,348700.0],["2005-03-23",19.9466,19.9856,19.3386,19.401,520400.0],["2005-03-24",19.4867,19.588,19.4244,19.4867,397000.0],["2005-03-28",19.5023,19.7595,19.3386,19.3386,506900.0],["2005-03-29",19.3308,19.4477,18.9177,18.9723,480600.0],["2005-03-30",18.9645,19.1282,18.7073,18.8865,604500.0],["2005-03-31",18.9645,19.3308,18.8398,19.019,470000.0],["2005-04-01",19.0424,19.2763,18.754,18.9645,291400.0],["2005-04-04",18.8086,19.2763,18.7228,19.1593,294400.0],["2005-04-05",19.097,19.8453,19.097,19.7673,560600.0],["2005-04-06",19.7907,19.931,19.6192,19.6894,320200.0],["2005-04-07",19.5959,19.6972,19.3542,19.4789,188000.0],["2005-04-08",19.44,19.5803,19.097,19.1438,311700.0],["2005-04-11",19.1282,19.3698,19.0035,19.0658,715100.0],["2005-04-12",18.9879,19.4166,18.8632,19.2919,388900.0],["2005-04-13",19.2997,19.401,19.058,19.1204,375200.0],["2005-04-14",19.1204,19.1671,18.4968,18.7462,1099900.0],["2005-04-15",18.7462,18.9177,18.1227,18.4812,733300.0],["2005-04-18",18.3565,18.5825,18.1538,18.3175,447600.0],["2005-04-19",18.2863,18.6839,18.2863,18.5436,548300.0],["2005-04-20",18.5436,19.0814,18.4111,18.5514,254600.0],["2005-04-21",19.5257,21.8095,19.5257,21.2795,3906100.0],["2005-04-22",20.4611,21.5523,20.0869,21.0924,959500.0],["2005-04-25",21.0613,21.2171,20.3519,21.0924,321900.0],["2005-04-26",21.0145,21.1392,20.7573,20.9989,406400.0],["2005-04-27",20.9677,20.9755,19.9934,20.1882,856700.0],["2005-04-28",20.1882,20.3987,19.8843,19.9076,325400.0],["2005-04-29",19.9466,20.2038,19.744,19.8765,688400.0],["2005-05-02",19.9154,20.2272,19.8375,19.9856,134400.0],["2005-05-03",19.9466,20.0635,19.4945,19.6426,266200.0],["2005-05-04",19.7206,20.0557,19.666,19.9856,122400.0],["2005-05-05",19.9466,20.0635,19.4945,19.7206,256300.0],["2005-05-06",19.7985,20.2272,19.7751,19.8687,145700.0],["2005-05-09",19.8765,20.1337,19.7361,20.1337,206100.0],["2005-05-10",20.0324,20.0324,19.136,19.2763,602000.0],["2005-05-11",19.3542,19.401,18.7852,19.362,225300.0],["2005-05-12",19.2919,19.5491,18.5825,18.7852,239300.0],["2005-05-13",18.7852,18.7852,18.0681,18.3877,222400.0],["2005-05-16",18.3175,18.6683,18.2708,18.6527,205100.0],["2005-05-17",18.6137,19.0035,18.5436,18.9333,201900.0],["2005-05-18",19.0892,21.4354,19.0502,20.5234,990800.0],["2005-05-19",20.5312,20.5702,19.9154,20.1493,247600.0],["2005-05-20",19.9544,20.0246,19.7673,19.8765,181600.0],["2005-05-23",19.7673,20.3208,19.7439,20.0246,233300.0],["2005-05-24",19.7907,19.8453,19.5179,19.6972,198200.0],["2005-05-25",19.5569,19.5647,19.4322,19.4867,274500.0],["2005-05-26",19.5413,19.7128,19.4867,19.6894,97500.0],["2005-05-27",19.7907,19.9544,19.4478,19.6426,75600.0],["2005-05-31",19.588,20.0323,19.4166,19.4166,326800.0],["2005-06-01",19.4088,19.9466,19.4088,19.7673,433700.0],["2005-06-02",19.7673,20.0324,19.666,19.9388,124100.0],["2005-06-03",19.8998,19.8998,19.3698,19.5257,112900.0],["2005-06-06",19.6036,19.705,19.323,19.4478,154700.0],["2005-06-07",19.5335,19.8921,19.4088,19.5959,160900.0],["2005-06-08",19.744,20.0947,19.44,19.4789,152900.0],["2005-06-09",19.4789,19.5257,19.1905,19.4166,99200.0],["2005-06-10",19.4166,19.4867,19.1126,19.2295,108700.0],["2005-06-13",19.1126,19.4711,19.0892,19.4478,71300.0],["2005-06-14",19.4088,19.6192,19.2217,19.6192,167400.0],["2005-06-15",19.6778,19.8262,19.2874,19.709,201400.0],["2005-06-16",19.8262,20.24,19.7168,19.8964,176100.0],["2005-06-17",20.3025,20.3337,19.7168,19.8964,295600.0],["2005-06-20",19.7559,19.8574,19.6388,19.7481,188300.0],["2005-06-21",19.709,19.834,19.5216,19.6778,173400.0],["2005-06-22",19.6778,19.6778,19.4826,19.5529,192100.0],["2005-06-23",19.5216,19.5451,18.8657,18.975,514400.0],["2005-06-24",18.8969,19.0375,18.733,18.733,271900.0],["2005-06-27",18.7564,19.0609,18.7486,18.8579,232000.0],["2005-06-28",18.9282,19.3577,18.9282,19.2015,209700.0],["2005-06-29",19.2249,19.3264,19.178,19.2796,182900.0],["2005-06-30",19.3655,19.3655,18.8267,18.9204,403300.0],["2005-07-01",19.0063,19.0219,18.077,18.1473,542100.0],["2005-07-05",18.0926,18.3816,17.9755,18.2332,902500.0],["2005-07-06",18.3035,18.5299,18.1942,18.2879,663500.0],["2005-07-07",18.241,18.3894,17.9911,18.2644,370100.0],["2005-07-08",18.3191,18.6549,18.2801,18.3503,997900.0],["2005-07-11",18.4284,19.2015,18.4284,19.0219,365600.0],["2005-07-12",19.0141,19.2171,18.7876,18.936,247400.0],["2005-07-13",18.975,19.4826,18.8579,19.3264,231700.0],["2005-07-14",19.4357,19.6622,19.2796,19.4123,307800.0],["2005-07-15",19.2952,19.4435,19.0531,19.2874,188000.0],["2005-07-18",19.2952,19.3342,19.0219,19.0375,130000.0],["2005-07-19",19.1312,19.5216,19.1312,19.3655,162300.0],["2005-07-20",19.3264,19.6075,19.0063,19.3655,191600.0],["2005-07-21",17.179,17.179,14.8364,16.4372,3558000.0],["2005-07-22",16.3201,16.4606,16.0468,16.2186,736400.0],["2005-07-25",16.1795,16.3045,15.7891,16.0936,783900.0],["2005-07-26",16.0546,16.3825,15.9921,16.2576,663200.0],["2005-07-27",16.2342,16.5543,15.9843,16.5309,644500.0],["2005-07-28",16.5309,16.8276,16.406,16.7027,400600.0],["2005-07-29",16.6637,16.8355,16.5934,16.7964,441000.0],["2005-08-01",16.8276,16.976,16.7183,16.8042,386600.0],["2005-08-02",16.7964,16.8979,16.3669,16.648,280900.0],["2005-08-03",16.9057,16.9838,16.7105,16.8198,511500.0],["2005-08-04",16.773,16.7886,16.2186,16.3669,434500.0],["2005-08-05",16.3669,16.4684,16.1639,16.4372,201300.0],["2005-08-08",16.4372,16.4372,16.1014,16.1873,281200.0],["2005-08-09",16.2888,16.3982,16.0858,16.2029,171100.0],["2005-08-10",16.2888,16.5153,16.1327,16.3669,395800.0],["2005-08-11",16.3747,16.4294,16.1249,16.1873,342800.0],["2005-08-12",16.203,16.203,15.9609,15.9921,361500.0],["2005-08-15",16.1249,17.0463,16.1249,16.8667,576800.0],["2005-08-16",16.9448,17.0541,16.609,16.6168,229500.0],["2005-08-17",16.7105,16.9448,16.6324,16.7261,171500.0],["2005-08-18",16.648,16.7261,16.4528,16.648,207400.0],["2005-08-19",16.6246,16.6324,16.3045,16.445,244500.0],["2005-08-22",16.4841,16.648,16.242,16.4294,199100.0],["2005-08-23",16.4294,16.4294,16.0312,16.2498,215000.0],["2005-08-24",16.2732,16.7417,16.1561,16.3201,222200.0],["2005-08-25",16.3279,16.406,16.2108,16.3279,133300.0],["2005-08-26",16.281,16.3045,16.1014,16.2342,185200.0],["2005-08-29",16.2108,16.3904,16.0077,16.3747,157600.0],["2005-08-30",16.2732,16.3904,15.9296,16.1483,142900.0],["2005-08-31",16.0858,16.3591,15.8672,16.2576,569200.0],["2005-09-01",16.1639,16.5387,16.0077,16.4372,458000.0],["2005-09-02",16.445,16.6793,16.4216,16.5153,362400.0],["2005-09-06",16.7652,16.8511,16.5543,16.7261,229400.0],["2005-09-07",16.6715,16.6715,15.8281,15.9921,713100.0],["2005-09-08",15.9453,16.6168,15.8672,16.3669,554100.0],["2005-09-09",16.3904,16.3982,15.9297,15.9999,324000.0],["2005-09-12",16.0546,16.4762,15.9374,16.4372,200700.0],["2005-09-13",16.3357,16.4919,16.1092,16.1171,197700.0],["2005-09-14",16.1873,16.1951,15.914,15.9453,276200.0],["2005-09-15",16.039,16.1405,15.914,15.9921,345200.0],["2005-09-16",16.0077,16.1717,15.8828,16.0077,330300.0],["2005-09-19",16.0077,16.0155,15.1566,15.1644,1523700.0],["2005-09-20",15.184,15.7318,15.184,15.497,846400.0],["2005-09-21",15.4188,15.4736,15.184,15.317,299500.0],["2005-09-22",15.364,15.4657,15.1135,15.3718,194700.0],["2005-09-23",15.3483,15.5205,15.2701,15.4501,233700.0],["2005-09-26",15.4344,15.8414,15.3562,15.4031,731600.0],["2005-09-27",15.5753,15.7318,15.5283,15.6536,952100.0],["2005-09-28",15.6536,15.6771,15.2701,15.3405,279600.0],["2005-09-29",15.4109,15.5518,15.1996,15.4579,194400.0],["2005-09-30",15.497,15.6771,15.2622,15.3875,564600.0],["2005-10-03",15.4031,15.4579,15.1213,15.3562,608900.0],["2005-10-04",15.3562,15.4422,15.1683,15.2857,480800.0],["2005-10-05",15.3092,15.3092,14.7378,14.7378,1185100.0],["2005-10-06",14.7926,15.0353,14.7457,14.9413,461800.0],["2005-10-07",14.9492,15.0353,14.7926,14.8944,401000.0],["2005-10-10",15.004,15.004,14.4639,14.4717,408000.0],["2005-10-11",14.4717,14.5656,14.2056,14.2134,540500.0],["2005-10-12",14.1195,14.3622,13.7751,13.9552,638600.0],["2005-10-13",13.9552,13.9708,13.6969,13.7751,678500.0],["2005-10-14",13.8534,13.9004,13.3525,13.6108,869600.0],["2005-10-17",13.6499,13.8378,13.6029,13.736,635000.0],["2005-10-18",13.736,13.736,13.4856,13.5012,577100.0],["2005-10-19",13.4229,13.736,13.2351,13.736,583800.0],["2005-10-20",13.8221,13.916,13.4856,13.5951,296800.0],["2005-10-21",13.6343,13.7595,13.4151,13.4308,454600.0],["2005-10-24",13.5012,13.6108,13.2586,13.3838,770200.0],["2005-10-25",13.4621,14.2839,13.3838,14.2682,1017400.0],["2005-10-26",14.2917,14.6752,14.2056,14.4013,520100.0],["2005-10-27",14.323,14.323,13.4621,13.4934,420900.0],["2005-10-28",13.5403,13.5795,13.329,13.4856,395700.0],["2005-10-31",13.5247,14.4091,13.5247,14.4091,491300.0],["2005-11-01",14.37,14.4013,13.7673,13.8221,339000.0],["2005-11-02",13.8221,14.2369,13.6734,14.1587,276300.0],["2005-11-03",14.0882,14.2056,14.0178,14.1195,261900.0],["2005-11-04",14.01,14.1978,13.9786,14.1665,223600.0],["2005-11-07",14.2056,14.2761,14.096,14.2056,268900.0],["2005-11-08",14.1978,14.2056,14.0099,14.096,165200.0],["2005-11-09",14.1352,14.1352,13.9004,13.9239,247400.0],["2005-11-10",13.9239,14.0178,13.5638,13.9317,312200.0],["2005-11-11",13.9395,14.2448,13.9317,14.2369,120500.0],["2005-11-14",14.2056,14.2056,14.0491,14.1665,162500.0],["2005-11-15",14.1508,14.2291,13.689,13.736,386900.0],["2005-11-16",13.7595,13.7986,13.6656,13.7282,238300.0],["2005-11-17",13.783,13.8847,13.6656,13.6969,210600.0],["2005-11-18",13.7908,13.9708,13.7282,13.8534,301400.0],["2005-11-21",13.8534,13.9473,13.6186,13.9473,410600.0],["2005-11-22",13.9708,14.323,13.963,14.2761,276100.0],["2005-11-23",14.3778,15.1057,14.2995,15.0666,451100.0],["2005-11-25",15.3092,15.3796,15.0666,15.2935,184500.0],["2005-11-28",15.497,15.724,15.317,15.3248,536500.0],["2005-11-29",15.4266,15.4814,15.2622,15.3875,377600.0],["2005-11-30",15.3796,15.5675,15.364,15.5362,313400.0],["2005-12-01",15.5753,15.9666,15.5597,15.7084,313200.0],["2005-12-02",15.6927,15.6927,15.1135,15.2622,253100.0],["2005-12-05",15.2388,15.2857,14.5422,14.8944,606600.0],["2005-12-06",14.9883,15.0666,14.6439,14.6752,449400.0],["2005-12-07",14.6752,14.91,14.6752,14.8631,268400.0],["2005-12-08",14.9335,14.9648,14.4796,14.7378,396600.0],["2005-12-09",14.683,14.9022,14.683,14.8474,257400.0],["2005-12-12",14.9257,15.0196,14.7613,14.9413,466400.0],["2005-12-13",14.9335,14.9883,14.7457,14.7457,194500.0],["2005-12-14",14.7926,14.91,14.6517,14.8709,202800.0],["2005-12-15",14.8827,15.0553,14.8042,14.8434,330900.0],["2005-12-16",14.8905,14.9376,14.7179,14.8905,368600.0],["2005-12-19",14.4669,14.9062,14.2001,14.2707,345000.0],["2005-12-20",14.3256,14.663,13.7529,14.3806,819100.0],["2005-12-21",14.3256,14.561,14.3178,14.4904,330100.0],["2005-12-22",14.4747,14.7728,14.3963,14.7728,223900.0],["2005-12-23",14.7964,15.2279,14.7807,15.1102,236900.0],["2005-12-27",15.1259,15.1886,14.9062,14.9454,283000.0],["2005-12-28",15.0474,15.1651,14.9611,15.0396,175200.0],["2005-12-29",15.1023,15.2279,14.969,14.9847,485400.0],["2005-12-30",14.9454,15.071,14.8827,14.9454,177100.0],["2006-01-03",15.0474,15.0474,14.4669,14.8434,315400.0],["2006-01-04",14.8277,15.22,14.7493,15.1808,253200.0],["2006-01-05",15.1729,15.2514,15.0788,15.2122,169600.0],["2006-01-06",15.6437,15.6437,15.1965,15.3848,201800.0],["2006-01-09",15.424,15.628,15.3142,15.4632,190400.0],["2006-01-10",15.4005,15.5574,15.322,15.4946,186900.0],["2006-01-11",15.4475,15.777,15.22,15.7457,339900.0],["2006-01-12",15.6907,15.6907,15.2435,15.2749,166600.0],["2006-01-13",15.2592,15.3612,15.1808,15.2985,172000.0],["2006-01-17",15.2828,15.2828,14.8199,14.9925,163500.0],["2006-01-18",14.8984,15.22,14.8984,15.1808,517700.0],["2006-01-19",15.1965,15.5652,15.1102,15.5338,118200.0],["2006-01-20",15.6123,15.8241,15.4083,15.5103,295400.0],["2006-01-23",15.526,15.9967,15.526,15.8398,279400.0],["2006-01-24",15.8712,16.0516,15.7378,16.0124,204200.0],["2006-01-25",16.083,16.1536,15.9261,16.1222,188300.0],["2006-01-26",16.1615,16.2948,16.0438,16.1615,292000.0],["2006-01-27",16.1693,16.6322,16.1144,16.4596,591300.0],["2006-01-30",16.5616,16.6949,16.4753,16.6949,290000.0],["2006-01-31",16.6714,16.7812,16.5067,16.7342,219600.0],["2006-02-01",16.6636,16.7577,16.3419,16.593,283000.0],["2006-02-02",16.6165,16.64,15.8163,16.2399,913700.0],["2006-02-03",16.2399,16.3262,16.0516,16.0909,1122500.0],["2006-02-06",16.0908,16.2634,15.8084,16.0124,305200.0],["2006-02-07",16.0752,16.1615,15.832,15.9418,318400.0],["2006-02-08",15.9575,16.083,15.8555,15.981,791300.0],["2006-02-09",15.9889,16.4831,15.8476,15.9653,716400.0],["2006-02-10",15.3769,15.4161,14.8591,15.0239,1228100.0],["2006-02-13",15.0082,15.0631,14.6002,14.6865,454500.0],["2006-02-14",14.7728,15.0474,14.7101,15.0396,355700.0],["2006-02-15",14.9925,15.5181,14.8984,15.5181,462800.0],["2006-02-16",15.5887,15.6044,15.0239,15.1886,294400.0],["2006-02-17",15.2357,15.2357,14.8591,14.9454,387400.0],["2006-02-21",15.0082,15.2828,14.9925,15.22,390500.0],["2006-02-22",15.2985,15.7143,15.2828,15.628,364600.0],["2006-02-23",15.6829,15.7613,15.4318,15.6672,163900.0],["2006-02-24",15.6594,16.0516,15.5574,15.9183,451400.0],["2006-02-27",16.0045,16.0673,15.7457,15.777,187900.0],["2006-02-28",15.73,15.7849,15.5966,15.6672,241600.0],["2006-03-01",15.73,15.73,15.3926,15.6123,429200.0],["2006-03-02",15.6044,15.6123,15.3848,15.4946,258200.0],["2006-03-03",15.4554,15.5181,15.2357,15.3299,300700.0],["2006-03-06",14.5845,15.4161,14.5845,15.0239,142000.0],["2006-03-07",15.0357,15.0907,14.902,14.9413,682300.0],["2006-03-08",14.902,14.9413,14.7526,14.7998,206400.0],["2006-03-09",14.8076,15.2401,14.784,14.9492,325600.0],["2006-03-10",14.9099,15.1143,14.8627,15.0199,121700.0],["2006-03-13",15.0199,15.2165,15.0199,15.0435,154300.0],["2006-03-14",14.9649,15.3738,14.957,15.248,241700.0],["2006-03-15",15.2637,15.594,15.075,15.5783,160300.0],["2006-03-16",15.5704,15.9557,15.5154,15.6805,197400.0],["2006-03-17",15.767,16.0737,15.6412,16.0108,433700.0],["2006-03-20",16.0108,16.0423,15.7985,15.8299,185300.0],["2006-03-21",15.8221,16.0187,15.7277,15.7356,254700.0],["2006-03-22",15.7356,16.1995,15.6962,16.1995,238300.0],["2006-03-23",16.1995,16.2782,15.9322,16.2546,216500.0],["2006-03-24",16.2782,16.286,15.8692,15.9951,206300.0],["2006-03-27",15.9243,16.1209,15.9086,16.0029,193800.0],["2006-03-28",15.9243,15.9951,15.4918,15.5783,334100.0],["2006-03-29",15.9715,15.9715,15.1851,15.712,323600.0],["2006-03-30",15.6884,15.7277,15.5783,15.6805,184900.0],["2006-03-31",15.7198,15.7198,15.4446,15.5311,223500.0],["2006-04-03",15.5311,15.6176,15.2165,15.2795,256500.0],["2006-04-04",15.2873,15.6097,15.248,15.4525,170700.0],["2006-04-05",15.4131,15.5311,15.1772,15.2165,365400.0],["2006-04-06",15.2165,15.2559,14.9649,15.0121,406500.0],["2006-04-07",15.0278,15.1772,14.9413,15.1143,219600.0],["2006-04-10",15.0986,15.3581,15.0514,15.1615,179100.0],["2006-04-11",15.1379,15.1772,14.9099,14.957,201600.0],["2006-04-12",14.5638,15.13,14.5638,15.0357,154200.0],["2006-04-13",15.02,15.303,14.9806,15.2559,122200.0],["2006-04-17",15.2716,15.3502,15.0357,15.0829,186600.0],["2006-04-18",15.0829,15.2559,15.02,15.2559,172200.0],["2006-04-19",15.2559,15.4839,15.2559,15.3581,208900.0],["2006-04-20",15.3109,15.4525,15.2559,15.4053,165300.0],["2006-04-21",15.4996,15.9636,15.4131,15.8928,405900.0],["2006-04-24",15.9243,16.1209,15.8457,15.8535,681300.0],["2006-04-25",15.8221,15.9086,15.5783,15.6097,243400.0],["2006-04-26",15.5311,15.9557,15.5154,15.6255,389900.0],["2006-04-27",13.9976,14.784,13.9819,14.383,1819500.0],["2006-04-28",14.3122,14.3594,14.1156,14.2336,470700.0],["2006-05-01",14.2729,14.3122,13.919,13.9269,506900.0],["2006-05-02",13.919,14.0763,13.8089,14.0291,293900.0],["2006-05-03",13.9898,14.0999,13.8797,14.037,374000.0],["2006-05-04",13.9976,14.2257,13.9111,13.9662,311400.0],["2006-05-05",13.9898,14.3437,13.9741,14.3122,439900.0],["2006-05-08",14.2493,14.3358,14.21,14.3201,402100.0],["2006-05-09",14.3358,14.3437,14.2414,14.2807,601800.0],["2006-05-10",14.2493,14.2493,13.9269,13.9976,536800.0],["2006-05-11",13.9976,14.037,13.8482,13.8876,606600.0],["2006-05-12",13.4944,13.8876,13.4944,13.6831,748100.0],["2006-05-15",13.6674,13.7224,13.518,13.5494,457100.0],["2006-05-16",13.5809,13.6438,13.4865,13.5494,343900.0],["2006-05-17",13.4865,13.4865,13.2191,13.2427,583000.0],["2006-05-18",13.2349,13.3921,13.2034,13.2191,313100.0],["2006-05-19",13.1877,13.3528,13.0933,13.3528,478400.0],["2006-05-22",13.282,13.4315,13.1719,13.3607,488000.0],["2006-05-23",13.4,13.6045,13.3685,13.573,668500.0],["2006-05-24",13.5651,13.5651,13.2113,13.3764,792500.0],["2006-05-25",13.4472,13.4472,13.227,13.2506,337700.0],["2006-05-26",13.3056,13.4079,13.2506,13.3764,780200.0],["2006-05-30",13.3685,13.4157,13.1798,13.1798,481100.0],["2006-05-31",13.2584,13.3135,13.0854,13.2113,441400.0],["2006-06-01",13.2113,13.282,13.1012,13.2113,631100.0],["2006-06-02",12.8181,13.3764,12.8181,13.3685,590700.0],["2006-06-05",13.2978,13.3528,12.8653,12.8967,270000.0],["2006-06-06",12.8967,12.8967,12.6608,12.7473,221900.0],["2006-06-07",12.8023,12.9753,12.7158,12.8259,298300.0],["2006-06-08",12.7552,12.9518,12.59,12.8967,395000.0],["2006-06-09",12.936,13.1719,12.7552,12.7945,247700.0],["2006-06-12",12.7788,12.7788,12.5035,12.5035,263600.0],["2006-06-13",12.5035,12.6923,12.4642,12.5822,333800.0],["2006-06-14",12.5586,12.6372,12.2912,12.4249,297500.0],["2006-06-15",12.4249,12.7316,12.4249,12.6844,355000.0],["2006-06-16",12.7356,12.8539,12.6726,12.6962,596000.0],["2006-06-19",12.6883,12.7356,12.3808,12.4596,281600.0],["2006-06-20",12.4202,12.4833,12.3256,12.3256,209500.0],["2006-06-21",12.3177,12.6174,12.3177,12.5227,426100.0],["2006-06-22",12.4833,12.4912,12.2467,12.294,455500.0],["2006-06-23",12.2309,12.2546,11.7341,11.9392,440300.0],["2006-06-26",11.9786,12.018,11.8445,11.9786,287900.0],["2006-06-27",11.9628,12.018,11.7499,11.7893,223100.0],["2006-06-28",11.7893,11.8682,11.608,11.7893,220800.0],["2006-06-29",11.8682,12.2073,11.8051,12.1363,506400.0],["2006-06-30",12.16,12.2152,11.9392,12.1127,664000.0],["2006-07-03",12.1205,12.3019,12.1048,12.2152,256400.0],["2006-07-05",12.1442,12.2073,11.8682,11.9865,314200.0],["2006-07-06",12.0338,12.1284,11.537,11.6237,234000.0],["2006-07-07",11.6237,11.7341,11.4818,11.5212,363900.0],["2006-07-10",11.5212,11.884,11.4424,11.5528,323400.0],["2006-07-11",11.5055,11.6237,11.0954,11.6001,338200.0],["2006-07-12",11.6159,11.8445,11.4266,11.4739,363500.0],["2006-07-13",11.4739,11.5133,11.2373,11.3162,317200.0],["2006-07-14",11.2768,11.3004,10.9456,10.9456,356900.0],["2006-07-17",10.9061,11.1033,10.9061,10.9534,599100.0],["2006-07-18",11.0008,11.0402,10.7248,10.8273,382400.0],["2006-07-19",10.843,11.3398,10.78,11.3162,223800.0],["2006-07-20",11.3556,11.3793,11.1348,11.1506,357500.0],["2006-07-21",11.0954,11.119,10.9219,11.0323,200400.0],["2006-07-24",11.0796,11.3162,11.0244,11.2452,409400.0],["2006-07-25",11.2452,11.3004,11.1269,11.2295,334200.0],["2006-07-26",11.1742,11.2452,11.0638,11.1427,187500.0],["2006-07-27",11.1979,11.2058,10.9613,11.0481,189800.0],["2006-07-28",11.0717,11.2689,11.0481,11.2295,167000.0],["2006-07-31",11.2137,11.3556,11.119,11.2295,198500.0],["2006-08-01",11.1664,11.1979,10.9377,10.985,224900.0],["2006-08-02",11.0402,11.1585,11.0086,11.0954,126700.0],["2006-08-03",11.0402,11.2846,10.9771,11.1664,203000.0],["2006-08-04",11.2137,11.2768,11.0086,11.0875,325700.0],["2006-08-07",11.0402,11.0796,10.7248,10.8036,308900.0],["2006-08-08",10.567,10.6144,9.5813,9.8889,1831700.0],["2006-08-09",9.8889,9.8889,9.6759,9.7075,483200.0],["2006-08-10",9.6996,10.0308,9.6602,9.9677,495900.0],["2006-08-11",9.9125,10.2831,9.8731,10.1412,715800.0],["2006-08-14",10.1806,10.2595,9.9204,9.9441,297000.0],["2006-08-15",10.015,10.2831,10.015,10.2595,202400.0],["2006-08-16",10.2595,10.4803,10.2279,10.4724,164900.0],["2006-08-17",10.4172,10.5828,10.4172,10.567,155100.0],["2006-08-18",10.6301,10.6538,10.4487,10.6538,136200.0],["2006-08-21",10.6065,10.6065,10.4093,10.4487,100500.0],["2006-08-22",10.3935,10.4961,10.3857,10.4724,76000.0],["2006-08-23",10.433,10.4566,10.2279,10.2279,135800.0],["2006-08-24",10.2122,10.2831,10.015,10.1885,336400.0],["2006-08-25",10.1491,10.1806,9.9756,9.9914,180300.0],["2006-08-28",10.015,10.015,9.6602,9.8573,806100.0],["2006-08-29",9.8573,10.3462,9.8494,10.291,474200.0],["2006-08-30",10.3462,10.7721,10.3305,10.6932,470600.0],["2006-08-31",10.6932,11.0244,10.6932,10.8746,474100.0],["2006-09-01",10.9456,11.0481,10.7484,10.7878,310700.0],["2006-09-05",10.8036,11.1585,10.6696,11.0717,536300.0],["2006-09-06",11.0165,11.1112,10.8825,10.8904,278600.0],["2006-09-07",10.8273,10.8667,10.638,10.7248,216100.0],["2006-09-08",10.709,10.7248,10.5276,10.5828,239300.0],["2006-09-11",10.5197,10.6459,10.2989,10.567,350200.0],["2006-09-12",10.567,11.0008,10.567,10.9377,300700.0],["2006-09-13",10.9377,10.9377,10.7484,10.78,264100.0],["2006-09-14",10.7878,10.7878,10.5592,10.6538,231300.0],["2006-09-15",10.709,10.9613,10.6301,10.9377,478900.0],["2006-09-18",10.8982,10.8982,10.5591,10.6774,227800.0],["2006-09-19",10.6538,10.6538,10.3305,10.5749,476400.0],["2006-09-20",10.638,10.8825,10.4487,10.4882,218400.0],["2006-09-21",10.5276,10.5513,10.3778,10.4645,238200.0],["2006-09-22",10.4093,10.4961,10.3068,10.4093,223100.0],["2006-09-25",10.4608,10.5794,10.3816,10.5715,322600.0],["2006-09-26",10.5794,10.896,10.532,10.8643,456800.0],["2006-09-27",10.8168,10.888,10.5953,10.6981,405200.0],["2006-09-28",10.7614,11.1175,10.7614,11.0463,269000.0],["2006-09-29",11.078,11.0938,10.8089,10.8327,287300.0],["2006-10-02",10.801,10.888,10.6111,10.7298,301600.0],["2006-10-03",10.6823,10.7773,10.5082,10.7773,201800.0],["2006-10-04",10.7219,11.0305,10.714,10.9593,194100.0],["2006-10-05",10.9276,11.0859,10.9197,11.07,129500.0],["2006-10-06",11.0226,11.1413,10.9513,11.1096,192900.0],["2006-10-09",11.1096,11.1413,10.9514,11.078,204300.0],["2006-10-10",11.078,11.1096,10.9513,10.9513,235800.0],["2006-10-11",10.9197,10.9276,10.714,10.7694,285300.0],["2006-10-12",10.801,11.1175,10.7694,11.0938,255400.0],["2006-10-13",11.0938,11.434,11.0859,11.3549,261500.0],["2006-10-16",11.4182,11.616,11.3945,11.5685,220600.0],["2006-10-17",11.5132,11.5606,11.3866,11.5211,175200.0],["2006-10-18",11.529,11.6556,11.4024,11.4894,279100.0],["2006-10-19",11.4736,11.6319,11.4736,11.6002,176100.0],["2006-10-20",11.6556,11.6556,11.4103,11.4103,196900.0],["2006-10-23",11.347,11.4736,11.347,11.4736,278400.0],["2006-10-24",11.3945,11.529,11.3945,11.4419,158000.0],["2006-10-25",11.4578,11.4736,11.3312,11.4182,154400.0],["2006-10-26",11.4815,11.5765,11.4182,11.4657,249400.0],["2006-10-27",11.4657,11.4657,11.2837,11.2995,307600.0],["2006-10-30",11.2441,11.3549,11.2362,11.2837,173100.0],["2006-10-31",11.2679,11.3153,11.0463,11.1017,248800.0],["2006-11-01",11.1017,11.1571,10.8801,10.9039,253900.0],["2006-11-02",10.8485,10.8801,10.6823,10.7456,314400.0],["2006-11-03",10.801,10.9197,10.7931,10.8247,203300.0],["2006-11-06",10.8643,10.9513,10.8168,10.8327,247100.0],["2006-11-07",10.8406,10.888,10.6665,10.714,296100.0],["2006-11-08",10.6586,10.8801,10.6586,10.801,355000.0],["2006-11-09",10.7694,10.8564,10.6981,10.7456,208900.0],["2006-11-10",10.7614,11.1729,10.7535,11.1096,577200.0],["2006-11-13",11.1017,11.1096,10.9434,11.07,457400.0],["2006-11-14",11.07,11.1571,10.896,11.0305,458800.0],["2006-11-15",11.0621,11.2599,11.0226,11.252,148300.0],["2006-11-16",11.3074,11.3549,11.1808,11.2125,201200.0],["2006-11-17",11.1887,11.2046,11.1017,11.2046,172100.0],["2006-11-20",11.1966,11.2046,11.1096,11.1887,190000.0],["2006-11-21",11.2046,11.2204,11.078,11.1887,131900.0],["2006-11-22",11.2441,11.3074,11.1333,11.1808,143900.0],["2006-11-24",11.1333,11.2995,11.1333,11.2362,112600.0],["2006-11-27",11.1887,11.2204,10.8406,10.9197,372000.0],["2006-11-28",10.9118,11.1175,10.8089,11.0859,281600.0],["2006-11-29",11.1333,11.2362,11.0859,11.1887,236300.0],["2006-11-30",11.2995,11.7505,11.252,11.6319,674300.0],["2006-12-01",11.6319,11.6872,11.2679,11.5052,316500.0],["2006-12-04",11.5052,11.893,11.4973,11.7822,288700.0],["2006-12-05",11.8218,11.9088,11.711,11.8534,254500.0],["2006-12-06",11.7505,11.9088,11.7505,11.8851,147800.0],["2006-12-07",11.8771,11.9246,11.5765,11.7189,235300.0],["2006-12-08",11.711,12.0354,11.711,11.9088,268000.0],["2006-12-11",11.8851,11.9879,11.8851,11.9167,90100.0],["2006-12-12",11.9009,12.0354,11.8771,11.8851,317200.0],["2006-12-13",11.9405,12.0117,11.6714,11.7585,281000.0],["2006-12-14",11.7901,12.0829,11.7426,11.8534,163800.0],["2006-12-15",11.8733,11.9526,11.8256,11.8574,283600.0],["2006-12-18",11.8415,11.9209,11.6272,11.6986,193100.0],["2006-12-19",11.6351,11.659,11.4764,11.6272,206000.0],["2006-12-20",11.6907,11.8732,11.6431,11.7621,147600.0],["2006-12-21",11.7939,11.9447,11.778,11.8732,185100.0],["2006-12-22",11.8891,11.8891,11.7542,11.7859,89000.0],["2006-12-26",11.8256,12.0161,11.7939,11.9923,131000.0],["2006-12-27",12.024,12.1987,12.0082,12.1748,242200.0],["2006-12-28",12.1987,12.2304,11.9447,11.9685,278900.0],["2006-12-29",11.9526,12.0161,11.8494,11.9844,217300.0],["2007-01-03",12.0399,12.0399,11.6748,11.8732,250800.0],["2007-01-04",11.8494,11.8494,11.6907,11.8098,152900.0],["2007-01-05",11.7463,11.7621,11.5637,11.6113,197500.0],["2007-01-08",11.6272,11.8018,11.5082,11.7463,192600.0],["2007-01-09",11.7383,11.7383,11.5082,11.6828,122700.0],["2007-01-10",11.6193,11.7383,11.5637,11.7383,112000.0],["2007-01-11",11.7463,11.9764,11.7304,11.8812,141000.0],["2007-01-12",11.8574,12.0558,11.8494,12.0399,156900.0],["2007-01-16",12.0955,12.1669,12.032,12.1034,218100.0],["2007-01-17",12.0637,12.2145,12.0637,12.159,212000.0],["2007-01-18",12.151,12.159,11.8812,12.0082,188000.0],["2007-01-19",12.032,12.1987,11.9447,12.1669,172700.0],["2007-01-22",12.1352,12.1352,11.905,12.0161,169700.0],["2007-01-23",11.9844,12.2463,11.9844,12.151,144600.0],["2007-01-24",12.1907,12.2463,12.0796,12.2463,227500.0],["2007-01-25",12.2304,12.2701,12.0796,12.1431,155400.0],["2007-01-26",12.159,12.3177,12.0717,12.2621,369300.0],["2007-01-29",12.2225,12.532,12.2225,12.4923,376400.0],["2007-01-30",12.5002,12.6669,12.4526,12.6431,121000.0],["2007-01-31",12.6034,12.6749,12.4606,12.651,314300.0],["2007-02-01",12.6987,13.0003,12.6114,12.9606,225200.0],["2007-02-02",13.0161,13.0558,12.3653,12.4447,438100.0],["2007-02-05",12.3653,12.4923,12.2701,12.3891,454700.0],["2007-02-06",12.4209,12.5558,12.3018,12.5399,337300.0],["2007-02-07",12.5796,12.5796,12.405,12.5479,152500.0],["2007-02-08",12.5558,12.6193,12.4606,12.5717,134600.0],["2007-02-09",12.5717,12.651,12.5399,12.6034,221500.0],["2007-02-12",12.651,12.778,12.5558,12.659,240000.0],["2007-02-13",12.6193,12.9685,12.4606,12.7701,666400.0],["2007-02-14",12.7383,12.8018,12.4606,12.8018,941600.0],["2007-02-15",12.7622,13.0082,12.7383,12.9368,600200.0],["2007-02-16",12.9764,13.3257,12.9447,13.2225,773700.0],["2007-02-20",13.2225,13.5479,13.2225,13.413,397900.0],["2007-02-21",13.6511,13.6669,13.3733,13.4288,520700.0],["2007-02-22",13.4209,13.5796,13.405,13.4923,258700.0],["2007-02-23",13.4923,13.6114,13.2939,13.4526,364600.0],["2007-02-26",13.5082,13.5161,13.3336,13.3733,301300.0],["2007-02-27",12.659,13.2304,12.659,12.7542,549600.0],["2007-02-28",12.7463,12.9447,12.6193,12.786,413200.0],["2007-03-01",12.659,12.8891,12.659,12.778,368700.0],["2007-03-02",12.6987,12.6987,12.5003,12.5082,327700.0],["2007-03-05",12.7463,12.7463,12.0082,12.0479,435300.0],["2007-03-06",12.1193,12.405,12.0637,12.3098,242300.0],["2007-03-07",12.3535,12.4968,12.2341,12.3297,174100.0],["2007-03-08",12.4172,12.7993,12.4172,12.6401,260300.0],["2007-03-09",12.7436,12.7754,12.5923,12.7117,182500.0],["2007-03-12",12.7117,12.7595,12.664,12.7356,119000.0],["2007-03-13",12.6321,12.7515,12.3854,12.4411,158800.0],["2007-03-14",12.457,12.6958,12.3774,12.664,246200.0],["2007-03-15",12.7197,12.7675,12.5844,12.7117,196800.0],["2007-03-16",12.6879,12.7356,12.2341,12.3535,669900.0],["2007-03-19",12.3774,12.5127,12.2978,12.3695,231800.0],["2007-03-20",12.3615,12.4491,12.3297,12.4172,426500.0],["2007-03-21",12.4252,12.4252,12.266,12.3217,342600.0],["2007-03-22",12.3774,12.3854,12.2978,12.3376,410800.0],["2007-03-23",12.3376,12.457,12.3137,12.3456,177600.0],["2007-03-26",12.3376,12.4172,12.1864,12.2978,220900.0],["2007-03-27",12.2341,12.3376,12.1864,12.2103,94200.0],["2007-03-28",12.1386,12.3137,12.1068,12.2262,175700.0],["2007-03-29",12.2739,12.3376,12.1784,12.258,200800.0],["2007-03-30",12.2899,12.3854,12.1784,12.2739,182000.0],["2007-04-02",12.3217,12.4013,12.2262,12.3297,147100.0],["2007-04-03",12.3535,12.4093,12.2341,12.3297,154700.0],["2007-04-04",12.3456,12.3854,12.2739,12.3297,113500.0],["2007-04-05",12.3456,12.3854,12.2739,12.3217,121700.0],["2007-04-09",12.3137,12.3217,12.067,12.2342,206000.0],["2007-04-10",12.2182,12.2899,12.2023,12.258,160100.0],["2007-04-11",12.2501,12.258,11.9158,11.9317,221500.0],["2007-04-12",11.9396,12.2262,11.8441,12.1546,222000.0],["2007-04-13",12.1386,12.2103,11.9237,12.1625,153100.0],["2007-04-16",12.2023,12.3217,12.2023,12.2501,180400.0],["2007-04-17",12.2739,12.3774,12.2262,12.2739,215800.0],["2007-04-18",12.2421,12.3774,12.1625,12.1944,288600.0],["2007-04-19",12.059,12.3217,12.059,12.2262,132300.0],["2007-04-20",12.4093,12.4968,12.2819,12.2978,266200.0],["2007-04-23",12.2739,12.4093,12.2739,12.3297,186600.0],["2007-04-24",12.3376,12.4172,12.258,12.3297,202200.0],["2007-04-25",12.3376,12.3854,12.2739,12.3217,187400.0],["2007-04-26",12.3217,12.4013,12.2739,12.3456,284100.0],["2007-04-27",12.3376,12.4172,12.258,12.2899,169300.0],["2007-04-30",12.3297,12.5844,12.3137,12.3854,276900.0],["2007-05-01",12.2103,12.2899,11.3188,11.3188,1265500.0],["2007-05-02",11.3108,11.7088,11.2312,11.7008,414400.0],["2007-05-03",11.7247,11.7247,11.3665,11.6053,242100.0],["2007-05-04",11.8441,12.0988,11.7804,11.9237,490200.0],["2007-05-07",11.9396,12.075,11.7566,11.9396,151700.0],["2007-05-08",11.8998,11.9556,11.661,11.9078,127500.0],["2007-05-09",11.8123,11.9078,11.5257,11.7884,327900.0],["2007-05-10",11.5894,11.6372,11.3984,11.5894,234300.0],["2007-05-11",11.6372,11.7725,11.5257,11.7566,173200.0],["2007-05-14",11.7327,11.7327,11.47,11.5814,300000.0],["2007-05-15",11.5576,11.7566,11.3427,11.5178,403800.0],["2007-05-16",11.5417,11.677,11.4143,11.5735,288100.0],["2007-05-17",11.5337,11.5337,11.1596,11.4302,427400.0],["2007-05-18",11.4223,11.5257,11.1277,11.3347,280300.0],["2007-05-21",11.2869,11.5018,11.279,11.3665,205800.0],["2007-05-22",11.3029,11.661,11.2949,11.6133,251900.0],["2007-05-23",11.6372,11.7725,11.4859,11.5019,198100.0],["2007-05-24",11.4621,11.6213,11.1198,11.2949,263900.0],["2007-05-25",11.3506,11.677,11.3506,11.5576,186600.0],["2007-05-29",11.5735,11.8202,11.4939,11.5894,227700.0],["2007-05-30",11.47,11.7327,11.3984,11.7008,166600.0],["2007-05-31",11.7168,11.8441,11.6053,11.6451,196900.0],["2007-06-01",11.661,11.9396,11.661,11.9396,466500.0],["2007-06-04",11.8839,12.0033,11.7884,11.9635,374400.0],["2007-06-05",11.9396,11.9794,11.8441,11.8998,227400.0],["2007-06-06",11.8202,11.8998,11.7008,11.7645,386600.0],["2007-06-07",11.6849,11.7645,11.5735,11.6053,280600.0],["2007-06-08",11.3108,11.6212,11.1914,11.6053,448900.0],["2007-06-11",11.3825,11.7645,11.3825,11.7327,294200.0],["2007-06-12",11.661,11.7566,11.5496,11.6212,236000.0],["2007-06-13",11.6372,11.8362,11.5337,11.8043,197200.0],["2007-06-14",11.86,11.9396,11.7088,11.7327,162100.0],["2007-06-15",12.0272,12.0909,11.7406,11.8441,758000.0],["2007-06-18",11.8441,11.8839,11.6372,11.7008,338200.0],["2007-06-19",11.6372,11.7008,11.5417,11.6849,164700.0],["2007-06-20",11.7168,11.8998,11.6292,11.6531,157300.0],["2007-06-21",11.5735,11.6849,11.47,11.5814,204100.0],["2007-06-22",11.5775,11.809,11.4337,11.6333,346700.0],["2007-06-25",11.5854,11.7851,11.5375,11.6413,321000.0],["2007-06-26",11.6972,11.7691,11.5775,11.6493,299800.0],["2007-06-27",11.5775,11.6014,11.4497,11.5854,283000.0],["2007-06-28",11.6174,11.7691,11.5934,11.6653,189400.0],["2007-06-29",11.7292,11.7691,11.5375,11.6813,230900.0],["2007-07-02",11.6972,11.6972,11.5775,11.6493,182800.0],["2007-07-03",11.6413,11.6972,11.5775,11.6653,73700.0],["2007-07-05",11.6413,11.6892,11.5455,11.6413,136000.0],["2007-07-06",11.6174,11.6972,11.5375,11.6333,157700.0],["2007-07-09",11.6333,11.7292,11.5775,11.6573,103000.0],["2007-07-10",11.6014,11.7132,11.5375,11.5854,229900.0],["2007-07-11",11.5775,11.6413,11.5296,11.5695,279700.0],["2007-07-12",11.6573,11.809,11.6573,11.7611,143900.0],["2007-07-13",11.7531,11.817,11.6733,11.7611,265100.0],["2007-07-16",11.7451,11.801,11.6174,11.7371,129500.0],["2007-07-17",11.7132,11.809,11.6174,11.6573,120100.0],["2007-07-18",11.5934,11.5934,11.3619,11.4976,187300.0],["2007-07-19",11.5455,11.6094,11.3858,11.5136,97900.0],["2007-07-20",11.4896,11.4896,11.2341,11.306,313700.0],["2007-07-23",11.2661,11.4896,11.2341,11.4098,210800.0],["2007-07-24",11.2661,11.306,10.9147,11.0026,351000.0],["2007-07-25",11.0744,11.3699,10.6193,10.8589,301000.0],["2007-07-26",10.6912,10.795,10.284,10.284,473900.0],["2007-07-27",10.1961,10.779,10.1961,10.4996,419300.0],["2007-07-30",10.5395,10.8429,10.3798,10.5634,341500.0],["2007-07-31",10.779,11.1383,10.1403,10.1482,632300.0],["2007-08-01",10.0604,10.2999,9.8209,9.9886,477100.0],["2007-08-02",10.0125,10.0844,9.8209,10.0524,228600.0],["2007-08-03",10.0604,10.5794,9.9327,9.9486,578200.0],["2007-08-06",10.0205,11.1703,9.9806,11.1703,629500.0],["2007-08-07",11.0984,11.1782,10.787,11.1223,605300.0],["2007-08-08",11.1782,11.4178,10.795,11.1623,782300.0],["2007-08-09",11.2261,11.4337,10.6273,10.6752,685800.0],["2007-08-10",10.6273,10.779,10.1882,10.763,627200.0],["2007-08-13",10.8189,11.0744,10.268,10.276,368500.0],["2007-08-14",10.268,10.3399,9.9247,10.0444,231400.0],["2007-08-15",10.0524,10.2041,9.8368,9.8848,270600.0],["2007-08-16",9.8209,10.1882,9.4296,10.0205,393700.0],["2007-08-17",10.1243,10.4357,9.8927,10.252,406800.0],["2007-08-20",10.3079,10.3079,10.0365,10.1642,183900.0],["2007-08-21",10.1323,10.244,10.0205,10.2041,216000.0],["2007-08-22",10.2121,10.4277,9.9885,10.3718,292000.0],["2007-08-23",10.4277,10.4277,9.9885,10.1323,225700.0],["2007-08-24",10.1562,10.5235,10.0764,10.5235,249000.0],["2007-08-27",10.5075,10.5714,10.3638,10.3878,136800.0],["2007-08-28",10.3319,10.3718,10.0205,10.0205,122800.0],["2007-08-29",10.0604,10.276,9.8768,10.2201,217300.0],["2007-08-30",10.1642,10.276,10.0604,10.1083,122200.0],["2007-08-31",10.2361,10.4756,10.1083,10.4516,132200.0],["2007-09-04",10.4117,10.4836,10.292,10.4117,156700.0],["2007-09-05",10.3638,10.4596,10.1482,10.268,175600.0],["2007-09-06",10.3239,10.3239,10.0524,10.268,122100.0],["2007-09-07",10.276,10.276,9.5334,9.5574,275200.0],["2007-09-10",9.6053,9.6772,9.2061,9.5813,211000.0],["2007-09-11",9.6293,9.8688,9.6053,9.781,223600.0],["2007-09-12",9.765,9.8129,9.3338,9.3658,231000.0],["2007-09-13",9.3817,9.5654,9.2061,9.2779,209900.0],["2007-09-14",9.1502,9.4296,9.1502,9.3179,228200.0],["2007-09-17",9.3099,9.4696,9.262,9.27,360100.0],["2007-09-18",9.3418,10.1403,9.3179,10.1003,313300.0],["2007-09-19",10.1722,10.276,9.9406,10.0285,242100.0],["2007-09-20",9.9965,10.1323,9.6612,9.8368,217100.0],["2007-09-21",9.9327,10.1642,9.9007,9.9965,248500.0],["2007-09-24",9.9885,9.9965,9.5175,9.5414,281500.0],["2007-09-25",9.5255,9.6532,9.254,9.4696,364600.0],["2007-09-26",9.5617,9.8342,9.4495,9.706,203600.0],["2007-09-27",9.714,9.7381,9.3133,9.3133,321000.0],["2007-09-28",9.2572,9.3934,9.0488,9.0488,183900.0],["2007-10-01",9.0167,9.2812,9.0167,9.185,283000.0],["2007-10-02",9.2171,9.2972,9.1049,9.177,183900.0],["2007-10-03",9.0488,9.2572,8.9045,9.2091,233700.0],["2007-10-04",9.2411,9.2652,8.9205,8.9366,283800.0],["2007-10-05",9.0167,9.177,8.8805,8.9205,227200.0],["2007-10-08",8.9286,9.161,8.8324,9.1369,179300.0],["2007-10-09",9.145,9.185,8.9526,9.1289,367400.0],["2007-10-10",9.161,9.2251,8.9526,9.0969,245600.0],["2007-10-11",9.145,9.2331,8.7041,8.7041,364800.0],["2007-10-12",8.7041,8.8163,8.6561,8.7041,237800.0],["2007-10-15",8.6961,8.7362,8.4958,8.624,238200.0],["2007-10-16",8.5839,8.7282,8.4316,8.5679,288000.0],["2007-10-17",8.6641,8.7202,8.5358,8.5438,152000.0],["2007-10-18",8.5118,8.64,8.4717,8.4717,142400.0],["2007-10-19",8.4557,8.5599,7.9828,7.9828,256000.0],["2007-10-22",7.8946,8.4076,7.8466,8.3595,163300.0],["2007-10-23",8.2954,8.4156,8.2152,8.3996,149900.0],["2007-10-24",8.2152,8.2794,7.9187,8.071,216800.0],["2007-10-25",8.079,8.1431,7.7744,7.8626,278400.0],["2007-10-26",7.9668,8.2232,7.9267,8.1591,229500.0],["2007-10-29",8.1992,8.3114,7.9668,8.2874,248600.0],["2007-10-30",8.2633,8.4156,8.2232,8.3114,197600.0],["2007-10-31",8.3355,8.3435,7.9588,8.1351,228400.0],["2007-11-01",7.9347,7.9347,6.5321,6.8447,840600.0],["2007-11-02",6.9409,6.9409,6.4119,6.7084,530100.0],["2007-11-05",7.3256,7.3256,6.444,6.5962,274000.0],["2007-11-06",6.5962,6.7966,6.4039,6.5642,416300.0],["2007-11-07",6.5642,6.7325,6.46,6.5802,392000.0],["2007-11-08",6.6604,6.6924,6.2356,6.452,361800.0],["2007-11-09",6.4039,6.4279,6.0031,6.2356,312700.0],["2007-11-12",6.2436,6.484,6.1554,6.4119,285500.0],["2007-11-13",6.46,6.5241,6.3317,6.484,225600.0],["2007-11-14",6.5001,6.6203,6.2436,6.2917,164200.0],["2007-11-15",6.2516,6.3558,6.0592,6.2917,343700.0],["2007-11-16",6.2596,6.3798,5.9791,5.9871,337200.0],["2007-11-19",5.931,5.9871,5.7066,5.7226,322700.0],["2007-11-20",5.6986,5.8348,5.5303,5.6184,478200.0],["2007-11-21",5.5944,5.6505,5.4341,5.6344,626900.0],["2007-11-23",5.6665,5.7467,5.6184,5.7066,95800.0],["2007-11-26",5.7226,5.7226,5.5783,5.6264,406700.0],["2007-11-27",5.6665,5.6825,5.5543,5.5543,259600.0],["2007-11-28",5.5783,5.7146,5.5543,5.6665,592600.0],["2007-11-29",5.6425,5.7226,5.5783,5.5783,363000.0],["2007-11-30",5.6345,5.7066,5.4982,5.5383,348100.0],["2007-12-03",5.6024,5.7627,5.5303,5.6104,326900.0],["2007-12-04",5.6505,5.6505,5.4581,5.5703,173600.0],["2007-12-05",5.6825,5.8108,5.6104,5.7467,245300.0],["2007-12-06",5.7226,6.1795,5.6906,6.1795,259700.0],["2007-12-07",6.1875,6.7165,6.1875,6.492,211300.0],["2007-12-10",6.5161,7.1332,6.5001,7.0932,269200.0],["2007-12-11",7.1412,7.1412,6.3878,6.4039,272300.0],["2007-12-12",6.5722,6.8287,6.3638,6.5802,314400.0],["2007-12-13",6.5562,6.5562,5.8348,5.9631,406200.0],["2007-12-14",5.9631,6.2115,5.8108,5.8108,273500.0],["2007-12-17",5.7707,5.907,5.7467,5.7947,170600.0],["2007-12-18",5.915,6.3798,5.8509,6.3798,227500.0],["2007-12-19",6.4161,6.4161,6.0614,6.3516,150900.0],["2007-12-20",6.408,6.408,6.1662,6.2791,219700.0],["2007-12-21",6.3677,6.3758,6.1743,6.2871,678600.0],["2007-12-24",6.271,6.5289,6.271,6.2952,204700.0],["2007-12-26",6.2227,6.6499,6.1662,6.6015,255300.0],["2007-12-27",6.674,6.674,6.1743,6.1823,286900.0],["2007-12-28",6.2871,6.5934,6.1662,6.1662,209200.0],["2007-12-31",6.1662,6.3355,6.142,6.1985,266400.0],["2008-01-02",6.1743,6.5451,6.1743,6.1743,231200.0],["2008-01-03",6.1824,6.2871,6.1259,6.1501,209300.0],["2008-01-04",6.0776,6.1662,5.8438,5.868,342100.0],["2008-01-07",5.8841,6.1582,5.8035,5.997,222600.0],["2008-01-08",6.0373,6.3274,5.6907,5.7229,177700.0],["2008-01-09",5.6987,5.9002,5.6101,5.8519,255900.0],["2008-01-10",5.8035,6.271,5.6665,6.2468,250800.0],["2008-01-11",6.263,6.4806,5.9486,5.9889,219400.0],["2008-01-14",6.0614,6.3274,5.9405,6.1823,151200.0],["2008-01-15",6.1179,6.2871,5.9002,5.9808,217800.0],["2008-01-16",5.9808,6.5934,5.9728,6.5531,229500.0],["2008-01-17",6.4806,6.5773,6.2468,6.2791,225400.0],["2008-01-18",6.2227,6.5128,5.9002,5.9647,269300.0],["2008-01-22",5.6826,6.4322,5.6584,6.1823,159300.0],["2008-01-23",6.0211,7.1174,5.8841,6.9562,321700.0],["2008-01-24",6.9078,7.1657,6.5531,7.0529,218800.0],["2008-01-25",7.198,7.2947,7.0126,7.206,195200.0],["2008-01-28",7.206,7.3511,6.9239,7.2544,240200.0],["2008-01-29",7.3269,7.3592,6.932,7.0206,197800.0],["2008-01-30",6.9562,7.2463,6.6418,7.0529,140600.0],["2008-01-31",6.9159,7.4156,6.9159,7.4075,270400.0],["2008-02-01",7.4237,7.6574,7.2624,7.6574,176500.0],["2008-02-04",7.5849,7.609,7.3431,7.4237,151900.0],["2008-02-05",7.2544,7.4237,6.8594,6.8675,203300.0],["2008-02-06",6.9642,7.2463,6.8594,6.9078,143800.0],["2008-02-07",6.9158,7.3511,6.9158,7.206,296800.0],["2008-02-08",7.2141,7.4559,7.0851,7.2625,181400.0],["2008-02-11",7.4801,7.5043,6.932,7.0932,455900.0],["2008-02-12",7.0932,7.2141,6.9481,7.0368,353100.0],["2008-02-13",7.0206,7.1577,6.8917,7.0932,300600.0],["2008-02-14",7.1012,7.1818,6.6821,6.7627,453100.0],["2008-02-15",6.6982,7.1174,6.6902,6.9159,386500.0],["2008-02-19",6.9723,7.0771,6.8514,7.0206,186100.0],["2008-02-20",6.9803,7.1577,6.9078,7.0771,348400.0],["2008-02-21",7.0932,7.1577,6.537,6.5934,228100.0],["2008-02-22",6.6176,6.7385,6.4886,6.6337,137500.0],["2008-02-25",6.6499,7.1093,6.5209,7.0771,203300.0],["2008-02-26",7.0448,7.1093,6.9078,7.0448,240000.0],["2008-02-27",6.9642,7.1738,6.8997,7.0287,110800.0],["2008-02-28",6.9965,7.0851,6.8191,6.9239,288600.0],["2008-02-29",6.8272,6.8272,6.3516,6.3677,260700.0],["2008-03-03",6.4161,6.7949,6.3033,6.4483,329100.0],["2008-03-04",6.4483,6.6096,6.263,6.4886,260900.0],["2008-03-05",6.5494,6.8412,6.3954,6.7926,365700.0],["2008-03-06",6.7683,6.8007,6.2495,6.3144,228700.0],["2008-03-07",6.209,6.744,6.1928,6.5251,267600.0],["2008-03-10",6.5251,6.5251,6.1198,6.2252,226600.0],["2008-03-11",6.3954,6.8737,6.3792,6.671,455500.0],["2008-03-12",6.6791,6.825,6.3954,6.3954,204600.0],["2008-03-13",6.3387,6.7521,6.2252,6.4603,333600.0],["2008-03-14",6.5089,6.5089,6.1442,6.2171,223100.0],["2008-03-17",6.1847,6.5819,6.1198,6.2982,128600.0],["2008-03-18",6.59,6.825,6.3711,6.7359,225400.0],["2008-03-19",6.7683,7.1006,6.671,6.671,203200.0],["2008-03-20",6.9385,7.2465,6.7197,6.8494,618400.0],["2008-03-24",6.8331,7.2952,6.7683,7.2952,294500.0],["2008-03-25",7.2952,7.3519,7.1087,7.3276,168400.0],["2008-03-26",7.2952,7.4816,7.0601,7.4816,200400.0],["2008-03-27",7.4978,7.587,7.1817,7.4978,202900.0],["2008-03-28",7.4978,7.6032,7.206,7.2222,227400.0],["2008-03-31",7.2871,7.6518,6.9953,7.2871,149300.0],["2008-04-01",7.6842,8.3813,7.3114,8.3732,442100.0],["2008-04-02",8.2516,8.584,8.0409,8.2111,256500.0],["2008-04-03",8.1057,8.5029,8.0895,8.5029,167600.0],["2008-04-04",8.5029,8.5029,8.1463,8.3003,139900.0],["2008-04-07",8.3246,8.4948,8.2598,8.2841,103400.0],["2008-04-08",8.2435,8.4543,8.1301,8.2598,181200.0],["2008-04-09",8.3003,8.3975,7.7005,7.7734,272800.0],["2008-04-10",7.7572,8.1787,7.7005,7.9112,107100.0],["2008-04-11",7.8139,8.0652,7.2627,7.3276,151000.0],["2008-04-14",7.3114,7.5059,7.1736,7.3762,147900.0],["2008-04-15",7.3762,7.6275,7.3276,7.5546,102400.0],["2008-04-16",7.6924,8.3084,7.5789,8.2922,158700.0],["2008-04-17",8.203,8.3084,7.9598,8.0328,151200.0],["2008-04-18",8.1787,8.2922,8.0409,8.1382,180800.0],["2008-04-21",8.0652,8.2435,7.8707,8.0571,272300.0],["2008-04-22",8.0247,8.1301,7.6356,7.8302,217000.0],["2008-04-23",7.8707,8.0166,7.6599,7.8545,194200.0],["2008-04-24",7.8869,8.2192,7.5789,8.1057,163100.0],["2008-04-25",8.2273,8.2922,7.6356,8.0409,164500.0],["2008-04-28",8.1057,8.2597,8.0166,8.1057,186000.0],["2008-04-29",8.4948,8.4948,6.6872,6.7683,328200.0],["2008-04-30",6.744,7.1006,6.6386,6.7926,217400.0],["2008-05-01",6.8494,7.1249,6.6548,6.9953,173200.0],["2008-05-02",7.052,7.1655,6.8331,6.9466,164900.0],["2008-05-05",6.9466,6.9466,6.5413,6.6629,352300.0],["2008-05-06",6.6872,6.8656,6.4197,6.4603,357700.0],["2008-05-07",6.4441,6.4927,6.3549,6.4684,231100.0],["2008-05-08",6.5089,6.5089,6.3792,6.4197,183000.0],["2008-05-09",6.3144,6.4846,6.3063,6.4197,168100.0],["2008-05-12",6.3954,6.5089,6.3711,6.4765,125900.0],["2008-05-13",6.4846,6.517,6.3792,6.517,153200.0],["2008-05-14",6.5494,6.6548,6.3873,6.4684,363500.0],["2008-05-15",6.4684,6.5494,6.3711,6.5008,140600.0],["2008-05-16",7.1898,7.1898,6.3792,6.5413,176500.0],["2008-05-19",6.5413,6.671,6.4197,6.6062,165800.0],["2008-05-20",6.59,6.7926,6.517,6.7764,194400.0],["2008-05-21",6.8088,6.8088,6.282,6.3306,264300.0],["2008-05-22",6.3306,6.436,6.3225,6.4035,137400.0],["2008-05-23",6.363,6.4522,6.3225,6.363,214800.0],["2008-05-27",6.3549,6.5575,6.3549,6.5413,156700.0],["2008-05-28",6.5819,6.6791,6.4441,6.6629,87000.0],["2008-05-29",6.5981,6.9871,6.5738,6.7845,138100.0],["2008-05-30",6.7926,6.9547,6.6548,6.9547,138500.0],["2008-06-02",6.9466,7.0439,6.4197,6.4279,180200.0],["2008-06-03",6.4603,6.5819,6.3873,6.4116,108400.0],["2008-06-04",6.3873,6.7764,6.3873,6.7034,169400.0],["2008-06-05",6.7116,7.1979,6.5657,7.1979,244200.0],["2008-06-06",7.1655,7.1898,6.8575,6.8899,332700.0],["2008-06-09",6.7683,6.979,6.5738,6.6548,243900.0],["2008-06-10",6.5819,6.7683,6.5089,6.6791,153700.0],["2008-06-11",6.6467,6.8007,6.5008,6.5089,214600.0],["2008-06-12",6.5819,6.9709,6.4765,6.8575,192700.0],["2008-06-13",6.9547,7.2627,6.8818,7.2627,102300.0],["2008-06-16",7.2627,7.5383,7.2546,7.5383,110700.0],["2008-06-17",7.5464,7.5627,7.0844,7.0925,67900.0],["2008-06-18",7.1412,7.3033,6.9628,7.2222,103900.0],["2008-06-19",7.2222,7.2546,7.0763,7.1898,146200.0],["2008-06-20",7.1574,7.6032,7.0196,7.1331,417700.0],["2008-06-23",7.206,7.4087,7.0844,7.1168,195300.0],["2008-06-24",7.1128,7.3328,7.0639,7.0639,157200.0],["2008-06-25",7.0802,7.3328,7.0313,7.2024,179000.0],["2008-06-26",7.1291,7.3165,6.8358,6.9091,152500.0],["2008-06-27",6.9661,7.1291,6.738,6.8358,339400.0],["2008-06-30",6.7298,6.7787,6.1514,6.1595,294800.0],["2008-07-01",6.1106,6.518,6.1106,6.2654,305100.0],["2008-07-02",6.2736,6.3632,5.7033,5.7847,315300.0],["2008-07-03",5.8662,5.964,5.581,5.7277,153000.0],["2008-07-07",5.7521,5.8662,5.5892,5.7521,277400.0],["2008-07-08",5.7766,6.3306,5.6788,6.3062,360600.0],["2008-07-09",6.3225,6.5506,6.1106,6.1514,215300.0],["2008-07-10",6.1595,6.795,6.1269,6.7461,223200.0],["2008-07-11",6.681,7.1209,6.5995,7.0883,269000.0],["2008-07-14",7.1209,7.2431,6.7869,6.9172,164300.0],["2008-07-15",6.8113,7.178,6.6158,6.8439,254700.0],["2008-07-16",6.8928,7.7809,6.8032,7.569,381900.0],["2008-07-17",7.6179,7.9601,7.4794,7.9438,238700.0],["2008-07-18",7.9438,7.9438,7.5853,7.6749,277800.0],["2008-07-21",7.7483,7.9194,7.5609,7.5853,166800.0],["2008-07-22",7.5772,7.5935,7.3165,7.3816,380000.0],["2008-07-23",7.4713,7.7157,7.4142,7.4957,237800.0],["2008-07-24",7.569,7.6749,7.3735,7.5283,297100.0],["2008-07-25",7.6505,7.9275,7.4142,7.732,214800.0],["2008-07-28",7.6831,7.7401,7.4224,7.6098,205700.0],["2008-07-29",7.7401,7.8135,7.6424,7.7401,237200.0],["2008-07-30",7.9357,8.1312,7.5446,7.732,350600.0],["2008-07-31",7.9764,8.1149,7.4876,7.5772,384200.0],["2008-08-01",7.3735,7.3735,5.8255,6.4284,717100.0],["2008-08-04",6.3469,6.5017,6.0943,6.1106,279400.0],["2008-08-05",6.0129,6.2654,5.9966,6.2654,380100.0],["2008-08-06",6.2247,6.4691,6.1106,6.4528,250600.0],["2008-08-07",6.3388,6.4284,6.1514,6.2247,244700.0],["2008-08-08",6.1432,7.0069,6.1432,7.0069,269300.0],["2008-08-11",7.0313,7.6342,7.0313,7.6261,287000.0],["2008-08-12",7.6587,7.8216,7.5283,7.8135,273400.0],["2008-08-13",7.846,7.846,7.0476,7.7809,431700.0],["2008-08-14",7.7075,7.8379,7.6342,7.8216,171300.0],["2008-08-15",7.8297,8.1394,7.7157,7.9194,167600.0],["2008-08-18",7.9601,8.066,7.5609,7.6261,84900.0],["2008-08-19",7.6016,7.7727,7.3327,7.4957,205700.0],["2008-08-20",7.5446,7.7075,7.072,7.2757,164500.0],["2008-08-21",7.2105,7.292,6.8195,6.8358,117500.0],["2008-08-22",6.8928,7.1046,6.738,7.0639,140000.0],["2008-08-25",7.0394,7.0557,6.852,6.8602,118100.0],["2008-08-26",6.9172,7.1291,6.8195,7.0394,156400.0],["2008-08-27",7.0313,7.1861,6.9172,7.015,83900.0],["2008-08-28",7.015,7.3979,6.8765,7.3816,213600.0],["2008-08-29",7.3572,7.4305,7.015,7.0802,102500.0],["2008-09-02",7.455,7.7483,7.0069,7.1861,148300.0],["2008-09-03",7.2024,7.6994,7.072,7.4631,156500.0],["2008-09-04",7.4061,7.5364,7.1617,7.4631,151600.0],["2008-09-05",7.4224,7.5772,7.1372,7.2268,262100.0],["2008-09-08",7.5283,7.7809,7.3816,7.6424,194200.0],["2008-09-09",7.6749,7.8216,7.3572,7.3572,186200.0],["2008-09-10",7.5038,7.9194,7.3409,7.9194,352900.0],["2008-09-11",7.8216,7.9438,7.512,7.9194,135900.0],["2008-09-12",7.8786,7.952,7.7157,7.9438,170500.0],["2008-09-15",7.8053,7.9438,7.5609,7.6179,122200.0],["2008-09-16",7.4061,7.9438,7.4061,7.9438,218000.0],["2008-09-17",7.8135,7.9846,7.2594,7.5772,240500.0],["2008-09-18",7.8297,8.0579,7.6342,7.9846,442000.0],["2008-09-19",8.2942,9.5244,8.0171,8.1638,840200.0],["2008-09-22",8.066,8.1475,7.6668,7.8949,295200.0],["2008-09-23",7.9438,7.9601,7.6587,7.732,261900.0],["2008-09-24",7.7646,7.9031,7.6179,7.6912,108600.0],["2008-09-25",7.7075,7.8623,7.4224,7.5364,155400.0],["2008-09-26",7.4013,7.5487,7.082,7.4914,231500.0],["2008-09-29",7.3195,7.3195,6.6154,7.1721,299400.0],["2008-09-30",7.2376,7.8353,6.9429,7.737,177100.0],["2008-10-01",7.6715,7.6715,7.3113,7.5242,195400.0],["2008-10-02",7.5897,7.5897,6.8774,6.8937,147500.0],["2008-10-03",7.0002,7.3604,6.6072,6.6154,203100.0],["2008-10-06",6.4598,6.6317,5.7966,5.8048,436000.0],["2008-10-07",5.8212,6.1814,5.7721,5.813,214700.0],["2008-10-08",5.813,6.6891,5.6247,5.8867,329500.0],["2008-10-09",5.8458,6.1732,5.461,5.461,296100.0],["2008-10-10",5.0843,5.8458,4.806,5.6001,571900.0],["2008-10-13",5.813,6.3124,5.7721,6.3124,96800.0],["2008-10-14",6.3534,6.468,5.3136,5.5101,305600.0],["2008-10-15",5.3873,5.3955,5.1335,5.1335,167100.0],["2008-10-16",5.3136,5.6083,4.9124,5.4528,334800.0],["2008-10-17",5.199,5.9276,4.9288,5.1253,286200.0],["2008-10-20",5.1826,5.5019,5.0761,5.5019,143000.0],["2008-10-21",5.3545,5.8785,5.3218,5.5838,202900.0],["2008-10-22",5.3627,5.5838,5.0025,5.1089,130600.0],["2008-10-23",5.0598,5.3054,4.4703,4.5767,383500.0],["2008-10-24",4.2492,4.4867,4.0855,4.1182,230300.0],["2008-10-27",3.9381,4.1674,3.6843,3.717,302700.0],["2008-10-28",3.8153,4.02,3.4878,3.9299,187400.0],["2008-10-29",4.0445,4.3557,3.8562,4.2247,257500.0],["2008-10-30",4.1674,4.4867,4.1019,4.3311,313100.0],["2008-10-31",4.2983,4.9779,4.2983,4.9451,374100.0],["2008-11-03",4.9288,5.1007,4.544,4.5849,218600.0],["2008-11-04",4.5849,4.8551,4.5194,4.6668,170100.0],["2008-11-05",4.5767,4.6013,4.3147,4.3638,226800.0],["2008-11-06",4.3311,4.5112,4.1755,4.2001,241900.0],["2008-11-07",4.2492,4.4212,4.1592,4.3065,190100.0],["2008-11-10",4.4785,4.544,4.0855,4.1264,179000.0],["2008-11-11",3.9709,4.4539,3.9627,4.1592,277100.0],["2008-11-12",4.0527,4.2574,3.6515,3.6843,220300.0],["2008-11-13",3.7089,4.3884,3.6597,4.3884,350200.0],["2008-11-14",4.5522,4.5522,3.6434,3.8399,250400.0],["2008-11-17",3.7825,4.2902,3.7252,4.0937,243000.0],["2008-11-18",4.1019,4.2083,3.7498,4.151,140800.0],["2008-11-19",4.151,4.2083,3.5287,3.5287,99900.0],["2008-11-20",3.4796,3.5287,3.1931,3.4141,416600.0],["2008-11-21",3.5124,4.0773,2.9638,3.4305,666700.0],["2008-11-24",3.4796,3.8644,3.365,3.6106,294600.0],["2008-11-25",3.5533,3.889,3.4714,3.889,584700.0],["2008-11-26",3.8153,4.2001,3.6434,4.1346,359400.0],["2008-11-28",4.0364,4.1428,3.8726,4.0364,99200.0],["2008-12-01",3.9135,4.1019,3.4469,3.4796,273800.0],["2008-12-02",3.2012,3.9463,3.2012,3.9135,290500.0],["2008-12-03",3.7498,4.1264,3.5697,3.8808,229700.0],["2008-12-04",3.8071,4.2656,3.5615,3.7416,231000.0],["2008-12-05",3.6597,3.8644,3.4878,3.7744,407400.0],["2008-12-08",3.889,3.9627,3.627,3.7334,267900.0],["2008-12-09",3.6516,3.6925,3.2422,3.2504,315700.0],["2008-12-10",3.3977,3.4387,3.2258,3.3241,233400.0],["2008-12-11",3.2913,3.6597,2.6691,2.8246,340600.0],["2008-12-12",3.2504,3.2504,2.7182,3.0621,133200.0],["2008-12-15",3.0293,3.3977,2.9474,3.1685,190800.0],["2008-12-16",3.234,3.3568,3.0293,3.2504,204600.0],["2008-12-17",3.1931,3.4796,3.1276,3.3732,166800.0],["2008-12-18",3.3814,3.5779,3.2749,3.5779,275500.0],["2008-12-19",3.758,3.8153,3.2258,3.2749,438100.0],["2008-12-22",3.2422,3.4714,3.103,3.4714,251700.0],["2008-12-23",3.5124,3.5206,3.3404,3.3732,103500.0],["2008-12-24",3.365,3.4223,3.2831,3.3241,70700.0],["2008-12-26",3.3241,3.4223,3.2094,3.3486,104400.0],["2008-12-29",3.3404,3.5206,3.0948,3.2012,294700.0],["2008-12-30",3.2258,3.4469,3.2176,3.4059,145900.0],["2008-12-31",3.4223,3.7825,3.3732,3.6843,140400.0],["2009-01-02",3.6352,3.6761,3.4714,3.5451,179200.0],["2009-01-05",3.5779,4.1428,3.4387,4.0445,170600.0],["2009-01-06",4.0773,4.151,3.9054,3.9545,218100.0],["2009-01-07",3.8726,4.0691,3.6434,4.0282,130300.0],["2009-01-08",4.0691,4.0937,3.9217,4.02,111500.0],["2009-01-09",4.0118,4.0118,3.7007,3.7334,84200.0],["2009-01-12",3.7334,3.7498,3.4469,3.4714,109200.0],["2009-01-13",3.4632,3.5369,3.4059,3.4632,114100.0],["2009-01-14",3.365,3.3732,3.1931,3.1931,222200.0],["2009-01-15",3.1931,3.2667,2.9065,3.0702,207600.0],["2009-01-16",3.0457,3.0457,2.8819,2.972,190900.0],["2009-01-20",2.9147,3.0457,2.6609,2.7018,137700.0],["2009-01-21",2.7591,2.7591,2.5135,2.5954,131100.0],["2009-01-22",2.5217,2.5463,2.4316,2.4562,91900.0],["2009-01-23",2.448,2.5708,2.0468,2.3334,269600.0],["2009-01-26",2.3825,2.4644,2.0878,2.096,242600.0],["2009-01-27",2.0878,2.3006,2.0878,2.1615,115600.0],["2009-01-28",2.2188,2.358,2.1942,2.3252,270000.0],["2009-01-29",2.2843,2.3334,2.1778,2.2106,106300.0],["2009-01-30",2.2515,2.358,2.1287,2.3088,177100.0],["2009-02-02",2.2597,2.5463,2.2597,2.5053,121400.0],["2009-02-03",2.5299,2.5299,2.3907,2.3989,135000.0],["2009-02-04",2.448,2.448,2.2515,2.3334,165900.0],["2009-02-05",2.317,2.7182,2.317,2.5299,214600.0],["2009-02-06",2.579,3.4223,2.4889,3.4059,189600.0],["2009-02-09",3.3732,3.3977,2.9884,3.0784,138600.0],["2009-02-10",3.0457,3.1439,2.5708,2.5708,140100.0],["2009-02-11",2.6281,3.0293,2.5872,2.9393,172200.0],["2009-02-12",2.9393,3.3977,2.6773,2.8656,134700.0],["2009-02-13",2.8738,3.2094,2.7428,2.7673,174200.0],["2009-02-17",2.6118,3.1931,2.1942,2.1942,215900.0],["2009-02-18",2.227,2.358,2.0796,2.2188,203800.0],["2009-02-19",2.2597,2.3252,2.1205,2.1205,144900.0],["2009-02-20",2.0796,2.227,1.9895,2.186,133600.0],["2009-02-23",2.2024,2.3088,1.8176,1.8503,167500.0],["2009-02-24",1.8831,2.4808,1.8258,2.4071,220700.0],["2009-02-25",2.3907,2.448,1.8585,1.8913,260700.0],["2009-02-26",1.9404,2.2106,1.8913,1.9404,95900.0],["2009-02-27",1.8913,1.9486,1.5965,1.6784,209400.0],["2009-03-02",1.6375,1.6375,1.2445,1.2854,277400.0],["2009-03-03",1.2854,1.3263,1.0562,1.0644,194500.0],["2009-03-04",1.0971,1.3427,1.0644,1.1544,304800.0],["2009-03-05",1.1462,1.1872,0.8024,0.8105,305800.0],["2009-03-06",0.8105,0.9088,0.7614,0.7778,752700.0],["2009-03-09",0.745,0.7942,0.6714,0.6714,291000.0],["2009-03-10",0.8105,0.8187,0.5404,0.5731,393500.0],["2009-03-11",0.614,0.6222,0.4257,0.4667,938000.0],["2009-03-12",0.4749,0.5322,0.4503,0.4831,654600.0],["2009-03-13",0.4912,0.5404,0.4503,0.5404,1319500.0],["2009-03-16",0.5977,0.6877,0.5322,0.5486,632700.0],["2009-03-17",0.5567,0.5567,0.4176,0.4994,645300.0],["2009-03-18",0.4912,0.4994,0.4257,0.4994,641000.0],["2009-03-19",0.5158,0.5895,0.4831,0.5404,597300.0],["2009-03-20",0.5977,0.6222,0.5731,0.6059,521200.0],["2009-03-23",0.6795,0.7696,0.6222,0.7696,504500.0],["2009-03-24",0.7942,0.8351,0.655,0.7369,608500.0],["2009-03-25",0.7614,0.9252,0.7205,0.9088,489000.0],["2009-03-26",0.9497,1.4737,0.917,1.4737,1042200.0],["2009-03-27",1.4737,1.5556,1.2445,1.31,368200.0],["2009-03-30",1.138,1.2035,1.0234,1.0807,254500.0],["2009-03-31",1.2117,1.2117,1.007,1.007,264900.0],["2009-04-01",0.6959,0.9252,0.614,0.8187,595600.0],["2009-04-02",0.9579,1.5883,0.8187,1.2772,1413400.0],["2009-04-03",1.2035,1.3673,1.0644,1.2608,626300.0],["2009-04-06",1.1135,1.3345,1.1135,1.1708,248500.0],["2009-04-07",1.1053,1.31,0.9661,1.0234,353300.0],["2009-04-08",1.0644,1.1299,0.9661,1.0316,235200.0],["2009-04-09",1.2281,1.2608,1.0644,1.2608,507500.0],["2009-04-13",1.1053,1.2363,1.0889,1.138,381000.0],["2009-04-14",1.0316,1.138,0.9661,1.0152,450500.0],["2009-04-15",0.9661,1.1462,0.9661,1.138,456900.0],["2009-04-16",1.179,1.2117,1.0234,1.179,492000.0],["2009-04-17",1.1462,1.1954,1.0562,1.1135,317600.0],["2009-04-20",1.0316,1.179,0.9006,0.9907,594600.0],["2009-04-21",0.9825,1.1872,0.9334,1.138,543200.0],["2009-04-22",1.138,1.1872,0.9825,1.0971,590900.0],["2009-04-23",1.0971,1.138,1.0234,1.048,210500.0],["2009-04-24",1.0889,1.1462,0.9661,1.0889,283400.0],["2009-04-27",1.0152,1.0562,0.9825,1.048,249600.0],["2009-04-28",0.9661,1.048,0.9661,1.0234,216400.0],["2009-04-29",1.0316,1.1299,1.0316,1.1299,319600.0],["2009-04-30",1.1872,1.1872,1.007,1.0234,399700.0],["2009-05-01",1.0644,1.4082,1.0644,1.2608,779100.0],["2009-05-04",1.4082,1.4082,1.2445,1.3263,617100.0],["2009-05-05",1.3837,1.4082,1.1708,1.2527,559600.0],["2009-05-06",1.2199,1.31,1.1462,1.269,401300.0],["2009-05-07",1.3673,1.3673,1.2199,1.2363,311400.0],["2009-05-08",1.2854,1.9568,1.1954,1.8258,1979700.0],["2009-05-11",1.8012,2.2188,1.6538,1.6702,1622300.0],["2009-05-12",1.7357,1.7439,1.31,1.5883,887800.0],["2009-05-13",1.4983,1.5065,1.2445,1.2445,558100.0],["2009-05-14",1.1708,1.3755,1.048,1.138,584300.0],["2009-05-15",1.1708,1.3182,1.1299,1.1872,265800.0],["2009-05-18",1.1872,1.2854,1.1872,1.2527,131800.0],["2009-05-19",1.269,1.4737,1.2527,1.4246,373700.0],["2009-05-20",1.441,1.4737,1.2772,1.2854,254700.0],["2009-05-21",1.2117,1.2608,1.0562,1.1544,548500.0],["2009-05-22",1.1708,1.2854,1.1217,1.138,325200.0],["2009-05-26",1.1708,1.2527,1.138,1.179,373800.0],["2009-05-27",1.2117,1.2527,1.0725,1.0725,481600.0],["2009-05-28",1.1872,1.1872,1.0725,1.1135,374700.0],["2009-05-29",1.1462,1.179,1.0234,1.0234,704400.0],["2009-06-01",1.1135,1.1462,1.0316,1.0889,189600.0],["2009-06-02",1.0889,1.1135,1.0316,1.1135,180900.0],["2009-06-03",1.1053,1.1135,1.048,1.0807,161600.0],["2009-06-04",1.0971,1.1462,1.0725,1.1217,213300.0],["2009-06-05",1.1299,1.2117,1.1217,1.1954,241000.0],["2009-06-08",1.2199,1.2527,1.1462,1.1462,276400.0],["2009-06-09",1.1462,1.1462,1.0807,1.0971,260000.0],["2009-06-10",1.1217,1.1462,1.0889,1.1299,341000.0],["2009-06-11",1.1626,1.1708,1.0644,1.1053,285600.0],["2009-06-12",1.0725,1.0889,1.0644,1.0725,158900.0],["2009-06-15",1.0725,1.0889,1.0316,1.0398,198900.0],["2009-06-16",1.0644,1.0644,1.0152,1.0234,123500.0],["2009-06-17",1.0234,1.0234,0.8351,0.8433,416500.0],["2009-06-18",0.8597,0.9252,0.786,0.8351,454700.0],["2009-06-19",0.8351,0.8597,0.7041,0.7287,855800.0],["2009-06-22",0.745,0.745,0.6468,0.6468,726700.0],["2009-06-23",0.6877,0.6877,0.5731,0.5731,427300.0],["2009-06-24",0.6386,1.1462,0.5895,0.8105,1057100.0],["2009-06-25",0.8105,0.8679,0.7778,0.8187,313100.0],["2009-06-26",0.8433,0.8433,0.5731,0.5731,4160600.0],["2009-06-29",0.614,0.6632,0.5731,0.6059,1232100.0],["2009-06-30",0.6059,0.6304,0.5567,0.5731,566200.0],["2009-07-01",0.5895,0.5895,0.5567,0.5813,267300.0],["2009-07-02",0.5813,0.6222,0.5322,0.5813,203300.0],["2009-07-06",0.5813,0.5813,0.5404,0.5567,235800.0],["2009-07-07",0.5567,0.5649,0.5322,0.5322,231600.0],["2009-07-08",0.5486,0.5567,0.4667,0.5076,273400.0],["2009-07-09",0.5322,0.5322,0.4831,0.4831,101500.0],["2009-07-10",0.4912,0.5158,0.4176,0.4503,663000.0],["2009-07-13",0.4503,0.5076,0.4257,0.4667,287100.0],["2009-07-14",0.4667,0.5076,0.4667,0.4994,356600.0],["2009-07-15",0.4912,0.5731,0.4912,0.5731,501700.0],["2009-07-16",0.5649,0.5649,0.4257,0.4339,3955200.0],["2009-07-17",0.4585,0.4585,0.4094,0.4421,985300.0],["2009-07-20",0.5158,0.8024,0.4912,0.7696,4108600.0],["2009-07-21",0.7778,0.9497,0.7205,0.7778,2872800.0],["2009-07-22",0.8105,0.8105,0.6959,0.7123,860300.0],["2009-07-23",0.6959,0.9334,0.5076,0.7778,2017300.0],["2009-07-24",0.745,0.7696,0.6714,0.6959,574400.0],["2009-07-27",0.7123,0.7614,0.6959,0.6959,295800.0],["2009-07-28",0.745,0.745,0.6959,0.6959,231500.0],["2009-07-29",0.6959,0.6959,0.6468,0.6468,298400.0],["2009-07-30",0.6959,0.6959,0.614,0.6632,511200.0],["2009-07-31",0.6959,0.6959,0.655,0.6795,389800.0],["2009-08-03",0.7205,1.2035,0.6959,1.0889,4769000.0],["2009-08-04",1.2608,1.6784,1.1544,1.3427,7170700.0],["2009-08-05",1.3837,1.4737,1.3018,1.4246,2203700.0],["2009-08-06",1.4328,1.4737,1.0889,1.2608,1742300.0],["2009-08-07",1.2117,1.3918,1.1872,1.3837,1191100.0],["2009-08-10",1.5065,1.5065,1.3182,1.3509,882100.0],["2009-08-11",1.4492,1.4573,1.1954,1.3345,795700.0],["2009-08-12",1.2772,1.4082,1.2117,1.3182,542900.0],["2009-08-13",1.4573,1.4573,1.2936,1.3427,445600.0],["2009-08-14",1.3509,1.3918,1.2035,1.3509,1113600.0],["2009-08-17",1.2527,1.269,1.179,1.179,560200.0],["2009-08-18",1.1872,1.3918,1.1872,1.3755,984000.0],["2009-08-19",1.3673,1.8258,1.269,1.6784,4195200.0],["2009-08-20",1.6784,1.7439,1.4819,1.6457,2066800.0],["2009-08-21",1.5474,1.8831,1.5474,1.7275,2202800.0],["2009-08-24",1.7603,2.358,1.703,2.0141,3256500.0],["2009-08-25",2.0386,2.3416,1.9404,2.1369,1818100.0],["2009-08-26",2.1696,2.2188,2.0468,2.1451,642700.0],["2009-08-27",2.1451,2.1696,1.8831,2.1041,888100.0],["2009-08-28",2.1041,2.3334,2.0632,2.096,792900.0],["2009-08-31",2.0223,2.1123,1.9404,1.9813,487400.0],["2009-09-01",2.0141,2.096,1.703,1.7357,1005400.0],["2009-09-02",1.6948,1.793,1.5802,1.6784,823800.0],["2009-09-03",1.7193,1.8749,1.6948,1.7848,781300.0],["2009-09-04",1.7848,1.965,1.7848,1.8176,483200.0],["2009-09-08",1.8421,1.9568,1.7357,1.7521,643900.0],["2009-09-09",1.7193,1.8421,1.7193,1.7357,442500.0],["2009-09-10",1.7193,1.8421,1.7193,1.8176,420700.0],["2009-09-11",1.834,2.0059,1.8176,1.9568,547600.0],["2009-09-14",1.924,2.0468,1.834,1.9813,468900.0],["2009-09-15",2.0223,2.0468,1.9322,1.9486,432600.0],["2009-09-16",1.8831,2.0059,1.8831,1.9731,518400.0],["2009-09-17",1.9322,1.9895,1.834,1.8667,398300.0],["2009-09-18",1.8749,1.8749,1.7603,1.8421,504200.0],["2009-09-21",1.793,1.8667,1.7603,1.7767,363500.0],["2009-09-22",1.7848,1.9895,1.7848,1.9404,558100.0],["2009-09-23",2.0059,2.1287,1.924,2.0878,947700.0],["2009-09-24",2.1123,2.1205,1.8995,1.965,751800.0],["2009-09-25",1.9158,1.9977,1.8667,1.965,309600.0],["2009-09-28",2.0223,2.227,1.965,2.2024,848800.0],["2009-09-29",2.2515,2.6609,2.1778,2.4153,1880100.0],["2009-09-30",2.3743,2.4316,2.0878,2.227,755400.0],["2009-10-01",2.1041,2.227,2.0468,2.1696,568300.0],["2009-10-02",2.2761,2.3252,2.055,2.186,653400.0],["2009-10-05",2.227,2.3088,2.1369,2.2761,275200.0],["2009-10-06",2.3252,2.4971,2.2761,2.3088,389800.0],["2009-10-07",2.2925,2.3743,2.1696,2.2188,291900.0],["2009-10-08",2.2433,2.3498,2.227,2.3006,200900.0],["2009-10-09",2.2925,2.4235,2.2188,2.2515,393000.0],["2009-10-12",2.2843,2.3661,2.2188,2.2351,179800.0],["2009-10-13",2.2106,2.3498,2.1778,2.317,183800.0],["2009-10-14",2.3825,2.4808,2.2597,2.2761,903700.0],["2009-10-15",2.2679,2.3989,2.2679,2.3498,266400.0],["2009-10-16",2.3334,2.3334,2.2188,2.2515,203200.0],["2009-10-19",2.2925,2.3334,2.2351,2.3006,170200.0],["2009-10-20",2.2925,2.3743,2.2597,2.2597,223600.0],["2009-10-21",2.2433,2.2679,2.0714,2.186,605300.0],["2009-10-22",2.1778,2.1778,2.0632,2.1533,264000.0],["2009-10-23",2.1287,2.186,2.0468,2.0714,210600.0],["2009-10-26",2.0796,2.1287,1.8831,1.9158,461100.0],["2009-10-27",1.9158,1.924,1.7848,1.8094,402300.0],["2009-10-28",1.6948,1.8012,1.4328,1.6047,746300.0],["2009-10-29",1.5556,2.1123,1.531,1.7603,444300.0],["2009-10-30",1.7848,1.793,1.5802,1.6047,249300.0],["2009-11-02",2.1369,2.1369,1.5638,1.662,369800.0],["2009-11-03",1.6457,1.793,1.5965,1.662,194200.0],["2009-11-04",1.703,1.703,1.4737,1.5065,357700.0],["2009-11-05",1.5474,1.662,1.3673,1.5802,551800.0],["2009-11-06",1.5965,1.6211,1.5147,1.5147,220000.0],["2009-11-09",1.4737,1.572,1.4328,1.4819,491800.0],["2009-11-10",1.441,1.5065,1.4,1.4246,403100.0],["2009-11-11",1.4328,1.4819,1.31,1.3509,552300.0],["2009-11-12",1.3427,1.4328,1.1299,1.1299,671900.0],["2009-11-13",1.1135,1.2936,1.1135,1.2936,486900.0],["2009-11-16",1.2772,1.5228,1.2772,1.5147,453600.0],["2009-11-17",1.4819,1.6129,1.4573,1.5556,342300.0],["2009-11-18",1.5392,1.5556,1.441,1.4983,200400.0],["2009-11-19",1.4655,1.531,1.3837,1.4819,264100.0],["2009-11-20",1.441,1.4819,1.3837,1.4819,150400.0],["2009-11-23",1.5474,1.5556,1.4655,1.5147,280300.0],["2009-11-24",1.5474,1.5474,1.4328,1.4983,177400.0],["2009-11-25",1.5147,1.5147,1.4164,1.4492,228400.0],["2009-11-27",1.4,1.4246,1.3837,1.4,93700.0],["2009-11-30",1.3918,1.4328,1.2608,1.3509,242900.0],["2009-12-01",1.3509,1.4082,1.3509,1.3509,187900.0],["2009-12-02",1.2608,1.4164,1.2363,1.4,412400.0],["2009-12-03",1.4246,1.4492,1.3591,1.3918,404900.0],["2009-12-04",1.3918,1.441,1.2854,1.3263,518400.0],["2009-12-07",1.3263,1.3427,1.2527,1.2936,363400.0],["2009-12-08",1.2772,1.3182,1.2199,1.2199,282400.0],["2009-12-09",1.2445,1.2608,1.1954,1.2035,291500.0],["2009-12-10",1.2281,1.269,1.2117,1.2281,133900.0],["2009-12-11",1.2527,1.31,1.2281,1.2854,260700.0],["2009-12-14",1.2608,1.3509,1.2608,1.3263,129100.0],["2009-12-15",1.2772,1.3837,1.2772,1.3673,202200.0],["2009-12-16",1.3837,1.4246,1.3755,1.4082,177500.0],["2009-12-17",1.4082,1.4082,1.269,1.269,256500.0],["2009-12-18",1.2936,1.3755,1.2772,1.3755,429000.0],["2009-12-21",1.4246,1.441,1.3427,1.4328,279000.0],["2009-12-22",1.4819,1.5474,1.4246,1.5147,428200.0],["2009-12-23",1.5147,1.5392,1.4492,1.4737,202800.0],["2009-12-24",1.4655,1.5474,1.4655,1.5392,151500.0],["2009-12-28",1.5228,1.572,1.4901,1.5392,148400.0],["2009-12-29",1.5392,1.5965,1.5228,1.5883,138200.0],["2009-12-30",1.6047,1.6047,1.5228,1.5228,82300.0],["2009-12-31",1.4901,1.5474,1.4573,1.5474,112200.0],["2010-01-04",1.531,1.5965,1.4901,1.5802,168300.0],["2010-01-05",1.5802,1.7193,1.531,1.6866,417800.0],["2010-01-06",1.7439,2.0714,1.703,1.9895,1134800.0],["2010-01-07",1.9977,2.1369,1.9322,2.1123,472300.0],["2010-01-08",2.1123,2.2679,1.9731,2.2351,1078400.0],["2010-01-11",2.2515,2.4562,2.2515,2.4562,537900.0],["2010-01-12",2.4398,2.8164,2.1451,2.5626,1335300.0],["2010-01-13",2.6036,2.6691,2.4889,2.6281,415300.0],["2010-01-14",2.6199,2.9884,2.6199,2.8983,1088200.0],["2010-01-15",2.8656,3.1521,2.7755,3.0293,1442700.0],["2010-01-19",3.0129,3.0293,2.4971,2.4971,2472400.0],["2010-01-20",2.4726,2.5135,2.1696,2.4971,740400.0],["2010-01-21",2.5135,2.6527,2.4153,2.4644,325800.0],["2010-01-22",2.2597,2.579,2.2351,2.4808,660100.0],["2010-01-25",2.5135,2.7182,2.4726,2.5708,529400.0],["2010-01-26",2.5381,2.6609,2.5381,2.5872,145400.0],["2010-01-27",2.5299,2.5544,2.4235,2.5544,314000.0],["2010-01-28",2.5381,2.6281,2.3498,2.6281,330500.0],["2010-01-29",2.6036,2.6363,2.3743,2.4235,328800.0],["2010-02-01",2.4398,2.5217,2.3907,2.4562,307000.0],["2010-02-02",2.5135,2.5708,2.4316,2.5708,146300.0],["2010-02-03",2.5381,2.5626,2.4234,2.448,190100.0],["2010-02-04",2.3907,2.4889,2.2188,2.2597,487700.0],["2010-02-05",2.2925,2.3825,2.1123,2.3416,356800.0],["2010-02-08",2.4071,2.4153,2.2761,2.3907,249700.0],["2010-02-09",2.4316,2.8328,2.358,2.5299,1150500.0],["2010-02-10",2.5217,2.6609,2.4726,2.4808,1269000.0],["2010-02-11",2.4562,2.4889,2.2925,2.3088,375500.0],["2010-02-12",2.2925,2.4153,2.2925,2.3825,368000.0],["2010-02-16",2.3498,2.4889,2.3498,2.4316,214500.0],["2010-02-17",2.448,2.4562,2.3825,2.3989,169600.0],["2010-02-18",2.3825,2.448,2.3334,2.4153,233800.0],["2010-02-19",2.4071,2.4071,2.3416,2.3416,314700.0],["2010-02-22",2.3416,2.3825,2.2925,2.3088,294900.0],["2010-02-23",2.2925,2.3252,2.2351,2.2761,314400.0],["2010-02-24",2.2925,2.3088,2.2597,2.2679,230600.0],["2010-02-25",2.2679,2.4153,2.227,2.4071,217500.0],["2010-02-26",2.4316,2.4316,2.3416,2.4071,265600.0],["2010-03-01",2.4153,2.6773,2.3498,2.6199,505600.0],["2010-03-02",2.6691,2.8656,2.6609,2.841,1071300.0],["2010-03-03",2.8656,2.972,2.7018,2.7346,557900.0],["2010-03-04",2.71,2.8001,2.5954,2.7673,432700.0],["2010-03-05",2.7837,3.7825,2.7837,3.5697,1738000.0],["2010-03-08",3.5779,3.7825,3.2504,3.4223,888700.0],["2010-03-09",3.4387,4.1346,3.3896,4.1264,1079500.0],["2010-03-10",4.2083,4.6913,4.0527,4.4948,3009800.0],["2010-03-11",4.4375,4.5931,4.2574,4.4293,1385300.0],["2010-03-12",4.7405,4.9943,4.5112,4.9042,2195200.0],["2010-03-15",4.937,5.1826,4.8387,4.9943,1530600.0],["2010-03-16",5.027,5.1826,4.937,5.1498,720300.0],["2010-03-17",5.1335,5.7311,5.1171,5.5183,1994500.0],["2010-03-18",5.7639,6.3534,5.7639,6.2633,2799600.0],["2010-03-19",5.5592,6.2879,5.551,5.5592,2787600.0],["2010-03-22",5.5101,5.6083,5.1908,5.5183,1405400.0],["2010-03-23",5.551,6.0504,5.5346,6.0259,1127600.0],["2010-03-24",6.0259,6.4189,5.8294,6.0996,1251000.0],["2010-03-25",6.1651,6.4189,5.9931,6.0914,951200.0],["2010-03-26",6.1159,6.2142,5.7557,5.8294,901100.0],["2010-03-29",5.9686,5.9686,5.6329,5.9194,556800.0],["2010-03-30",5.9768,5.9849,5.6329,5.6902,426200.0],["2010-03-31",5.6902,5.8048,5.6493,5.7393,640300.0],["2010-04-01",5.6984,5.8867,5.6902,5.7557,689500.0],["2010-04-05",5.7721,6.0423,5.6902,5.8621,732300.0],["2010-04-06",5.8212,5.9604,5.8212,5.8785,398400.0],["2010-04-07",6.2306,6.7136,6.1732,6.6072,2939900.0],["2010-04-08",6.6809,6.7464,6.2224,6.6891,1059800.0],["2010-04-09",6.7382,7.0002,6.5499,6.6563,977100.0],["2010-04-12",6.5581,7.082,6.3943,7.0739,852200.0],["2010-04-13",7.0002,7.3604,6.8692,7.0165,1162500.0],["2010-04-14",7.0902,7.647,7.0902,7.3686,1253700.0],["2010-04-15",7.2704,7.4505,7.2704,7.3277,1971300.0],["2010-04-16",7.213,7.3768,6.6154,6.8037,1088900.0],["2010-04-19",6.7218,7.0247,6.6563,6.9429,503400.0],["2010-04-20",7.0329,7.1639,6.82,6.8528,355100.0],["2010-04-21",6.8037,6.9347,6.7136,6.7709,632500.0],["2010-04-22",6.6317,7.123,6.5499,7.0575,803000.0],["2010-04-23",7.1639,7.4095,7.0739,7.3277,550100.0],["2010-04-26",7.3277,8.3101,7.3277,7.9745,1035700.0],["2010-04-27",7.9253,8.1218,7.5487,7.7862,728800.0],["2010-04-28",7.909,7.9417,7.6797,7.9008,668100.0],["2010-04-29",7.6552,8.1546,7.6552,8.1382,405100.0],["2010-04-30",8.1136,8.2856,7.8762,7.9581,806600.0],["2010-05-03",8.0318,8.5639,7.8926,8.5312,1325300.0],["2010-05-04",8.0973,8.3838,7.8926,8.1628,1381100.0],["2010-05-05",7.868,8.261,6.6399,7.7943,1939100.0],["2010-05-06",7.6142,8.1136,4.7978,7.0084,1772000.0],["2010-05-07",7.7125,7.7125,6.7136,6.9674,1262100.0],["2010-05-10",7.5242,7.8189,7.3195,7.606,1073900.0],["2010-05-11",7.5323,8.0973,7.4505,7.9499,1508400.0],["2010-05-12",8.1382,8.7523,8.0645,8.6868,1310200.0],["2010-05-13",8.5312,8.8833,8.4329,8.7113,732000.0],["2010-05-14",8.5967,8.7113,8.2119,8.4248,757600.0],["2010-05-17",8.3756,8.4493,7.6142,8.171,1022400.0],["2010-05-18",8.2938,8.2938,7.4832,7.6224,580000.0],["2010-05-19",7.6306,7.6306,7.0247,7.254,1073400.0],["2010-05-20",6.4516,6.7545,5.8294,5.9522,1897500.0],["2010-05-21",5.7721,6.5826,5.4937,6.0259,2004800.0],["2010-05-24",6.0422,6.206,5.4691,5.5346,2516000.0],["2010-05-25",5.1662,5.5264,4.9861,5.4528,12573800.0],["2010-05-26",5.7066,5.813,5.5674,5.6984,3881300.0],["2010-05-27",5.7803,6.1241,5.7311,6.0668,2450900.0],["2010-05-28",5.7884,6.1978,5.7721,5.8621,2048400.0],["2010-06-01",5.6656,6.0832,5.5183,5.5264,922300.0],["2010-06-02",5.6902,5.8294,5.42,5.7884,1132700.0],["2010-06-03",5.9604,6.2142,5.9031,6.1323,1398200.0],["2010-06-04",5.9194,6.0423,5.4528,5.5428,1214200.0],["2010-06-07",5.5264,5.6738,5.0843,5.1171,1716000.0],["2010-06-08",5.1826,5.2972,4.9206,5.2317,2108600.0],["2010-06-09",5.3218,5.6165,5.2071,5.2808,1186800.0],["2010-06-10",5.6247,5.8458,5.3627,5.6083,851500.0],["2010-06-11",5.4691,6.0341,5.4446,6.0095,1161900.0],["2010-06-14",6.1078,6.5744,6.0259,6.2142,1364200.0],["2010-06-15",6.3124,6.5662,6.2142,6.5007,1439800.0],["2010-06-16",6.4434,6.9101,6.2879,6.7464,1269300.0],["2010-06-17",6.7627,6.951,6.4434,6.6072,1150800.0],["2010-06-18",6.599,6.8692,6.4352,6.7382,967200.0],["2010-06-21",6.9347,7.2376,6.6645,6.861,1719300.0],["2010-06-22",7.0002,7.0247,6.4189,6.5744,2257900.0],["2010-06-23",6.599,6.6563,6.1405,6.4434,1037100.0],["2010-06-24",6.2879,6.6727,6.1323,6.5499,1397600.0],["2010-06-25",6.5499,6.9592,6.3124,6.9183,8116300.0],["2010-06-28",7.0493,7.0739,6.6236,6.6481,1027300.0],["2010-06-29",6.3042,6.468,5.9031,6.0177,1692700.0],["2010-06-30",6.0013,6.3288,5.7557,5.8212,973500.0],["2010-07-01",5.8376,5.9031,5.2399,5.5674,2312200.0],["2010-07-02",5.6083,5.6738,5.199,5.2972,1247700.0],["2010-07-06",5.4937,5.6247,5.1416,5.2481,1429700.0],["2010-07-07",5.2972,5.7311,5.2317,5.6656,1580300.0],["2010-07-08",5.7311,5.9276,5.5919,5.9194,1106200.0],["2010-07-09",5.8867,6.1405,5.8294,6.1323,597400.0],["2010-07-12",6.0914,6.1732,5.3709,5.7475,1889400.0],["2010-07-13",5.8539,6.2224,5.8212,6.1405,1564000.0],["2010-07-14",6.0832,6.3616,5.9768,6.2306,1136900.0],["2010-07-15",6.2224,6.2224,5.7884,5.9849,897400.0],["2010-07-16",5.9194,5.9358,5.6738,5.6984,1081600.0],["2010-07-19",5.7148,5.7803,5.5019,5.6984,1077200.0],["2010-07-20",5.6001,5.9849,5.5264,5.9604,853900.0],["2010-07-21",6.0423,6.1405,5.813,5.9768,1238400.0],["2010-07-22",6.0914,6.3206,6.0177,6.2797,1602000.0],["2010-07-23",6.2224,6.6481,6.0668,6.6399,1638900.0],["2010-07-26",6.6727,7.0329,6.6399,7.0165,1154000.0],["2010-07-27",7.082,7.1475,6.6727,6.7464,1510400.0],["2010-07-28",6.7136,7.0657,6.5908,6.7955,1682700.0],["2010-07-29",6.9101,6.9838,6.5417,6.7054,922800.0],["2010-07-30",6.5417,6.8774,6.4107,6.8528,992100.0],["2010-08-02",6.8774,7.3113,6.8528,7.2704,1207200.0],["2010-08-03",7.2458,7.3195,6.8692,6.9019,1450000.0],["2010-08-04",7.2704,7.2704,6.337,6.8119,3272800.0],["2010-08-05",6.7218,7.0002,6.5908,6.7054,988500.0],["2010-08-06",6.5662,6.6481,6.3206,6.5417,1137400.0],["2010-08-09",6.6317,6.6317,6.4271,6.5253,563400.0],["2010-08-10",6.4271,6.4352,6.1077,6.1814,1536500.0],["2010-08-11",5.9931,5.9931,5.7229,5.7884,1422000.0],["2010-08-12",5.6247,5.8949,5.6083,5.7311,1057500.0],["2010-08-13",5.7148,5.7311,5.5264,5.5428,845100.0],["2010-08-16",5.5592,5.7721,5.4855,5.6738,1088900.0],["2010-08-17",5.7884,6.1323,5.7393,6.0259,1034300.0],["2010-08-18",6.0341,6.1323,5.9194,6.1159,715000.0],["2010-08-19",6.0668,6.2306,5.5428,5.5756,2312100.0],["2010-08-20",5.4855,5.4937,4.8797,5.4446,2721300.0],["2010-08-23",5.4855,5.6165,5.1826,5.199,1279400.0],["2010-08-24",5.068,5.1908,4.9288,5.0925,1356300.0],["2010-08-25",5.068,5.1826,4.9124,5.1498,896000.0],["2010-08-26",5.199,5.3955,4.9288,4.9288,1011000.0],["2010-08-27",5.0106,5.461,4.8796,5.4282,1690700.0],["2010-08-30",5.3791,5.4446,5.0761,5.0761,877400.0],["2010-08-31",4.9943,5.2235,4.9779,5.0188,670700.0],["2010-09-01",5.1498,5.4855,5.0761,5.4528,1122600.0],["2010-09-02",5.4691,5.6738,5.4282,5.6411,658400.0],["2010-09-03",5.7721,5.944,5.5674,5.682,686200.0],["2010-09-07",5.6329,5.6574,5.33,5.3627,605300.0],["2010-09-08",5.4036,5.5838,5.4036,5.4855,745600.0],["2010-09-09",5.6247,5.6902,5.3463,5.4036,494000.0],["2010-09-10",5.42,5.7229,5.42,5.6083,847200.0],["2010-09-13",5.7148,6.1405,5.7148,6.0504,1109000.0],["2010-09-14",5.7557,5.9358,5.6493,5.6902,9097200.0],["2010-09-15",5.682,5.8539,5.5756,5.7393,1666300.0],["2010-09-16",5.7148,5.7475,5.4446,5.4773,1770800.0],["2010-09-17",5.5674,5.5674,5.2563,5.3054,2783500.0],["2010-09-20",5.3218,5.8294,5.3136,5.6329,2338000.0],["2010-09-21",5.6411,5.7475,5.5592,5.5756,1184800.0],["2010-09-22",5.5592,5.6656,5.3873,5.5019,1454600.0],["2010-09-23",5.42,5.6329,5.2972,5.4773,1220600.0],["2010-09-24",5.6001,5.8539,5.5919,5.8539,1998400.0],["2010-09-27",5.8621,6.075,5.8212,5.9849,1610700.0],["2010-09-28",6.0259,6.2633,5.813,6.0996,1941500.0],["2010-09-29",6.075,6.6972,6.0586,6.5744,2738100.0],["2010-09-30",6.6727,6.7136,6.4434,6.6236,3148600.0],["2010-10-01",6.7136,6.7955,6.4352,6.73,1527300.0],["2010-10-04",6.6727,6.7382,6.4434,6.5499,1607000.0],["2010-10-05",6.6809,6.8528,6.6317,6.7382,1723600.0],["2010-10-06",6.6972,6.7709,6.5826,6.6645,1421400.0],["2010-10-07",6.7791,6.8037,6.3452,6.5417,1782300.0],["2010-10-08",6.5417,6.5499,6.2142,6.3616,2500100.0],["2010-10-11",6.3616,6.5089,6.2715,6.4516,987300.0],["2010-10-12",6.4025,6.7791,6.3534,6.6972,2302600.0],["2010-10-13",6.7545,7.082,6.6891,6.9347,2111100.0],["2010-10-14",6.9265,7.1557,6.7955,6.9838,1589400.0],["2010-10-15",7.082,7.082,6.6727,6.7136,2522100.0],["2010-10-18",6.7136,6.8119,6.6317,6.7136,1573000.0],["2010-10-19",6.5581,6.689,6.1487,6.2961,3307500.0],["2010-10-20",6.3534,6.5499,6.3124,6.4189,1561600.0],["2010-10-21",6.4598,6.6236,6.3943,6.5335,3024600.0],["2010-10-22",6.5499,6.7218,6.5335,6.6809,1099600.0],["2010-10-25",6.7545,7.0165,6.689,6.7218,833200.0],["2010-10-26",6.6645,6.7054,6.4516,6.5089,1487100.0],["2010-10-27",6.4516,6.5253,6.2961,6.4844,1137300.0],["2010-10-28",6.5581,6.6481,6.337,6.5089,1395800.0],["2010-10-29",6.468,6.6154,6.4107,6.599,995400.0],["2010-11-01",6.6481,6.861,6.5171,6.5581,2527400.0],["2010-11-02",6.6809,6.861,6.5581,6.7218,3009000.0],["2010-11-03",6.5826,7.5978,6.4271,7.4505,10777400.0],["2010-11-04",7.5978,7.737,7.3522,7.7207,2797700.0],["2010-11-05",7.7698,7.9826,7.5569,7.5651,1991300.0],["2010-11-08",7.5405,7.5569,7.2458,7.3604,1154200.0],["2010-11-09",7.3686,7.4177,7.0002,7.0739,1452700.0],["2010-11-10",7.082,7.5242,6.861,7.4177,2112100.0],["2010-11-11",7.2704,7.4423,7.1803,7.3113,1162500.0],["2010-11-12",7.2212,7.2785,6.9183,7.1312,1661600.0],["2010-11-15",7.1803,7.6142,7.1394,7.1557,1771000.0],["2010-11-16",7.0739,7.1639,6.7218,6.9265,1856700.0],["2010-11-17",6.9592,6.9674,6.599,6.8446,2597000.0],["2010-11-18",6.9838,7.2949,6.951,7.213,1607700.0],["2010-11-19",7.1803,7.5242,7.0493,7.385,1384400.0],["2010-11-22",7.344,7.6142,7.0902,7.5897,1884900.0],["2010-11-23",7.4259,8.0072,7.4095,7.7943,3577300.0],["2010-11-24",7.9581,8.5476,7.9253,8.4575,2771400.0],["2010-11-26",8.392,8.5721,8.2856,8.3675,415700.0],["2010-11-29",8.2283,8.3347,7.909,8.3183,1750200.0],["2010-11-30",8.1628,8.7604,8.0973,8.6376,4296800.0],["2010-12-01",8.8669,9.5301,8.8669,9.1534,4420900.0],["2010-12-02",9.1534,9.3827,9.0552,9.3008,1636300.0],["2010-12-03",9.2517,9.309,9.0224,9.0716,1657200.0],["2010-12-06",9.0388,9.7921,8.9242,9.6856,1979400.0],["2010-12-07",9.8821,10.3324,9.7102,9.7757,3025300.0],["2010-12-08",9.7839,9.9067,9.6692,9.8494,992400.0],["2010-12-09",9.9476,10.0295,9.6856,9.7102,1103900.0],["2010-12-10",9.7184,10.3406,9.6774,10.1769,1412400.0],["2010-12-13",10.1769,10.447,9.8903,9.9394,1128800.0],["2010-12-14",9.964,10.1769,9.8903,9.9312,755800.0],["2010-12-15",9.9558,10.3652,9.9394,10.0868,959100.0],["2010-12-16",10.1277,10.316,10.0131,10.0704,871700.0],["2010-12-17",10.0868,10.1523,9.8412,10.1032,1043400.0],["2010-12-20",10.1277,10.357,9.8002,10.2669,1681700.0],["2010-12-21",10.316,10.6435,10.226,10.3324,1411700.0],["2010-12-22",10.3979,10.4143,10.1932,10.316,802100.0],["2010-12-23",10.3324,10.4061,9.7839,9.923,1152800.0],["2010-12-27",9.923,10.0704,9.833,9.9394,749700.0],["2010-12-28",9.9476,9.9804,9.4973,9.7184,1089100.0],["2010-12-29",9.7347,9.792,9.6283,9.661,685400.0],["2010-12-30",9.6529,10.1032,9.4973,9.9558,1418500.0],["2010-12-31",9.9312,9.9394,9.6611,9.702,557800.0],["2011-01-03",9.8412,9.9804,9.5055,9.6119,1542000.0],["2011-01-04",9.6774,9.7184,8.8996,9.3909,1879100.0],["2011-01-05",9.3663,10.0295,9.3336,10.0295,1326400.0],["2011-01-06",10.0377,10.1441,9.8248,9.9149,662300.0],["2011-01-07",9.9722,10.095,9.5382,9.8657,767400.0],["2011-01-10",9.7921,10.2178,9.6447,10.0295,1121100.0],["2011-01-11",10.1032,10.5944,10.1032,10.2014,1470500.0],["2011-01-12",10.3652,10.3815,9.9558,10.0704,909200.0],["2011-01-13",10.0377,10.0868,9.7675,9.8575,827700.0],["2011-01-14",9.8412,9.8575,9.3827,9.661,1133100.0],["2011-01-18",9.6447,9.7265,9.4809,9.6774,1179000.0],["2011-01-19",9.6938,9.7102,9.2599,9.309,999400.0],["2011-01-20",9.2108,9.2435,8.7277,9.1534,1263900.0],["2011-01-21",9.2271,9.2517,9.0388,9.0388,888600.0],["2011-01-24",9.0224,9.2353,8.8505,9.1698,1008700.0],["2011-01-25",9.1289,9.7266,9.1289,9.6283,2003400.0],["2011-01-26",9.6283,10.2751,9.5137,10.0295,1876400.0],["2011-01-27",10.0459,10.1769,9.923,10.0377,949200.0],["2011-01-28",10.0049,10.0131,9.3745,9.3909,1233800.0],["2011-01-31",9.4564,9.4891,9.1207,9.3008,971300.0],["2011-02-01",9.44,9.7429,9.3745,9.6119,1075100.0],["2011-02-02",9.5628,9.7184,9.0716,9.1534,1322500.0],["2011-02-03",9.1207,9.3417,8.9242,9.1371,1655700.0],["2011-02-04",9.1207,9.309,8.916,8.9324,1370200.0],["2011-02-07",9.0306,9.6529,9.0306,9.5382,1981200.0],["2011-02-08",9.5628,9.7675,9.2844,9.6938,1490200.0],["2011-02-09",9.8084,10.7827,9.3172,9.4973,5126800.0],["2011-02-10",9.4154,9.7266,9.2762,9.6938,1148100.0],["2011-02-11",9.6529,10.1032,9.6529,9.8084,858900.0],["2011-02-14",9.8002,9.8985,9.4318,9.7839,1341800.0],["2011-02-15",9.7347,9.9558,9.6283,9.833,1033400.0],["2011-02-16",9.8821,10.3324,9.8575,10.1359,1502300.0],["2011-02-17",10.095,10.3324,9.8821,10.185,1061100.0],["2011-02-18",10.1932,10.1932,9.5137,9.6529,1002700.0],["2011-02-22",9.4891,9.5464,8.5394,8.6131,2942000.0],["2011-02-23",8.6049,8.6949,8.2365,8.3593,2372600.0],["2011-02-24",8.3511,9.0879,8.1791,8.9078,2899400.0],["2011-02-25",8.9815,9.2026,8.4903,8.6868,1371000.0],["2011-02-28",8.7604,8.8751,8.2938,8.5312,991500.0],["2011-03-01",8.6049,8.6294,8.1791,8.2283,1801400.0],["2011-03-02",8.2365,8.8587,8.1955,8.6786,1877300.0],["2011-03-03",8.8096,8.9979,8.5967,8.8259,1077900.0],["2011-03-04",8.8423,8.8423,8.392,8.6376,898200.0],["2011-03-07",8.6868,8.6868,8.2446,8.392,984100.0],["2011-03-08",8.3756,8.7195,8.2856,8.4903,762100.0],["2011-03-09",8.4739,8.6131,8.302,8.5803,715400.0],["2011-03-10",8.392,8.5721,8.302,8.433,1049100.0],["2011-03-11",8.2692,8.6294,8.2692,8.5721,1093900.0],["2011-03-14",8.4248,8.5721,8.3429,8.4657,617700.0],["2011-03-15",8.1136,8.6458,8.0645,8.5639,803100.0],["2011-03-16",8.5066,8.8505,8.4084,8.5312,821500.0],["2011-03-17",8.785,9.1125,8.5721,8.9815,1496300.0],["2011-03-18",9.1289,9.5956,9.0306,9.4318,2090300.0],["2011-03-21",9.6529,9.7511,9.3008,9.3827,1049300.0],["2011-03-22",9.3745,9.3745,8.9406,9.1944,1492400.0],["2011-03-23",9.1371,9.2762,8.9815,9.1371,629700.0],["2011-03-24",9.2435,9.5055,9.0634,9.44,900000.0],["2011-03-25",9.5137,9.6201,9.3254,9.3909,534400.0],["2011-03-28",9.4318,9.5219,9.2108,9.2108,558200.0],["2011-03-29",9.2026,9.3336,8.9815,9.1452,727100.0],["2011-03-30",9.1862,9.7184,9.1616,9.571,827400.0],["2011-03-31",9.5464,9.6529,9.2517,9.4809,884000.0],["2011-04-01",9.6201,9.7266,9.3581,9.3663,818200.0],["2011-04-04",9.3827,9.5137,9.3417,9.3991,416600.0],["2011-04-05",9.3499,9.6201,9.2844,9.571,719300.0],["2011-04-06",9.6447,9.6856,9.3745,9.4564,508200.0],["2011-04-07",9.5464,9.5464,9.2681,9.3991,742600.0],["2011-04-08",9.4727,9.5137,9.178,9.2271,668000.0],["2011-04-11",9.2107,9.3254,8.9979,9.047,1111200.0],["2011-04-12",8.9406,8.9569,8.4493,8.6131,1842200.0],["2011-04-13",8.7195,8.9651,8.5558,8.6213,1159300.0],["2011-04-14",8.5394,8.5558,8.3265,8.433,1086200.0],["2011-04-15",8.4166,8.7359,8.4002,8.6213,958800.0],["2011-04-18",8.4002,8.6049,8.2774,8.523,1326900.0],["2011-04-19",8.5885,8.8423,8.171,8.2938,1590500.0],["2011-04-20",8.5148,8.5148,8.0891,8.1628,1593300.0],["2011-04-21",8.2446,8.3101,8.1546,8.2446,1396100.0],["2011-04-25",8.2446,8.7113,8.2283,8.6458,1162500.0],["2011-04-26",8.7195,9.0143,8.654,9.0143,1500000.0],["2011-04-27",9.0143,9.2681,9.0061,9.2189,1428400.0],["2011-04-28",9.1616,9.2026,8.8341,9.0879,865100.0],["2011-04-29",9.1289,9.2435,8.9815,9.0306,679000.0],["2011-05-02",9.0961,9.2353,8.7031,8.7768,679900.0],["2011-05-03",8.7277,8.9569,8.6376,8.8751,981300.0],["2011-05-04",9.4318,9.8166,7.7043,8.1955,8165800.0],["2011-05-05",8.0645,8.5394,8.0645,8.3838,3142400.0],["2011-05-06",8.5558,8.5967,8.2938,8.4411,2106700.0],["2011-05-09",8.3593,8.7604,8.3593,8.6704,1635200.0],["2011-05-10",8.7195,8.7441,8.433,8.4739,1200400.0],["2011-05-11",8.4575,8.5885,8.1955,8.4248,1301300.0],["2011-05-12",8.3347,8.6131,8.1218,8.4411,1133200.0],["2011-05-13",8.4739,8.4739,8.0481,8.1218,1264900.0],["2011-05-16",8.0154,8.2365,7.8926,7.9008,925100.0],["2011-05-17",7.8353,7.8844,7.2622,7.516,3147200.0],["2011-05-18",7.5569,7.8844,7.4587,7.606,1400400.0],["2011-05-19",7.6879,7.7698,7.5569,7.5897,1205000.0],["2011-05-20",7.5405,7.5978,7.3277,7.5242,1034600.0],["2011-05-23",7.3358,7.4996,7.2212,7.254,904600.0],["2011-05-24",7.2867,7.516,7.2785,7.3604,712500.0],["2011-05-25",7.3113,7.6142,7.3113,7.5487,882900.0],["2011-05-26",7.5078,7.7043,7.4587,7.6797,1101800.0],["2011-05-27",7.7207,7.9335,7.647,7.9008,847600.0],["2011-05-31",8.0481,8.0891,7.6961,7.9172,1084400.0],["2011-06-01",7.868,7.8844,7.5569,7.647,1281500.0],["2011-06-02",7.6633,7.8189,7.5569,7.5815,896300.0],["2011-06-03",7.4423,7.647,7.3522,7.4423,870000.0],["2011-06-06",7.4423,7.4587,7.2704,7.2785,973000.0],["2011-06-07",7.3686,7.4668,7.3358,7.344,871600.0],["2011-06-08",7.2949,7.3031,7.1639,7.2049,1237400.0],["2011-06-09",7.2294,7.4587,7.1639,7.3358,680900.0],["2011-06-10",7.2867,7.3031,6.9183,6.9838,1180400.0],["2011-06-13",7.4668,7.6306,7.1148,7.1885,1784300.0],["2011-06-14",7.3277,7.6142,7.254,7.5569,1231700.0],["2011-06-15",7.4423,7.6552,7.3359,7.4587,1291100.0],["2011-06-16",7.4996,7.606,7.2049,7.344,1302800.0],["2011-06-17",7.4587,7.4914,7.1394,7.2049,1180300.0],["2011-06-20",7.1557,7.2949,7.1394,7.1967,878300.0],["2011-06-21",7.2949,7.606,7.2622,7.4914,889400.0],["2011-06-22",7.4259,7.7943,7.4013,7.4996,985000.0],["2011-06-23",7.3522,7.4832,7.1967,7.4668,1045000.0],["2011-06-24",7.4914,7.5242,7.2458,7.2704,1658100.0],["2011-06-27",7.2867,7.4177,7.2212,7.4014,764700.0],["2011-06-28",7.4668,7.5897,7.4177,7.516,655900.0],["2011-06-29",7.5897,7.6142,7.3686,7.4177,938600.0],["2011-06-30",7.4668,7.7862,7.4341,7.6715,1010800.0],["2011-07-01",7.6633,7.9908,7.5405,7.909,866300.0],["2011-07-05",7.9417,7.9826,7.7616,7.8025,669500.0],["2011-07-06",7.7943,7.8025,7.6224,7.737,597500.0],["2011-07-07",7.8762,8.0072,7.778,7.8598,918100.0],["2011-07-08",7.6879,7.7534,7.5651,7.737,629400.0],["2011-07-11",7.5978,7.6224,7.0984,7.2376,1412600.0],["2011-07-12",7.1967,7.385,7.1394,7.1721,778300.0],["2011-07-13",7.2458,7.4832,7.2376,7.4259,768500.0],["2011-07-14",7.475,7.4914,7.0984,7.123,848300.0],["2011-07-15",7.1721,7.2049,7.0084,7.0575,793400.0],["2011-07-18",7.0329,7.0984,6.6235,6.8855,2155900.0],["2011-07-19",6.951,7.0575,6.3779,6.951,3365300.0],["2011-07-20",6.8937,7.1803,6.8855,7.082,854700.0],["2011-07-21",7.123,7.2703,7.0329,7.0902,697300.0],["2011-07-22",7.0493,7.2049,6.9592,7.082,600900.0],["2011-07-25",6.992,7.1557,6.9101,6.9183,498000.0],["2011-07-26",6.9183,6.951,6.6972,6.7136,848600.0],["2011-07-27",6.6317,6.6317,6.0504,6.206,2283000.0],["2011-07-28",6.2306,6.468,6.1569,6.1814,1035600.0],["2011-07-29",6.0832,6.2387,5.8867,6.1487,1385600.0],["2011-08-01",6.2879,6.3288,6.0095,6.0586,1754400.0],["2011-08-02",6.0259,6.075,5.6083,5.6165,2441900.0],["2011-08-03",5.6411,5.6411,4.8715,5.2481,8219300.0],["2011-08-04",5.1335,5.2153,4.896,4.9206,3538200.0],["2011-08-05",5.027,5.0761,4.3557,4.4867,5012900.0],["2011-08-08",4.2656,4.3884,3.9381,4.0855,5012200.0],["2011-08-09",4.2656,4.5685,3.8399,4.2247,2839800.0],["2011-08-10",4.1019,4.1837,3.8235,3.9135,2258900.0],["2011-08-11",3.9627,4.5849,3.9545,4.4867,1994100.0],["2011-08-12",4.5358,4.8551,4.4539,4.5685,2074000.0],["2011-08-15",4.6586,4.806,4.5685,4.765,1217900.0],["2011-08-16",4.6913,4.7896,4.5767,4.6668,739900.0],["2011-08-17",4.7159,4.7159,4.372,4.413,766000.0],["2011-08-18",4.2083,4.241,3.9381,4.0118,1351000.0],["2011-08-19",3.8808,4.0691,3.6843,3.8153,1432400.0],["2011-08-22",3.9545,4.1755,3.9054,4.0937,1885800.0],["2011-08-23",4.1428,4.3393,3.9627,4.3311,1290400.0],["2011-08-24",4.3147,4.6095,4.2083,4.544,1456300.0],["2011-08-25",4.634,4.6668,4.2902,4.2983,1059000.0],["2011-08-26",4.2247,4.4212,4.1346,4.372,1290400.0],["2011-08-29",4.4539,4.7814,4.372,4.7814,867300.0],["2011-08-30",4.7077,4.7241,4.4785,4.6504,775900.0],["2011-08-31",4.7241,4.896,4.5931,4.6586,866400.0],["2011-09-01",4.6504,4.8796,4.503,4.5931,1406000.0],["2011-09-02",4.4212,4.4948,4.2165,4.3557,1186800.0],["2011-09-06",4.0937,4.3393,4.0855,4.2902,687800.0],["2011-09-07",4.4212,4.6832,4.3802,4.6422,744300.0],["2011-09-08",4.5849,4.7568,4.3638,4.3966,799400.0],["2011-09-09",4.3147,4.4621,4.0609,4.2247,1391000.0],["2011-09-12",4.1019,4.241,4.02,4.1837,1274500.0],["2011-09-13",4.2247,4.413,4.1346,4.2656,1031000.0],["2011-09-14",4.3311,4.3311,4.0691,4.2083,1552800.0],["2011-09-15",4.2738,4.7241,4.2165,4.675,1057100.0],["2011-09-16",4.7077,4.8469,4.6504,4.7405,1389800.0],["2011-09-19",4.5849,4.6422,4.4212,4.5276,1016000.0],["2011-09-20",4.5685,4.6013,4.4212,4.4212,911800.0],["2011-09-21",4.3966,4.4375,4.0691,4.0855,1471900.0],["2011-09-22",3.9054,4.0282,3.7662,3.8808,2239400.0],["2011-09-23",3.8808,3.9627,3.6925,3.758,1260700.0],["2011-09-26",3.8235,4.0445,3.6679,4.0282,1151100.0],["2011-09-27",4.2329,4.413,4.0609,4.1182,1320300.0],["2011-09-28",4.1182,4.2165,3.8808,3.889,778600.0],["2011-09-29",4.0364,4.2083,3.889,4.0855,745200.0],["2011-09-30",3.9299,4.1755,3.8808,3.9054,1282400.0],["2011-10-03",3.8562,3.9217,3.4551,3.6024,1633000.0],["2011-10-04",3.5042,4.151,3.4714,4.1182,1600000.0],["2011-10-05",4.1182,4.1592,3.9381,4.0527,2324600.0],["2011-10-06",4.0364,4.5112,3.9545,4.4948,1403400.0],["2011-10-07",4.5276,4.7405,4.3229,4.4212,973600.0],["2011-10-10",4.5849,4.7323,4.5358,4.7323,928700.0],["2011-10-11",4.6668,5.2153,4.6422,5.0516,1391400.0],["2011-10-12",5.1089,5.2399,5.0106,5.1335,1085200.0],["2011-10-13",5.068,5.1171,4.8142,5.068,838900.0],["2011-10-14",5.1826,5.3627,5.0843,5.2726,757500.0],["2011-10-17",5.2071,5.2071,4.8469,4.9206,755400.0],["2011-10-18",4.937,5.3218,4.7896,5.2399,888600.0],["2011-10-19",5.1908,5.3218,4.9697,5.0188,616000.0],["2011-10-20",5.0598,5.1662,4.9042,5.1007,541300.0],["2011-10-21",5.2399,5.4855,5.1826,5.3709,779400.0],["2011-10-24",5.4282,5.7148,5.4282,5.6329,763700.0],["2011-10-25",5.551,5.6001,5.199,5.2071,727700.0],["2011-10-26",5.33,5.4855,5.0106,5.4364,1117500.0],["2011-10-27",5.6984,6.0013,5.5592,5.8621,1375200.0],["2011-10-28",5.813,6.075,5.7721,5.8539,806700.0],["2011-10-31",5.7229,5.7803,5.5346,5.6493,926500.0],["2011-11-01",5.42,5.6247,5.2399,5.4691,1226800.0],["2011-11-02",5.068,6.1896,5.0106,6.0095,2862200.0],["2011-11-03",6.1896,6.206,5.9113,6.1732,1120900.0],["2011-11-04",6.0668,6.5007,6.0259,6.4598,1277100.0],["2011-11-07",6.4189,6.5499,5.9604,6.0832,1074500.0],["2011-11-08",6.1732,6.2142,5.8539,6.1487,588400.0],["2011-11-09",5.9358,6.0013,5.6083,5.6738,952700.0],["2011-11-10",5.8458,5.9031,5.6738,5.7475,649000.0],["2011-11-11",5.8867,6.1405,5.8785,6.0586,536100.0],["2011-11-14",6.0095,6.0914,5.813,5.8949,514300.0],["2011-11-15",5.8539,6.0013,5.7311,5.8539,536400.0],["2011-11-16",5.7475,5.9194,5.6493,5.6902,580600.0],["2011-11-17",5.6902,6.0013,5.682,5.7311,1006000.0],["2011-11-18",5.7884,5.9113,5.7229,5.7475,619000.0],["2011-11-21",5.5838,5.6329,5.42,5.5919,577900.0],["2011-11-22",5.5756,5.6738,5.3545,5.4691,684000.0],["2011-11-23",5.3709,5.3955,5.1007,5.1826,854100.0],["2011-11-25",5.1498,5.2645,5.0188,5.0188,233800.0],["2011-11-28",5.3381,5.6329,5.33,5.5838,974200.0],["2011-11-29",5.6083,5.6738,5.3791,5.4691,368000.0],["2011-11-30",5.8621,6.0504,5.7884,6.0095,1121300.0],["2011-12-01",5.9931,6.1814,5.9276,5.9768,698700.0],["2011-12-02",6.1323,6.2715,6.0586,6.0914,533100.0],["2011-12-05",6.2879,6.2961,6.0668,6.206,630200.0],["2011-12-06",6.206,6.4025,5.9113,6.3452,1128500.0],["2011-12-07",6.2633,6.3943,6.0177,6.3534,637500.0],["2011-12-08",6.2551,6.3861,6.0177,6.0504,708800.0],["2011-12-09",6.1159,6.3779,6.0095,6.2797,773100.0],["2011-12-12",6.1241,6.1323,5.8621,6.075,637500.0],["2011-12-13",6.1241,6.1814,5.6329,5.7311,590900.0],["2011-12-14",5.6329,5.6574,5.2726,5.3873,1147100.0],["2011-12-15",5.5264,5.5346,5.3054,5.4118,837500.0],["2011-12-16",5.4773,5.8212,5.42,5.7066,932300.0],["2011-12-19",5.7557,5.8458,5.3791,5.4036,858300.0],["2011-12-20",5.6247,5.6493,5.4446,5.5183,1105300.0],["2011-12-21",5.4937,5.6902,5.3381,5.6574,1178600.0],["2011-12-22",5.7393,6.2715,5.7393,6.2469,1249500.0],["2011-12-23",6.2797,6.5335,6.2551,6.4434,829500.0],["2011-12-27",6.3861,6.6481,6.1978,6.5499,851300.0],["2011-12-28",6.5417,6.5499,6.2469,6.2961,1047000.0],["2011-12-29",6.3206,6.5744,6.3206,6.4926,1209900.0],["2011-12-30",6.468,6.5499,6.4025,6.4189,905600.0],["2012-01-03",6.689,6.7054,6.4434,6.5581,963800.0],["2012-01-04",6.4844,6.6727,6.4025,6.6317,981500.0],["2012-01-05",6.5581,7.3113,6.5417,7.0411,2179100.0],["2012-01-06",7.0493,7.2949,7.0084,7.123,1254000.0],["2012-01-09",7.1557,7.3195,7.0411,7.2867,941400.0],["2012-01-10",7.4259,7.4423,7.0329,7.0657,773800.0],["2012-01-11",7.0165,7.3686,6.9674,7.3277,726300.0],["2012-01-12",7.3359,7.3604,6.8364,6.9265,1705400.0],["2012-01-13",6.8364,6.951,6.689,6.7627,1345800.0],["2012-01-17",6.8692,6.9347,6.5581,6.6154,750600.0],["2012-01-18",6.599,6.9674,6.4844,6.8446,1006200.0],["2012-01-19",6.8692,7.0493,6.7873,6.8855,599100.0],["2012-01-20",6.8692,7.1475,6.8119,7.1066,1114500.0],["2012-01-23",7.1639,7.2294,7.0165,7.1639,630000.0],["2012-01-24",7.082,7.2949,7.0084,7.2376,810400.0],["2012-01-25",7.2212,7.3604,7.213,7.2294,1379300.0],["2012-01-26",7.3113,7.3522,7.0984,7.123,904600.0],["2012-01-27",7.082,7.385,7.0657,7.3768,810800.0],["2012-01-30",7.2622,7.3358,7.1885,7.3031,1089600.0],["2012-01-31",7.3768,7.4259,7.2049,7.2622,985200.0],["2012-02-01",7.3686,7.606,7.3604,7.5242,1102200.0],["2012-02-02",7.5078,7.7452,7.3932,7.5078,963800.0],["2012-02-03",7.7125,7.7207,7.3768,7.3932,1941700.0],["2012-02-06",7.3359,7.7125,7.3359,7.5897,1481500.0],["2012-02-07",7.868,8.6622,7.8435,8.5558,5286600.0],["2012-02-08",8.6131,8.9569,8.5639,8.8178,2680400.0],["2012-02-09",8.8259,8.9078,8.4984,8.7523,1471500.0],["2012-02-10",8.5721,8.654,8.3675,8.4575,1181300.0],["2012-02-13",8.5721,8.7523,8.5476,8.6786,971200.0],["2012-02-14",8.5803,8.7113,8.4411,8.5476,1408300.0],["2012-02-15",8.6131,8.8996,8.4903,8.7359,2049400.0],["2012-02-16",8.7604,9.0552,8.6458,9.0552,1442500.0],["2012-02-17",9.0716,9.2435,9.0061,9.0797,922500.0],["2012-02-21",9.1043,9.1289,8.7195,8.7932,775100.0],["2012-02-22",8.7441,8.8587,8.6294,8.6458,660400.0],["2012-02-23",8.6049,8.9406,8.3593,8.8833,842400.0],["2012-02-24",8.8833,9.0634,8.7523,8.9406,825600.0],["2012-02-27",8.8587,8.9406,8.5476,8.8505,815000.0],["2012-02-28",8.8423,8.9651,8.6868,8.7768,594800.0],["2012-02-29",8.7768,8.8587,8.523,8.6458,648700.0],["2012-03-01",8.6622,8.7359,8.523,8.5639,711600.0],["2012-03-02",8.5476,8.5803,8.2283,8.2856,736500.0],["2012-03-05",8.2283,8.2938,7.9008,8.1218,1097400.0],["2012-03-06",7.9826,7.999,7.5078,7.8762,1617000.0],["2012-03-07",7.9417,8.3265,7.9172,8.0645,925700.0],["2012-03-08",8.1464,8.261,8.1055,8.171,596200.0],["2012-03-09",8.13,8.3101,7.999,8.1136,905900.0],["2012-03-12",8.1218,8.1218,7.8598,7.9172,668100.0],["2012-03-13",7.9745,8.1382,7.9335,8.0891,888000.0],["2012-03-14",8.0973,8.3101,7.999,8.0563,576900.0],["2012-03-15",8.0727,8.6458,8.0727,8.6049,1384300.0],["2012-03-16",8.6704,8.6704,8.3838,8.4985,1124300.0],["2012-03-19",8.5066,8.7441,8.4002,8.6294,607900.0],["2012-03-20",8.564,8.564,8.1955,8.2528,696200.0],["2012-03-21",8.302,8.4248,8.1546,8.1791,759500.0],["2012-03-22",8.0645,8.0891,7.6961,7.7862,1082600.0],["2012-03-23",7.778,7.9908,7.6715,7.868,635600.0],["2012-03-26",8.0154,8.1873,7.9499,8.0072,942200.0],["2012-03-27",8.8833,9.4564,8.7195,8.7686,4257100.0],["2012-03-28",8.7604,8.7604,8.2119,8.4002,1542700.0],["2012-03-29",8.3101,8.5394,8.2283,8.5066,576800.0],["2012-03-30",8.6131,8.6131,8.3347,8.4739,752300.0],["2012-04-02",8.4657,8.4984,8.3183,8.3347,867100.0],["2012-04-03",8.302,8.4657,8.1791,8.2201,803800.0],["2012-04-04",8.0727,8.0809,7.737,7.8107,1373400.0],["2012-04-05",7.7862,7.9335,7.778,7.8353,780000.0],["2012-04-09",7.647,7.6552,7.3277,7.3277,1153000.0],["2012-04-10",7.3277,7.3686,6.7709,7.0002,1944900.0],["2012-04-11",7.213,7.3932,7.1394,7.3768,1197800.0],["2012-04-12",7.3768,7.9499,7.3604,7.8844,1093600.0],["2012-04-13",7.5078,7.9335,7.3768,7.4587,2208100.0],["2012-04-16",7.5487,7.737,7.4013,7.4423,817100.0],["2012-04-17",7.1639,7.344,7.0002,7.0984,7195700.0],["2012-04-18",7.2376,7.4914,7.1312,7.3932,6841600.0],["2012-04-19",7.4013,7.5078,7.082,7.1967,1397500.0],["2012-04-20",7.3113,7.344,7.1557,7.1803,955800.0],["2012-04-23",6.9756,7.1066,6.7955,7.082,1353300.0],["2012-04-24",7.0657,7.123,6.5908,6.6645,4170400.0],["2012-04-25",6.7955,6.9838,6.7627,6.9592,1141500.0],["2012-04-26",6.9183,7.0165,6.8937,6.951,1168400.0],["2012-04-27",6.992,7.385,6.9838,7.254,1598200.0],["2012-04-30",7.2212,7.2212,6.8364,6.8528,865100.0],["2012-05-01",6.8528,6.9183,6.4189,6.599,4172300.0],["2012-05-02",6.5499,7.2376,6.5007,7.1394,3119800.0],["2012-05-03",7.1066,7.1066,6.6154,6.73,1575900.0],["2012-05-04",6.6399,6.6481,6.4271,6.4352,2065600.0],["2012-05-07",6.4189,6.6563,6.3124,6.5335,1053500.0],["2012-05-08",6.4434,6.5581,6.3206,6.5417,1486700.0],["2012-05-09",6.4025,6.5581,6.3534,6.4025,954100.0],["2012-05-10",6.5089,6.5908,6.3697,6.3943,882400.0],["2012-05-11",6.337,6.468,5.8785,5.944,3940500.0],["2012-05-14",5.8458,6.2633,5.8294,5.9849,2452300.0],["2012-05-15",5.9931,6.2306,5.9113,6.0832,1353400.0],["2012-05-16",6.1241,6.1732,5.7311,5.7311,1196100.0],["2012-05-17",5.7311,5.7557,5.3873,5.4282,1691600.0],["2012-05-18",5.4364,5.5264,5.3709,5.4364,1133200.0],["2012-05-21",5.4446,5.7966,5.3627,5.7148,1003100.0],["2012-05-22",5.813,6.1651,5.8048,5.8867,2194100.0],["2012-05-23",5.7803,5.944,5.5919,5.9194,1019700.0],["2012-05-24",5.9276,6.0259,5.813,5.9686,761700.0],["2012-05-25",5.9686,5.9686,5.7557,5.8539,418300.0],["2012-05-29",5.9522,6.075,5.8949,6.0504,614800.0],["2012-05-30",5.9358,5.9358,5.6493,5.6902,969900.0],["2012-05-31",5.682,5.7148,5.289,5.6984,1436900.0],["2012-06-01",5.4855,5.4855,5.2808,5.3218,1722900.0],["2012-06-04",5.3463,5.3873,4.9697,5.1089,1214000.0],["2012-06-05",5.0761,5.2808,4.9779,5.2235,804400.0],["2012-06-06",5.2972,5.42,5.2563,5.3545,929600.0],["2012-06-07",5.4937,5.7721,5.3463,5.3709,1232500.0],["2012-06-08",5.3381,5.5346,5.1744,5.5019,651600.0],["2012-06-11",5.6165,5.7066,5.2153,5.2235,844100.0],["2012-06-12",5.2726,5.42,5.1416,5.3136,747300.0],["2012-06-13",5.289,5.3709,5.0761,5.1171,759700.0],["2012-06-14",5.1253,5.2071,5.0925,5.1335,713800.0],["2012-06-15",5.1498,5.3136,5.1335,5.2972,813200.0],["2012-06-18",5.2153,5.3381,5.1335,5.2808,509900.0],["2012-06-19",5.33,5.6083,5.3136,5.5756,1028200.0],["2012-06-20",5.6001,5.6984,5.4773,5.5346,461900.0],["2012-06-21",5.5346,5.5592,4.9779,5.0516,945700.0],["2012-06-22",5.1253,5.2808,5.0598,5.1089,881900.0],["2012-06-25",4.9697,5.0352,4.8878,4.9533,728800.0],["2012-06-26",4.9779,5.027,4.7896,4.9533,685700.0],["2012-06-27",4.9779,5.1171,4.9124,5.0843,545500.0],["2012-06-28",5.0025,5.1908,5.0025,5.1662,643500.0],["2012-06-29",5.3545,5.42,5.2153,5.42,912300.0],["2012-07-02",5.4364,5.461,5.1908,5.33,483000.0],["2012-07-03",5.3054,5.4937,5.289,5.4855,467100.0],["2012-07-05",5.4446,5.5264,5.2808,5.3873,561900.0],["2012-07-06",5.289,5.289,5.0598,5.1416,559500.0],["2012-07-09",5.1416,5.2153,5.027,5.0925,564300.0],["2012-07-10",5.1662,5.2317,4.7487,4.8223,1146900.0],["2012-07-11",4.8387,4.9206,4.7241,4.8551,1049000.0],["2012-07-12",4.7814,4.937,4.6258,4.7077,688800.0],["2012-07-13",4.7487,5.3791,4.7487,5.3627,1471400.0],["2012-07-16",5.3545,5.3545,5.0843,5.158,652600.0],["2012-07-17",5.1908,5.1908,5.0352,5.1253,575200.0],["2012-07-18",5.0843,5.2317,5.0761,5.1335,577200.0],["2012-07-19",5.1662,5.1908,5.0434,5.1089,520200.0],["2012-07-20",5.0516,5.068,4.9288,4.9533,465300.0],["2012-07-23",4.7896,4.8305,4.6995,4.7487,718800.0],["2012-07-24",4.7732,5.0188,4.7077,4.8142,924800.0],["2012-07-25",4.8715,4.9451,4.765,4.765,441000.0],["2012-07-26",4.896,5.0106,4.7732,5.0025,581800.0],["2012-07-27",5.0516,5.3545,5.027,5.3054,784700.0],["2012-07-30",5.3218,5.3873,5.2399,5.2726,520200.0],["2012-07-31",5.2399,5.6902,5.2399,5.551,1582600.0],["2012-08-01",5.4036,5.6083,4.9124,5.4282,2256200.0],["2012-08-02",5.3218,5.6083,5.1498,5.1662,923600.0],["2012-08-03",5.3218,5.5019,5.158,5.4282,832900.0],["2012-08-06",5.4528,5.7475,5.4036,5.6493,592800.0],["2012-08-07",5.7311,5.9849,5.7311,5.7475,810700.0],["2012-08-08",5.6984,5.813,5.5838,5.7066,384100.0],["2012-08-09",5.682,5.813,5.5838,5.7884,422600.0],["2012-08-10",5.7721,5.7884,5.6493,5.7229,346800.0],["2012-08-13",5.6984,5.7066,5.5019,5.5674,433700.0],["2012-08-14",5.6329,5.7066,5.4118,5.4282,735700.0],["2012-08-15",5.4036,5.4773,5.1416,5.4446,859100.0],["2012-08-16",5.4528,5.6493,5.289,5.5674,1096100.0],["2012-08-17",5.5674,5.8048,5.5346,5.8048,732200.0],["2012-08-20",5.7966,5.813,5.6165,5.6902,736600.0],["2012-08-21",5.7311,5.9194,5.5674,5.5919,450200.0],["2012-08-22",5.551,5.682,5.4036,5.6493,709600.0],["2012-08-23",5.6411,5.6411,5.42,5.4691,578000.0],["2012-08-24",5.4364,5.4855,5.3627,5.42,745400.0],["2012-08-27",5.461,5.4855,5.3709,5.4036,368500.0],["2012-08-28",5.3873,5.551,5.3218,5.5346,703900.0],["2012-08-29",5.5592,5.6165,5.3873,5.551,379500.0],["2012-08-30",5.5183,5.5183,5.2972,5.3054,456400.0],["2012-08-31",5.3791,5.5674,5.2563,5.4773,510800.0],["2012-09-04",5.4609,5.4937,5.289,5.4118,536500.0],["2012-09-05",5.3955,5.5101,5.3381,5.5019,448600.0],["2012-09-06",5.5592,5.8867,5.5592,5.8212,995000.0],["2012-09-07",5.8867,5.9931,5.7803,5.813,908600.0],["2012-09-10",5.7884,5.8785,5.7639,5.813,695000.0],["2012-09-11",5.8294,6.2387,5.8294,6.2306,1160100.0],["2012-09-12",6.2469,6.3042,6.1323,6.2715,611800.0],["2012-09-13",6.2797,6.4025,6.1487,6.3206,1539700.0],["2012-09-14",6.3779,6.5499,6.2142,6.2961,886200.0],["2012-09-17",6.2469,6.2469,5.9686,5.9849,1116300.0],["2012-09-18",5.9768,6.0013,5.7393,5.7966,926800.0],["2012-09-19",5.8376,5.9686,5.813,5.8458,538000.0],["2012-09-20",5.8458,5.8458,5.6902,5.8048,715800.0],["2012-09-21",5.9358,6.0668,5.8212,5.8458,1121700.0],["2012-09-24",5.7966,5.9604,5.7721,5.8539,437700.0],["2012-09-25",5.9031,5.9849,5.5264,5.5264,960100.0],["2012-09-26",5.5346,5.6411,5.4118,5.6165,1230300.0],["2012-09-27",5.6656,5.6984,5.4773,5.5183,815900.0],["2012-09-28",5.4855,5.9031,5.461,5.8376,1245400.0],["2012-10-01",5.8949,5.9931,5.8212,5.8785,811200.0],["2012-10-02",5.9276,5.9604,5.7639,5.9276,625000.0],["2012-10-03",5.9276,5.9604,5.8212,5.8539,410500.0],["2012-10-04",5.9194,5.9604,5.8212,5.9604,436700.0],["2012-10-05",5.9604,6.0668,5.9113,5.9522,602500.0],["2012-10-08",5.9113,6.0177,5.8539,5.9358,396800.0],["2012-10-09",5.9276,5.9276,5.7966,5.8458,450500.0],["2012-10-10",5.8212,5.8703,5.6574,5.6902,647800.0],["2012-10-11",5.7639,5.813,5.4118,5.4364,864500.0],["2012-10-12",5.42,5.42,5.158,5.3054,1756500.0],["2012-10-15",5.3136,5.3873,5.199,5.3709,492900.0],["2012-10-16",5.4036,5.5428,5.3627,5.4855,698200.0],["2012-10-17",5.5019,5.5428,5.4036,5.5264,601000.0],["2012-10-18",5.5264,5.5838,5.461,5.4773,446100.0],["2012-10-19",5.4282,5.4282,5.2317,5.289,465000.0],["2012-10-22",5.3218,5.3463,5.2071,5.2481,459100.0],["2012-10-23",5.2481,5.3463,5.1498,5.3218,567800.0],["2012-10-24",5.3709,5.3709,5.1416,5.158,573700.0],["2012-10-25",5.2399,5.2972,5.0761,5.1416,809700.0],["2012-10-26",5.158,5.2399,5.1089,5.2071,579100.0],["2012-10-31",5.2153,5.2563,5.068,5.1662,837500.0],["2012-11-01",5.5264,6.4762,5.4446,6.3779,4305300.0],["2012-11-02",6.4189,6.5171,5.9604,6.0259,1921900.0],["2012-11-05",6.0341,6.3779,6.0341,6.2469,1136400.0],["2012-11-06",6.3616,6.3943,6.1814,6.2633,547500.0],["2012-11-07",6.0259,6.0914,5.8539,6.0177,1130200.0],["2012-11-08",6.0177,6.1241,5.9113,5.9768,658800.0],["2012-11-09",5.9194,6.1569,5.8867,6.0095,635400.0],["2012-11-12",6.0341,6.3042,6.0177,6.0668,602700.0],["2012-11-13",5.9768,6.1814,5.8949,6.0832,672900.0],["2012-11-14",6.1241,6.1241,5.8949,5.9113,447700.0],["2012-11-15",5.9031,5.9768,5.813,5.8621,479900.0],["2012-11-16",5.8376,5.9031,5.682,5.8867,626500.0],["2012-11-19",6.0177,6.0586,5.8703,5.944,566600.0],["2012-11-20",5.9522,6.075,5.8785,6.0586,560300.0],["2012-11-21",6.1732,6.8364,6.1323,6.6154,2465500.0],["2012-11-23",6.689,6.7791,6.6481,6.7054,263000.0],["2012-11-26",6.6563,6.6809,6.468,6.6154,629500.0],["2012-11-27",6.5826,6.6481,6.4025,6.4189,681900.0],["2012-11-28",6.3779,6.5744,6.2961,6.5499,525500.0],["2012-11-29",6.6317,6.7709,6.599,6.7218,698400.0],["2012-11-30",6.7054,6.7382,6.5581,6.6236,680100.0],["2012-12-03",6.6972,7.0002,6.6481,6.9347,1085000.0],["2012-12-04",6.951,7.254,6.8774,7.254,1143600.0],["2012-12-05",7.2949,7.3522,6.9674,7.0247,821300.0],["2012-12-06",6.9592,7.0411,6.8364,6.9183,1028900.0],["2012-12-07",6.992,7.0493,6.8855,7.0247,698600.0],["2012-12-10",7.0247,7.1148,6.9756,7.1148,409900.0],["2012-12-11",7.1557,7.1557,6.8528,6.951,792000.0],["2012-12-12",6.992,7.0329,6.8364,6.9265,705300.0],["2012-12-13",6.9183,6.9592,6.689,6.7709,556200.0],["2012-12-14",6.8528,7.0411,6.8528,6.9429,597500.0],["2012-12-17",7.0247,7.3604,6.992,7.344,1134400.0],["2012-12-18",7.3932,7.7043,7.3277,7.6224,2813500.0],["2012-12-19",7.6306,7.6879,7.385,7.4259,1014300.0],["2012-12-20",7.385,7.6142,7.2622,7.606,1200700.0],["2012-12-21",7.3604,7.5242,7.2949,7.4996,1046000.0],["2012-12-24",7.4505,7.5323,7.385,7.516,138400.0],["2012-12-26",7.5323,7.6142,7.4996,7.5242,373000.0],["2012-12-27",7.516,7.647,7.344,7.5242,636400.0],["2012-12-28",7.4341,7.5897,7.4341,7.4668,556100.0],["2012-12-31",7.4341,7.5078,7.1639,7.344,1222400.0],["2013-01-02",7.606,7.9908,7.5487,7.9663,2183200.0],["2013-01-03",7.9908,8.0563,7.868,7.9745,1186800.0],["2013-01-04",8.0154,8.0891,7.909,7.9172,931400.0],["2013-01-07",7.868,7.9581,7.7125,7.8353,663500.0],["2013-01-08",7.8107,7.8517,7.6142,7.737,505400.0],["2013-01-09",7.7534,7.8107,7.6961,7.7534,439000.0],["2013-01-10",7.8353,7.9826,7.5978,7.9581,913600.0],["2013-01-11",7.9008,7.9008,7.6224,7.7943,808600.0],["2013-01-14",7.7698,7.8353,7.6552,7.7616,414600.0],["2013-01-15",7.6552,7.7862,7.6388,7.6879,398400.0],["2013-01-16",7.6552,7.7534,7.6306,7.7452,693200.0],["2013-01-17",7.7862,7.8926,7.7534,7.8517,766900.0],["2013-01-18",7.8189,7.9826,7.778,7.9581,557400.0],["2013-01-22",7.9745,7.9908,7.8189,7.8762,334600.0],["2013-01-23",7.8435,7.909,7.778,7.778,345800.0],["2013-01-24",7.778,8.2283,7.778,8.1218,2033300.0],["2013-01-25",8.1955,8.6622,8.0482,8.5885,1801800.0],["2013-01-28",8.9406,9.0061,8.6213,8.7932,2641400.0],["2013-01-29",8.7686,8.8178,8.5803,8.7113,1472400.0],["2013-01-30",8.6868,8.8014,8.5803,8.6868,1280600.0],["2013-01-31",8.654,8.7277,8.4084,8.4739,1164800.0],["2013-02-01",8.5803,8.8914,8.523,8.7113,955400.0],["2013-02-04",8.5803,8.7031,8.4084,8.5721,1036800.0],["2013-02-05",8.6294,8.9651,8.5803,8.8833,1564100.0],["2013-02-06",8.654,8.7604,8.1055,8.2692,3247900.0],["2013-02-07",8.2856,8.3265,7.7207,7.999,2722400.0],["2013-02-08",8.0072,8.1055,7.8762,7.9581,1287900.0],["2013-02-11",7.9581,8.0318,7.737,7.9826,1438600.0],["2013-02-12",8.0236,8.392,7.999,8.2692,1312500.0],["2013-02-13",8.2856,8.4739,8.2856,8.4411,1811400.0],["2013-02-14",8.3838,8.5803,8.3183,8.4739,917300.0],["2013-02-15",8.5148,8.7031,8.433,8.5721,1284400.0],["2013-02-19",8.5803,8.6131,8.4084,8.4657,671300.0],["2013-02-20",8.4493,8.5558,7.8517,7.868,1169400.0],["2013-02-21",7.8517,7.8517,7.5569,7.6797,1456800.0],["2013-02-22",7.7616,7.9253,7.737,7.9172,684500.0],["2013-02-25",7.9908,8.1136,7.5897,7.6224,935000.0],["2013-02-26",7.6552,7.737,7.5651,7.6961,1031600.0],["2013-02-27",7.7125,7.9417,7.6879,7.8598,690300.0],["2013-02-28",7.8435,7.9172,7.7616,7.8107,390200.0],["2013-03-01",7.737,7.7698,7.5323,7.6961,720000.0],["2013-03-04",7.6388,7.6633,7.385,7.4832,1321800.0],["2013-03-05",7.5651,7.7943,7.5487,7.6961,926200.0],["2013-03-06",7.7616,7.7862,7.5815,7.606,831500.0],["2013-03-07",7.6224,7.8353,7.6224,7.7862,1071100.0],["2013-03-08",7.909,8.4493,7.8517,8.3756,2924500.0],["2013-03-11",8.3429,8.6049,8.3429,8.5312,2251900.0],["2013-03-12",8.6704,8.6949,8.3675,8.5721,2002200.0],["2013-03-13",8.5394,8.5967,8.2938,8.5803,937400.0],["2013-03-14",8.5967,8.6049,8.4248,8.5558,837500.0],["2013-03-15",8.5394,8.8833,8.4411,8.8751,1486400.0],["2013-03-18",8.6949,8.7768,8.5721,8.6458,660800.0],["2013-03-19",8.6786,8.8341,8.3101,8.433,998300.0],["2013-03-20",8.5148,8.6868,8.3511,8.3593,824900.0],["2013-03-21",8.2774,8.5148,8.2528,8.3593,674500.0],["2013-03-22",8.3675,8.4657,8.0809,8.1055,772500.0],["2013-03-25",8.1873,8.392,8.0563,8.13,1486300.0],["2013-03-26",8.1955,8.261,8.0645,8.1136,461200.0],["2013-03-27",8.0645,8.2365,8.0072,8.2201,504700.0],["2013-03-28",8.2201,8.3511,8.1218,8.3183,538500.0],["2013-04-01",8.2692,8.3429,7.9253,7.9908,1159100.0],["2013-04-02",8.04,8.171,7.737,7.7616,1229300.0],["2013-04-03",7.7616,7.8353,7.4914,7.606,863100.0],["2013-04-04",7.5815,7.7534,7.4423,7.7452,822600.0],["2013-04-05",7.5569,7.7862,7.4668,7.7288,583600.0],["2013-04-08",7.7534,7.7616,7.606,7.6552,543700.0],["2013-04-09",7.6552,7.909,7.6552,7.7862,678500.0],["2013-04-10",7.8598,8.0891,7.8271,8.0645,1074800.0],["2013-04-11",8.0072,8.0481,7.9172,7.999,537400.0],["2013-04-12",7.9008,7.999,7.7698,7.8435,604100.0],["2013-04-15",7.737,7.7534,7.2458,7.2785,1172600.0],["2013-04-16",7.385,7.4914,7.2867,7.4341,713300.0],["2013-04-17",7.3113,7.3358,6.9019,7.1721,1770700.0],["2013-04-18",7.2048,7.2048,6.7054,6.8855,1996400.0],["2013-04-19",6.9347,7.1639,6.9183,7.1066,804600.0],["2013-04-22",7.1312,7.254,6.8528,7.1885,606200.0],["2013-04-23",7.3358,7.4423,7.1967,7.3195,826700.0],["2013-04-24",7.3522,7.5405,7.344,7.5323,605900.0],["2013-04-25",7.5978,7.8189,7.5897,7.647,562500.0],["2013-04-26",7.6552,7.7698,7.6142,7.7616,710000.0],["2013-04-29",7.8271,7.8517,7.737,7.7534,415700.0],["2013-04-30",7.7207,7.7698,7.606,7.7207,612200.0],["2013-05-01",7.6224,7.647,7.2867,7.2949,1257300.0],["2013-05-02",7.3195,7.4259,7.2622,7.3768,951100.0],["2013-05-03",7.5078,7.9581,7.5078,7.7943,1349100.0],["2013-05-06",7.7943,8.1464,7.7534,8.0809,803400.0],["2013-05-07",8.1382,8.2692,8.0891,8.1218,863400.0],["2013-05-08",8.1136,8.2446,8.0236,8.1055,1212600.0],["2013-05-09",8.0645,8.2037,7.9663,7.9826,879600.0],["2013-05-10",7.9745,8.1218,7.9335,8.0809,395000.0],["2013-05-13",8.0809,8.1382,7.9745,8.0809,337000.0],["2013-05-14",8.0973,8.302,8.0809,8.2856,1034200.0],["2013-05-15",8.2365,8.3429,8.2283,8.2938,768700.0],["2013-05-16",8.2283,8.3675,8.2283,8.2856,852600.0],["2013-05-17",8.3265,8.4657,8.3183,8.4084,493500.0],["2013-05-20",8.392,8.4821,8.3429,8.392,586100.0],["2013-05-21",8.3756,8.5967,8.3593,8.523,553300.0],["2013-05-22",8.5558,8.6294,8.1546,8.2037,827200.0],["2013-05-23",8.04,8.2692,7.9499,8.2528,954600.0],["2013-05-24",8.2119,8.302,8.04,8.2856,362000.0],["2013-05-28",8.4493,8.6868,8.433,8.5558,936500.0],["2013-05-29",8.4821,8.5803,8.3101,8.5721,581100.0],["2013-05-30",8.5967,8.7523,8.5476,8.6786,775000.0],["2013-05-31",8.6213,8.8505,8.5476,8.5967,688300.0],["2013-06-03",8.654,8.7113,8.2938,8.3511,1086100.0],["2013-06-04",8.3429,8.4084,8.13,8.261,674900.0],["2013-06-05",8.2446,8.2774,8.0154,8.0727,565100.0],["2013-06-06",8.0891,8.2528,8.0072,8.2446,802100.0],["2013-06-07",8.3347,8.3756,8.2283,8.3265,483100.0],["2013-06-10",8.3593,8.4166,8.2446,8.4084,506000.0],["2013-06-11",8.261,8.2856,8.0809,8.2201,571700.0],["2013-06-12",8.302,8.3265,7.9745,7.999,568500.0],["2013-06-13",7.9745,8.2201,7.868,8.1955,413200.0],["2013-06-14",8.171,8.2119,7.9826,8.0236,265600.0],["2013-06-17",8.1546,8.1546,7.8598,7.9008,324900.0],["2013-06-18",7.9008,8.171,7.8435,8.1382,447700.0],["2013-06-19",8.1546,8.1628,7.9663,8.04,273100.0],["2013-06-20",7.8271,7.9499,7.6552,7.778,760900.0],["2013-06-21",7.8025,7.9008,7.5733,7.7043,888000.0],["2013-06-24",7.5897,7.6142,7.3195,7.5815,905100.0],["2013-06-25",7.737,7.7698,7.6633,7.7452,417100.0],["2013-06-26",7.8353,7.868,7.6961,7.7207,342200.0],["2013-06-27",7.7862,8.3593,7.7862,8.2365,1865700.0],["2013-06-28",8.2037,8.3838,8.1955,8.3347,2434900.0],["2013-07-01",8.4002,8.6131,8.392,8.523,777400.0],["2013-07-02",8.5394,8.5885,8.2365,8.2692,784000.0],["2013-07-03",8.1873,8.2446,8.0563,8.0727,386300.0],["2013-07-05",8.2201,8.2938,8.1136,8.2938,418400.0],["2013-07-08",8.3429,8.4248,8.302,8.3265,355100.0],["2013-07-09",8.392,8.6213,8.3593,8.4002,654300.0],["2013-07-10",8.4002,8.5148,8.3429,8.392,322800.0],["2013-07-11",8.523,8.6949,8.4739,8.6294,682800.0],["2013-07-12",8.7031,8.8751,8.5558,8.5721,892100.0],["2013-07-15",8.5803,9.1616,8.5803,9.1534,1577300.0],["2013-07-16",9.1698,9.3909,9.0306,9.2517,1456300.0],["2013-07-17",8.9569,9.0224,8.5148,8.5721,1909400.0],["2013-07-18",8.3838,8.6131,8.2856,8.4985,1584800.0],["2013-07-19",8.5066,8.6213,8.3838,8.5721,681300.0],["2013-07-22",8.5476,8.6213,8.4984,8.5558,448000.0],["2013-07-23",8.5967,8.6868,8.302,8.3511,733900.0],["2013-07-24",8.4248,8.4248,8.1628,8.1873,767500.0],["2013-07-25",8.1873,8.3756,8.171,8.3756,822100.0],["2013-07-26",8.2856,8.3593,8.1628,8.2037,479100.0],["2013-07-29",8.1873,8.2283,7.7125,7.7288,1176500.0],["2013-07-30",7.7862,7.999,7.778,7.8598,1228200.0],["2013-07-31",8.302,8.8669,8.2283,8.785,2570400.0],["2013-08-01",8.8833,9.047,8.6786,8.9406,1165100.0],["2013-08-02",8.9324,9.0798,8.8669,8.9733,542000.0],["2013-08-05",8.9815,9.0552,8.8423,8.9979,568100.0],["2013-08-06",8.9897,9.047,8.6868,8.6949,490900.0],["2013-08-07",8.6786,8.7768,8.433,8.7768,880300.0],["2013-08-08",8.8505,8.9897,8.7359,8.8505,609900.0],["2013-08-09",8.8341,8.8914,8.6049,8.7932,399400.0],["2013-08-12",8.7195,8.9733,8.6049,8.8751,691800.0],["2013-08-13",8.8833,8.9242,8.7113,8.8996,388400.0],["2013-08-14",8.916,8.916,8.6949,8.8014,377300.0],["2013-08-15",8.6376,8.6458,8.4411,8.4411,495200.0],["2013-08-16",8.4248,8.5885,8.3593,8.4411,442000.0],["2013-08-19",8.4411,8.5066,8.3593,8.392,401600.0],["2013-08-20",8.3838,8.6295,8.3183,8.5885,382300.0],["2013-08-21",8.5148,8.6131,8.4084,8.4821,370500.0],["2013-08-22",8.5639,8.8014,8.5558,8.785,458400.0],["2013-08-23",8.8259,8.9733,8.7277,8.9488,603500.0],["2013-08-26",8.9651,8.9733,8.7523,8.785,354900.0],["2013-08-27",8.7359,8.9733,8.4575,8.5148,822300.0],["2013-08-28",8.4903,8.7195,8.4903,8.6458,581100.0],["2013-08-29",8.6704,9.0879,8.6704,8.9242,807200.0],["2013-08-30",8.9324,8.9406,8.5148,8.5312,679700.0],["2013-09-03",8.7277,8.8669,8.5803,8.7031,614200.0],["2013-09-04",8.7113,8.9324,8.6704,8.8996,929400.0],["2013-09-05",8.9406,9.0061,8.8751,8.9242,453900.0],["2013-09-06",9.0061,9.0716,8.6622,8.9488,472400.0],["2013-09-09",8.9733,9.1944,8.9324,9.178,817000.0],["2013-09-10",9.2353,9.4973,9.1289,9.4891,1013600.0],["2013-09-11",9.44,9.5137,9.3417,9.4236,690100.0],["2013-09-12",9.3827,9.4891,9.2517,9.2762,464400.0],["2013-09-13",9.3499,9.3499,9.2107,9.2762,312600.0],["2013-09-16",9.4154,9.4646,9.3008,9.3991,1203900.0],["2013-09-17",9.4154,9.5792,9.4072,9.4891,646400.0],["2013-09-18",9.5219,9.7265,9.4727,9.6365,731200.0],["2013-09-19",9.6611,9.7839,9.6119,9.7266,361800.0],["2013-09-20",9.7757,9.7757,9.4891,9.5628,995100.0],["2013-09-23",9.5792,9.6037,9.4154,9.4564,509400.0],["2013-09-24",9.4482,9.6283,9.3991,9.4891,676000.0],["2013-09-25",9.5382,9.6365,9.44,9.5382,485200.0],["2013-09-26",9.5956,9.7102,9.4646,9.5137,428100.0],["2013-09-27",9.44,9.5628,9.4236,9.4727,231900.0],["2013-09-30",9.3417,9.6037,9.2517,9.5464,739700.0],["2013-10-01",9.5382,9.702,9.4727,9.702,477200.0],["2013-10-02",9.6119,9.8084,9.6119,9.792,770900.0],["2013-10-03",9.7757,9.8739,9.4646,9.6365,552200.0],["2013-10-04",9.6283,9.792,9.5874,9.7511,371200.0],["2013-10-07",9.6037,9.6201,9.5055,9.571,440000.0],["2013-10-08",9.5464,9.6201,9.1371,9.1371,812000.0],["2013-10-09",9.1944,9.3581,9.0552,9.2926,587700.0],["2013-10-10",9.4809,9.661,9.4318,9.661,638900.0],["2013-10-11",9.6447,9.7266,9.5464,9.5956,594500.0],["2013-10-14",9.5055,9.8985,9.4809,9.8985,708400.0],["2013-10-15",9.8657,9.8903,9.6856,9.7757,554300.0],["2013-10-16",9.8575,9.8985,9.7593,9.8575,385100.0],["2013-10-17",9.8002,10.054,9.7839,9.9804,402000.0],["2013-10-18",10.1114,10.3242,10.0049,10.1032,721700.0],["2013-10-21",10.1523,10.2915,10.1114,10.2342,469600.0],["2013-10-22",10.3242,10.5043,10.1195,10.3897,852900.0],["2013-10-23",10.3406,10.3897,10.1687,10.3897,447500.0],["2013-10-24",10.4225,10.5698,10.357,10.488,481500.0],["2013-10-25",10.5371,10.5371,10.0704,10.1277,854000.0],["2013-10-28",10.1114,10.2751,10.054,10.1932,657300.0],["2013-10-29",10.2178,10.3242,10.0622,10.2833,632900.0],["2013-10-30",10.054,10.1605,9.2189,9.4154,2738900.0],["2013-10-31",9.2517,9.5546,9.2189,9.5464,809400.0],["2013-11-01",9.5382,9.6037,9.3499,9.4973,831200.0],["2013-11-04",9.3008,9.6774,9.3008,9.6365,889900.0],["2013-11-05",9.5546,9.7184,9.5055,9.5546,716300.0],["2013-11-06",9.6365,9.6365,9.3991,9.4646,522300.0],["2013-11-07",9.5546,9.5546,9.1534,9.1616,854300.0],["2013-11-08",9.1616,9.4646,9.1616,9.4318,467600.0],["2013-11-11",9.4072,9.5137,9.3008,9.4809,298400.0],["2013-11-12",9.44,9.4973,9.3254,9.4072,236600.0],["2013-11-13",9.2844,9.5956,9.2271,9.5956,393300.0],["2013-11-14",9.5956,10.0131,9.4482,10.0131,2068400.0],["2013-11-15",10.054,10.1605,9.8248,9.8985,1094900.0],["2013-11-18",9.964,10.0459,9.6774,9.6856,745500.0],["2013-11-19",9.702,9.8084,9.4482,9.4891,623200.0],["2013-11-20",9.5301,9.5956,9.3254,9.3663,329800.0],["2013-11-21",9.4564,9.5546,9.3827,9.4564,665800.0],["2013-11-22",9.4891,9.661,9.4318,9.661,376600.0],["2013-11-25",9.7265,9.9804,9.6037,9.833,431300.0],["2013-11-26",9.8412,9.9885,9.702,9.923,615900.0],["2013-11-27",9.9312,9.9804,9.7511,9.8248,390000.0],["2013-11-29",9.8985,9.9722,9.8821,9.9394,263500.0],["2013-12-02",9.8985,9.9149,9.6938,9.702,534900.0],["2013-12-03",9.7102,9.833,9.661,9.7429,1001800.0],["2013-12-04",9.6856,9.8575,9.5301,9.6692,345100.0],["2013-12-05",9.6938,9.8494,9.6611,9.792,373800.0],["2013-12-06",9.9558,10.0295,9.8903,9.9312,519600.0],["2013-12-09",9.9722,10.0868,9.7429,9.8248,588400.0],["2013-12-10",9.8248,9.8575,9.7102,9.7347,321500.0],["2013-12-11",9.7675,9.7675,9.4236,9.4646,456700.0],["2013-12-12",9.4646,9.5382,9.3663,9.3827,637600.0],["2013-12-13",9.4154,9.6119,9.3909,9.4727,563100.0],["2013-12-16",9.5137,9.7102,9.5137,9.6283,367700.0],["2013-12-17",9.6529,9.8084,9.5546,9.7757,684400.0],["2013-12-18",9.8248,9.964,9.7429,9.9394,685700.0],["2013-12-19",9.9394,9.9804,9.7429,9.7675,564200.0],["2013-12-20",9.7266,9.8739,9.7184,9.8248,941600.0],["2013-12-23",9.9149,10.1441,9.8494,10.0786,582800.0],["2013-12-24",10.1277,10.2505,10.1114,10.2342,235400.0],["2013-12-26",10.316,10.357,10.0213,10.0377,370700.0],["2013-12-27",10.0868,10.1277,9.9967,10.0868,237800.0],["2013-12-30",10.054,10.0786,9.9722,10.054,258800.0],["2013-12-31",10.054,10.2014,10.054,10.1114,438000.0],["2014-01-02",10.0377,10.1769,9.9804,10.054,426800.0],["2014-01-03",10.0704,10.226,10.0459,10.1032,400700.0],["2014-01-06",10.3488,10.6435,10.2669,10.316,1380800.0],["2014-01-07",10.3815,10.4716,10.226,10.2997,768700.0],["2014-01-08",10.3242,10.4388,10.2096,10.3897,572500.0],["2014-01-09",10.4798,10.5453,10.226,10.3406,353500.0],["2014-01-10",10.3815,10.578,10.2669,10.578,637400.0],["2014-01-13",10.5862,10.7254,10.447,10.5207,870100.0],["2014-01-14",10.5617,10.84,10.4307,10.8073,743000.0],["2014-01-15",10.8237,11.3804,10.7991,11.3722,1317300.0],["2014-01-16",11.3968,11.4623,11.1675,11.4541,1321200.0],["2014-01-17",11.4295,11.4541,11.1184,11.1839,731900.0],["2014-01-21",11.2985,11.5114,11.1348,11.3886,1064400.0],["2014-01-22",11.4295,11.5032,11.3476,11.4868,465900.0],["2014-01-23",11.3968,11.4868,11.3149,11.4623,1366200.0],["2014-01-24",11.3395,11.3722,10.9792,11.2166,1343200.0],["2014-01-27",11.2085,11.2412,10.8155,10.9383,832800.0],["2014-01-28",11.0038,11.1675,10.9219,11.1102,505000.0],["2014-01-29",11.012,11.2085,10.8318,11.1593,838100.0],["2014-01-30",11.2412,11.364,11.1184,11.3067,856900.0],["2014-01-31",11.0283,11.3067,11.0201,11.2248,671500.0],["2014-02-03",11.2085,11.3149,10.7745,10.9547,921600.0],["2014-02-04",11.0283,11.0693,10.6517,10.7336,1382500.0],["2014-02-05",10.7008,10.881,10.4634,10.6272,1002600.0],["2014-02-06",10.2342,10.447,9.6365,9.8248,3709100.0],["2014-02-07",9.8248,10.0786,9.7347,10.0131,1394300.0],["2014-02-10",10.0049,10.1523,9.964,10.1114,1012600.0],["2014-02-11",10.1032,10.357,10.0213,10.2751,720200.0],["2014-02-12",10.2915,10.4143,10.2342,10.357,549700.0],["2014-02-13",10.2587,10.5944,10.1932,10.578,753600.0],["2014-02-14",10.578,10.6763,10.5043,10.6517,569900.0],["2014-02-18",10.7172,11.0938,10.6517,11.0611,726600.0],["2014-02-19",11.0529,11.1266,10.8728,10.9055,829100.0],["2014-02-20",10.9547,11.1266,10.881,10.9219,1432900.0],["2014-02-21",10.9383,10.9874,10.7745,10.8155,746300.0],["2014-02-24",10.8482,11.102,10.8482,11.0201,975700.0],["2014-02-25",11.0529,11.2166,10.9219,11.1184,580100.0],["2014-02-26",11.102,11.3558,10.9874,11.233,557900.0],["2014-02-27",10.7991,11.1921,10.7991,10.9792,1140200.0],["2014-02-28",11.012,11.2658,10.9792,11.0611,1082800.0],["2014-03-03",10.9792,11.0775,10.7991,11.0038,395800.0],["2014-03-04",11.1266,11.3886,11.0775,11.1675,887400.0],["2014-03-05",11.1511,11.2576,11.0775,11.2166,1282400.0],["2014-03-06",11.2576,11.3476,11.143,11.2248,567800.0],["2014-03-07",11.3149,11.3722,11.1921,11.2494,565200.0],["2014-03-10",11.2003,11.2003,10.9792,11.1511,369200.0],["2014-03-11",11.1593,11.2166,10.881,10.9383,464200.0],["2014-03-12",10.8728,11.0938,10.75,11.0693,579400.0],["2014-03-13",11.143,11.2085,10.881,10.9874,775700.0],["2014-03-14",10.9547,11.2085,10.9383,11.0938,538000.0],["2014-03-17",11.2003,11.3558,11.0775,11.0856,401300.0],["2014-03-18",11.1102,11.4459,11.0529,11.4377,472100.0],["2014-03-19",11.4213,11.5933,11.2658,11.5769,640100.0],["2014-03-20",11.5441,11.6751,11.3804,11.5769,578100.0],["2014-03-21",11.7079,11.9535,11.6588,11.8716,1456800.0],["2014-03-24",11.9208,11.9535,11.2985,11.6014,575000.0],["2014-03-25",11.6669,11.8716,11.1839,11.2412,840400.0],["2014-03-26",11.2412,11.3968,10.7991,10.7991,1137600.0],["2014-03-27",10.7745,10.8318,10.5944,10.7254,1366200.0],["2014-03-28",10.7254,11.2166,10.7254,11.1675,1205900.0],["2014-03-31",11.2248,11.2903,11.1184,11.2658,656900.0],["2014-04-01",11.3313,11.4623,11.1921,11.405,894800.0],["2014-04-02",11.4377,11.5278,11.405,11.5032,413000.0],["2014-04-03",11.5032,11.6096,11.1511,11.233,450800.0],["2014-04-04",11.3558,11.4295,10.8564,11.0693,772700.0],["2014-04-07",10.9792,11.1675,10.881,10.9055,902200.0],["2014-04-08",10.9301,11.1102,10.9301,11.0201,399900.0],["2014-04-09",11.0938,11.2576,11.0447,11.1102,458900.0],["2014-04-10",11.0693,11.102,10.5207,10.5207,1059400.0],["2014-04-11",10.4061,10.7909,10.2669,10.4798,663300.0],["2014-04-14",10.578,10.7254,10.4307,10.5944,348300.0],["2014-04-15",10.6026,10.7582,10.2505,10.6108,410700.0],["2014-04-16",10.7172,10.881,10.6599,10.8646,308200.0],["2014-04-17",10.8318,10.9792,10.6927,10.9547,401100.0],["2014-04-21",10.9546,10.9956,10.7418,10.9383,360800.0],["2014-04-22",10.9383,11.2248,10.9137,11.0938,442300.0],["2014-04-23",11.0938,11.3231,11.0529,11.2248,417600.0],["2014-04-24",11.3476,11.5196,11.2412,11.4541,612900.0],["2014-04-25",11.4295,11.4377,11.0611,11.1102,417700.0],["2014-04-28",11.3395,11.4295,10.8973,11.1266,846600.0],["2014-04-29",11.3231,11.8143,10.2915,10.447,2975100.0],["2014-04-30",10.8318,10.9874,10.5698,10.9383,1861800.0],["2014-05-01",10.8892,11.1511,10.7745,11.012,1111800.0],["2014-05-02",11.012,11.274,10.971,11.1675,1045400.0],["2014-05-05",11.0611,11.0611,10.7582,10.8973,805500.0],["2014-05-06",10.84,10.9301,10.6763,10.75,827100.0],["2014-05-07",10.7745,10.8728,10.5289,10.8237,707600.0],["2014-05-08",10.7991,11.012,10.6845,10.75,647500.0],["2014-05-09",10.6845,10.8973,10.6517,10.8564,349000.0],["2014-05-12",10.9547,11.2166,10.8892,11.1839,675100.0],["2014-05-13",11.2085,11.3476,11.0856,11.102,562800.0],["2014-05-14",11.0856,11.0856,10.7827,10.8073,508500.0],["2014-05-15",10.7582,10.7582,10.4061,10.6108,613400.0],["2014-05-16",10.5862,10.8728,10.4634,10.84,463100.0],["2014-05-19",10.84,11.0611,10.7663,10.9956,235200.0],["2014-05-20",10.9383,10.9383,10.5944,10.7008,405900.0],["2014-05-21",10.7663,10.8973,10.6108,10.8237,284800.0],["2014-05-22",10.9301,11.274,10.9301,11.1511,557500.0],["2014-05-23",11.2003,11.5687,11.1511,11.5032,671100.0],["2014-05-27",11.5523,11.7734,11.4541,11.4868,464300.0],["2014-05-28",11.5196,11.536,11.3395,11.4705,250300.0],["2014-05-29",11.5359,11.5359,11.2658,11.4131,432200.0],["2014-05-30",11.4377,11.4459,11.1839,11.2085,386800.0],["2014-06-02",11.2821,11.3395,10.9874,11.274,397100.0],["2014-06-03",11.2248,11.3476,11.0038,11.1757,394200.0],["2014-06-04",11.0775,11.233,10.9137,11.0938,402100.0],["2014-06-05",11.1593,11.4541,11.0529,11.4377,1152700.0],["2014-06-06",11.4868,11.6833,11.4459,11.6424,543000.0],["2014-06-09",11.6014,11.7898,11.5605,11.7079,422100.0],["2014-06-10",11.7243,11.8307,11.6506,11.7734,383100.0],["2014-06-11",11.7324,11.7816,11.6096,11.7488,318900.0],["2014-06-12",11.7243,11.7243,11.4705,11.5441,773600.0],["2014-06-13",11.6014,11.6506,11.4705,11.5769,201400.0],["2014-06-16",11.5523,11.8061,11.5278,11.7324,395600.0],["2014-06-17",11.7406,11.8143,11.626,11.7898,439100.0],["2014-06-18",11.7816,11.9781,11.5441,11.9535,701500.0],["2014-06-19",12.019,12.15,11.9208,11.9863,381100.0],["2014-06-20",12.019,12.0681,11.8962,11.9863,482900.0],["2014-06-23",12.1091,12.1909,11.9126,11.9208,1046000.0],["2014-06-24",11.8798,12.0927,11.757,11.7652,499000.0],["2014-06-25",11.7161,12.0354,11.626,12.0026,573100.0],["2014-06-26",12.0026,12.0108,11.8061,11.8471,353900.0],["2014-06-27",11.7816,11.9289,11.5278,11.5359,2231000.0],["2014-06-30",11.5196,11.7898,11.4623,11.6669,786800.0],["2014-07-01",11.7406,12.0108,11.7406,11.8143,642500.0],["2014-07-02",11.8225,12.0436,11.8225,11.9944,408300.0],["2014-07-03",12.0681,12.2073,12.019,12.0845,211800.0],["2014-07-07",12.0599,12.0599,11.5933,11.626,548700.0],["2014-07-08",11.5851,11.6014,11.364,11.3722,731400.0],["2014-07-09",11.3886,11.5278,11.274,11.3313,631800.0],["2014-07-10",11.1184,11.364,11.0365,11.2576,364200.0],["2014-07-11",11.2576,11.2903,11.1511,11.2085,218200.0],["2014-07-14",11.3804,11.5278,11.3231,11.3886,462300.0],["2014-07-15",11.3722,11.4705,11.1184,11.1348,314700.0],["2014-07-16",11.2248,11.364,11.1348,11.1839,316700.0],["2014-07-17",11.0611,11.1921,10.8564,10.8973,529300.0],["2014-07-18",10.881,11.0529,10.881,11.0201,534900.0],["2014-07-21",10.9465,10.9874,10.7254,10.9219,550900.0],["2014-07-22",11.0283,11.274,11.0283,11.2166,340300.0],["2014-07-23",11.233,11.364,11.143,11.2985,536300.0],["2014-07-24",11.3067,11.3067,11.0856,11.1348,564000.0],["2014-07-25",10.9956,11.1511,10.971,11.0529,433400.0],["2014-07-28",11.0529,11.0611,10.8318,10.9628,551800.0],["2014-07-29",10.9792,11.1102,10.9137,11.0283,1561400.0],["2014-07-30",10.7008,11.2576,10.5944,11.0529,1935300.0],["2014-07-31",10.9874,11.274,10.9219,11.143,1170700.0],["2014-08-01",11.1511,11.1921,10.9301,11.0529,749300.0],["2014-08-04",11.0938,11.2821,10.9628,11.102,683600.0],["2014-08-05",11.0283,11.1593,10.84,10.9219,607100.0],["2014-08-06",10.8318,11.0447,10.8237,10.9301,501900.0],["2014-08-07",10.9465,11.1266,10.84,10.881,338300.0],["2014-08-08",10.9055,10.9956,10.8482,10.9792,481300.0],["2014-08-11",11.0611,11.3968,11.0611,11.2494,510600.0],["2014-08-12",11.2085,11.3313,11.1102,11.1839,234600.0],["2014-08-13",11.2248,11.4623,11.1921,11.4377,278300.0],["2014-08-14",11.4295,11.4541,11.3395,11.3395,236500.0],["2014-08-15",11.4377,11.4705,11.2085,11.3558,285600.0],["2014-08-18",11.4623,11.626,11.4377,11.5359,355400.0],["2014-08-19",11.5851,11.6588,11.5032,11.5278,311200.0],["2014-08-20",11.4868,11.5523,11.4295,11.4786,223200.0],["2014-08-21",11.4786,11.5196,11.3395,11.4213,310600.0],["2014-08-22",11.3804,11.5196,11.3231,11.4705,308900.0],["2014-08-25",11.5441,11.6424,11.4541,11.5605,186700.0],["2014-08-26",11.5851,11.7161,11.5441,11.6751,399000.0],["2014-08-27",11.6588,11.757,11.5769,11.5769,301500.0],["2014-08-28",11.5605,11.6669,11.4786,11.6096,130500.0],["2014-08-29",11.626,11.6506,11.4459,11.5769,404800.0],["2014-09-02",11.6178,11.7324,11.5687,11.6915,308000.0],["2014-09-03",11.8061,11.8716,11.6342,11.6506,494900.0],["2014-09-04",11.6506,11.7898,11.6015,11.6506,212000.0],["2014-09-05",11.7161,11.7406,11.5851,11.626,322500.0],["2014-09-08",11.5851,11.6751,11.4786,11.5441,292200.0],["2014-09-09",11.5278,11.5851,11.3476,11.3476,272600.0],["2014-09-10",11.3313,11.4213,11.2412,11.3722,213100.0],["2014-09-11",11.2903,11.5605,11.2494,11.5523,242500.0],["2014-09-12",11.5605,11.6014,11.3067,11.3476,367600.0],["2014-09-15",11.3067,11.3067,11.0365,11.1266,273000.0],["2014-09-16",11.0611,11.2166,10.971,11.1593,202000.0],["2014-09-17",11.1593,11.4377,11.1593,11.3395,346500.0],["2014-09-18",11.4213,11.4541,11.2821,11.3886,347000.0],["2014-09-19",11.405,11.4213,11.143,11.2166,573200.0],["2014-09-22",11.143,11.1593,10.9956,11.0447,470200.0],["2014-09-23",10.9956,11.1511,10.9219,11.0201,311400.0],["2014-09-24",11.0775,11.0856,10.7336,10.9628,560400.0],["2014-09-25",10.9219,10.9546,10.6681,10.7336,386600.0],["2014-09-26",10.7582,11.3722,10.7582,11.3558,747300.0],["2014-09-29",11.1675,11.3476,11.1266,11.2658,782100.0],["2014-09-30",11.274,11.2821,10.8973,10.9055,427900.0],["2014-10-01",10.881,10.9547,10.75,10.7909,526700.0],["2014-10-02",10.8237,10.9547,10.4962,10.7663,480000.0],["2014-10-03",10.8973,10.9792,10.8318,10.8564,602500.0],["2014-10-06",10.8973,10.9055,10.5371,10.5371,446800.0],["2014-10-07",10.4225,10.4307,9.8985,9.9067,959300.0],["2014-10-08",9.8657,10.0049,9.6201,9.964,1039400.0],["2014-10-09",9.9312,9.9312,9.3417,9.3663,930600.0],["2014-10-10",9.309,9.4646,9.1616,9.2599,788300.0],["2014-10-13",9.2762,9.4564,9.1207,9.2435,763700.0],["2014-10-14",9.3172,9.6611,9.2681,9.5055,615200.0],["2014-10-15",9.3172,9.6365,9.1207,9.5628,1236200.0],["2014-10-16",9.3991,9.7839,9.3336,9.7593,945200.0],["2014-10-17",9.8903,9.9476,9.6938,9.6938,943500.0],["2014-10-20",9.6365,9.8739,9.6365,9.7757,353600.0],["2014-10-21",9.8821,10.1032,9.833,10.0131,564700.0],["2014-10-22",10.0622,10.1687,9.7511,9.7839,641600.0],["2014-10-23",9.9394,10.2424,9.8985,10.0459,857200.0],["2014-10-24",10.0704,10.3979,10.0131,10.2096,781200.0],["2014-10-27",10.185,10.185,9.8821,10.0868,927300.0],["2014-10-28",10.1932,10.5862,10.1687,10.5535,1212000.0],["2014-10-29",9.8657,9.8985,8.302,8.3183,5484300.0],["2014-10-30",8.2365,8.5148,7.7288,7.7698,3229300.0],["2014-10-31",7.9335,8.5967,7.9253,8.433,3318600.0],["2014-11-03",8.5476,8.7768,8.2446,8.302,2177900.0],["2014-11-04",8.2446,8.4493,8.13,8.433,2030400.0],["2014-11-05",8.5885,8.6458,8.433,8.4411,1084400.0],["2014-11-06",8.4575,8.654,8.4084,8.6376,1096000.0],["2014-11-07",8.654,8.7277,8.5803,8.7113,1094700.0],["2014-11-10",8.7441,8.8587,8.7195,8.8096,827700.0],["2014-11-11",8.8096,8.8259,8.7277,8.7932,991800.0],["2014-11-12",8.7195,9.0224,8.7195,8.9406,808500.0],["2014-11-13",8.9406,8.9406,8.785,8.8587,900000.0],["2014-11-14",8.8587,9.1207,8.8014,9.1207,1587800.0],["2014-11-17",9.1207,9.1289,8.9406,8.9979,521700.0],["2014-11-18",9.0143,9.2353,8.9897,9.1125,387600.0],["2014-11-19",9.0961,9.1207,8.9242,9.0388,502000.0],["2014-11-20",8.9569,9.1534,8.9324,9.0552,534700.0],["2014-11-21",9.2189,9.2844,9.0961,9.2189,619400.0],["2014-11-24",9.5792,9.5792,9.2681,9.4072,1112300.0],["2014-11-25",9.3991,9.4809,9.2353,9.2681,447100.0],["2014-11-26",9.2599,9.3417,9.1534,9.178,323400.0],["2014-11-28",9.1371,9.1371,8.8259,8.8341,339000.0],["2014-12-01",8.7768,8.8587,8.5885,8.6131,1085300.0],["2014-12-02",8.5885,8.916,8.5803,8.8178,504000.0],["2014-12-03",8.8751,9.0798,8.8178,8.9979,1038100.0],["2014-12-04",8.9651,9.0306,8.8014,8.8669,761200.0],["2014-12-05",8.8914,9.3008,8.8914,9.2517,855200.0],["2014-12-08",9.3008,9.3254,8.8833,8.8914,580100.0],["2014-12-09",8.7441,9.1944,8.7195,9.178,699500.0],["2014-12-10",9.1043,9.1862,8.7113,8.785,539800.0],["2014-12-11",8.9651,8.9815,8.7523,8.7523,476000.0],["2014-12-12",8.6049,8.8178,8.5967,8.6294,576700.0],["2014-12-15",8.6786,8.7768,8.4166,8.433,674500.0],["2014-12-16",8.4002,8.6622,8.3675,8.4084,436500.0],["2014-12-17",8.4493,8.8914,8.4248,8.8833,860700.0],["2014-12-18",9.0061,9.047,8.9078,8.9815,560100.0],["2014-12-19",9.3008,9.6201,9.1944,9.5382,1552600.0],["2014-12-22",10.1769,10.2669,9.7184,9.8739,1762500.0],["2014-12-23",9.9312,10.0704,9.8657,9.964,1075500.0],["2014-12-24",10.0049,10.0459,9.8575,10.0213,477200.0],["2014-12-26",10.0622,10.1769,9.9476,10.1032,804800.0],["2014-12-29",10.1195,10.447,10.1195,10.3734,691000.0],["2014-12-30",10.316,10.3733,10.0868,10.2178,518700.0],["2014-12-31",10.2751,10.2997,10.1114,10.1195,477000.0],["2015-01-02",10.1932,10.2178,9.8739,10.0459,675400.0],["2015-01-05",10.0131,10.0131,9.7839,9.8166,653300.0],["2015-01-06",9.8575,9.923,9.3008,9.4318,1022500.0],["2015-01-07",9.5464,9.6938,9.44,9.6365,593700.0],["2015-01-08",9.7429,9.8739,9.6119,9.8657,738800.0],["2015-01-09",9.8575,9.8657,9.5874,9.7266,624200.0],["2015-01-12",9.7102,9.8248,9.5546,9.7429,810600.0],["2015-01-13",9.833,9.9394,9.5874,9.7429,697900.0],["2015-01-14",9.8248,10.1932,9.6119,10.0622,1144400.0],["2015-01-15",10.1687,10.2424,9.8494,10.0459,1479900.0],["2015-01-16",9.9967,10.1932,9.8494,10.185,552500.0],["2015-01-20",10.2096,10.2096,9.8575,10.0377,747900.0],["2015-01-21",10.0213,10.1441,9.9312,10.0295,591500.0],["2015-01-22",10.0295,10.2423,9.9558,10.2096,563500.0],["2015-01-23",10.1769,10.316,10.1359,10.2342,634800.0],["2015-01-26",10.2342,10.5289,10.1277,10.4388,793300.0],["2015-01-27",10.3079,10.5453,10.2669,10.4143,685700.0],["2015-01-28",10.4962,10.6026,10.2505,10.3079,752900.0],["2015-01-29",10.3897,10.5698,10.2751,10.5617,714000.0],["2015-01-30",10.4552,10.4716,10.1932,10.2096,745000.0],["2015-02-02",10.2424,10.316,9.6856,9.7839,1954900.0],["2015-02-03",9.8821,10.4552,9.8575,10.3897,1293500.0],["2015-02-04",10.6435,11.5032,10.5944,11.1593,3356900.0],["2015-02-05",11.3231,11.3313,10.6435,11.1102,1835500.0],["2015-02-06",11.0611,11.3558,10.9956,11.1839,1320100.0],["2015-02-09",11.1921,11.7079,11.1921,11.405,2370500.0],["2015-02-10",11.5196,11.5769,11.2821,11.2903,1038500.0],["2015-02-11",11.274,11.3395,11.012,11.0856,2007400.0],["2015-02-12",11.233,11.2576,11.0693,11.1593,1670600.0],["2015-02-13",11.1921,11.5114,11.1102,11.4705,1093000.0],["2015-02-17",11.4623,11.6506,11.3804,11.5933,815100.0],["2015-02-18",11.5851,11.9044,11.5523,11.7243,1793600.0],["2015-02-19",11.6833,11.9944,11.6588,11.9453,1390800.0],["2015-02-20",11.9453,12.019,11.7898,11.8389,683800.0],["2015-02-23",11.7079,11.7898,11.5278,11.6014,1773200.0],["2015-02-24",11.5851,11.9781,11.4786,11.8061,1560000.0],["2015-02-25",11.8716,12.1418,11.8307,12.0026,1010000.0],["2015-02-26",12.0026,12.1664,11.9944,12.0026,1083100.0],["2015-02-27",11.9289,12.15,11.9289,11.9944,971600.0],["2015-03-02",11.9944,12.2483,11.9289,12.0927,1750000.0],["2015-03-03",12.0354,12.1418,11.9126,11.9208,1433200.0],["2015-03-04",11.9208,12.0026,11.7816,11.8798,1413300.0],["2015-03-05",11.9126,11.9617,11.8143,11.888,620300.0],["2015-03-06",11.7898,11.9617,11.757,11.8389,1137900.0],["2015-03-09",11.8634,11.9617,11.7406,11.888,825000.0],["2015-03-10",11.7161,11.7979,11.6669,11.6669,921300.0],["2015-03-11",11.6997,11.9126,11.6588,11.9126,874000.0],["2015-03-12",12.0518,12.1827,12.0272,12.1582,642400.0],["2015-03-13",12.1336,12.1582,11.9617,12.0681,728200.0],["2015-03-16",12.0927,12.1746,11.9208,12.1009,740300.0],["2015-03-17",12.0108,12.1009,11.9289,11.9944,618400.0],["2015-03-18",11.9044,12.2155,11.8553,12.15,772100.0],["2015-03-19",12.1091,12.1582,11.888,11.9126,900900.0],["2015-03-20",11.9944,12.0272,11.4786,11.5196,2234700.0],["2015-03-23",11.5441,11.7816,11.2003,11.2085,1875000.0],["2015-03-24",11.2248,11.3804,11.1102,11.1921,2168000.0],["2015-03-25",11.2576,11.3476,11.0693,11.1921,1493400.0],["2015-03-26",11.1839,11.3968,11.143,11.3395,971200.0],["2015-03-27",11.3231,11.4623,11.2494,11.4295,540600.0],["2015-03-30",11.4786,11.6588,11.4459,11.6014,558100.0],["2015-03-31",11.4868,11.5687,11.4459,11.5441,499300.0],["2015-04-01",11.5278,11.6751,11.3722,11.5687,715600.0],["2015-04-02",11.5441,11.8307,11.5278,11.6014,970000.0],["2015-04-06",11.536,11.7734,11.5114,11.6342,546100.0],["2015-04-07",11.6096,11.6915,11.3886,11.4623,571000.0],["2015-04-08",11.4623,11.5687,11.4295,11.4541,634700.0],["2015-04-09",11.4541,11.5687,11.3476,11.4623,825300.0],["2015-04-10",11.5196,11.5278,11.4377,11.4868,707800.0],["2015-04-13",11.536,11.626,11.495,11.5687,474300.0],["2015-04-14",11.6096,11.6342,11.3067,11.5441,722000.0],["2015-04-15",11.6506,11.7734,11.5687,11.7488,692600.0],["2015-04-16",11.8225,11.8225,11.4377,11.4459,539700.0],["2015-04-17",11.3558,11.4131,11.2085,11.405,725800.0],["2015-04-20",11.5032,11.6506,11.3886,11.4623,855500.0],["2015-04-21",11.495,11.6178,11.3558,11.3804,573700.0],["2015-04-22",11.4131,11.5687,11.3558,11.495,1015800.0],["2015-04-23",11.4705,11.495,11.2166,11.2903,832100.0],["2015-04-24",11.3149,11.4377,11.2412,11.3149,713200.0],["2015-04-27",11.3395,11.4623,11.2821,11.4131,1218900.0],["2015-04-28",11.9044,12.1009,11.495,12.0026,2647900.0],["2015-04-29",12.0599,12.1336,11.9126,12.0354,1615300.0],["2015-04-30",11.9781,11.9863,11.4295,11.4786,1733700.0],["2015-05-01",11.4786,11.8143,11.4623,11.7243,1151000.0],["2015-05-04",11.8143,11.8143,11.5851,11.7161,915600.0],["2015-05-05",11.7161,11.7816,11.6342,11.7406,1087900.0],["2015-05-06",11.8307,12.019,11.7406,11.9699,1320300.0],["2015-05-07",11.9453,12.1091,11.7898,12.0599,869200.0],["2015-05-08",12.2155,12.2564,12.1091,12.2155,682300.0],["2015-05-11",12.2564,12.4529,12.1828,12.2646,1515000.0],["2015-05-12",12.2319,12.3383,12.0681,12.2564,1239900.0],["2015-05-13",12.281,12.3874,12.1664,12.1664,881000.0],["2015-05-14",12.1582,12.2482,12.0436,12.1091,1494100.0],["2015-05-15",12.1254,12.1418,11.9617,12.0763,1144900.0],["2015-05-18",12.0108,12.1254,11.8143,12.0518,1846500.0],["2015-05-19",12.0354,12.0845,11.8143,11.9126,1112600.0],["2015-05-20",11.9699,12.0518,11.7898,11.8634,1859900.0],["2015-05-21",11.7734,11.9044,11.6424,11.6997,1791200.0],["2015-05-22",11.7243,11.9044,11.7079,11.8307,1124200.0],["2015-05-26",11.7898,11.7898,11.5441,11.6014,835000.0],["2015-05-27",11.7079,11.8225,11.6506,11.7324,1326600.0],["2015-05-28",11.6588,11.7406,11.3558,11.3804,999000.0],["2015-05-29",11.3722,11.3968,11.0365,11.0856,1381000.0],["2015-06-01",11.1184,11.2085,11.0365,11.0775,1617300.0],["2015-06-02",11.0365,11.2985,11.0365,11.2412,2072000.0],["2015-06-03",11.2985,11.3886,11.143,11.1921,1001400.0],["2015-06-04",11.1348,11.1921,10.9383,10.971,982900.0],["2015-06-05",10.9628,11.2003,10.9055,11.1675,821800.0],["2015-06-08",11.1593,11.1593,10.8973,10.9219,1016600.0],["2015-06-09",10.9383,11.0283,10.8482,10.9219,892400.0],["2015-06-10",10.9792,11.2658,10.9792,11.2003,739500.0],["2015-06-11",11.1921,11.233,11.0447,11.0693,834900.0],["2015-06-12",11.0775,11.1839,11.0529,11.1184,507500.0],["2015-06-15",11.0611,11.0611,10.8728,10.9628,655300.0],["2015-06-16",10.881,10.9546,10.7008,10.8155,1340200.0],["2015-06-17",10.9547,11.0202,10.8892,10.9301,1160500.0],["2015-06-18",10.9465,10.971,10.8482,10.9055,1106200.0],["2015-06-19",10.8564,10.8728,10.619,10.6272,1972400.0],["2015-06-22",10.7336,10.8892,10.6763,10.7418,1748100.0],["2015-06-23",10.7254,10.8237,10.7008,10.8073,1279300.0],["2015-06-24",10.8237,10.8237,10.6026,10.6353,734600.0],["2015-06-25",10.6272,10.6435,10.3078,10.4962,1453700.0],["2015-06-26",10.488,10.488,10.1932,10.3815,1839000.0],["2015-06-29",10.3652,10.447,10.0786,10.1114,1336100.0],["2015-06-30",10.2342,10.2751,10.1114,10.2669,1209500.0],["2015-07-01",10.2915,10.4225,10.2587,10.3324,1377300.0],["2015-07-02",10.316,10.5207,10.2505,10.3079,924300.0],["2015-07-06",10.1523,10.2505,9.8248,9.923,1354300.0],["2015-07-07",9.9558,9.9967,9.8166,9.9885,1595500.0],["2015-07-08",9.9476,9.9722,9.792,9.8903,1387700.0],["2015-07-09",10.0704,10.0704,9.9558,9.964,944400.0],["2015-07-10",10.1114,10.1277,9.9967,10.0459,560700.0],["2015-07-13",10.1359,10.2342,10.0459,10.2178,750300.0],["2015-07-14",10.095,10.2424,10.0459,10.1769,1731200.0],["2015-07-15",10.226,10.2505,9.9885,10.0131,974700.0],["2015-07-16",10.0868,10.1932,9.9476,9.9885,646800.0],["2015-07-17",9.964,10.0377,9.8002,9.833,933900.0],["2015-07-20",9.8739,9.8903,9.7511,9.7839,659000.0],["2015-07-21",9.7593,10.0131,9.6938,9.9804,902000.0],["2015-07-22",9.923,10.095,9.8166,10.0622,1296500.0],["2015-07-23",10.0459,10.1523,9.8248,9.8412,1325200.0],["2015-07-24",9.8248,9.8575,9.571,9.6037,723000.0],["2015-07-27",9.4809,9.6692,9.44,9.6283,642300.0],["2015-07-28",9.6856,10.1605,9.6692,10.1277,1807100.0],["2015-07-29",10.8892,11.2576,10.7254,10.9956,4147600.0],["2015-07-30",11.0038,11.2248,10.8892,11.2166,1985300.0],["2015-07-31",11.233,11.3476,11.1348,11.2494,1184700.0],["2015-08-03",11.2985,11.405,11.1184,11.2166,1217100.0],["2015-08-04",11.274,11.3558,11.1348,11.2576,725700.0],["2015-08-05",11.3313,11.5359,11.233,11.2494,868400.0],["2015-08-06",11.3067,11.3886,11.1102,11.2085,1209900.0],["2015-08-07",11.1675,11.2903,11.0938,11.1184,557100.0],["2015-08-10",11.0856,11.2821,11.012,11.2166,1794500.0],["2015-08-11",11.1102,11.2985,11.0201,11.2494,1044600.0],["2015-08-12",11.1593,11.2658,11.0938,11.1757,1035600.0],["2015-08-13",11.143,11.2494,11.0775,11.0938,462300.0],["2015-08-14",11.0365,11.1757,11.0365,11.0693,884300.0],["2015-08-17",11.012,11.2166,10.9465,11.2085,752200.0],["2015-08-18",11.1921,11.2166,10.8728,10.9383,620000.0],["2015-08-19",10.8564,10.8892,10.6353,10.7745,1227600.0],["2015-08-20",10.7418,10.7663,10.4225,10.4225,946100.0],["2015-08-21",10.2833,10.4388,10.1605,10.1769,1300200.0],["2015-08-24",9.7266,10.2014,9.5382,9.8494,1315100.0],["2015-08-25",10.1277,10.185,9.8002,9.8002,1402200.0],["2015-08-26",10.054,10.0868,9.8821,10.054,1066800.0],["2015-08-27",10.1687,10.2505,9.9394,10.2342,1224000.0],["2015-08-28",10.2342,10.3406,10.1441,10.1769,801700.0],["2015-08-31",10.1441,10.2342,9.9476,10.0131,1148500.0],["2015-09-01",9.8166,9.9312,9.5464,9.5792,1224800.0],["2015-09-02",9.6611,9.923,9.5792,9.9067,1922800.0],["2015-09-03",9.9067,10.095,9.833,9.9967,1060700.0],["2015-09-04",9.9067,9.9558,9.5464,9.5628,1041100.0],["2015-09-08",9.7266,9.833,9.6201,9.8002,870600.0],["2015-09-09",9.8657,9.9149,9.5792,9.5956,1064800.0],["2015-09-10",9.5792,9.7675,9.5628,9.5874,488900.0],["2015-09-11",9.5301,9.6037,9.1534,9.4482,1063400.0],["2015-09-14",9.4482,9.4891,9.2681,9.3336,761200.0],["2015-09-15",9.3417,9.7184,9.2599,9.6774,742100.0],["2015-09-16",9.6692,9.7757,9.6037,9.7102,430100.0],["2015-09-17",9.6611,9.7266,9.5137,9.5301,1588400.0],["2015-09-18",9.3827,9.4564,9.2189,9.2435,1124700.0],["2015-09-21",9.3254,9.4482,9.2435,9.3336,1317200.0],["2015-09-22",9.1862,9.1862,8.9324,9.1125,1101500.0],["2015-09-23",9.1289,9.1534,8.8505,8.8914,766300.0],["2015-09-24",8.8751,8.8751,8.5803,8.7195,956400.0],["2015-09-25",8.785,8.8014,8.5312,8.5558,965500.0],["2015-09-28",8.5066,8.7113,8.3183,8.5476,1291800.0],["2015-09-29",8.523,8.6049,8.3675,8.4575,1330300.0],["2015-09-30",8.4821,8.6949,8.4084,8.6704,1928900.0],["2015-10-01",8.6704,8.7604,8.2037,8.4084,1546800.0],["2015-10-02",8.3183,8.6131,8.2446,8.6049,1427400.0],["2015-10-05",8.6376,9.2926,8.6131,9.2681,1433300.0],["2015-10-06",9.2353,9.3336,9.1043,9.1862,1020800.0],["2015-10-07",9.2435,9.6529,9.2107,9.4236,1294100.0],["2015-10-08",9.3745,9.4973,9.2762,9.3745,1238900.0],["2015-10-09",9.3581,9.4809,9.3417,9.4154,1258700.0],["2015-10-12",9.4482,9.4646,9.1207,9.178,819300.0],["2015-10-13",9.1207,9.2435,9.0552,9.0716,536700.0],["2015-10-14",9.0552,9.1616,8.9488,9.0634,593900.0],["2015-10-15",9.0634,9.2271,8.8833,9.2189,1060200.0],["2015-10-16",9.2108,9.2271,8.9651,9.1125,695800.0],["2015-10-19",9.0716,9.1698,8.9733,9.0961,713800.0],["2015-10-20",9.0552,9.1207,8.8096,8.8423,1984800.0],["2015-10-21",8.8833,9.2108,8.8096,9.1125,1041000.0],["2015-10-22",9.1207,9.4646,9.0388,9.3663,1454000.0],["2015-10-23",9.4809,9.4809,9.2107,9.3336,961300.0],["2015-10-26",9.2844,9.4891,9.2517,9.4482,1314200.0],["2015-10-27",9.3499,9.5956,9.1616,9.2762,3890100.0],["2015-10-28",9.6529,9.9394,8.7768,9.5546,4983400.0],["2015-10-29",9.3827,9.7511,9.3417,9.4973,2271500.0],["2015-10-30",9.4809,9.8248,9.4809,9.8002,2082200.0],["2015-11-02",9.7839,10.2587,9.7839,10.1359,2010500.0],["2015-11-03",10.1605,10.3324,10.054,10.2014,953700.0],["2015-11-04",10.2669,10.316,10.0131,10.095,1279800.0],["2015-11-05",10.1359,10.4552,10.0704,10.3406,1429500.0],["2015-11-06",10.3324,10.6763,10.2424,10.6026,1615000.0],["2015-11-09",10.5862,10.709,10.3079,10.488,1375600.0],["2015-11-10",10.4307,10.5207,10.2751,10.3979,908700.0],["2015-11-11",10.4061,10.5371,10.2751,10.4716,848700.0],["2015-11-12",10.3406,10.4225,10.1523,10.2669,1355600.0],["2015-11-13",10.2342,10.4552,10.1441,10.3734,1649600.0],["2015-11-16",10.4061,10.5535,10.2669,10.4388,1196800.0],["2015-11-17",10.4307,10.6517,10.316,10.447,748200.0],["2015-11-18",10.5289,10.6927,10.5043,10.6927,1166900.0],["2015-11-19",10.6845,10.7254,10.5043,10.5453,1782500.0],["2015-11-20",10.6108,10.6435,10.4225,10.4634,812400.0],["2015-11-23",10.5289,10.6108,10.4143,10.447,906000.0],["2015-11-24",10.4307,10.619,10.3897,10.5617,1457400.0],["2015-11-25",10.5944,10.6272,10.4716,10.5289,1191100.0],["2015-11-27",10.5125,10.709,10.4634,10.4634,467300.0],["2015-11-30",10.5125,10.6681,10.5125,10.619,945400.0],["2015-12-01",10.6353,10.6681,10.316,10.4716,1007300.0],["2015-12-02",10.4061,10.5535,10.3488,10.4061,980700.0],["2015-12-03",10.2587,10.2587,9.6938,9.7184,1813300.0],["2015-12-04",9.7347,9.833,9.3909,9.7839,1778800.0],["2015-12-07",9.7429,9.7757,9.3172,9.4564,1179700.0],["2015-12-08",9.047,9.1453,8.7277,8.9569,2656300.0],["2015-12-09",8.9242,9.0224,8.5312,8.7686,2599200.0],["2015-12-10",8.7932,9.0143,8.6704,8.9897,3601000.0],["2015-12-11",8.8587,8.9488,8.6704,8.7277,1347400.0],["2015-12-14",8.6786,8.7932,8.4575,8.7768,2304100.0],["2015-12-15",8.7768,9.1207,8.7768,8.9979,1514300.0],["2015-12-16",9.1862,9.3172,9.0388,9.2926,1879900.0],["2015-12-17",9.2844,9.3254,9.0388,9.0634,1527800.0],["2015-12-18",9.0143,9.178,8.9815,9.0306,1980300.0],["2015-12-21",9.0716,9.1534,9.0143,9.1452,962800.0],["2015-12-22",9.1289,9.6938,9.1289,9.6447,1692800.0],["2015-12-23",9.7757,9.9558,9.5792,9.8657,1640100.0],["2015-12-24",9.8657,10.0049,9.8412,9.8657,420000.0],["2015-12-28",9.8412,9.8412,9.6692,9.8166,734500.0],["2015-12-29",9.8575,10.0459,9.833,9.9558,1436300.0],["2015-12-30",9.8985,9.9885,9.833,9.8739,1000500.0],["2015-12-31",9.8166,9.8903,9.6856,9.6856,645300.0],["2016-01-04",9.5219,9.8002,9.4154,9.7675,1708000.0],["2016-01-05",9.8084,9.8657,9.5382,9.6365,1009100.0],["2016-01-06",9.4564,9.6037,9.4072,9.4727,1210900.0],["2016-01-07",9.2844,9.4072,8.8833,8.9406,1419700.0],["2016-01-08",9.0306,9.0716,8.8096,8.8341,1425200.0],["2016-01-11",8.8996,9.0061,8.7686,8.8996,1362500.0],["2016-01-12",8.9815,9.1289,8.6949,8.8341,1255500.0],["2016-01-13",8.8341,8.9324,8.5312,8.6131,1284600.0],["2016-01-14",8.6131,8.6949,8.2528,8.5558,1518300.0],["2016-01-15",8.2692,8.4493,8.0809,8.4166,1026600.0],["2016-01-19",8.5066,8.5721,8.2037,8.3101,1764500.0],["2016-01-20",8.13,8.5394,7.9253,8.5148,1692700.0],["2016-01-21",8.5558,8.654,8.392,8.4493,1441300.0],["2016-01-22",8.6376,9.0143,8.5721,8.6868,891100.0],["2016-01-25",8.5803,8.6294,8.3511,8.4002,787900.0],["2016-01-26",8.4657,8.9078,8.4248,8.8751,906900.0],["2016-01-27",8.8341,8.9569,8.5558,8.6213,890400.0],["2016-01-28",8.7441,8.8259,8.6049,8.7113,622300.0],["2016-01-29",8.7441,9.0798,8.7441,9.0552,943400.0],["2016-02-01",8.9897,9.2681,8.8587,9.2189,1079800.0],["2016-02-02",9.047,9.0634,8.6213,8.7604,1505800.0],["2016-02-03",9.3254,9.4809,8.5967,9.1289,3483500.0],["2016-02-04",9.1043,9.3172,8.9406,9.1616,2420200.0],["2016-02-05",9.1371,9.2435,9.0224,9.0552,1579200.0],["2016-02-08",8.9078,9.1043,8.6049,8.7686,1669400.0],["2016-02-09",8.6131,9.0634,8.5967,8.9815,1231600.0],["2016-02-10",9.0879,9.4809,8.9569,9.4646,2067400.0],["2016-02-11",9.2271,9.2435,8.9488,9.178,1278200.0],["2016-02-12",9.2435,9.6774,9.2353,9.5464,1241000.0],["2016-02-16",9.6938,9.7429,9.4072,9.6119,1189800.0],["2016-02-17",9.7593,9.8166,9.6365,9.6692,1238800.0],["2016-02-18",9.702,9.8985,9.6119,9.7347,1460200.0],["2016-02-19",9.6447,9.7265,9.5382,9.6692,701400.0],["2016-02-22",9.7757,9.8739,9.6692,9.7102,879700.0],["2016-02-23",9.6611,9.702,9.1862,9.2189,1696800.0],["2016-02-24",9.1207,9.4809,8.8587,9.4564,1374000.0],["2016-02-25",9.4809,9.571,9.3581,9.5301,759200.0],["2016-02-26",9.6283,9.7839,9.4891,9.6447,590400.0],["2016-02-29",9.6856,9.792,9.5792,9.6037,685500.0],["2016-03-01",9.7266,10.0704,9.6611,9.8494,1077900.0],["2016-03-02",9.8248,9.9394,9.6365,9.8084,723400.0],["2016-03-03",9.7839,10.1441,9.7839,10.0377,763300.0],["2016-03-04",10.0459,10.1687,9.8985,10.0704,868800.0],["2016-03-07",10.054,10.447,10.054,10.447,1000400.0],["2016-03-08",10.357,10.3733,9.9722,10.095,1245100.0],["2016-03-09",10.1277,10.2096,10.0049,10.1114,699900.0],["2016-03-10",10.1032,10.1687,9.9394,10.1441,947400.0],["2016-03-11",10.2178,10.3406,10.2014,10.2997,919900.0],["2016-03-14",10.2915,10.3979,10.1441,10.2178,803800.0],["2016-03-15",10.1114,10.2096,9.8166,9.8903,786600.0],["2016-03-16",9.9149,10.4388,9.8821,10.4225,1568200.0],["2016-03-17",10.3897,10.9301,10.357,10.7991,1459600.0],["2016-03-18",10.8728,10.881,10.5862,10.6763,1567600.0],["2016-03-21",10.6681,10.7582,10.5698,10.6353,789300.0],["2016-03-22",10.578,10.6845,10.4962,10.6599,1212300.0],["2016-03-23",10.619,10.6681,10.488,10.5043,695200.0],["2016-03-24",10.4716,10.5862,10.3815,10.5207,824700.0],["2016-03-28",10.5617,10.6927,10.5207,10.5944,517800.0],["2016-03-29",10.5453,11.0365,10.5453,11.0038,959300.0],["2016-03-30",11.0529,11.1102,10.7991,10.8973,740800.0],["2016-03-31",10.9137,11.0447,10.7582,10.8073,1112700.0],["2016-04-01",10.6681,10.7991,10.5125,10.7827,763500.0],["2016-04-04",10.7909,11.0447,10.6763,10.8564,974700.0],["2016-04-05",10.7336,10.7336,10.2424,10.2833,1030600.0],["2016-04-06",10.2751,10.4552,10.1687,10.4307,713400.0],["2016-04-07",10.357,10.3897,9.9967,10.0868,1005900.0],["2016-04-08",10.1932,10.357,10.0704,10.1605,666500.0],["2016-04-11",10.1932,10.3242,9.9967,10.1032,741700.0],["2016-04-12",10.095,10.3079,10.0049,10.2669,600000.0],["2016-04-13",10.316,10.7172,10.316,10.6517,713000.0],["2016-04-14",10.6517,10.7254,10.5289,10.6435,717700.0],["2016-04-15",10.6353,10.6599,10.4962,10.5043,711300.0],["2016-04-18",10.5125,10.7663,10.4225,10.6517,1079600.0],["2016-04-19",10.7008,10.7008,10.4552,10.5862,750300.0],["2016-04-20",10.5535,10.7336,10.5125,10.5207,919100.0],["2016-04-21",10.4798,10.4798,9.7102,10.2342,1774700.0],["2016-04-22",10.2178,10.6353,10.2178,10.5862,1467400.0],["2016-04-25",10.578,10.6435,10.2833,10.357,1199900.0],["2016-04-26",10.4388,10.971,10.4388,10.8728,1747700.0],["2016-04-27",11.5933,11.5933,10.9956,11.4623,3344800.0],["2016-04-28",11.3886,11.626,11.1675,11.3968,2260200.0],["2016-04-29",11.4131,11.6833,11.4131,11.6669,1590000.0],["2016-05-02",11.6915,11.8553,11.3886,11.6588,2163700.0],["2016-05-03",11.5441,11.5523,11.1184,11.233,1257200.0],["2016-05-04",11.1921,11.364,11.0038,11.012,1878800.0],["2016-05-05",11.0611,11.2494,11.012,11.1839,1247200.0],["2016-05-06",11.0938,11.3313,11.0938,11.2903,1317400.0],["2016-05-09",11.2003,11.3968,11.1593,11.3558,1118300.0],["2016-05-10",11.405,11.8307,11.3476,11.7734,2563000.0],["2016-05-11",11.7161,11.7979,11.5769,11.5933,1000900.0],["2016-05-12",11.626,11.757,11.5605,11.5769,1018100.0],["2016-05-13",11.5441,11.6506,11.2085,11.3067,745600.0],["2016-05-16",11.3313,11.6751,11.3067,11.5605,913100.0],["2016-05-17",11.5196,11.6751,11.405,11.5032,888100.0],["2016-05-18",11.4213,11.6588,11.4213,11.5196,768000.0],["2016-05-19",11.4541,11.5196,11.2494,11.3886,630500.0],["2016-05-20",11.4541,11.5278,11.2985,11.4541,1075300.0],["2016-05-23",11.3968,11.5032,11.2576,11.364,796300.0],["2016-05-24",11.4377,11.6915,11.3558,11.6751,1233300.0],["2016-05-25",11.7324,11.7979,11.5769,11.7079,866900.0],["2016-05-26",11.6669,11.757,11.4213,11.4459,1229000.0],["2016-05-27",11.4786,11.5687,11.2494,11.2903,1220100.0],["2016-05-31",11.3313,11.6751,11.3313,11.6096,1112400.0],["2016-06-01",11.5523,11.5523,11.2494,11.4295,1050900.0],["2016-06-02",11.405,11.5851,11.405,11.5441,571600.0],["2016-06-03",11.5441,11.5851,11.3558,11.4786,565000.0],["2016-06-06",11.4704,11.7816,11.4623,11.7652,709300.0],["2016-06-07",11.7734,12.0599,11.757,12.0518,1066200.0],["2016-06-08",12.1009,12.2564,11.9944,12.0599,940100.0],["2016-06-09",11.9699,12.1009,11.8389,11.888,850000.0],["2016-06-10",11.7488,11.7816,11.4459,11.5196,751500.0],["2016-06-13",11.4786,11.6506,11.3804,11.4541,534700.0],["2016-06-14",10.9546,11.0775,10.2669,10.4634,3245700.0],["2016-06-15",10.5617,10.6435,10.3815,10.3815,1121100.0],["2016-06-16",10.2833,10.6108,10.2669,10.5944,1101400.0],["2016-06-17",10.619,10.7582,10.578,10.7254,1269800.0],["2016-06-20",10.8646,11.0447,10.7827,10.9137,1335000.0],["2016-06-21",10.619,10.6517,10.3079,10.3242,1576400.0],["2016-06-22",10.4388,10.7254,10.3815,10.6353,1208200.0],["2016-06-23",10.8318,10.8728,10.7663,10.8237,580500.0],["2016-06-24",10.3406,10.4962,10.1277,10.2587,2501100.0],["2016-06-27",10.0295,10.0377,9.6692,9.8494,2078500.0],["2016-06-28",9.964,10.1195,9.9067,10.0377,1054500.0],["2016-06-29",10.2096,10.2424,10.0704,10.1032,1044100.0],["2016-06-30",10.1277,10.3979,10.0377,10.3979,826900.0],["2016-07-01",10.4143,10.6435,10.3242,10.4061,626300.0],["2016-07-05",10.3324,10.3406,10.0459,10.1277,670400.0],["2016-07-06",10.0868,10.3979,10.0131,10.357,862700.0],["2016-07-07",10.3734,10.5698,10.3734,10.4143,788900.0],["2016-07-08",10.5617,10.8155,10.5535,10.7991,942800.0],["2016-07-11",10.9137,11.0201,10.8564,10.9383,803000.0],["2016-07-12",11.0529,11.1266,10.9956,11.0283,803200.0],["2016-07-13",11.1184,11.2085,10.9956,11.1184,862800.0],["2016-07-14",11.1348,11.2412,11.0202,11.0447,1088200.0],["2016-07-15",11.102,11.102,10.9137,11.0529,752600.0],["2016-07-18",11.0283,11.143,10.9383,11.0775,758100.0],["2016-07-19",11.0038,11.0201,10.8155,10.881,596700.0],["2016-07-20",10.8728,10.9628,10.8073,10.8973,970600.0],["2016-07-21",10.7172,10.8482,10.6353,10.7008,1577600.0],["2016-07-22",10.7254,10.8892,10.6517,10.7909,953600.0],["2016-07-25",10.7418,10.8482,10.4798,10.5125,1943600.0],["2016-07-26",10.578,10.881,10.578,10.6845,1937000.0],["2016-07-27",11.0775,11.4377,10.7582,11.4213,3545900.0],["2016-07-28",11.3886,11.8962,11.3231,11.8471,1472900.0],["2016-07-29",11.8143,12.0026,11.8061,11.8553,1019800.0],["2016-08-01",11.7652,11.8553,11.6014,11.6669,764400.0],["2016-08-02",11.6424,11.6669,11.2412,11.2412,791600.0],["2016-08-03",11.2248,11.4868,11.1511,11.3395,647100.0],["2016-08-04",11.3395,11.495,11.2821,11.2821,646200.0],["2016-08-05",11.3968,11.6424,11.3722,11.5441,569600.0],["2016-08-08",11.5605,11.6915,11.4459,11.4623,560600.0],["2016-08-09",11.4786,11.5441,11.2248,11.2412,716000.0],["2016-08-10",11.2821,11.2985,11.0693,11.1184,687800.0],["2016-08-11",11.143,11.2576,10.9137,10.9628,1048100.0],["2016-08-12",10.9546,10.9874,10.8236,10.84,522900.0],["2016-08-15",10.84,11.2412,10.8237,11.1593,974000.0],["2016-08-16",11.0693,11.2003,10.9465,11.012,515800.0],["2016-08-17",11.012,11.0775,10.9547,11.0365,844700.0],["2016-08-18",11.0283,11.1184,10.971,11.0201,416200.0],["2016-08-19",11.012,11.0775,10.9874,11.0529,447900.0],["2016-08-22",11.0038,11.102,10.8892,11.0775,482400.0],["2016-08-23",11.1184,11.2658,11.1102,11.1757,554900.0],["2016-08-24",11.8962,12.0517,11.7406,11.7652,5644000.0],["2016-08-25",11.7079,11.7734,11.5605,11.7652,10153300.0],["2016-08-26",11.757,11.757,11.3395,11.4868,1996000.0],["2016-08-29",11.4868,11.6178,11.4623,11.6014,813300.0],["2016-08-30",11.5769,11.6342,11.4868,11.5769,976100.0],["2016-08-31",11.5278,11.5769,11.2576,11.4213,1177300.0],["2016-09-01",11.3968,11.495,11.1921,11.2248,1273000.0],["2016-09-02",11.3313,11.3558,11.1839,11.274,759200.0],["2016-09-06",11.2985,11.5114,11.2903,11.5114,941200.0],["2016-09-07",11.536,11.5441,11.3313,11.3558,773700.0],["2016-09-08",11.2576,11.3558,11.143,11.274,932400.0],["2016-09-09",11.1675,11.2821,10.8155,10.8564,836400.0],["2016-09-12",10.7745,11.0775,10.7008,11.0775,852100.0],["2016-09-13",10.9547,11.0283,10.8155,10.881,1197000.0],["2016-09-14",10.8646,10.8973,10.75,10.8564,952900.0],["2016-09-15",10.8318,11.1102,10.7745,11.0856,760400.0],["2016-09-16",10.9956,11.1102,10.9547,11.0447,783600.0],["2016-09-19",11.1184,11.274,11.0856,11.1757,586800.0],["2016-09-20",11.2248,11.2412,11.0038,11.0856,565500.0],["2016-09-21",11.2248,11.5687,11.2248,11.5687,1064000.0],["2016-09-22",11.6669,11.7488,11.6014,11.6915,956000.0],["2016-09-23",11.6096,11.7079,11.495,11.495,845900.0],["2016-09-26",11.4213,11.757,11.3886,11.6669,1183500.0],["2016-09-27",11.6669,11.7324,11.495,11.6669,816500.0],["2016-09-28",11.7488,11.9126,11.7161,11.8471,959900.0],["2016-09-29",11.8471,11.9781,11.757,11.7734,645700.0],["2016-09-30",11.7243,11.7979,11.5523,11.6588,1267300.0],["2016-10-03",11.6588,11.7898,11.5523,11.757,939600.0],["2016-10-04",11.7734,11.8553,11.5032,11.5605,805200.0],["2016-10-05",11.5933,11.6669,11.4295,11.4377,993500.0],["2016-10-06",11.4541,11.6997,11.405,11.6424,1432300.0],["2016-10-07",11.6342,11.6424,11.3313,11.3804,974400.0],["2016-10-10",11.4623,11.6015,11.4623,11.5687,604000.0],["2016-10-11",11.5523,11.5851,11.2576,11.274,514400.0],["2016-10-12",11.2821,11.4213,11.2248,11.3313,476300.0],["2016-10-13",11.1839,11.2003,11.0283,11.0283,642900.0],["2016-10-14",11.0447,11.2003,10.8973,10.9547,916100.0],["2016-10-17",10.9792,11.0693,10.8892,10.8892,1208500.0],["2016-10-18",10.9956,11.1102,10.9137,11.012,669000.0],["2016-10-19",11.0693,11.1757,11.0202,11.0938,506200.0],["2016-10-20",11.0611,11.1593,11.0283,11.0529,481800.0],["2016-10-21",10.971,11.012,10.7909,10.8482,631300.0],["2016-10-24",10.9546,11.0283,10.7827,10.9383,720300.0],["2016-10-25",10.1114,10.1605,9.44,9.4973,5832700.0],["2016-10-26",9.4072,9.5301,9.3008,9.3499,1968300.0],["2016-10-27",9.3581,9.3827,8.9406,8.9979,1861500.0],["2016-10-28",8.9979,9.1207,8.9651,9.0879,2820200.0],["2016-10-31",9.1289,9.2926,9.1125,9.2108,1470000.0],["2016-11-01",9.2107,9.2926,9.047,9.1452,1232100.0],["2016-11-02",9.0798,9.178,8.8423,8.8423,1672800.0],["2016-11-03",8.8996,8.9733,8.7932,8.8259,1240300.0],["2016-11-04",8.8423,9.0798,8.7932,8.916,1306000.0],["2016-11-07",9.1125,9.1371,8.9569,8.9815,1445700.0],["2016-11-08",8.9815,9.3581,8.9406,9.309,994700.0],["2016-11-09",9.2107,9.9067,9.2107,9.833,1536100.0],["2016-11-10",9.9722,10.3406,9.964,10.2178,1494200.0],["2016-11-11",10.2423,10.357,10.1277,10.3488,1162400.0],["2016-11-14",10.488,10.7827,10.4634,10.578,1274600.0],["2016-11-15",10.5453,10.578,10.3815,10.4634,820900.0],["2016-11-16",10.447,10.6108,10.357,10.4634,1161300.0],["2016-11-17",10.4634,10.6272,10.3815,10.3897,787900.0],["2016-11-18",10.4388,10.5125,10.357,10.4061,836800.0],["2016-11-21",10.488,10.6517,10.488,10.619,891700.0],["2016-11-22",10.6272,11.2003,10.6272,11.1348,1488000.0],["2016-11-23",11.1348,11.2003,10.9465,11.0529,1146500.0],["2016-11-25",11.1102,11.143,10.971,11.1102,497000.0],["2016-11-28",11.1184,11.1839,10.9792,10.9874,1160900.0],["2016-11-29",10.9547,11.1675,10.8973,11.1102,928400.0],["2016-11-30",11.2494,11.3968,11.1839,11.2903,1293900.0],["2016-12-01",11.405,11.6506,11.2412,11.2494,1452700.0],["2016-12-02",11.2903,11.3886,11.1593,11.2985,994000.0],["2016-12-05",11.4295,11.7243,11.4295,11.6178,1748400.0],["2016-12-06",11.6178,11.8143,11.5523,11.7898,836600.0],["2016-12-07",11.8307,12.1091,11.7816,12.0272,1116500.0],["2016-12-08",12.0845,12.4202,12.0272,12.3874,1263500.0],["2016-12-09",12.5757,13.0179,12.4611,12.7968,2220000.0],["2016-12-12",12.8296,12.9851,12.6904,12.9196,1514200.0],["2016-12-13",12.9851,13.0179,12.6986,12.7722,1750700.0],["2016-12-14",12.8705,12.9114,12.5757,12.6003,1580400.0],["2016-12-15",12.5757,12.9032,12.5021,12.7395,1560300.0],["2016-12-16",12.6822,12.7804,12.2564,12.3792,2889700.0],["2016-12-19",12.3792,12.8214,12.3792,12.7231,1397600.0],["2016-12-20",12.7067,13.0752,12.6904,12.9032,1298800.0],["2016-12-21",12.8869,12.9851,12.7641,12.9196,1201700.0],["2016-12-22",12.9278,13.1079,12.8541,12.9851,1245800.0],["2016-12-23",12.9524,13.0424,12.8377,13.026,423600.0],["2016-12-27",13.0179,13.2635,13.0015,13.2553,677700.0],["2016-12-28",13.3126,13.3453,12.8787,12.9605,882000.0],["2016-12-29",12.9687,13.1489,12.8787,12.9687,868400.0],["2016-12-30",12.9933,13.1079,12.895,12.9524,778600.0],["2017-01-03",13.0921,13.4619,13.0839,13.3222,1626600.0],["2017-01-04",13.3797,13.5359,13.2975,13.3962,1546400.0],["2017-01-05",13.3304,13.5523,13.1989,13.2153,957600.0],["2017-01-06",13.2564,13.314,13.1003,13.1578,974200.0],["2017-01-09",13.0592,13.1989,12.977,13.1578,1139600.0],["2017-01-10",13.2154,13.692,13.2154,13.6098,1534400.0],["2017-01-11",13.6181,13.8071,13.5112,13.7331,1584500.0],["2017-01-12",13.7249,13.9386,13.4701,13.8646,1390300.0],["2017-01-13",13.9715,14.2016,13.8153,14.1523,1667100.0],["2017-01-17",14.1605,14.1769,13.9797,14.0783,1308700.0],["2017-01-18",14.0947,14.2673,14.0536,14.1933,1830100.0],["2017-01-19",14.3331,14.4235,14.0865,14.1851,1255600.0],["2017-01-20",14.3084,14.3824,13.7906,13.8482,3268600.0],["2017-01-23",13.9468,14.0701,13.7578,13.8153,1688400.0],["2017-01-24",13.9057,14.1687,13.8975,14.029,1706800.0],["2017-01-25",14.1523,14.6371,14.144,14.5221,1280700.0],["2017-01-26",14.933,15.0399,14.7029,14.8015,1387000.0],["2017-01-27",14.9495,14.9988,14.5796,14.818,888300.0],["2017-01-30",14.818,14.8344,14.2427,14.4399,1634700.0],["2017-01-31",14.4399,14.5385,14.2427,14.5057,1883900.0],["2017-02-01",14.9166,16.963,14.8755,16.6014,4220700.0],["2017-02-02",16.3055,17.078,16.2726,16.9055,3451600.0],["2017-02-03",16.9794,17.4972,16.7822,17.3739,2023400.0],["2017-02-06",17.2588,17.5629,17.1602,17.3493,1990100.0],["2017-02-07",17.415,17.8259,17.3821,17.5547,1781300.0],["2017-02-08",17.489,17.489,17.152,17.2095,1587400.0],["2017-02-09",17.3164,17.4561,17.1849,17.2178,1229700.0],["2017-02-10",17.341,17.6616,17.2753,17.5547,1279100.0],["2017-02-13",17.5794,17.6616,17.2095,17.3493,1150500.0],["2017-02-14",17.3493,17.3739,17.1438,17.2013,858400.0],["2017-02-15",17.226,17.4808,17.0698,17.3821,982200.0],["2017-02-16",17.3492,17.3575,16.8726,16.9959,806300.0],["2017-02-17",16.9383,17.0287,16.8233,16.8726,883100.0],["2017-02-21",16.9548,17.1274,16.9219,17.1027,724500.0],["2017-02-22",16.8644,17.0616,16.8397,16.9137,640200.0],["2017-02-23",16.963,17.0534,16.7657,16.8397,731100.0],["2017-02-24",16.8972,17.2589,16.8479,17.1356,1155200.0],["2017-02-27",17.1356,17.3821,17.0945,17.3082,845000.0],["2017-02-28",17.2835,17.3986,17.1274,17.3821,1183600.0],["2017-03-01",17.6533,18.2451,17.5958,18.1875,1798100.0],["2017-03-02",18.1958,18.2533,17.7766,17.8259,1538900.0],["2017-03-03",17.9081,17.9821,17.5958,17.8095,1051300.0],["2017-03-06",17.5876,17.7273,17.2917,17.489,1348100.0],["2017-03-07",17.489,17.7602,17.3082,17.415,1131300.0],["2017-03-08",17.415,17.5218,17.0945,17.1109,835000.0],["2017-03-09",17.1849,17.2424,16.6918,16.8068,1542700.0],["2017-03-10",16.9301,17.1438,16.8808,17.0205,1156700.0],["2017-03-13",16.9876,17.0616,16.815,17.0041,629700.0],["2017-03-14",16.8151,16.9055,16.5274,16.889,777800.0],["2017-03-15",17.0616,17.2506,16.9219,17.1767,726800.0],["2017-03-16",17.2753,17.3821,17.1438,17.2095,1032800.0],["2017-03-17",17.226,17.4479,17.1356,17.3739,1088700.0],["2017-03-20",17.3739,17.3821,17.0205,17.1356,652900.0],["2017-03-21",17.1931,17.2013,16.5521,16.6507,794200.0],["2017-03-22",16.6014,16.9876,16.5192,16.7575,783500.0],["2017-03-23",16.7247,17.0041,16.6589,16.8726,801000.0],["2017-03-24",16.8972,17.1602,16.7493,16.8315,783100.0],["2017-03-27",16.5849,16.6918,16.2644,16.6918,859500.0],["2017-03-28",16.6507,16.7411,16.4699,16.6671,723700.0],["2017-03-29",16.5767,16.8315,16.511,16.7411,887000.0],["2017-03-30",16.7411,16.9055,16.4452,16.6014,785600.0],["2017-03-31",16.6014,17.0534,16.5767,17.0041,1254200.0],["2017-04-03",17.0698,17.1438,16.5603,16.6836,794500.0],["2017-04-04",16.6836,16.8731,16.6588,16.7495,611400.0],["2017-04-05",16.9144,17.1039,16.428,16.5352,912600.0],["2017-04-06",16.4528,17.038,16.3703,16.8896,1091800.0],["2017-04-07",16.766,16.9061,16.6423,16.733,1106200.0],["2017-04-10",16.7495,16.9144,16.6588,16.7577,802700.0],["2017-04-11",16.766,17.0627,16.6671,17.0298,712800.0],["2017-04-12",16.9968,16.9968,16.1807,16.5682,1331600.0],["2017-04-13",16.5187,16.7,16.2632,16.2714,1037900.0],["2017-04-17",16.3291,16.4692,16.1972,16.428,813100.0],["2017-04-18",16.2797,16.3621,15.6697,15.9499,1369300.0],["2017-04-19",16.0736,16.0736,15.7191,15.8098,1634100.0],["2017-04-20",15.9747,16.2137,15.8675,16.1972,943800.0],["2017-04-21",16.1807,16.3456,15.9664,16.2549,1530800.0],["2017-04-24",16.5434,16.8814,16.461,16.7825,1548500.0],["2017-04-25",17.038,19.7994,16.9226,19.5438,5923400.0],["2017-04-26",19.5356,19.9148,19.379,19.5768,2249900.0],["2017-04-27",19.684,19.684,19.0163,19.0987,1231900.0],["2017-04-28",19.1729,19.1811,18.7443,18.7772,854100.0],["2017-05-01",18.9339,19.0657,18.6041,18.8597,975600.0],["2017-05-02",18.9091,19.008,18.3733,18.4393,1016600.0],["2017-05-03",18.2909,18.4393,18.2002,18.3981,692900.0],["2017-05-04",18.3981,18.5712,17.8953,18.0024,580800.0],["2017-05-05",18.0601,18.2497,17.8623,18.2085,968300.0],["2017-05-08",18.1755,18.3239,17.9447,17.9859,982600.0],["2017-05-09",18.0107,18.3156,17.9447,18.0107,865100.0],["2017-05-10",18.0107,18.0766,17.8046,17.9447,711700.0],["2017-05-11",17.9365,18.0519,17.6397,18.0189,476700.0],["2017-05-12",17.9117,17.9694,17.5655,17.5903,496400.0],["2017-05-15",17.6562,17.8953,17.582,17.5903,511600.0],["2017-05-16",17.6397,17.7222,17.2688,17.7222,516400.0],["2017-05-17",17.7222,17.7222,17.0545,17.1039,855200.0],["2017-05-18",17.0792,17.2935,16.7577,17.1452,704100.0],["2017-05-19",17.2688,17.6892,17.2111,17.4337,777900.0],["2017-05-22",17.5161,17.615,17.2606,17.4419,475400.0],["2017-05-23",17.4584,17.9282,17.277,17.8128,643500.0],["2017-05-24",17.887,18.0189,17.4831,17.6645,711300.0],["2017-05-25",17.6974,17.8953,17.4749,17.5161,704700.0],["2017-05-26",17.4831,17.5655,17.1864,17.2111,767500.0],["2017-05-30",17.1452,17.3677,16.733,16.733,1449600.0],["2017-05-31",16.733,16.733,15.9747,16.4775,1859600.0],["2017-06-01",16.7907,16.8731,16.4363,16.7742,1619900.0],["2017-06-02",16.7825,17.0792,16.6588,16.7165,742200.0],["2017-06-05",16.6753,16.7083,16.461,16.5105,688400.0],["2017-06-06",16.3291,17.0875,16.3126,16.9473,1157100.0],["2017-06-07",16.9144,17.376,16.9144,16.9556,872000.0],["2017-06-08",17.005,17.5408,17.005,17.2358,906200.0],["2017-06-09",17.2935,17.6645,17.2276,17.3924,646500.0],["2017-06-12",17.4089,17.5161,17.1864,17.4172,584100.0],["2017-06-13",17.5326,17.7551,17.4172,17.4831,866700.0],["2017-06-14",17.4831,17.5491,17.0875,17.343,706000.0],["2017-06-15",17.0215,17.5326,16.9226,17.4666,663000.0],["2017-06-16",17.4254,17.5491,17.0627,17.2029,1020800.0],["2017-06-19",17.3183,17.5491,17.1452,17.5243,589700.0],["2017-06-20",17.4254,17.4749,17.1946,17.4007,393800.0],["2017-06-21",17.4007,17.5655,17.2606,17.3842,553000.0],["2017-06-22",17.3595,17.5408,17.2111,17.4501,462200.0],["2017-06-23",17.5243,17.854,17.3595,17.8458,674900.0],["2017-06-26",17.8788,18.0684,17.5738,17.9942,742100.0],["2017-06-27",18.0024,18.0024,17.3677,17.3677,752900.0],["2017-06-28",17.5408,18.7113,17.5408,18.3898,1284200.0],["2017-06-29",18.3898,18.4723,17.9035,18.0848,780100.0],["2017-06-30",18.1261,18.2909,17.8458,18.1178,955900.0],["2017-07-03",18.1674,18.3988,17.969,18.3327,314400.0],["2017-07-05",18.3575,18.5063,18.0021,18.2583,749700.0],["2017-07-06",18.1013,18.374,17.9856,18.1343,897100.0],["2017-07-07",18.217,18.2501,17.7955,18.2335,518500.0],["2017-07-10",18.1674,18.9196,18.1343,18.7377,924500.0],["2017-07-11",18.7295,18.903,18.2831,18.5394,698500.0],["2017-07-12",18.7047,18.903,18.3245,18.3327,508800.0],["2017-07-13",18.2749,18.4898,18.217,18.465,773700.0],["2017-07-14",18.341,18.7129,18.341,18.6055,389600.0],["2017-07-17",18.5476,18.7625,18.374,18.6385,548100.0],["2017-07-18",18.5146,18.746,18.465,18.7377,531700.0],["2017-07-19",18.7625,18.9444,18.5807,18.8617,680000.0],["2017-07-20",18.903,18.9444,18.6799,18.87,785100.0],["2017-07-21",18.9196,18.9196,18.7295,18.746,1054500.0],["2017-07-24",18.7212,18.903,18.4484,18.7543,929600.0],["2017-07-25",18.9609,19.68,18.9609,19.556,1349700.0],["2017-07-26",16.4895,17.7624,15.9523,17.283,4152000.0],["2017-07-27",17.283,17.5723,16.3077,16.3573,2028200.0],["2017-07-28",16.2746,16.2746,15.5555,15.7291,1624200.0],["2017-07-31",15.787,16.068,15.7043,15.7704,1193700.0],["2017-08-01",15.7952,15.8366,15.2332,15.4729,1258500.0],["2017-08-02",15.4646,15.5969,15.0844,15.4068,1015600.0],["2017-08-03",15.5059,15.6217,15.2745,15.5307,666300.0],["2017-08-04",15.6299,15.8118,15.5803,15.7291,485100.0],["2017-08-07",15.7291,15.9853,15.5886,15.9523,738300.0],["2017-08-08",15.9357,16.0845,15.8944,16.0184,445900.0],["2017-08-09",16.1672,16.6714,16.1341,16.2333,1661000.0],["2017-08-10",16.9441,17.3078,16.7458,17.002,1375300.0],["2017-08-11",16.9028,17.1673,16.8036,17.0185,771000.0],["2017-08-14",17.1921,17.4731,17.0764,17.4483,467700.0],["2017-08-15",17.44,17.5723,17.0268,17.0846,423500.0],["2017-08-16",17.2086,17.25,16.9359,16.9772,409700.0],["2017-08-17",16.9276,17.0185,16.6135,16.8284,410300.0],["2017-08-18",16.6466,17.0681,16.4978,16.9524,329300.0],["2017-08-21",16.878,17.002,16.7458,16.7788,498200.0],["2017-08-22",16.8367,17.1425,16.7954,17.1177,482300.0],["2017-08-23",16.9607,17.1838,16.8532,16.8863,378500.0],["2017-08-24",16.9607,16.9854,16.4895,16.63,484400.0],["2017-08-25",16.7623,16.8036,16.5226,16.754,351100.0],["2017-08-28",16.8697,17.0929,16.8119,17.0433,328700.0],["2017-08-29",16.9193,17.3243,16.8202,17.2417,371700.0],["2017-08-30",17.2252,17.3987,17.0929,17.3739,422300.0],["2017-08-31",17.4814,17.5392,17.3409,17.3739,435200.0],["2017-09-01",17.3822,17.655,17.283,17.3078,725200.0],["2017-09-05",17.2665,17.3161,16.9359,17.0681,374200.0],["2017-09-06",17.159,17.1673,16.7706,16.8201,523400.0],["2017-09-07",16.8945,16.9689,16.5061,16.754,345500.0],["2017-09-08",16.7375,17.0268,16.4482,16.9441,234100.0],["2017-09-11",17.126,17.3243,16.9276,16.9441,436100.0],["2017-09-12",17.0268,17.2086,16.9359,17.1012,294500.0],["2017-09-13",17.1012,17.1838,16.9855,17.0516,351700.0],["2017-09-14",17.0433,17.159,16.9111,17.0103,507600.0],["2017-09-15",17.0103,17.3078,16.9193,17.2417,874400.0],["2017-09-18",17.3409,17.8203,17.2417,17.3657,408400.0],["2017-09-19",17.3657,17.5723,17.3078,17.3243,358700.0],["2017-09-20",17.3326,17.5392,17.3326,17.4318,268600.0],["2017-09-21",17.4401,17.6715,17.3657,17.3905,237800.0],["2017-09-22",17.407,17.6384,17.3987,17.5971,254400.0],["2017-09-25",17.6136,17.7541,17.4649,17.6798,259700.0],["2017-09-26",17.7541,18.3162,17.5806,18.1096,690000.0],["2017-09-27",18.1839,18.9609,18.1343,18.903,524500.0],["2017-09-28",18.9196,19.2171,18.6881,19.1179,782300.0],["2017-09-29",19.0931,19.2832,18.8617,18.8617,638400.0],["2017-10-02",18.9857,19.0105,18.7708,18.9278,693300.0],["2017-10-03",19.0022,19.0931,18.5724,18.7212,739400.0],["2017-10-04",18.7709,19.0112,18.7543,18.945,428600.0],["2017-10-05",19.1604,19.1604,18.6632,18.7046,803800.0],["2017-10-06",18.6549,18.8869,18.5306,18.5969,576200.0],["2017-10-09",18.5969,18.8041,18.4974,18.514,700100.0],["2017-10-10",18.5472,18.8206,18.4311,18.4891,615900.0],["2017-10-11",18.4394,18.688,18.3731,18.4146,590900.0],["2017-10-12",18.3317,18.5969,18.3317,18.4726,579900.0],["2017-10-13",18.5223,18.5969,18.3731,18.5223,300000.0],["2017-10-16",18.6715,18.8124,18.4311,18.5306,487300.0],["2017-10-17",18.6383,18.7543,18.2157,18.2571,461400.0],["2017-10-18",18.2405,18.3814,18.1328,18.1742,638400.0],["2017-10-19",18.1245,18.2322,17.9173,18.1908,361000.0],["2017-10-20",18.4063,18.9118,18.4063,18.8621,509200.0],["2017-10-23",18.7958,18.8289,18.3897,18.456,365800.0],["2017-10-24",18.6052,18.9864,18.5223,18.8124,563400.0],["2017-10-25",18.7792,18.9118,18.572,18.8124,455400.0],["2017-10-26",18.8124,19.0527,18.8124,19.0113,458000.0],["2017-10-27",19.061,19.061,18.4726,18.5803,407800.0],["2017-10-30",18.4891,18.5472,18.2322,18.2405,324100.0],["2017-10-31",18.4311,18.8455,18.3234,18.6466,809000.0],["2017-11-01",17.188,18.5969,16.7819,17.6521,2868600.0],["2017-11-02",17.5195,17.8427,17.0471,17.7184,1172100.0],["2017-11-03",17.5278,17.7018,16.3013,16.3344,1739700.0],["2017-11-06",16.2764,16.3179,15.6714,16.1024,2011600.0],["2017-11-07",16.1024,16.351,15.7626,15.8123,1026800.0],["2017-11-08",15.7046,15.9698,15.5554,15.804,941000.0],["2017-11-09",15.6797,16.2598,15.6134,16.1024,1104600.0],["2017-11-10",16.1024,16.6411,16.1024,16.4422,1275100.0],["2017-11-13",16.3842,16.409,15.5969,15.9449,1163600.0],["2017-11-14",15.804,15.9946,15.6797,15.8869,685100.0],["2017-11-15",15.8289,15.8289,15.2322,15.2736,1099500.0],["2017-11-16",15.3068,16.1687,15.3068,15.9781,686400.0],["2017-11-17",15.8786,15.9283,15.5886,15.7212,747200.0],["2017-11-20",15.7875,16.1107,15.7543,15.9532,800400.0],["2017-11-21",16.0112,16.2516,15.8786,15.9366,1362100.0],["2017-11-22",16.0195,16.3842,15.7957,15.9532,662900.0],["2017-11-24",15.9864,16.0941,15.7294,15.8372,444000.0],["2017-11-27",15.8786,15.9449,15.7212,15.7377,732300.0],["2017-11-28",15.7957,16.0361,15.7046,15.8952,841200.0],["2017-11-29",15.9283,16.5996,15.9118,16.4919,832700.0],["2017-11-30",16.5748,16.8482,16.351,16.6991,1183900.0],["2017-12-01",16.7156,16.7156,16.0278,16.4836,1058400.0],["2017-12-04",16.5333,16.956,16.5333,16.6908,1152900.0],["2017-12-05",16.7156,17.1963,16.7156,17.1466,1232400.0],["2017-12-06",17.1052,17.1715,16.8234,16.8234,640100.0],["2017-12-07",16.9145,17.1051,16.7985,16.9145,600600.0],["2017-12-08",17.0057,17.0969,16.7239,16.7488,507000.0],["2017-12-11",16.7819,16.9063,16.3178,16.3593,868200.0],["2017-12-12",16.4173,16.6742,16.3676,16.5831,565500.0],["2017-12-13",16.6079,16.9477,16.5748,16.8068,541900.0],["2017-12-14",16.5913,16.6079,15.7626,15.8206,1468100.0],["2017-12-15",15.8703,16.2433,15.8703,16.0029,1524300.0],["2017-12-18",16.2598,17.13,16.2433,17.1134,996200.0],["2017-12-19",17.1549,17.5361,17.1052,17.3206,1229200.0],["2017-12-20",17.3621,17.4698,16.9311,17.0389,803500.0],["2017-12-21",17.0637,17.3621,16.956,17.2295,1071600.0],["2017-12-22",17.3538,17.4284,17.1549,17.3372,302600.0],["2017-12-26",17.3621,17.5278,17.2543,17.5029,339700.0],["2017-12-27",17.5775,17.6355,17.3869,17.5444,299100.0],["2017-12-28",17.5858,18.0333,17.4615,18.0002,437800.0],["2017-12-29",18.1079,18.1908,17.9505,17.9836,503200.0],["2018-01-02",18.0085,18.5472,18.0085,18.2157,1124900.0],["2018-01-03",18.2947,18.4527,17.4132,17.7126,1271900.0],["2018-01-04",17.8123,17.987,17.6543,17.8207,896300.0],["2018-01-05",17.8789,18.0036,17.6959,17.962,910800.0],["2018-01-08",17.9121,17.9288,17.6211,17.8622,949500.0],["2018-01-09",17.9454,17.9704,17.7375,17.8124,646800.0],["2018-01-10",17.7541,17.962,17.7209,17.8622,500300.0],["2018-01-11",17.8872,18.7188,17.8872,18.6938,961000.0],["2018-01-12",18.7437,18.9183,18.4776,18.6772,730900.0],["2018-01-16",18.7687,19.3092,18.5192,18.5192,1035000.0],["2018-01-17",18.6107,18.6855,18.3612,18.5441,909900.0],["2018-01-18",18.5525,18.5608,18.2947,18.2947,974800.0],["2018-01-19",18.3529,18.5026,18.2531,18.5026,860700.0],["2018-01-22",18.5109,18.9267,18.2448,18.9183,586600.0],["2018-01-23",19.0181,19.4755,18.7687,19.3424,1206800.0],["2018-01-24",19.4589,19.5836,19.1761,19.3424,721500.0],["2018-01-25",19.5088,19.542,19.0098,19.1512,951700.0],["2018-01-26",19.251,19.4256,19.093,19.4256,773300.0],["2018-01-29",19.3508,19.7,19.1844,19.6751,1151500.0],["2018-01-30",19.4007,20.2655,19.3092,19.6169,1943700.0],["2018-01-31",21.621,22.07,20.6314,21.4796,3772700.0],["2018-02-01",21.6127,22.0201,21.5295,21.8205,1376300.0],["2018-02-02",21.6376,21.6459,20.989,21.2883,1176700.0],["2018-02-05",21.0472,21.1719,20.2821,20.2821,1450400.0],["2018-02-06",19.8081,20.648,19.6501,20.2655,1400700.0],["2018-02-07",20.174,20.4235,20.0742,20.174,693000.0],["2018-02-08",20.1491,20.2655,19.1262,19.1262,848500.0],["2018-02-09",19.4007,19.5503,18.7936,19.3175,997800.0],["2018-02-12",19.4256,19.8081,19.2094,19.6418,707600.0],["2018-02-13",19.4173,20.1491,19.4173,19.9661,841000.0],["2018-02-14",19.725,20.4069,19.725,20.2489,814000.0],["2018-02-15",20.3819,20.3819,19.8331,19.9329,497100.0],["2018-02-16",19.9412,20.2489,19.7083,19.883,759300.0],["2018-02-20",19.6668,20.0243,19.567,19.7915,413400.0],["2018-02-21",19.8331,20.4484,19.6169,20.199,668600.0],["2018-02-22",20.332,20.6314,19.7,19.7,515300.0],["2018-02-23",19.8164,19.9162,19.3508,19.384,647900.0],["2018-02-26",19.4838,19.5337,19.0098,19.1429,766500.0],["2018-02-27",19.2094,19.3674,18.9267,18.9267,515400.0],["2018-02-28",18.9183,18.9267,18.1117,18.1699,696700.0],["2018-03-01",18.2947,19.4256,18.2531,18.4028,1358200.0],["2018-03-02",18.2032,18.2032,17.5629,17.7708,867700.0],["2018-03-05",17.671,18.1616,17.671,18.0119,753600.0],["2018-03-06",18.1283,18.1949,17.7874,18.1034,829600.0],["2018-03-07",17.829,18.12,17.7458,17.9787,595000.0],["2018-03-08",18.0452,18.4277,17.8789,18.0618,489700.0],["2018-03-09",18.1616,18.5192,18.0369,18.4194,516700.0],["2018-03-12",18.4194,18.5026,18.0951,18.2198,806400.0],["2018-03-13",18.2531,18.3944,18.1034,18.1949,668600.0],["2018-03-14",18.303,18.303,17.9454,18.0036,569900.0],["2018-03-15",18.0119,18.1699,17.7209,17.8124,498400.0],["2018-03-16",17.7957,18.3695,17.7957,18.2115,1064800.0],["2018-03-19",18.1283,18.1283,17.829,18.0369,473900.0],["2018-03-20",18.0286,18.1367,17.6627,17.8539,296400.0],["2018-03-21",17.8872,18.145,17.8373,17.9121,309700.0],["2018-03-22",17.6959,17.7708,17.1055,17.1138,404100.0],["2018-03-23",17.1554,17.1803,16.698,16.698,478400.0],["2018-03-26",17.0307,17.2968,16.6731,17.2635,895400.0],["2018-03-27",17.2469,17.3467,16.8311,16.9059,897700.0],["2018-03-28",16.9309,16.9974,16.6315,16.8061,421600.0],["2018-03-29",16.9475,17.4215,16.9475,17.3051,472200.0],["2018-04-02",17.2136,17.4049,16.7729,16.9808,466600.0],["2018-04-03",17.0057,17.4132,17.0057,17.3383,368900.0],["2018-04-04",17.0003,17.3008,16.8,17.1339,660100.0],["2018-04-05",17.2841,17.86,17.2841,17.7848,494600.0],["2018-04-06",17.6597,17.8683,17.0588,17.2507,395400.0],["2018-04-09",17.3008,17.4677,16.5664,16.5747,564500.0],["2018-04-10",16.8501,17.3676,16.6916,17.2257,421000.0],["2018-04-11",17.1005,17.4927,17.1005,17.2758,393300.0],["2018-04-12",17.3676,17.6012,17.3258,17.4677,427800.0],["2018-04-13",17.5679,17.7932,17.4009,17.426,458800.0],["2018-04-16",17.6096,17.8683,17.5094,17.6513,520200.0],["2018-04-17",17.8349,17.9851,17.6179,17.91,419300.0],["2018-04-18",17.9518,18.5109,17.9518,18.2439,525900.0],["2018-04-19",18.0269,18.2188,17.6096,17.7181,624600.0],["2018-04-20",17.7515,17.9851,17.5929,17.7264,489000.0],["2018-04-23",17.7598,18.0102,17.6597,17.8516,402200.0],["2018-04-24",18.0102,18.0436,16.8501,16.9336,914800.0],["2018-04-25",16.8084,17.3342,16.7917,17.2591,613000.0],["2018-04-26",17.3258,17.4176,16.8167,17.0671,447500.0],["2018-04-27",17.0755,17.0838,16.6498,16.6665,376300.0],["2018-04-30",16.7166,16.8167,16.6331,16.7416,655700.0],["2018-05-01",16.6248,16.8167,15.9655,16.7082,1104100.0],["2018-05-02",17.5261,18.1103,16.4161,17.0588,2355400.0],["2018-05-03",16.9252,17.0337,15.7902,16.291,952200.0],["2018-05-04",16.1491,16.5413,15.882,16.3828,895500.0],["2018-05-07",16.5079,16.9002,16.5079,16.7667,784500.0],["2018-05-08",16.8334,17.1088,16.6498,16.6916,508900.0],["2018-05-09",16.6999,16.8668,16.5747,16.7834,689500.0],["2018-05-10",16.8835,17.1005,16.8585,16.9586,400600.0],["2018-05-11",16.9169,17.1673,16.7834,16.8251,563600.0],["2018-05-14",16.8918,17.017,16.7583,16.8835,524300.0],["2018-05-15",16.7667,17.0755,16.7333,17.0087,287000.0],["2018-05-16",17.0087,17.2674,16.9336,17.0921,583600.0],["2018-05-17",17.1172,17.3509,17.0504,17.0755,536300.0],["2018-05-18",17.1589,17.4093,17.1506,17.2674,545600.0],["2018-05-21",17.3425,17.6764,17.2507,17.643,376300.0],["2018-05-22",17.7598,17.8349,17.5011,17.5094,323100.0],["2018-05-23",17.4176,17.4176,17.017,17.1088,380700.0],["2018-05-24",17.0921,17.2674,17.0087,17.1673,235900.0],["2018-05-25",17.0588,17.2674,17.0504,17.1923,184300.0],["2018-05-29",17.017,17.209,16.6582,16.8167,478400.0],["2018-05-30",17.017,17.3759,16.9586,17.1756,449500.0],["2018-05-31",17.1673,17.1673,16.4662,16.6999,462800.0],["2018-06-01",16.8752,17.0504,16.6999,16.7583,390000.0],["2018-06-04",16.775,16.9002,16.4746,16.4996,570700.0],["2018-06-05",16.4913,16.7166,16.4161,16.6164,381500.0],["2018-06-06",16.6916,16.9586,16.6749,16.8167,454800.0],["2018-06-07",16.7834,16.8919,16.6164,16.6248,363500.0],["2018-06-08",16.6248,16.7583,16.5747,16.6665,305600.0],["2018-06-11",16.6248,17.0254,16.6248,16.9837,389500.0],["2018-06-12",16.9753,17.184,16.8501,16.8835,537100.0],["2018-06-13",16.9085,16.9085,16.6916,16.775,330100.0],["2018-06-14",16.8251,16.8752,16.5914,16.7834,337700.0],["2018-06-15",16.6081,16.8084,16.5497,16.7416,648000.0],["2018-06-18",16.5998,16.9503,16.4245,16.9419,425500.0],["2018-06-19",16.7166,16.8418,16.6164,16.6832,502200.0],["2018-06-20",16.7583,16.8084,16.4829,16.75,267000.0],["2018-06-21",16.7166,16.7249,16.3243,16.4078,356100.0],["2018-06-22",16.5998,16.8334,16.4412,16.4913,426200.0],["2018-06-25",16.4245,16.4245,15.9738,16.0573,426000.0],["2018-06-26",16.099,16.1324,15.9237,15.9404,518500.0],["2018-06-27",16.0072,16.1741,15.7234,15.7401,405000.0],["2018-06-28",15.7151,15.7819,15.2728,15.3896,501100.0],["2018-06-29",15.423,15.8653,15.3813,15.5732,453500.0],["2018-07-02",15.4397,15.6066,15.2394,15.5983,436300.0],["2018-07-03",15.6946,15.9628,15.6946,15.8203,189900.0],["2018-07-05",15.9544,16.1974,15.8538,16.1974,307000.0],["2018-07-06",16.1974,16.4236,16.0633,16.3063,261400.0],["2018-07-09",16.432,16.6499,16.3398,16.4655,270400.0],["2018-07-10",16.5074,16.5493,16.2728,16.5242,256500.0],["2018-07-11",16.3398,16.4739,16.0717,16.0717,372600.0],["2018-07-12",16.2393,16.2393,15.8455,15.9376,497000.0],["2018-07-13",15.8454,16.4823,15.8454,16.2979,301200.0],["2018-07-16",16.3063,16.4153,15.8203,15.8706,418100.0],["2018-07-17",15.8873,15.9963,15.8119,15.8957,323200.0],["2018-07-18",16.1387,16.851,15.9628,16.5996,557700.0],["2018-07-19",16.5326,16.9432,16.4823,16.9348,403300.0],["2018-07-20",16.9599,16.9683,16.6331,16.6582,359000.0],["2018-07-23",16.6583,16.7337,16.4404,16.5661,321600.0],["2018-07-24",16.7253,16.9264,16.4655,16.5326,271600.0],["2018-07-25",16.5409,16.608,15.8035,16.0382,284600.0],["2018-07-26",16.0801,16.3985,15.9879,16.1722,260000.0],["2018-07-27",16.2058,16.3231,15.9795,16.0047,238000.0],["2018-07-30",16.0801,16.3063,15.9292,15.9376,351200.0],["2018-07-31",16.013,16.6415,15.9292,16.5912,558500.0],["2018-08-01",16.2477,17.4124,15.9292,16.1303,1096600.0],["2018-08-02",15.9376,16.3398,15.77,15.7868,629400.0],["2018-08-03",15.7868,15.9711,15.6695,15.7784,555600.0],["2018-08-06",15.8119,16.189,15.8119,15.9209,522700.0],["2018-08-07",15.9879,16.0465,15.5941,15.6276,450700.0],["2018-08-08",15.6024,15.7449,15.4768,15.6779,341200.0],["2018-08-09",15.7198,15.879,15.6024,15.6276,232100.0],["2018-08-10",15.5019,15.5103,14.9489,14.9656,480600.0],["2018-08-13",14.9656,15.2756,14.6388,15.041,537500.0],["2018-08-14",15.1248,15.2421,15.041,15.15,322200.0],["2018-08-15",15.0745,15.2086,14.9405,15.1416,396700.0],["2018-08-16",15.2924,15.5605,15.2756,15.5522,713300.0],["2018-08-17",15.5522,15.9125,15.5354,15.8287,575200.0],["2018-08-20",15.879,15.946,15.6611,15.6779,325900.0],["2018-08-21",15.6779,16.0717,15.6779,16.0047,543800.0],["2018-08-22",15.9209,15.9795,15.7449,15.8873,245400.0],["2018-08-23",15.8036,15.8119,15.5187,15.6108,225200.0],["2018-08-24",15.636,15.8287,15.5605,15.7617,200400.0],["2018-08-27",15.8538,16.0885,15.8371,15.9879,459400.0],["2018-08-28",16.1303,16.1387,15.8538,15.8622,277700.0],["2018-08-29",15.8873,15.8873,15.6611,15.8454,339100.0],["2018-08-30",15.8119,15.8119,15.5605,15.6024,364000.0],["2018-08-31",15.5103,15.6779,15.0913,15.284,902100.0],["2018-09-04",15.1919,15.4181,15.0327,15.2086,1058400.0],["2018-09-05",15.1919,15.4516,15.0326,15.3175,999400.0],["2018-09-06",15.3511,15.46,15.1751,15.393,484900.0],["2018-09-07",15.393,15.5186,15.2924,15.4935,317300.0],["2018-09-10",15.5522,15.7868,15.527,15.77,582300.0],["2018-09-11",15.7281,15.7952,15.636,15.7365,458700.0],["2018-09-12",15.703,15.7617,15.4935,15.5187,409200.0],["2018-09-13",15.6192,15.6192,15.2673,15.3594,326500.0],["2018-09-14",15.3678,15.7868,15.3343,15.7365,379600.0],["2018-09-17",15.77,16.0549,15.7198,15.8957,316300.0],["2018-09-18",15.9628,16.0047,15.6192,15.7533,294100.0],["2018-09-19",15.7868,16.0047,15.5941,15.6443,271200.0],["2018-09-20",15.7868,16.0466,15.6108,16.0214,395100.0],["2018-09-21",16.0214,16.2812,16.0047,16.256,1084200.0],["2018-09-24",16.013,16.1052,15.2086,15.7281,1167400.0],["2018-09-25",15.7533,15.8371,15.1667,15.2924,533400.0],["2018-09-26",15.2924,15.5522,15.2086,15.2924,530300.0],["2018-09-27",15.2421,15.6024,15.1332,15.4013,491300.0],["2018-09-28",15.284,15.4432,15.2254,15.2757,260100.0],["2018-10-01",15.2756,15.4516,14.9237,14.9907,490100.0],["2018-10-02",15.1583,15.2756,15.041,15.1751,487400.0],["2018-10-03",15.2466,15.4149,15.0531,15.1793,774200.0],["2018-10-04",15.1456,15.3476,15.0194,15.1961,668700.0],["2018-10-05",15.1961,15.255,14.6745,14.7333,375100.0],["2018-10-08",14.624,14.7249,14.4725,14.6829,730300.0],["2018-10-09",14.6829,14.8259,14.4809,14.5819,785400.0],["2018-10-10",14.5566,14.6324,14.2706,14.279,482400.0],["2018-10-11",14.178,14.4304,14.1107,14.1107,523900.0],["2018-10-12",10.9469,11.6537,10.4337,11.4097,5173300.0],["2018-10-15",11.3676,12.5036,11.3676,12.2932,2220900.0],["2018-10-16",12.4026,12.5961,12.1418,12.4363,1309700.0],["2018-10-17",12.1333,12.2259,11.8052,11.8725,434700.0],["2018-10-18",11.7968,11.8809,11.435,11.5275,476100.0],["2018-10-19",11.4097,11.679,11.2078,11.2414,564800.0],["2018-10-22",11.1657,11.4686,11.1573,11.3424,498600.0],["2018-10-23",11.09,11.5275,11.0395,11.2667,982300.0],["2018-10-24",11.2667,11.3677,10.9049,10.9049,955700.0],["2018-10-25",10.9974,11.2414,10.9301,10.989,693800.0],["2018-10-26",10.9049,11.2078,10.7618,11.0395,617700.0],["2018-10-29",11.2246,11.6285,11.0563,11.2414,711600.0],["2018-10-30",11.2246,11.5612,11.1994,11.435,929500.0],["2018-10-31",12.0324,12.9832,11.5107,12.7055,1923700.0],["2018-11-01",12.9159,13.5974,12.8486,13.5217,1067300.0],["2018-11-02",13.589,13.7573,13.0253,13.244,619900.0],["2018-11-05",13.2609,13.3198,12.9411,13.1599,464400.0],["2018-11-06",13.1262,13.3702,13.0673,13.3198,325400.0],["2018-11-07",13.345,13.446,12.8065,13.4039,459500.0],["2018-11-08",13.2945,13.4039,13.1346,13.1515,459000.0],["2018-11-09",13.0926,13.1346,12.899,12.9243,395900.0],["2018-11-12",12.9411,13.2188,12.8738,12.9075,478700.0],["2018-11-13",12.9748,13.3534,12.6971,12.6971,407500.0],["2018-11-14",12.8654,13.0842,12.7392,12.8065,519700.0],["2018-11-15",12.8317,13.3029,12.6298,13.0673,674600.0],["2018-11-16",13.0084,13.2609,12.9075,13.2272,860200.0],["2018-11-19",13.2104,13.4628,13.0505,13.1346,594700.0],["2018-11-20",12.9748,13.1851,12.7139,12.7728,329000.0],["2018-11-21",12.8401,13.2861,12.8401,13.0337,217400.0],["2018-11-23",12.899,13.0589,12.756,12.8233,216500.0],["2018-11-26",12.9748,13.2945,12.9495,13.0926,383600.0],["2018-11-27",13.0084,13.1262,12.8233,12.9495,277400.0],["2018-11-28",13.0673,13.4796,12.8065,13.4544,533800.0],["2018-11-29",13.3871,13.4544,12.9748,13.1178,316800.0],["2018-11-30",13.0589,13.1431,12.8317,13.0757,616700.0],["2018-12-03",13.3534,13.5217,12.8906,13.1262,325400.0],["2018-12-04",13.0757,13.0757,12.2175,12.2259,403900.0],["2018-12-06",11.9819,12.0744,11.6621,11.9819,566700.0],["2018-12-07",11.9987,12.2343,11.3845,11.4434,623200.0],["2018-12-10",11.4434,11.5528,11.0984,11.2667,728200.0],["2018-12-11",11.334,11.5864,11.1152,11.2414,513000.0],["2018-12-12",11.4854,11.7379,11.4265,11.4518,401100.0],["2018-12-13",11.4854,11.5443,11.1236,11.1741,288700.0],["2018-12-14",11.0058,11.3172,10.8796,10.9133,279700.0],["2018-12-17",10.8965,11.1489,10.6693,10.7366,535400.0],["2018-12-18",10.9301,11.2751,10.9217,11.0058,392500.0],["2018-12-19",10.9806,11.1068,10.3832,10.5262,371800.0],["2018-12-20",10.501,10.7366,10.4,10.602,393200.0],["2018-12-21",10.5851,10.8207,10.5767,10.6861,1727500.0],["2018-12-24",10.6861,10.7029,10.3075,10.3327,271100.0],["2018-12-26",10.3411,10.8628,10.3327,10.846,455700.0],["2018-12-27",10.6356,10.9469,10.4084,10.8207,320300.0],["2018-12-28",10.8712,11.0732,10.6777,10.8796,363200.0],["2018-12-31",10.8796,11.0143,10.6356,11.0058,394800.0],["2019-01-02",10.7519,11.2175,10.7349,11.1582,375100.0],["2019-01-03",11.1244,11.226,10.9127,11.082,398800.0],["2019-01-04",11.209,11.8524,11.1413,11.844,520500.0],["2019-01-07",11.827,12.1318,11.6069,11.9032,740800.0],["2019-01-08",12.0641,12.2334,11.8948,12.1911,597200.0],["2019-01-09",12.2757,12.4535,12.098,12.3858,653300.0],["2019-01-10",12.3096,12.5467,12.2673,12.5043,655100.0],["2019-01-11",12.3943,12.5721,12.2503,12.5128,382800.0],["2019-01-14",12.4027,12.699,12.4027,12.589,250200.0],["2019-01-15",12.589,12.6398,12.2503,12.4789,398300.0],["2019-01-16",12.5128,12.8006,12.4197,12.5213,389800.0],["2019-01-17",12.4705,12.7837,12.4705,12.7414,486300.0],["2019-01-18",12.7837,13.0292,12.7668,12.9446,582900.0],["2019-01-22",12.9022,13.1139,12.6652,12.7244,392900.0],["2019-01-23",12.7329,12.7583,12.4705,12.5721,401500.0],["2019-01-24",12.5721,12.7075,12.5297,12.6313,286400.0],["2019-01-25",12.5636,12.6821,12.0556,12.5043,537200.0],["2019-01-28",12.2588,12.6398,12.1741,12.589,405500.0],["2019-01-29",12.6482,12.9276,12.5636,12.716,391800.0],["2019-01-30",11.8778,12.0641,11.4969,11.8609,980300.0],["2019-01-31",11.7932,11.827,11.2344,11.8016,813000.0],["2019-02-01",11.8948,12.1657,11.7762,11.9202,687100.0],["2019-02-04",11.9032,12.2419,11.8355,12.2419,622000.0],["2019-02-05",12.2588,12.4197,12.1657,12.2673,419500.0],["2019-02-06",12.1741,12.3181,11.9456,12.0641,446500.0],["2019-02-07",12.0218,12.0302,11.6747,11.7593,318500.0],["2019-02-08",11.7,11.8016,11.3783,11.3783,313000.0],["2019-02-11",11.3953,11.4884,11.2852,11.3783,319400.0],["2019-02-12",11.4799,11.7847,11.4376,11.6493,251600.0],["2019-02-13",11.717,12.098,11.717,12.0048,419700.0],["2019-02-14",11.954,12.2165,11.9117,12.081,481900.0],["2019-02-15",12.1741,12.4197,12.1403,12.2165,329900.0],["2019-02-19",12.1233,12.4451,12.1233,12.335,270300.0],["2019-02-20",12.335,12.6482,12.335,12.5551,452700.0],["2019-02-21",12.5128,12.7498,12.2673,12.3689,420900.0],["2019-02-22",12.3943,12.6736,12.3689,12.5128,426800.0],["2019-02-25",12.5805,12.8938,12.4112,12.4197,381100.0],["2019-02-26",12.335,12.5213,12.1318,12.208,388300.0],["2019-02-27",12.208,12.2588,11.9794,12.2334,333600.0],["2019-02-28",12.2757,12.589,12.1657,12.5636,529000.0],["2019-03-01",12.7244,13.1562,12.4535,12.6567,665100.0],["2019-03-04",12.699,12.9784,12.3181,12.3689,572500.0],["2019-03-05",12.3519,12.4705,11.9879,11.9964,293400.0],["2019-03-06",12.0218,12.0895,11.6831,11.7424,331100.0],["2019-03-07",11.717,11.844,11.5138,11.5646,289900.0],["2019-03-08",11.5477,11.6577,11.5053,11.6154,185600.0],["2019-03-11",11.6577,11.7762,11.5985,11.6662,269000.0],["2019-03-12",11.6662,11.7424,11.3275,11.4037,393100.0],["2019-03-13",11.4715,11.7254,11.3529,11.4969,373300.0],["2019-03-14",11.4799,11.5392,11.1074,11.2937,368300.0],["2019-03-15",11.336,11.4291,11.1074,11.1836,813600.0],["2019-03-18",11.1836,11.6831,11.1667,11.6323,469600.0],["2019-03-19",11.7254,11.7932,11.3614,11.4207,248600.0],["2019-03-20",11.4122,11.4799,11.1498,11.3106,304100.0],["2019-03-21",11.2429,11.5138,11.1752,11.4715,374500.0],["2019-03-22",11.3614,11.4291,11.0143,11.1328,442500.0],["2019-03-25",11.1159,11.3191,11.0651,11.1244,288600.0],["2019-03-26",11.2514,11.3783,11.1752,11.2429,330600.0],["2019-03-27",11.2344,11.5138,11.1836,11.4291,243400.0],["2019-03-28",11.4291,11.6239,11.4037,11.5731,366200.0],["2019-03-29",11.6239,11.7339,11.4376,11.4715,470600.0],["2019-04-01",11.6408,11.8778,11.4461,11.844,370600.0],["2019-04-02",11.7932,11.8016,11.6239,11.6662,336500.0],["2019-04-03",11.8109,11.9217,11.6747,11.7939,324200.0],["2019-04-04",11.7513,12.0749,11.6747,12.0579,426200.0],["2019-04-05",12.109,12.2282,11.9642,12.2112,610700.0],["2019-04-08",12.1431,12.3389,12.1431,12.3134,430400.0],["2019-04-09",12.2197,12.2793,12.0409,12.2367,466000.0],["2019-04-10",12.2197,12.5944,12.1941,12.5348,576100.0],["2019-04-11",12.5944,12.7817,12.5007,12.5177,523500.0],["2019-04-12",12.654,12.7562,12.6455,12.7391,258200.0],["2019-04-15",12.7391,12.8498,12.4837,12.5007,324000.0],["2019-04-16",12.5007,12.7221,12.4922,12.6966,310800.0],["2019-04-17",12.7306,13.0542,12.7221,12.7817,296400.0],["2019-04-18",12.7732,12.9691,12.6114,12.7391,292600.0],["2019-04-22",12.671,12.8073,12.5773,12.7987,263000.0],["2019-04-23",12.8498,13.1308,12.7562,12.9861,358600.0],["2019-04-24",12.9946,13.1223,12.9094,12.9691,206100.0],["2019-04-25",12.9009,12.9094,12.3645,12.3815,500600.0],["2019-04-26",12.3815,12.5262,12.3389,12.4581,279500.0],["2019-04-29",12.4837,12.7562,12.4496,12.5859,367300.0],["2019-04-30",12.6455,12.8924,12.5092,12.8413,439400.0],["2019-05-01",13.199,13.5907,12.4241,12.6455,1112100.0],["2019-05-02",12.7732,13.1819,12.7221,12.7817,714100.0],["2019-05-03",12.8754,13.4374,12.8754,13.3352,493500.0],["2019-05-06",13.0457,13.2671,12.952,13.2501,415100.0],["2019-05-07",13.0542,13.2075,12.8328,12.9605,337200.0],["2019-05-08",12.935,12.935,12.4496,12.4752,330000.0],["2019-05-09",12.3389,12.6966,12.092,12.6369,481000.0],["2019-05-10",12.5348,12.6284,12.2878,12.5688,239200.0],["2019-05-13",12.2963,12.4155,12.0664,12.0749,366900.0],["2019-05-14",12.0749,12.2793,12.0153,12.1686,568100.0],["2019-05-15",11.9983,12.2878,11.9472,12.2452,342600.0],["2019-05-16",12.2963,12.4581,12.2282,12.2538,297200.0],["2019-05-17",12.1005,12.4326,12.092,12.2793,435700.0],["2019-05-20",12.1345,12.4581,12.1345,12.4326,334700.0],["2019-05-21",12.5433,12.6795,12.4411,12.5092,327400.0],["2019-05-22",12.4666,12.5773,12.2538,12.3389,278600.0],["2019-05-23",12.1516,12.1516,11.8195,12.0409,522200.0],["2019-05-24",12.1856,12.2623,11.9642,12.1686,218800.0],["2019-05-28",12.2197,12.2708,12.1175,12.1516,272900.0],["2019-05-29",12.0323,12.1175,11.8876,12.0749,281000.0],["2019-05-30",12.1345,12.2197,11.8365,11.8961,395900.0],["2019-05-31",11.6747,11.6747,11.4363,11.5044,510700.0],["2019-06-03",11.4533,11.6832,11.4363,11.5299,393600.0],["2019-06-04",11.7258,12.2452,11.7258,12.2027,419500.0],["2019-06-05",12.2367,12.373,12.0409,12.3048,299300.0],["2019-06-06",12.2963,12.373,12.0664,12.2197,174100.0],["2019-06-07",12.2708,12.4155,12.2282,12.3304,244100.0],["2019-06-10",12.4241,12.688,12.4241,12.6455,222800.0],["2019-06-11",12.8073,12.8584,12.6029,12.6625,441500.0],["2019-06-12",12.654,12.7136,12.39,12.4581,306800.0],["2019-06-13",12.5348,12.8924,12.5092,12.8839,419400.0],["2019-06-14",12.8584,12.8584,12.4581,12.5348,455800.0],["2019-06-17",12.5688,12.6029,12.3815,12.4326,292500.0],["2019-06-18",12.4326,12.8243,12.4326,12.7562,398300.0],["2019-06-19",12.7391,12.8498,12.6284,12.8328,213600.0],["2019-06-20",13.0287,13.1564,12.9265,13.0457,264800.0],["2019-06-21",12.9605,13.1394,12.8924,13.1394,482400.0],["2019-06-24",13.0968,13.2501,13.0116,13.0287,280500.0],["2019-06-25",12.9946,13.3778,12.9009,13.3522,456300.0],["2019-06-26",13.3778,13.6333,13.3097,13.5822,478900.0],["2019-06-27",13.6077,13.8461,13.5737,13.6929,437400.0],["2019-06-28",13.7695,14.0165,13.7695,13.8547,1003200.0],["2019-07-01",14.1016,14.2208,13.6588,13.8036,528100.0],["2019-07-02",13.7009,13.8121,13.4014,13.5297,356800.0],["2019-07-03",13.5468,13.5468,13.2302,13.4099,156500.0],["2019-07-05",13.3243,13.4613,13.2045,13.3158,218400.0],["2019-07-08",13.2644,13.5896,13.2045,13.2644,305100.0],["2019-07-09",13.1874,13.2987,12.905,13.0334,310300.0],["2019-07-10",13.1104,13.2473,12.9221,13.0077,234000.0],["2019-07-11",13.0077,13.0505,12.6911,12.8622,228700.0],["2019-07-12",12.905,13.196,12.8964,13.0933,327100.0],["2019-07-15",13.1104,13.1617,12.8023,12.9991,318100.0],["2019-07-16",12.9136,13.2815,12.8622,13.0933,331500.0],["2019-07-17",13.0163,13.0762,12.8708,12.9478,375800.0],["2019-07-18",12.9221,12.9649,12.751,12.9221,298900.0],["2019-07-19",12.7938,13.0847,12.4942,12.9906,611600.0],["2019-07-22",12.9991,13.2473,12.982,12.9906,388500.0],["2019-07-23",13.0419,13.5041,13.0419,13.4955,269400.0],["2019-07-24",13.3671,14.0517,13.3671,13.9063,544500.0],["2019-07-25",13.8549,13.9063,13.4527,13.504,483800.0],["2019-07-26",13.4784,13.6239,13.3586,13.564,195000.0],["2019-07-29",13.5212,13.6324,13.3243,13.3329,282100.0],["2019-07-30",13.1361,13.4441,12.9991,13.3586,310600.0],["2019-07-31",14.2143,14.2742,13.5212,13.5468,904600.0],["2019-08-01",13.5554,13.6752,12.9392,13.0762,466600.0],["2019-08-02",13.0163,13.1617,12.7938,13.1018,282800.0],["2019-08-05",12.8023,12.9307,12.6483,12.8793,712300.0],["2019-08-06",12.982,13.196,12.8537,13.196,466600.0],["2019-08-07",12.9906,13.0419,12.7424,12.9906,242900.0],["2019-08-08",13.0762,13.3414,13.0762,13.2216,324600.0],["2019-08-09",13.2045,13.2045,12.7938,12.9136,287500.0],["2019-08-12",12.8365,12.9564,12.6911,12.8194,327700.0],["2019-08-13",12.7681,13.2216,12.7595,12.8109,608200.0],["2019-08-14",12.5713,12.6226,12.0835,12.1776,455600.0],["2019-08-15",12.2118,12.2803,11.9808,11.9808,393500.0],["2019-08-16",12.0407,12.1862,11.6813,12.0236,820900.0],["2019-08-19",12.1862,12.2717,12.1091,12.1348,417900.0],["2019-08-20",12.0749,12.1519,11.724,11.7326,516100.0],["2019-08-21",11.8781,12.306,11.8267,12.2375,690400.0],["2019-08-22",12.3402,12.614,12.0236,12.0492,510000.0],["2019-08-23",11.9637,12.1091,11.4074,11.4416,574900.0],["2019-08-26",11.5786,11.7583,11.4759,11.647,1075500.0],["2019-08-27",11.7326,11.7326,11.2106,11.2448,428700.0],["2019-08-28",11.2191,11.5187,11.1507,11.416,795500.0],["2019-08-29",11.5957,11.8011,11.5957,11.7326,214000.0],["2019-08-30",11.8182,11.9038,11.6214,11.6727,193900.0],["2019-09-03",11.5529,11.6042,11.2705,11.4245,420200.0],["2019-09-04",11.6556,11.724,11.2619,11.279,319100.0],["2019-09-05",11.5015,11.8695,11.4502,11.7925,557800.0],["2019-09-06",11.7925,11.9294,11.6641,11.7412,345300.0],["2019-09-09",11.8267,12.3488,11.8182,12.306,326300.0],["2019-09-10",12.2461,12.6312,12.2461,12.5713,455500.0],["2019-09-11",12.5541,12.8451,12.3488,12.828,614400.0],["2019-09-12",12.7595,12.828,12.4857,12.5798,588100.0],["2019-09-13",12.6911,12.7424,12.4343,12.4771,648500.0],["2019-09-16",12.4172,12.8622,12.4172,12.7766,342200.0],["2019-09-17",12.7167,12.8793,12.537,12.8451,291100.0],["2019-09-18",12.7938,12.7938,12.5627,12.6739,368600.0],["2019-09-19",12.6654,12.905,12.6568,12.6739,342800.0],["2019-09-20",12.6483,12.8365,12.6397,12.6825,1001400.0],["2019-09-23",12.5199,12.8194,12.5028,12.7167,223900.0],["2019-09-24",12.7167,12.8194,12.4942,12.5028,443300.0],["2019-09-25",12.4258,12.8109,12.3915,12.7681,280300.0],["2019-09-26",12.7766,12.8365,12.6312,12.751,341100.0],["2019-09-27",12.8194,12.9136,12.4429,12.46,338500.0],["2019-09-30",12.5285,12.6397,12.3744,12.4172,376600.0],["2019-10-01",12.4857,12.7681,11.8524,11.938,373100.0],["2019-10-02",11.8175,11.8519,11.4302,11.654,422700.0],["2019-10-03",11.6023,11.697,11.3785,11.6626,262200.0],["2019-10-04",11.6712,11.7658,11.6109,11.7572,177900.0],["2019-10-07",11.7056,11.938,11.6195,11.6712,298000.0],["2019-10-08",11.4818,11.6367,11.4044,11.4732,279500.0],["2019-10-09",11.5851,11.6195,11.3011,11.3785,350300.0],["2019-10-10",11.2666,11.5679,11.2494,11.3785,361900.0],["2019-10-11",11.5937,11.8777,11.5937,11.697,367600.0],["2019-10-14",11.5679,11.8777,11.4732,11.8089,350100.0],["2019-10-15",11.8863,12.1532,11.7745,12.0413,355900.0],["2019-10-16",11.9724,12.3856,11.9724,12.1532,547400.0],["2019-10-17",12.2651,12.5577,12.1962,12.5319,245100.0],["2019-10-18",12.4458,12.6179,12.42,12.4458,199500.0],["2019-10-21",12.5577,12.8331,12.5577,12.6352,344700.0],["2019-10-22",12.6007,12.9106,12.5405,12.7815,457600.0],["2019-10-23",12.7643,12.9106,12.6438,12.902,330200.0],["2019-10-24",12.9106,12.9106,12.661,12.7901,270700.0],["2019-10-25",12.7729,12.8676,12.7126,12.7212,441800.0],["2019-10-28",12.7901,13.186,12.7901,13.0827,473400.0],["2019-10-29",12.9794,13.1172,12.9106,13.0655,313500.0],["2019-10-30",13.0397,13.0827,12.5491,12.6179,555800.0],["2019-10-31",12.5405,12.5405,12.1015,12.2737,301500.0],["2019-11-01",12.3425,12.4458,12.1876,12.4114,390900.0],["2019-11-04",12.5921,12.7729,12.4802,12.7729,484700.0],["2019-11-05",12.8331,12.902,12.7557,12.8417,541500.0],["2019-11-06",12.8589,13.6766,12.463,12.9622,663300.0],["2019-11-07",13.0139,13.6766,12.9881,13.47,1023300.0],["2019-11-08",13.5131,13.5217,12.8848,13.0483,542100.0],["2019-11-11",12.945,13.2979,12.945,13.2204,447200.0],["2019-11-12",13.1946,13.2463,13.0311,13.1946,380800.0],["2019-11-13",13.0311,13.1774,12.9106,13.0397,254800.0],["2019-11-14",13.0311,13.1516,12.8073,12.8245,308400.0],["2019-11-15",12.9622,13.1516,12.9278,12.9967,340700.0],["2019-11-18",12.9106,13.1085,12.7729,13.0053,205200.0],["2019-11-19",13.0655,13.186,12.9881,13.1085,210500.0],["2019-11-20",13.0139,13.143,12.8676,12.9192,328200.0],["2019-11-21",13.3754,13.4012,13.1774,13.2807,465400.0],["2019-11-22",13.4356,13.5819,13.2721,13.4614,372800.0],["2019-11-25",13.4959,13.9176,13.427,13.8488,394900.0],["2019-11-26",13.8402,13.9262,13.6508,13.6594,317100.0],["2019-11-27",13.6766,13.8488,13.5561,13.6078,342800.0],["2019-11-29",13.5561,13.5905,13.4873,13.5561,127800.0],["2019-12-02",13.5819,13.7369,13.1688,13.2118,416300.0],["2019-12-03",13.0741,13.186,12.8934,12.9622,384400.0],["2019-12-04",13.143,13.384,13.143,13.1946,307200.0],["2019-12-05",13.2549,13.4184,13.2377,13.3495,305700.0],["2019-12-06",13.5733,13.668,13.4528,13.4787,323400.0],["2019-12-09",13.4614,13.5819,13.384,13.4614,372200.0],["2019-12-10",13.3495,13.5217,13.2807,13.5045,316000.0],["2019-12-11",13.5647,13.7024,13.4528,13.6508,264100.0],["2019-12-12",13.5819,13.9176,13.5647,13.8229,414000.0],["2019-12-13",13.7541,13.8401,13.427,13.47,405800.0],["2019-12-16",13.6594,13.7283,13.2635,13.2807,243200.0],["2019-12-17",13.2032,13.4012,13.1946,13.3754,281300.0],["2019-12-18",13.4184,13.5819,13.3668,13.5389,284400.0],["2019-12-19",13.5303,13.5475,12.8331,12.8676,298000.0],["2019-12-20",12.9536,12.9536,12.222,12.6007,1237500.0],["2019-12-23",12.6007,12.6954,12.4974,12.6524,377700.0],["2019-12-24",12.6524,12.6954,12.5491,12.6352,102100.0],["2019-12-26",12.6352,12.6524,12.3425,12.3856,231200.0],["2019-12-27",12.4716,12.4802,12.3081,12.4286,272800.0],["2019-12-30",12.3081,12.6868,12.3081,12.4716,469700.0],["2019-12-31",12.5149,12.7572,12.5149,12.714,532800.0],["2020-01-02",12.913,12.939,12.4976,12.6014,461700.0],["2020-01-03",12.3764,12.6447,12.3505,12.6014,365700.0],["2020-01-06",12.4284,12.5928,12.3678,12.5409,289500.0],["2020-01-07",12.4543,12.5841,12.2726,12.3678,279200.0],["2020-01-08",12.3331,12.5149,12.3331,12.411,232600.0],["2020-01-09",12.4803,12.5062,12.2293,12.2985,324000.0],["2020-01-10",12.2812,12.2812,12.0043,12.0648,366700.0],["2020-01-13",11.8918,11.9437,11.2859,11.8831,1304900.0],["2020-01-14",11.7965,11.8398,11.6235,11.7706,632600.0],["2020-01-15",11.6754,11.71,11.3205,11.3898,926100.0],["2020-01-16",11.5023,11.6321,11.4244,11.5975,702500.0],["2020-01-17",11.6667,11.6754,11.3119,11.4417,528100.0],["2020-01-21",11.3552,11.4504,10.8272,10.8705,984300.0],["2020-01-22",10.8964,10.9916,10.5416,10.7233,764100.0],["2020-01-23",10.7234,10.8099,10.4464,10.8012,820100.0],["2020-01-24",10.8012,10.8012,10.481,10.6281,776500.0],["2020-01-27",10.3166,10.4637,10.1694,10.23,1010400.0],["2020-01-28",10.3339,10.455,10.2993,10.4204,758800.0],["2020-01-29",10.4377,10.5156,10.2041,10.3685,1197200.0],["2020-01-30",10.256,10.4291,10.2041,10.4204,868800.0],["2020-01-31",10.3858,10.3858,9.9271,10.0396,847000.0],["2020-02-03",10.1348,10.2041,10.0396,10.1175,737600.0],["2020-02-04",10.3166,10.4637,10.1521,10.3339,1029900.0],["2020-02-05",10.4724,10.732,10.4291,10.5762,478300.0],["2020-02-06",10.6541,10.7407,10.3858,10.481,412000.0],["2020-02-07",10.3772,10.4031,10.0742,10.1694,559800.0],["2020-02-10",10.1175,10.1867,9.9963,10.0742,657700.0],["2020-02-11",10.1781,10.5243,10.1781,10.3079,991000.0],["2020-02-12",10.4204,11.5715,10.1954,10.7666,1783900.0],["2020-02-13",10.6022,11.0263,10.6022,10.9311,927800.0],["2020-02-14",10.9224,10.9397,10.706,10.7839,784800.0],["2020-02-18",10.7839,10.9916,10.732,10.8705,840800.0],["2020-02-19",10.8359,10.9657,10.6974,10.758,1039900.0],["2020-02-20",10.7147,10.8445,10.5935,10.7926,728400.0],["2020-02-21",10.7147,10.8445,10.6368,10.7666,552600.0],["2020-02-24",10.3512,10.3685,10.0569,10.1348,653600.0],["2020-02-25",10.1954,10.1954,9.8406,9.9963,704000.0],["2020-02-26",10.0829,10.0829,9.6934,9.7454,1082400.0],["2020-02-27",9.5203,9.8059,9.1828,9.529,1476100.0],["2020-02-28",9.2261,9.6848,9.1828,9.503,1068200.0],["2020-03-02",9.5203,9.5723,9.3732,9.5203,548800.0],["2020-03-03",9.5203,9.8319,9.1395,9.3386,1441000.0],["2020-03-04",9.4511,9.6675,9.053,9.6155,759900.0],["2020-03-05",9.278,9.3386,9.0962,9.1568,797100.0],["2020-03-06",8.8712,9.2434,8.8712,9.1828,1049000.0],["2020-03-09",8.8106,8.8193,8.5423,8.6981,1376200.0],["2020-03-10",9.0357,9.0357,7.9192,8.326,1048900.0],["2020-03-11",8.0836,8.2827,7.9192,7.9798,688900.0],["2020-03-12",7.3912,7.5989,6.7594,6.794,1492200.0],["2020-03-13",7.2181,7.5297,6.7508,7.5211,922800.0],["2020-03-16",6.6902,7.7547,6.6902,7.5297,1144200.0],["2020-03-17",7.7201,8.551,7.3912,7.6336,1200600.0],["2020-03-18",7.3307,7.5557,6.4998,6.595,870600.0],["2020-03-19",6.5777,7.3912,6.37,7.0883,970000.0],["2020-03-20",7.1576,7.4864,6.3873,6.6988,1652900.0],["2020-03-23",6.6988,7.071,5.9545,6.093,1007900.0],["2020-03-24",6.4046,6.6729,6.119,6.318,756000.0],["2020-03-25",6.3873,6.6729,6.0497,6.1969,746200.0],["2020-03-26",6.2315,6.4911,6.0757,6.2575,1172300.0],["2020-03-27",6.0584,6.4132,5.9718,6.1882,911800.0],["2020-03-30",6.2315,6.2574,5.9026,6.1363,677700.0],["2020-03-31",6.067,6.37,6.0151,6.2488,704600.0],["2020-04-01",6.0212,6.1175,5.6799,5.7324,668500.0],["2020-04-02",5.7937,6.2488,5.7674,6.0738,570800.0],["2020-04-03",5.995,6.0825,5.4786,5.5749,627400.0],["2020-04-06",5.8462,6.2313,5.7937,6.0212,836000.0],["2020-04-07",6.3626,6.5551,6.1,6.2663,622200.0],["2020-04-08",6.3888,6.8439,6.2488,6.7301,1324500.0],["2020-04-09",6.9664,7.334,6.7126,6.9752,708600.0],["2020-04-13",7.0015,7.2465,6.9227,7.0015,510300.0],["2020-04-14",7.1415,7.264,6.7739,6.9314,600100.0],["2020-04-15",6.6776,6.9577,6.4851,6.7652,1048900.0],["2020-04-16",6.7214,6.8789,6.1613,6.3451,846800.0],["2020-04-17",6.5639,6.8177,6.5376,6.6514,768100.0],["2020-04-20",6.5026,6.6339,6.2575,6.2926,649900.0],["2020-04-21",6.1525,6.2663,6.0825,6.1875,977100.0],["2020-04-22",6.3276,6.3801,6.0738,6.3101,553700.0],["2020-04-23",6.3276,6.7039,6.2225,6.5026,430700.0],["2020-04-24",6.5551,6.6339,6.3188,6.5114,564200.0],["2020-04-27",6.5814,6.8964,6.4851,6.7214,853100.0],["2020-04-28",6.8964,7.159,6.7214,6.7389,904300.0],["2020-04-29",6.9227,7.4565,6.9227,7.3515,652800.0],["2020-04-30",7.2027,7.404,7.0977,7.1765,1132800.0],["2020-05-01",7.0802,7.124,6.8264,7.019,573200.0],["2020-05-04",6.8877,7.124,6.8089,7.0365,578400.0],["2020-05-05",7.229,7.5966,6.8614,6.9314,545600.0],["2020-05-06",6.9489,7.0015,6.6601,6.7039,539500.0],["2020-05-07",6.8789,7.0365,6.7914,6.8089,396800.0],["2020-05-08",7.0015,7.4215,7.0015,7.369,595200.0],["2020-05-11",7.264,7.264,7.0015,7.1327,536400.0],["2020-05-12",7.2115,7.334,6.7739,6.7739,591100.0],["2020-05-13",6.7126,6.8702,6.4676,6.7039,767400.0],["2020-05-14",6.4763,6.8439,5.9162,6.6776,1353200.0],["2020-05-15",6.6776,7.0365,6.5026,6.7126,2791700.0],["2020-05-18",7.0277,7.9904,7.0277,7.8854,916900.0],["2020-05-19",7.8416,7.9554,7.6053,7.6228,1168300.0],["2020-05-20",7.7629,8.1304,7.7629,7.9642,751800.0],["2020-05-21",8.0517,8.2267,7.9642,7.9817,872200.0],["2020-05-22",8.0254,8.0692,7.7804,7.8329,517100.0],["2020-05-26",8.1392,8.7868,8.0692,8.673,1002300.0],["2020-05-27",8.9181,9.5482,8.8393,9.4695,1097200.0],["2020-05-28",9.6095,9.6095,8.5943,8.6555,1090900.0],["2020-05-29",8.5155,8.638,8.2355,8.358,1090900.0],["2020-06-01",8.4192,8.5768,7.9466,7.9554,1016700.0],["2020-06-02",8.0692,8.218,7.9642,8.1654,880800.0],["2020-06-03",8.393,9.487,8.3842,9.2332,1043800.0],["2020-06-04",9.1281,9.487,8.8306,9.452,925100.0],["2020-06-05",9.8896,10.4059,9.8633,10.2046,1207100.0],["2020-06-08",10.5022,10.7822,10.3184,10.4584,1089200.0],["2020-06-09",10.2571,10.3446,9.837,10.0208,539600.0],["2020-06-10",9.9421,9.9421,9.3382,9.3557,543600.0],["2020-06-11",8.7781,8.9093,8.3492,8.4718,781100.0],["2020-06-12",8.9006,9.0406,8.5243,8.7956,433300.0],["2020-06-15",8.358,8.9706,8.358,8.9181,875700.0],["2020-06-16",9.417,9.522,8.8656,8.9881,285100.0],["2020-06-17",8.9794,8.9794,8.7431,8.8131,413400.0],["2020-06-18",8.7081,8.9006,8.568,8.7868,512100.0],["2020-06-19",8.9356,8.9706,8.5155,8.6293,982900.0],["2020-06-22",8.5155,8.6205,8.3667,8.5243,543400.0],["2020-06-23",8.7343,8.8568,8.6118,8.7956,461600.0],["2020-06-24",8.6468,8.8131,8.5155,8.5155,874500.0],["2020-06-25",8.393,8.8131,8.3755,8.8043,480700.0],["2020-06-26",8.7518,8.8481,8.5505,8.7431,975100.0],["2020-06-29",8.8918,9.4257,8.8918,9.3644,957000.0],["2020-06-30",9.3032,9.3819,9.1369,9.2944,434000.0],["2020-07-01",9.3562,9.4002,8.6772,8.686,618800.0],["2020-07-02",8.9417,9.3738,8.8976,8.9152,463500.0],["2020-07-06",9.1974,9.4796,9.1269,9.4091,549900.0],["2020-07-07",9.268,9.3209,8.9593,8.9682,812800.0],["2020-07-08",8.9682,9.4443,8.9505,9.1533,601700.0],["2020-07-09",9.1004,9.2151,8.7918,8.9505,621000.0],["2020-07-10",9.0211,9.2062,8.9505,9.1092,372800.0],["2020-07-13",9.2503,9.2944,9.0652,9.1357,355000.0],["2020-07-14",9.1622,9.4708,9.1004,9.4443,341300.0],["2020-07-15",9.7265,9.9382,9.6295,9.8676,402400.0],["2020-07-16",9.947,10.141,9.8059,10.0616,281600.0],["2020-07-17",10.0263,10.1322,9.9029,10.0263,498500.0],["2020-07-20",9.9205,10.0263,9.559,9.9293,561100.0],["2020-07-21",10.0969,10.6348,10.044,10.4496,977900.0],["2020-07-22",10.3703,10.4673,10.0881,10.1763,518700.0],["2020-07-23",10.0792,10.3791,9.9999,10.2468,761300.0],["2020-07-24",10.2292,10.3879,10.1763,10.2203,781600.0],["2020-07-27",10.1851,10.4496,10.0793,10.4143,557800.0],["2020-07-28",10.2556,10.4937,10.2115,10.2292,718700.0],["2020-07-29",10.5907,12.0281,10.2909,11.4814,1156600.0],["2020-07-30",11.2785,11.4725,10.5113,10.9963,1426900.0],["2020-07-31",10.9258,10.9611,9.7177,10.044,1202900.0],["2020-08-03",10.141,10.3703,10.1233,10.2468,631400.0],["2020-08-04",10.2203,10.529,10.2203,10.3879,800900.0],["2020-08-05",10.4937,10.8112,10.432,10.7494,867500.0],["2020-08-06",10.626,10.7935,10.5202,10.5643,400600.0],["2020-08-07",10.5554,10.8376,10.4496,10.82,348100.0],["2020-08-10",10.82,11.4461,10.82,11.3403,619900.0],["2020-08-11",11.5872,11.9311,11.4373,11.5607,663200.0],["2020-08-12",11.7724,11.9311,11.4725,11.5343,666900.0],["2020-08-13",11.3843,11.5784,11.1551,11.2344,364400.0],["2020-08-14",11.0845,11.2874,11.0316,11.2168,426500.0],["2020-08-17",11.1903,11.4108,11.0052,11.208,419800.0],["2020-08-18",11.1992,11.2874,10.9523,10.9963,618600.0],["2020-08-19",11.111,11.305,11.0052,11.1815,479300.0],["2020-08-20",11.0316,11.2256,10.9787,11.111,401400.0],["2020-08-21",10.9875,11.3491,10.9875,11.0404,2272400.0],["2020-08-24",11.1992,11.3314,11.0845,11.3138,652800.0],["2020-08-25",11.402,11.6754,11.1374,11.1903,544600.0],["2020-08-26",11.1639,11.2697,11.0493,11.1463,423100.0],["2020-08-27",11.1903,11.3226,11.0493,11.0845,402100.0],["2020-08-28",11.1727,11.2344,10.8641,10.9699,334300.0],["2020-08-31",10.8905,10.9434,10.7053,10.7671,368600.0],["2020-09-01",10.6436,10.8641,10.4496,10.8112,386900.0],["2020-09-02",10.8112,10.8817,10.6083,10.6701,404600.0],["2020-09-03",10.6701,10.7935,10.2732,10.4055,406100.0],["2020-09-04",10.6348,10.7053,10.4232,10.5819,315700.0],["2020-09-08",10.4055,10.6348,10.3703,10.3879,349700.0],["2020-09-09",10.4143,10.5907,10.3879,10.529,381800.0],["2020-09-10",10.5819,10.5819,9.9382,9.9382,420200.0],["2020-09-11",9.9558,10.044,9.7265,9.7794,292100.0],["2020-09-14",9.8853,9.9205,9.7001,9.7618,284000.0],["2020-09-15",9.8588,9.9646,9.7353,9.8323,349300.0],["2020-09-16",9.85,10.2203,9.8235,10.0881,393900.0],["2020-09-17",9.9558,10.2909,9.8676,10.1763,535300.0],["2020-09-18",10.3614,10.3614,10.0793,10.2292,1142200.0],["2020-09-21",10.0528,10.0528,9.5854,9.7353,607800.0],["2020-09-22",9.7618,10.1586,9.7442,10.141,590100.0],["2020-09-23",10.1322,10.4232,10.0616,10.0704,547500.0],["2020-09-24",10.0175,10.4055,9.8941,10.1851,577600.0],["2020-09-25",10.1674,10.4761,10.1145,10.4143,514300.0],["2020-09-28",10.6701,11.208,10.6701,10.9346,472800.0],["2020-09-29",10.9699,11.0493,10.5995,10.6701,264400.0],["2020-09-30",10.7766,10.9985,10.4925,10.6168,392300.0],["2020-10-01",10.6079,10.7944,10.4925,10.6079,323400.0],["2020-10-02",10.2972,11.0163,10.2706,10.8742,613400.0],["2020-10-05",11.034,11.611,10.892,11.5134,523700.0],["2020-10-06",11.8241,12.3389,11.6909,12.0016,779900.0],["2020-10-07",12.2235,12.2679,11.9572,12.188,426900.0],["2020-10-08",12.3478,12.5253,12.1259,12.4455,336600.0],["2020-10-09",12.5786,12.6052,12.188,12.2147,265300.0],["2020-10-12",12.2147,12.4277,12.1969,12.4011,294700.0],["2020-10-13",12.2147,12.4632,12.1703,12.4011,361100.0],["2020-10-14",12.4366,12.7206,12.3212,12.3833,448100.0],["2020-10-15",12.2058,12.6141,12.0993,12.5254,355600.0],["2020-10-16",12.6763,13.0402,12.552,12.6585,514600.0],["2020-10-19",12.6674,12.7917,12.4987,12.6585,437400.0],["2020-10-20",12.7029,12.9071,12.5697,12.6585,261900.0],["2020-10-21",12.6585,12.9337,12.6585,12.7295,261400.0],["2020-10-22",12.836,13.1379,12.7739,13.0225,430500.0],["2020-10-23",13.1024,13.3775,13.0757,13.1201,643900.0],["2020-10-26",12.8893,13.1911,12.7118,13.1822,469300.0],["2020-10-27",13.0757,13.1734,12.836,12.9514,352900.0],["2020-10-28",12.5609,12.7473,12.4632,12.5786,546500.0],["2020-10-29",12.4898,12.7473,12.4455,12.7206,293200.0],["2020-10-30",12.6496,12.8183,12.3744,12.6585,415700.0],["2020-11-02",12.8005,13.2,12.6674,13.1734,436200.0],["2020-11-03",13.3154,13.8658,13.2976,13.7859,660200.0],["2020-11-04",13.4929,13.7326,13.2976,13.5906,549000.0],["2020-11-05",13.9634,15.3482,13.7592,15.0198,1077700.0],["2020-11-06",15.2239,15.2328,14.2919,14.3895,980500.0],["2020-11-09",15.3216,15.721,14.1853,14.6381,904700.0],["2020-11-10",14.9221,15.5435,14.3806,15.3127,634700.0],["2020-11-11",15.437,15.4459,14.6469,15.2417,365800.0],["2020-11-12",15.0819,15.0819,14.6026,14.6824,493400.0],["2020-11-13",14.8955,15.0375,14.6292,14.8156,341600.0],["2020-11-16",15.2861,15.6145,15.0553,15.3571,353900.0],["2020-11-17",15.0908,15.7033,14.9754,15.6767,422700.0],["2020-11-18",15.7477,15.9163,15.4015,15.4104,497700.0],["2020-11-19",15.3393,15.4991,15.0109,15.4192,283500.0],["2020-11-20",15.3216,15.5346,15.144,15.4725,259700.0],["2020-11-23",15.6145,15.8009,15.579,15.7566,223100.0],["2020-11-24",15.7566,16.5999,15.7566,16.4046,347100.0],["2020-11-25",16.1826,16.1826,15.7743,15.9696,204700.0],["2020-11-27",15.9341,16.1738,15.8098,15.9874,92300.0],["2020-11-30",15.872,16.0406,15.5613,15.6944,458100.0],["2020-12-01",15.8986,15.9785,15.721,15.7299,327600.0],["2020-12-02",15.6145,16.1471,15.6145,15.9962,324300.0],["2020-12-03",16.0495,16.156,15.7743,15.9341,265100.0],["2020-12-04",16.085,16.4667,16.014,16.4401,333200.0],["2020-12-07",16.4401,16.4401,15.9696,16.0584,358300.0],["2020-12-08",15.9785,16.4578,15.9785,16.4223,326900.0],["2020-12-09",16.6798,17.0171,16.6265,16.6975,438400.0],["2020-12-10",16.52,16.6442,16.0406,16.1028,520300.0],["2020-12-11",16.0051,16.3691,15.8453,16.1383,330800.0],["2020-12-14",16.298,16.3158,15.0198,15.1085,632000.0],["2020-12-15",15.366,15.7477,15.2417,15.7033,688800.0],["2020-12-16",15.7654,15.9075,15.1174,15.3571,358700.0],["2020-12-17",15.4991,15.5879,14.9843,15.073,366400.0],["2020-12-18",15.437,15.6767,15.1352,15.4015,1317700.0],["2020-12-21",15.0642,15.6944,15.0642,15.4459,419800.0],["2020-12-22",15.3837,15.5346,15.1973,15.2861,190100.0],["2020-12-23",15.4281,15.6412,15.2772,15.5435,266100.0],["2020-12-24",15.6412,15.6412,15.3571,15.4459,100500.0],["2020-12-28",15.65,15.721,15.3216,15.3926,238100.0],["2020-12-29",15.5258,15.5258,14.9931,15.1884,417200.0],["2020-12-30",15.3748,15.4991,15.0908,15.4015,201100.0],["2020-12-31",15.3748,15.4192,15.0819,15.295,207400.0],["2021-01-04",15.4104,15.5524,14.718,14.931,489800.0],["2021-01-05",14.8422,15.366,14.8422,15.2239,334000.0],["2021-01-06",15.3845,16.7044,15.3845,16.5439,598000.0],["2021-01-07",16.6598,16.749,16.3298,16.526,266300.0],["2021-01-08",16.5617,16.5617,15.875,16.1158,239700.0],["2021-01-11",15.8215,16.2674,15.8036,16.1069,251400.0],["2021-01-12",16.2674,16.3834,15.9731,16.312,426200.0],["2021-01-13",16.2139,16.2496,15.7501,15.8572,349600.0],["2021-01-14",15.982,16.2139,15.8839,15.9107,390600.0],["2021-01-15",15.6699,15.6699,15.1704,15.2239,528200.0],["2021-01-19",15.4647,15.5093,15.0634,15.1883,278600.0],["2021-01-20",15.2774,15.3399,15.0099,15.1258,256300.0],["2021-01-21",15.1704,15.2418,15.0099,15.0812,367300.0],["2021-01-22",14.8494,15.2239,14.8494,15.2239,295500.0],["2021-01-25",15.0991,15.2685,14.6799,14.8672,400300.0],["2021-01-26",15.108,15.3131,14.9296,15.2507,456200.0],["2021-01-27",14.885,15.4469,14.7958,15.1793,565100.0],["2021-01-28",15.3845,15.6164,14.6799,14.7602,499700.0],["2021-01-29",14.671,15.108,14.2161,14.2251,542700.0],["2021-02-01",14.3856,14.3945,13.797,14.3678,492800.0],["2021-02-02",14.4837,14.564,14.1091,14.4213,278900.0],["2021-02-03",14.3945,14.8404,13.9575,14.7156,515400.0],["2021-02-04",14.8048,15.0277,14.5996,14.894,496700.0],["2021-02-05",15.1258,15.1615,14.7423,14.9921,374700.0],["2021-02-08",14.9921,15.5807,14.9653,15.3934,483600.0],["2021-02-09",15.4201,15.5272,15.1437,15.1704,413500.0],["2021-02-10",15.2329,15.5183,14.9385,14.9475,351500.0],["2021-02-11",14.9475,15.1526,14.448,14.778,470700.0],["2021-02-12",14.6888,14.9831,14.555,14.9564,318200.0],["2021-02-16",15.0812,15.3934,15.0099,15.1793,514800.0],["2021-02-17",15.108,15.7145,15.0456,15.4112,493800.0],["2021-02-18",15.331,15.3934,14.9296,14.9296,298300.0],["2021-02-19",15.0366,15.3488,15.0366,15.2596,296100.0],["2021-02-22",15.215,15.768,15.1348,15.5718,309300.0],["2021-02-23",15.5093,15.5628,15.0545,15.3042,419600.0],["2021-02-24",15.3845,15.6609,15.3131,15.545,338400.0],["2021-02-25",15.5004,15.6788,15.0277,15.0723,491200.0],["2021-02-26",15.0723,15.1615,14.6086,14.7869,450100.0],["2021-03-01",15.0902,15.7858,15.0099,15.6164,455200.0],["2021-03-02",15.652,15.8482,15.4558,15.5985,393400.0],["2021-03-03",15.6342,16.2406,15.545,15.9999,609400.0],["2021-03-04",15.9553,16.0623,15.2239,15.5807,605900.0],["2021-03-05",15.9285,16.0177,15.4201,15.9553,401000.0],["2021-03-08",16.0444,16.4904,15.9909,16.0088,425900.0],["2021-03-09",16.1426,16.4904,15.8304,16.2585,407800.0],["2021-03-10",16.3566,16.9185,16.098,16.8828,338500.0],["2021-03-11",16.9452,18.2473,16.8382,18.069,1055300.0],["2021-03-12",17.8638,18.3276,17.8638,18.2295,285700.0],["2021-03-15",18.069,18.0779,17.409,17.8995,352700.0],["2021-03-16",17.8727,17.8727,17.4892,17.6587,379700.0],["2021-03-17",17.7211,17.8282,17.4447,17.7746,270600.0],["2021-03-18",17.6587,18.0065,17.3109,17.3911,496700.0],["2021-03-19",17.3911,17.3911,17.0076,17.079,1175700.0],["2021-03-22",17.1236,17.2038,16.4636,16.7401,545400.0],["2021-03-23",16.4814,16.7579,15.5361,15.6253,326100.0],["2021-03-24",15.8126,16.2139,15.6074,15.8304,312500.0],["2021-03-25",15.6342,16.4458,15.5807,16.3031,412300.0],["2021-03-26",16.7401,16.9185,16.4725,16.642,359900.0],["2021-03-29",16.7133,17.079,16.3388,16.3388,491000.0],["2021-03-30",16.3031,16.9185,16.3031,16.6955,362000.0],["2021-03-31",16.9006,17.3109,16.7579,16.7668,595300.0],["2021-04-01",16.8025,17.0166,16.2585,16.4458,371200.0],["2021-04-05",16.5974,16.8114,16.5528,16.749,230600.0],["2021-04-06",16.7401,17.2663,16.7401,17.0612,365700.0],["2021-04-07",16.9268,16.9537,16.1924,16.5686,389300.0],["2021-04-08",16.5954,16.7208,16.3536,16.694,270600.0],["2021-04-09",16.694,16.882,16.5865,16.8104,275900.0],["2021-04-12",16.7835,17.1865,16.7835,17.1059,208600.0],["2021-04-13",17.1059,17.1149,16.5148,16.7835,473700.0],["2021-04-14",16.9358,17.2492,16.8104,16.8373,234800.0],["2021-04-15",16.8373,17.0164,16.4969,17.0074,229600.0],["2021-04-16",17.1955,17.2761,16.7746,16.9179,255200.0],["2021-04-19",16.8193,16.882,16.4253,16.6313,249600.0],["2021-04-20",16.5148,16.6044,16.076,16.282,282500.0],["2021-04-21",16.273,16.6223,16.1656,16.5417,186200.0],["2021-04-22",16.6313,16.6313,16.2462,16.3268,338900.0],["2021-04-23",16.4521,16.9268,16.4253,16.5865,336300.0],["2021-04-26",16.694,16.8462,16.4969,16.5686,295800.0],["2021-04-27",16.4432,16.6492,16.3268,16.6313,326200.0],["2021-04-28",16.3984,16.5238,16.0312,16.3536,450600.0],["2021-04-29",16.6492,16.7208,16.0223,16.2999,389200.0],["2021-04-30",16.085,16.1208,15.6013,15.7715,525000.0],["2021-05-03",15.9327,16.2999,15.8252,16.2103,390900.0],["2021-05-04",16.0581,16.1656,15.879,15.9954,284700.0],["2021-05-05",16.085,16.1297,15.8252,15.8611,180300.0],["2021-05-06",15.9417,16.1656,15.7088,16.1208,308800.0],["2021-05-07",16.0312,16.3805,16.0223,16.3357,136500.0],["2021-05-10",16.4342,16.5328,15.9327,15.9506,332700.0],["2021-05-11",15.7088,15.8342,15.3864,15.4222,230100.0],["2021-05-12",15.252,15.458,14.8401,14.9207,395600.0],["2021-05-13",14.9386,15.3685,14.9386,15.2431,443600.0],["2021-05-14",15.4043,15.6013,15.27,15.5834,195100.0],["2021-05-17",15.4939,15.664,15.3416,15.3416,218600.0],["2021-05-18",15.3595,15.3864,14.8222,14.8222,224100.0],["2021-05-19",14.5445,14.8401,14.3117,14.8043,293600.0],["2021-05-20",14.8938,14.8938,14.2132,14.2938,314700.0],["2021-05-21",14.4729,14.6251,14.2938,14.5087,206600.0],["2021-05-24",14.4818,14.4818,14.2758,14.3833,192100.0],["2021-05-25",14.4371,14.5624,13.9713,13.9713,301700.0],["2021-05-26",13.9982,14.24,13.9086,14.1863,263500.0],["2021-05-27",14.4371,14.4908,14.2848,14.3296,371900.0],["2021-05-28",14.4191,14.4191,14.0609,14.2848,275000.0],["2021-06-01",14.4371,14.8401,14.2669,14.7416,404200.0],["2021-06-02",14.8132,14.8669,14.5624,14.6968,353000.0],["2021-06-03",14.6341,14.7057,14.3833,14.6789,235000.0],["2021-06-04",14.7416,14.7416,14.5803,14.7057,201800.0],["2021-06-07",14.7326,14.8222,14.5087,14.7595,258900.0],["2021-06-08",14.8759,15.1535,14.6789,15.0998,454100.0],["2021-06-09",15.1983,15.2789,15.0102,15.1983,320900.0],["2021-06-10",15.252,15.2879,14.7774,14.8222,309500.0],["2021-06-11",14.9117,14.9834,14.643,14.7147,253000.0],["2021-06-14",14.7774,14.7774,14.3833,14.4102,316100.0],["2021-06-15",14.4281,14.7416,14.3744,14.5983,375000.0],["2021-06-16",14.5714,14.5714,14.2221,14.3117,244600.0],["2021-06-17",14.3385,14.3385,13.5504,13.6668,390700.0],["2021-06-18",13.3355,13.8191,13.1743,13.4609,808700.0],["2021-06-21",13.6937,13.7295,13.3802,13.4429,464500.0],["2021-06-22",13.4161,13.9176,13.219,13.7743,422000.0],["2021-06-23",13.7922,14.1594,13.5325,14.043,547000.0],["2021-06-24",14.2042,14.4371,13.9355,14.3206,447300.0],["2021-06-25",14.4191,14.8042,14.3027,14.4997,1416600.0],["2021-06-28",14.4997,14.5087,14.034,14.24,545400.0],["2021-06-29",14.3744,14.5356,14.2579,14.4281,648900.0],["2021-06-30",14.2758,14.455,14.1594,14.3296,772200.0],["2021-07-01",14.4102,14.5356,13.7474,13.837,554400.0],["2021-07-02",13.7295,13.7295,12.7444,12.9414,741000.0],["2021-07-06",12.8698,12.9235,12.404,12.6279,465200.0],["2021-07-07",12.5109,12.691,12.4028,12.664,420900.0],["2021-07-08",12.3848,12.754,12.3037,12.4838,416500.0],["2021-07-09",12.727,13.0152,12.655,12.9612,368200.0],["2021-07-12",12.8261,13.1864,12.709,13.1233,410300.0],["2021-07-13",13.0603,13.1233,12.691,12.7,248100.0],["2021-07-14",12.745,12.8621,12.5289,12.5919,206000.0],["2021-07-15",12.4838,12.727,12.4838,12.673,225300.0],["2021-07-16",12.7811,13.0423,12.4838,12.4928,378700.0],["2021-07-19",12.1776,12.3127,11.7452,12.1596,323500.0],["2021-07-20",12.1686,12.9072,12.1326,12.718,393000.0],["2021-07-21",12.8531,13.1143,12.727,12.9702,254300.0],["2021-07-22",12.8531,12.8982,12.5919,12.673,229600.0],["2021-07-23",12.7991,13.0513,12.673,13.0062,257100.0],["2021-07-26",13.1143,13.2674,12.9162,13.0963,291800.0],["2021-07-27",13.0062,13.2224,12.7901,12.8891,302700.0],["2021-07-28",13.3575,13.3665,12.5649,12.6099,343100.0],["2021-07-29",12.8711,13.1684,12.6009,13.0333,226700.0],["2021-07-30",12.9342,13.2765,12.9342,13.1864,338200.0],["2021-08-02",13.2584,13.5106,13.0963,13.1774,385100.0],["2021-08-03",13.2584,13.6548,13.0062,13.5827,595400.0],["2021-08-04",13.3665,13.4836,13.2404,13.4026,544800.0],["2021-08-05",13.5106,13.5106,13.0963,13.1053,253400.0],["2021-08-06",13.2945,13.6007,13.2855,13.5647,169700.0],["2021-08-09",13.4566,13.5647,13.2044,13.2945,186100.0],["2021-08-10",13.3125,13.7448,13.2494,13.6908,169200.0],["2021-08-11",13.7178,14.0421,13.6007,14.015,222400.0],["2021-08-12",14.0961,14.0961,13.7178,13.8799,172200.0],["2021-08-13",13.8349,13.8529,13.5557,13.7809,203200.0],["2021-08-16",13.6638,13.8439,13.3485,13.7088,217800.0],["2021-08-17",13.5647,13.6818,13.2494,13.4386,140600.0],["2021-08-18",13.3935,13.5737,13.1954,13.2314,176300.0],["2021-08-19",13.0693,13.2314,12.9522,13.0333,302300.0],["2021-08-20",13.2314,13.8709,12.9972,13.5106,434200.0],["2021-08-23",13.5917,13.7448,13.4656,13.6007,233800.0],["2021-08-24",13.6818,13.8529,13.5287,13.6548,172000.0],["2021-08-25",13.6457,13.8169,13.5377,13.6367,158500.0],["2021-08-26",13.5737,13.7268,13.5196,13.5827,305500.0],["2021-08-27",13.6457,14.2852,13.6457,14.1411,290900.0],["2021-08-30",14.2852,14.2852,13.934,14.0961,187400.0],["2021-08-31",14.006,14.1231,13.916,13.997,323400.0],["2021-09-01",14.0511,14.0781,13.5737,13.7088,199000.0],["2021-09-02",13.7718,13.979,13.6818,13.8709,205900.0],["2021-09-03",13.8709,13.943,13.6998,13.8889,239100.0],["2021-09-07",13.8529,14.1051,13.7448,14.0511,379100.0],["2021-09-08",13.8709,13.8709,13.6007,13.7178,334700.0],["2021-09-09",13.7178,13.9069,13.3755,13.3755,331400.0],["2021-09-10",13.4656,13.5196,12.646,12.646,417200.0],["2021-09-13",12.7811,13.1684,12.646,13.1143,371700.0],["2021-09-14",13.2404,13.2945,12.763,12.7721,342700.0],["2021-09-15",12.754,13.0423,12.754,12.9882,355600.0],["2021-09-16",12.9702,13.1233,12.7991,12.9342,344100.0],["2021-09-17",12.9792,13.1323,12.664,13.0603,1751000.0],["2021-09-20",12.718,12.9432,12.4388,12.7811,334100.0],["2021-09-21",12.8801,12.9252,12.655,12.8621,382100.0],["2021-09-22",13.0423,13.2945,12.9972,13.1864,294900.0],["2021-09-23",13.3485,13.7899,13.2855,13.6548,243700.0],["2021-09-24",13.5106,13.7358,13.5106,13.6457,224300.0],["2021-09-27",13.7809,14.4474,13.7448,14.1772,278300.0],["2021-09-28",14.1952,14.3123,13.8349,13.8439,300400.0],["2021-09-29",13.916,14.1411,13.6367,14.006,224200.0],["2021-09-30",14.0961,14.1862,13.6187,13.6277,216700.0],["2021-10-01",13.7899,14.2042,13.7358,13.988,295800.0],["2021-10-04",14.006,14.4113,14.006,14.3303,333300.0],["2021-10-05",14.4113,14.4113,14.1051,14.3033,379200.0],["2021-10-06",14.1313,14.3123,13.7963,14.0407,278300.0],["2021-10-07",14.2761,14.6111,14.2399,14.4843,244800.0],["2021-10-08",14.3033,14.6473,14.3033,14.5296,216900.0],["2021-10-11",14.5567,14.5567,14.1765,14.1765,159200.0],["2021-10-12",14.1675,14.2852,13.9774,14.0679,146400.0],["2021-10-13",14.1041,14.1222,13.8325,13.9774,186500.0],["2021-10-14",14.1313,14.2942,14.0136,14.258,149700.0],["2021-10-15",14.5205,14.6925,14.2942,14.3033,321800.0],["2021-10-18",14.2308,14.4662,14.2308,14.3938,126800.0],["2021-10-19",14.4028,14.4934,14.2942,14.4481,127100.0],["2021-10-20",14.4209,14.7559,14.3304,14.6201,156500.0],["2021-10-21",14.5477,14.6654,14.4843,14.6111,129400.0],["2021-10-22",14.6111,14.8193,14.5205,14.5567,246900.0],["2021-10-25",14.5567,14.5567,14.2761,14.5115,151600.0],["2021-10-26",14.5477,14.593,13.9955,14.0136,280300.0],["2021-10-27",13.923,14.0136,13.6696,13.7239,210500.0],["2021-10-28",13.8687,14.1856,13.6243,14.1675,233300.0],["2021-10-29",14.0317,14.2671,13.9049,14.0588,322500.0],["2021-11-01",14.1675,14.7016,14.1675,14.6473,238000.0],["2021-11-02",14.7106,14.7831,14.5205,14.6925,237700.0],["2021-11-03",14.602,15.109,14.5567,14.9188,176200.0],["2021-11-04",14.9732,15.1542,14.8193,15.0546,189300.0],["2021-11-05",15.2991,15.7789,15.29,15.634,263600.0],["2021-11-08",15.797,16.15,15.7245,16.0776,268600.0],["2021-11-09",16.0323,16.6932,15.5978,16.6117,320200.0],["2021-11-10",16.7475,16.9285,16.4578,16.4669,246200.0],["2021-11-11",16.4578,16.6117,16.15,16.4488,240000.0],["2021-11-12",16.4669,16.657,16.3763,16.485,253500.0],["2021-11-15",16.7475,16.9376,16.5212,16.8561,470000.0],["2021-11-16",16.6479,17.1368,16.5845,16.829,286400.0],["2021-11-17",16.7475,16.8199,16.4397,16.7747,430900.0],["2021-11-18",16.8199,16.8833,16.3039,16.4578,224500.0],["2021-11-19",16.2496,16.5212,16.0595,16.4578,418500.0],["2021-11-22",16.6208,17.01,16.5121,16.8199,226600.0],["2021-11-23",16.9014,16.9285,16.6298,16.657,274500.0],["2021-11-24",16.5212,16.657,16.2949,16.4759,277800.0],["2021-11-26",15.9961,16.0233,15.4711,15.806,186300.0],["2021-11-29",16.0052,16.0052,15.3896,15.6159,280200.0],["2021-11-30",15.4439,15.6159,15.0456,15.118,519800.0],["2021-12-01",15.5254,16.0233,15.2447,15.4892,543400.0],["2021-12-02",15.7789,16.5121,15.7789,16.3944,388200.0],["2021-12-03",16.6298,16.9285,16.5483,16.7928,302300.0],["2021-12-06",17.0372,17.2001,16.5121,16.5393,305100.0],["2021-12-07",16.6026,16.9285,16.5664,16.6208,228400.0],["2021-12-08",16.6751,16.9285,16.5121,16.6208,460500.0],["2021-12-09",16.4759,16.8833,16.4759,16.6208,241100.0],["2021-12-10",16.7294,16.8923,16.6751,16.7384,368900.0],["2021-12-13",16.7565,17.0372,16.7384,16.7747,420400.0],["2021-12-14",16.6298,17.001,16.3673,16.3763,418200.0],["2021-12-15",16.4306,16.5574,16.0052,16.3944,424000.0],["2021-12-16",16.5755,16.7113,16.0414,16.2043,335500.0],["2021-12-17",16.3311,16.9014,16.3311,16.5121,2004800.0],["2021-12-20",16.2949,16.3763,15.8151,16.1953,398600.0],["2021-12-21",16.3401,16.8018,16.2134,16.7656,361900.0],["2021-12-22",16.7475,17.1187,16.7113,17.0824,451900.0],["2021-12-23",17.2001,17.9968,17.1096,17.7976,365900.0],["2021-12-27",17.7795,17.8519,17.4808,17.6437,208100.0],["2021-12-28",17.5351,17.8791,17.4898,17.8157,189300.0],["2021-12-29",17.7071,18.1054,17.6709,17.9606,216900.0],["2021-12-30",17.8972,18.0511,17.7342,17.7433,153900.0],["2021-12-31",17.6165,17.7886,17.4627,17.6709,217700.0],["2022-01-03",17.6256,18.1688,17.6256,17.9968,324700.0],["2022-01-04",18.0692,18.7934,18.0692,18.6757,384500.0],["2022-01-05",18.812,19.4209,18.7121,18.7212,508500.0],["2022-01-06",18.6212,19.0574,18.5667,19.0483,306900.0],["2022-01-07",19.012,19.1119,18.5758,18.5848,335400.0],["2022-01-10",18.4485,18.5212,18.1486,18.3304,339900.0],["2022-01-11",18.3849,18.5485,18.0486,18.5212,262100.0],["2022-01-12",18.5303,18.7121,18.394,18.4758,304000.0],["2022-01-13",18.8575,19.1301,18.5848,18.8666,268000.0],["2022-01-14",18.6484,19.6572,18.5848,19.6572,349000.0],["2022-01-18",19.53,19.63,18.8393,19.5845,622500.0],["2022-01-19",19.5391,19.5391,18.4122,18.5939,505600.0],["2022-01-20",18.6212,18.703,17.8942,17.9305,696500.0],["2022-01-21",17.876,18.3667,17.6033,17.9123,415000.0],["2022-01-24",17.567,18.4576,17.1489,18.4576,524900.0],["2022-01-25",18.2577,18.6575,17.6942,18.4576,828200.0],["2022-01-26",18.6212,18.9665,18.0032,18.1395,279000.0],["2022-01-27",18.1304,18.3758,17.3307,17.5761,479200.0],["2022-01-28",17.567,17.7215,17.049,17.6851,307000.0],["2022-01-31",17.4488,17.8851,17.4034,17.8305,619300.0],["2022-02-01",17.7669,17.9123,17.4307,17.6306,326400.0],["2022-02-02",16.84,17.4761,15.1132,15.3404,854700.0],["2022-02-03",15.3132,16.1038,15.2041,15.7494,612400.0],["2022-02-04",15.604,15.7767,14.9497,15.3495,462400.0],["2022-02-07",15.3132,15.4949,14.8497,14.9406,311400.0],["2022-02-08",15.0587,15.4495,15.0587,15.4222,368200.0],["2022-02-09",15.5676,15.704,15.4586,15.5313,311000.0],["2022-02-10",15.2859,15.4859,14.9769,15.1132,281400.0],["2022-02-11",15.1678,15.4677,14.9224,15.2223,325000.0],["2022-02-14",15.2041,15.4949,15.0587,15.3768,370500.0],["2022-02-15",15.4677,15.7312,15.2859,15.5858,276600.0],["2022-02-16",15.6313,15.8585,15.4222,15.7221,259000.0],["2022-02-17",15.5404,15.5404,15.2405,15.3223,253400.0],["2022-02-18",15.195,15.6403,15.195,15.395,258100.0],["2022-02-22",15.2587,15.4313,14.2317,14.7679,1800900.0],["2022-02-23",15.0133,15.3768,14.6316,14.7861,507900.0],["2022-02-24",14.5407,14.6588,14.1136,14.6407,431000.0],["2022-02-25",14.7588,15.295,14.6861,15.2587,333200.0],["2022-02-28",14.986,15.5404,14.986,15.4858,361300.0],["2022-03-01",15.295,15.4677,14.6316,14.7588,504200.0],["2022-03-02",14.9133,15.5767,14.9133,15.4222,450700.0],["2022-03-03",15.4768,15.6222,15.1678,15.5222,294400.0],["2022-03-04",15.3223,15.6313,15.2223,15.5586,385000.0],["2022-03-07",15.6403,15.6403,14.4407,14.5407,438400.0],["2022-03-08",14.6588,14.777,14.0772,14.0863,497800.0],["2022-03-09",14.4953,14.8224,14.0863,14.7497,496700.0],["2022-03-10",14.5044,14.7497,14.3317,14.5498,291500.0],["2022-03-11",14.7497,14.8588,14.1681,14.1954,189900.0],["2022-03-14",14.3408,14.3408,13.8591,14.3044,319900.0],["2022-03-15",14.4953,14.7134,14.3135,14.5498,366700.0],["2022-03-16",14.6316,14.9133,14.4771,14.8497,260600.0],["2022-03-17",14.6407,15.0042,14.5589,14.9042,186600.0],["2022-03-18",14.9133,14.9315,14.5498,14.886,675300.0],["2022-03-21",14.9315,15.1042,14.4862,14.568,245700.0],["2022-03-22",14.7406,14.8588,14.3044,14.3135,226900.0],["2022-03-23",14.1863,14.3044,13.85,13.8591,319800.0],["2022-03-24",13.9954,14.1408,13.7682,14.0409,312600.0],["2022-03-25",14.1408,14.2226,14.0227,14.1772,431600.0],["2022-03-28",14.1863,14.1863,13.8137,13.9954,496000.0],["2022-03-29",14.1681,14.4498,14.1681,14.3499,303100.0],["2022-03-30",14.2681,14.3953,13.7501,13.7682,349800.0],["2022-03-31",13.7501,13.9682,13.4501,13.4865,289600.0],["2022-04-01",13.5774,13.5774,12.9958,13.2957,392700.0],["2022-04-04",13.3229,13.3229,12.9231,12.9503,239300.0],["2022-04-05",12.8503,12.9049,12.2142,12.3232,553700.0],["2022-04-06",12.1861,12.1861,11.6925,11.7839,578100.0],["2022-04-07",11.7473,11.857,11.3359,11.5279,430100.0],["2022-04-08",11.4639,11.6102,11.1805,11.4273,396800.0],["2022-04-11",11.3816,11.9576,11.3451,11.5005,414900.0],["2022-04-12",11.6285,12.2227,11.6285,11.8113,503200.0],["2022-04-13",11.9484,12.4238,11.9484,12.3781,418700.0],["2022-04-14",12.3781,12.4421,12.0399,12.049,760100.0],["2022-04-18",12.0216,12.5244,11.9759,12.241,284800.0],["2022-04-19",12.3232,13.0272,12.3232,12.954,315900.0],["2022-04-20",13.1734,13.466,12.9997,13.0912,326000.0],["2022-04-21",13.3014,13.722,13.2649,13.6762,1073200.0],["2022-04-22",13.4294,13.6305,12.9632,12.9997,334500.0],["2022-04-25",12.8626,12.9723,12.5061,12.9358,316600.0],["2022-04-26",12.8443,12.9083,12.3964,12.6432,514400.0],["2022-04-27",13.6031,13.9231,12.4329,13.0546,540700.0],["2022-04-28",13.4477,13.8042,13.1186,13.7768,509300.0],["2022-04-29",13.6945,13.9322,13.0089,13.082,549100.0],["2022-05-02",13.2009,13.4843,12.9357,13.2557,346600.0],["2022-05-03",13.2283,13.5665,13.082,13.4934,260800.0],["2022-05-04",13.466,13.8408,13.3654,13.7402,351500.0],["2022-05-05",13.5208,13.6214,12.9083,13.2649,441500.0],["2022-05-06",13.21,13.21,12.6524,12.8809,444100.0],["2022-05-09",12.7163,13.1643,12.6066,12.9449,357700.0],["2022-05-10",13.1094,13.1094,12.5427,12.8809,356700.0],["2022-05-11",12.9906,13.21,12.6889,12.7072,299800.0],["2022-05-12",12.6066,13.146,12.6066,13.1094,311000.0],["2022-05-13",13.2831,13.4294,13.1826,13.3654,392500.0],["2022-05-16",13.3106,13.3106,12.9358,13.082,193000.0],["2022-05-17",13.466,14.1059,13.3654,14.0511,412700.0],["2022-05-18",13.9139,14.0145,13.4386,13.4843,594400.0],["2022-05-19",13.3014,14.1333,13.1826,13.9414,646000.0],["2022-05-20",14.0602,14.2339,12.9906,13.3563,360400.0],["2022-05-23",13.594,13.7402,13.3471,13.402,297300.0],["2022-05-24",13.4568,13.5117,12.9723,13.2649,186700.0],["2022-05-25",13.2374,13.6488,13.2374,13.4568,352700.0],["2022-05-26",13.5391,14.1333,13.5391,13.7951,309200.0],["2022-05-27",13.8774,14.2248,13.8774,14.0602,223200.0],["2022-05-31",13.8499,14.0602,13.658,14.0328,270400.0],["2022-06-01",14.1242,14.5447,13.9688,14.4442,248500.0],["2022-06-02",14.5082,14.8464,14.4899,14.8098,287700.0],["2022-06-03",14.7276,14.9378,14.6544,14.8281,227500.0],["2022-06-06",14.9927,14.9927,14.7184,14.9378,182300.0],["2022-06-07",14.7916,15.0749,14.6179,14.947,231400.0],["2022-06-08",14.883,15.1298,14.6636,15.0658,246300.0],["2022-06-09",15.0201,15.2578,14.9013,15.0384,414700.0],["2022-06-10",14.7276,14.8921,14.1699,14.2705,251600.0],["2022-06-13",13.8499,14.1242,13.4568,13.5574,273600.0],["2022-06-14",13.5391,13.7768,13.4294,13.6123,184300.0],["2022-06-15",13.7128,13.8042,13.3471,13.6305,227200.0],["2022-06-16",13.338,13.338,12.6798,12.7529,270400.0],["2022-06-17",12.8169,12.9723,12.4695,12.4787,477400.0],["2022-06-21",12.7529,12.7986,12.4421,12.5609,351300.0],["2022-06-22",12.4055,12.5518,12.2775,12.3872,287500.0],["2022-06-23",12.3598,12.4147,11.7107,11.7199,374100.0],["2022-06-24",11.921,12.7621,11.8662,12.7621,1731900.0],["2022-06-27",12.9083,13.5025,12.7163,13.1734,611500.0],["2022-06-28",13.2191,13.2831,12.954,12.9632,1273000.0],["2022-06-29",12.9997,12.9997,12.305,12.3507,348000.0],["2022-06-30",12.1221,12.5244,12.049,12.4147,296000.0],["2022-07-01",12.3598,12.7712,12.2867,12.5152,288900.0],["2022-07-05",12.1587,12.5152,11.8753,12.5152,356200.0],["2022-07-06",12.5152,12.5428,11.9267,12.2578,207700.0],["2022-07-07",12.5428,12.8739,12.5244,12.7727,216000.0],["2022-07-08",12.6716,12.975,12.6624,12.8371,176900.0],["2022-07-11",12.6348,13.0026,12.6164,12.9474,307800.0],["2022-07-12",12.9198,13.4256,12.9198,13.0486,666100.0],["2022-07-13",12.8279,13.1313,12.8095,13.0945,196700.0],["2022-07-14",12.8922,13.1773,12.7635,13.1681,135100.0],["2022-07-15",13.5084,13.5635,13.1497,13.4072,326500.0],["2022-07-18",13.5819,13.7015,13.3244,13.3888,227000.0],["2022-07-19",13.6095,14.2716,13.6095,14.2072,268500.0],["2022-07-20",14.0693,14.7222,14.0693,14.6486,403800.0],["2022-07-21",14.4463,14.7773,14.2348,14.7498,254500.0],["2022-07-22",14.759,14.8693,14.5383,14.667,318900.0],["2022-07-25",14.6854,14.9888,14.5107,14.8509,246400.0],["2022-07-26",14.667,15.0072,14.5291,14.7406,209000.0],["2022-07-27",14.152,15.3935,14.152,15.3567,383900.0],["2022-07-28",15.6325,15.9084,15.3567,15.8716,397600.0],["2022-07-29",15.9544,16.7176,15.89,16.6073,604400.0],["2022-08-01",16.4601,17.1682,16.2762,16.9291,455300.0],["2022-08-02",16.7544,16.782,16.2578,16.3222,425400.0],["2022-08-03",16.3958,16.5613,15.9636,16.4601,300100.0],["2022-08-04",16.4601,16.5613,16.2394,16.3038,332300.0],["2022-08-05",16.0739,16.3774,16.0371,16.3682,287000.0],["2022-08-08",16.4693,16.5705,16.0923,16.5429,383200.0],["2022-08-09",16.4601,16.5429,15.9268,16.0923,282300.0],["2022-08-10",16.5337,16.736,16.3774,16.4509,385800.0],["2022-08-11",16.9567,16.9751,16.4601,16.9291,408400.0],["2022-08-12",16.9107,17.1498,16.6533,17.1498,266400.0],["2022-08-15",16.6257,17.0762,16.3866,17.0671,317200.0],["2022-08-16",16.9199,17.3705,16.8372,17.3061,456500.0],["2022-08-17",17.0119,17.113,16.8004,16.9015,296400.0],["2022-08-18",16.9935,17.2786,16.8188,17.1958,153500.0],["2022-08-19",17.0762,17.0854,16.8556,17.0027,305000.0],["2022-08-22",16.7544,16.8831,16.6441,16.69,316800.0],["2022-08-23",16.5889,16.9383,16.5889,16.6716,195000.0],["2022-08-24",16.7544,16.7912,16.5613,16.6992,191600.0],["2022-08-25",16.8556,17.0946,16.782,17.0487,381900.0],["2022-08-26",17.1038,17.1682,16.3038,16.3038,271300.0],["2022-08-29",16.1659,16.3038,15.9084,15.9268,178700.0],["2022-08-30",15.8716,15.9636,15.5958,15.6785,300300.0],["2022-08-31",15.6785,15.7153,15.0992,15.1268,483500.0],["2022-09-01",14.9337,15.136,14.8233,15.0716,368200.0],["2022-09-02",15.3015,15.3015,14.6854,14.8141,215400.0],["2022-09-06",14.7957,14.8509,14.1337,14.1796,273500.0],["2022-09-07",14.2532,14.575,14.0785,14.4923,271400.0],["2022-09-08",14.2532,14.2992,13.867,14.244,279300.0],["2022-09-09",14.4647,14.667,14.29,14.29,229500.0],["2022-09-12",14.4555,14.6946,14.2992,14.5475,276200.0],["2022-09-13",14.2256,14.3543,13.9313,14.1337,359200.0],["2022-09-14",14.1612,14.2072,13.8486,14.1153,280800.0],["2022-09-15",14.1428,14.4463,14.0509,14.152,405400.0],["2022-09-16",13.867,14.0785,13.7015,14.0509,861100.0],["2022-09-19",13.9222,14.7773,13.9222,14.759,377400.0],["2022-09-20",14.6118,14.6394,14.2992,14.4371,252100.0],["2022-09-21",14.6394,15.0808,14.5567,14.6394,303000.0],["2022-09-22",14.575,14.5842,14.244,14.244,197200.0],["2022-09-23",14.0509,14.1337,13.8762,14.0877,347100.0],["2022-09-26",13.9957,14.4463,13.8302,13.8854,734800.0],["2022-09-27",14.0969,14.4095,14.0141,14.244,425600.0],["2022-09-28",14.3911,15.0716,14.2532,14.9337,484600.0],["2022-09-29",14.6118,14.6486,14.0509,14.29,314500.0],["2022-09-30",14.3084,14.6578,14.1245,14.3084,406900.0],["2022-10-03",14.5383,14.7314,14.2808,14.5383,472100.0],["2022-10-04",14.9337,15.3107,14.9337,15.3107,273500.0],["2022-10-05",15.0982,15.4308,15.0612,15.4123,269100.0],["2022-10-06",15.283,15.6156,15.2275,15.4862,200000.0],["2022-10-07",15.3107,15.4585,14.8949,14.9319,328900.0],["2022-10-10",15.0058,15.1536,14.7563,14.8025,253000.0],["2022-10-11",14.6547,15.015,14.4514,14.9319,384100.0],["2022-10-12",14.9688,15.1628,14.7378,15.0058,175200.0],["2022-10-13",14.6546,15.4955,14.4791,15.283,257800.0],["2022-10-14",15.3015,15.4123,14.4421,14.4606,256900.0],["2022-10-17",14.7378,15.1074,14.7378,14.9688,222900.0],["2022-10-18",15.1721,15.5325,15.0058,15.3015,242500.0],["2022-10-19",15.1074,15.2645,14.8025,14.9411,429600.0],["2022-10-20",14.9041,14.9781,14.1834,14.2389,373400.0],["2022-10-21",14.5068,15.2183,14.3959,14.9503,861500.0],["2022-10-24",15.2275,15.4585,15.0058,15.4031,289000.0],["2022-10-25",15.5232,15.708,15.3292,15.5417,253100.0],["2022-10-26",16.632,17.7963,15.939,17.4174,1128100.0],["2022-10-27",18.1659,18.9697,17.8332,18.2767,647500.0],["2022-10-28",18.2952,19.1823,18.2952,19.0159,727400.0],["2022-10-31",18.9143,20.0323,18.748,20.0046,750800.0],["2022-11-01",19.9307,20.4112,19.4595,20.4019,637400.0],["2022-11-02",20.1247,20.9379,19.8475,19.903,599600.0],["2022-11-03",19.5426,20.3835,19.4687,20.0785,338300.0],["2022-11-04",20.6145,20.9009,20.2541,20.7161,320600.0],["2022-11-07",20.9933,21.1411,20.7346,21.0672,438400.0],["2022-11-08",21.252,21.483,20.7253,21.2243,1072300.0],["2022-11-09",20.8917,21.289,20.4297,21.0395,516200.0],["2022-11-10",21.714,22.2499,21.5477,22.2407,447800.0],["2022-11-11",22.444,22.9799,22.1945,22.4347,641800.0],["2022-11-14",22.1298,22.8228,22.0836,22.6288,592400.0],["2022-11-15",22.9707,23.5066,22.6935,22.9337,853400.0],["2022-11-16",22.7951,22.9337,22.1021,22.4902,493700.0],["2022-11-17",22.2315,22.8875,22.1391,22.8875,403300.0],["2022-11-18",23.3218,23.83,22.7304,23.83,569600.0],["2022-11-21",23.6914,23.6914,22.5733,22.7397,536000.0],["2022-11-22",23.1647,23.8115,22.9799,23.3495,436000.0],["2022-11-23",23.4789,23.7283,23.331,23.7006,327600.0],["2022-11-25",23.7561,23.9871,23.6729,23.7283,111900.0],["2022-11-28",23.3957,23.9963,23.2756,23.4789,450300.0],["2022-11-29",23.5343,23.599,23.2479,23.2756,554700.0],["2022-11-30",23.2848,23.3865,22.7674,23.1647,683100.0],["2022-12-01",23.1832,23.8392,23.0723,23.7376,471000.0],["2022-12-02",23.4973,24.2181,23.1555,24.0148,351100.0],["2022-12-05",23.368,23.5343,22.9522,23.4419,414200.0],["2022-12-06",23.4696,23.8762,23.1647,23.599,629000.0],["2022-12-07",23.331,23.4604,22.6935,22.7119,470700.0],["2022-12-08",22.8967,23.3495,22.638,22.8136,640600.0],["2022-12-09",22.6473,22.8783,21.9173,22.0744,520800.0],["2022-12-12",22.2592,23.0446,21.8064,23.0446,621500.0],["2022-12-13",23.6175,23.9871,22.1945,22.2684,578800.0],["2022-12-14",22.2961,22.8598,21.9912,22.0929,675800.0],["2022-12-15",21.8526,21.8619,21.2797,21.3629,454400.0],["2022-12-16",21.021,21.6124,20.9471,21.3814,1960200.0],["2022-12-19",21.5292,22.0929,21.4553,21.5477,400100.0],["2022-12-20",21.6124,21.7972,21.2982,21.5292,396500.0],["2022-12-21",21.8341,22.2869,21.7325,22.0836,558600.0],["2022-12-22",21.751,21.751,21.1689,21.3999,421900.0],["2022-12-23",21.3444,21.7048,21.289,21.483,251200.0],["2022-12-27",21.4923,21.8619,21.3075,21.5939,484600.0],["2022-12-28",21.6863,21.7417,21.1411,21.1411,418600.0],["2022-12-29",21.289,21.4276,20.827,20.8824,344600.0],["2022-12-30",20.7161,21.021,20.4389,20.8824,415400.0],["2023-01-03",21.4923,21.5939,20.827,21.3721,507600.0],["2023-01-04",21.4834,21.8543,21.3072,21.5019,341800.0],["2023-01-05",21.3629,21.3907,20.9271,21.094,277200.0],["2023-01-06",21.9006,22.2715,21.7523,22.0305,401900.0],["2023-01-09",22.151,22.6888,22.0675,22.2808,401500.0],["2023-01-10",22.7073,23.9683,22.559,23.8756,759200.0],["2023-01-11",23.82,23.9869,23.4862,23.718,665700.0],["2023-01-12",23.9034,24.3392,23.6531,23.9034,421500.0],["2023-01-13",23.8014,23.8663,23.0782,23.5325,363800.0],["2023-01-17",23.7272,24.0703,23.0504,23.3378,462800.0],["2023-01-18",23.5603,23.7921,22.8649,22.8649,304400.0],["2023-01-19",22.9298,23.2173,22.6239,23.004,329000.0],["2023-01-20",23.1709,23.4027,22.7815,23.2265,464700.0],["2023-01-23",23.2729,24.5895,23.2729,23.616,1155700.0],["2023-01-24",23.9034,24.571,23.4584,23.8385,366700.0],["2023-01-25",23.5233,23.6253,22.9669,23.5603,414100.0],["2023-01-26",23.7458,24.0147,22.8371,23.208,490300.0],["2023-01-27",23.2915,23.5047,23.0318,23.2636,251500.0],["2023-01-30",22.9669,23.6902,22.9669,23.3564,467600.0],["2023-01-31",23.3842,23.8941,23.1524,23.8849,744300.0],["2023-02-01",23.8014,24.6452,23.412,24.2743,964500.0],["2023-02-02",25.0346,27.3526,24.6637,27.2228,1352900.0],["2023-02-03",27.3804,27.4175,26.24,27.0374,996800.0],["2023-02-06",27.0374,27.909,26.6294,27.8255,785200.0],["2023-02-07",27.7142,27.7699,26.4903,26.7963,701200.0],["2023-02-08",26.6387,26.8334,25.7207,26.0453,511000.0],["2023-02-09",26.3512,26.4903,25.2664,25.4611,466300.0],["2023-02-10",25.3035,25.628,25.0902,25.4889,353200.0],["2023-02-13",25.3869,25.9896,25.2664,25.9155,497600.0],["2023-02-14",25.8227,26.2771,25.2479,26.0638,716000.0],["2023-02-15",25.8691,26.6016,25.6373,26.481,401700.0],["2023-02-16",26.0453,26.7685,25.8691,26.6758,415100.0],["2023-02-17",26.787,26.8334,26.0823,26.1473,449400.0],["2023-02-21",25.7949,26.0174,25.2293,25.3591,575800.0],["2023-02-22",25.3128,25.73,25.2386,25.4055,934400.0],["2023-02-23",25.6002,25.7671,24.9233,24.9419,503400.0],["2023-02-24",24.5988,24.6545,23.7736,24.3485,690800.0],["2023-02-27",24.5061,24.7843,24.3299,24.5061,349300.0],["2023-02-28",24.3948,25.5075,24.3948,25.4055,810700.0],["2023-03-01",25.5075,25.6836,25.1922,25.4889,539900.0],["2023-03-02",25.2479,26.5274,25.0068,26.4347,589600.0],["2023-03-03",26.6479,26.7036,25.7764,25.8042,418500.0],["2023-03-06",25.7764,25.832,24.9882,25.183,465400.0],["2023-03-07",25.1644,25.6187,25.0439,25.5817,393800.0],["2023-03-08",25.6744,25.7764,24.8399,25.2015,555500.0],["2023-03-09",25.2571,25.4333,24.9141,25.081,478100.0],["2023-03-10",24.9975,24.9975,23.82,23.9034,626600.0],["2023-03-13",22.9762,23.3378,22.6239,22.7444,743200.0],["2023-03-14",23.3842,23.7922,23.0689,23.3471,548800.0],["2023-03-15",22.5775,22.9577,22.049,22.4106,770200.0],["2023-03-16",22.1695,23.1524,21.9563,22.7073,584400.0],["2023-03-17",22.4384,22.4384,21.0662,21.3536,1733800.0],["2023-03-20",21.7894,22.7166,21.6318,22.151,548100.0],["2023-03-21",22.7073,23.412,22.698,22.9298,415200.0],["2023-03-22",23.1431,23.4213,22.3828,22.3828,485400.0],["2023-03-23",22.4199,22.6239,21.7987,22.0119,386700.0],["2023-03-24",21.6596,22.151,21.1496,22.1046,358500.0],["2023-03-27",22.3272,22.6146,22.2159,22.4199,619500.0],["2023-03-28",22.3828,22.7908,22.3828,22.7815,376600.0],["2023-03-29",23.0597,23.1709,22.5775,22.6517,365300.0],["2023-03-30",22.7073,22.7073,22.0861,22.2715,281400.0],["2023-03-31",22.4848,22.8928,22.4013,22.8,535400.0],["2023-04-03",22.7537,23.004,22.1695,22.7629,612300.0],["2023-04-04",22.902,22.902,21.3536,21.5576,470900.0],["2023-04-05",21.4087,21.4087,20.6458,20.9156,793900.0],["2023-04-06",20.9063,20.9249,20.0224,20.0317,1201700.0],["2023-04-10",20.0782,20.6365,20.0224,20.5434,1697900.0],["2023-04-11",20.5434,20.9993,20.4969,20.7481,718000.0],["2023-04-12",20.9807,21.3064,20.9156,21.2692,638900.0],["2023-04-13",21.3343,21.3343,20.6458,20.7946,441600.0],["2023-04-14",20.776,21.1017,20.4411,20.6737,472800.0],["2023-04-17",20.9714,21.3064,20.9063,20.9342,342600.0],["2023-04-18",21.0738,21.2505,20.8412,21.1389,397800.0],["2023-04-19",21.1017,21.4459,21.0738,21.3622,351600.0],["2023-04-20",21.0924,21.5576,20.9063,21.3715,450100.0],["2023-04-21",21.2412,21.3901,20.7481,20.9807,378800.0],["2023-04-24",20.99,21.325,20.7109,20.8319,653200.0],["2023-04-25",20.6179,20.7853,20.1061,20.6365,786400.0],["2023-04-26",23.865,24.3767,22.4322,22.581,2033800.0],["2023-04-27",22.8881,24.5907,22.5903,24.1813,1154200.0],["2023-04-28",24.079,24.6558,23.7999,23.8836,960800.0],["2023-05-01",24.0511,24.8791,23.9022,23.9301,924200.0],["2023-05-02",24.0139,24.3116,23.13,23.7068,644000.0],["2023-05-03",23.651,24.3116,22.6275,22.7113,784800.0],["2023-05-04",22.4973,22.5438,21.5855,21.7064,701700.0],["2023-05-05",22.06,22.4787,22.06,22.2554,553200.0],["2023-05-08",22.4322,22.702,21.9577,22.581,418100.0],["2023-05-09",22.5531,22.9625,22.3577,22.9439,515900.0],["2023-05-10",23.4184,23.4928,22.1251,22.5066,364400.0],["2023-05-11",22.1903,22.5903,21.9949,22.5624,424100.0],["2023-05-12",22.5996,22.8695,22.0879,22.4322,412900.0],["2023-05-15",22.4787,22.7857,22.2089,22.3298,379500.0],["2023-05-16",22.2647,22.3205,22.0414,22.0786,362200.0],["2023-05-17",22.2647,22.7764,22.2647,22.6369,378300.0],["2023-05-18",22.6182,23.2881,22.3763,23.2323,408500.0],["2023-05-19",23.6324,23.7999,22.8508,23.6417,640400.0],["2023-05-22",23.651,23.6603,22.9346,23.1765,419000.0],["2023-05-23",23.0834,23.2416,22.6648,22.9904,362400.0],["2023-05-24",22.7392,22.7392,22.0414,22.153,655300.0],["2023-05-25",22.06,22.5717,21.9856,22.4229,406500.0],["2023-05-26",22.5438,22.7113,22.181,22.488,358600.0],["2023-05-30",22.4973,22.7206,22.1903,22.4601,395400.0],["2023-05-31",22.3949,22.3949,21.3529,21.8181,665800.0],["2023-06-01",21.8274,22.7578,21.7809,22.3949,509100.0],["2023-06-02",22.8788,23.7254,22.8695,23.6789,547700.0],["2023-06-05",23.5393,23.5487,23.0462,23.437,530000.0],["2023-06-06",23.3719,24.5814,23.2695,24.3674,577300.0],["2023-06-07",24.5349,25.2792,24.3767,25.0094,787900.0],["2023-06-08",24.9629,25.1955,24.6093,24.7768,582100.0],["2023-06-09",24.8326,24.9722,24.5907,24.7303,553100.0],["2023-06-12",24.8698,25.1583,24.3395,24.6838,658400.0],["2023-06-13",24.7489,25.6235,24.7303,25.0652,843800.0],["2023-06-14",25.2327,25.5769,25.0373,25.2327,865500.0],["2023-06-15",25.0373,25.7165,24.7675,25.121,706000.0],["2023-06-16",25.335,25.5304,24.7768,24.9536,1956800.0],["2023-06-20",24.8326,25.3443,24.6093,25.1024,524400.0],["2023-06-21",24.9815,25.7351,24.7954,25.6793,533600.0],["2023-06-22",25.67,25.8375,25.4746,25.6049,480400.0],["2023-06-23",25.242,25.2978,24.4977,24.7117,1056000.0],["2023-06-26",24.6372,24.907,24.0325,24.0511,723500.0],["2023-06-27",24.0511,24.172,23.4184,23.437,770000.0],["2023-06-28",23.2974,23.5207,22.8415,23.3719,543200.0],["2023-06-29",23.4649,24.3395,23.2416,23.6324,593600.0],["2023-06-30",24.0139,24.1441,23.7999,23.8557,601100.0],["2023-07-03",23.6789,24.2465,23.6789,24.2465,346700.0],["2023-07-05",22.2213,22.5946,21.204,21.8386,2138900.0],["2023-07-06",21.6986,22.0813,21.456,21.9226,820800.0],["2023-07-07",21.8946,22.3239,21.8293,22.1933,433600.0],["2023-07-10",22.1559,22.7906,22.1373,22.4266,483800.0],["2023-07-11",22.3986,22.6786,22.1746,22.2493,339800.0],["2023-07-12",22.6319,22.6786,22.2306,22.3519,365200.0],["2023-07-13",22.3986,22.6319,22.2679,22.3146,535700.0],["2023-07-14",22.3426,22.3892,21.7826,22.3706,318700.0],["2023-07-17",22.2399,23.1172,22.1373,22.8932,496900.0],["2023-07-18",22.9492,23.5372,22.8186,23.2105,297900.0],["2023-07-19",23.0799,23.5278,22.9399,23.3225,462000.0],["2023-07-20",23.5185,23.5278,23.0705,23.1265,252700.0],["2023-07-21",23.2759,23.3318,22.8465,23.0612,508700.0],["2023-07-24",23.1172,23.3319,22.8652,22.8745,408900.0],["2023-07-25",22.7719,23.1265,22.5386,23.0892,623000.0],["2023-07-26",22.7532,23.2759,21.8199,21.9879,712800.0],["2023-07-27",21.9786,22.2306,20.5134,20.7933,876200.0],["2023-07-28",21.092,21.9039,21.0267,21.8759,709100.0],["2023-07-31",21.8853,22.3052,21.736,22.0999,636200.0],["2023-08-01",21.8666,22.2586,21.708,22.2026,667700.0],["2023-08-02",21.6986,22.1093,21.5773,22.0626,830400.0],["2023-08-03",21.8013,22.3146,21.6613,22.2959,558100.0],["2023-08-04",22.3706,22.4079,21.9039,22.3986,604500.0],["2023-08-07",22.4079,22.9119,22.4079,22.9119,612100.0],["2023-08-08",22.7066,22.8092,21.9226,22.0066,665900.0],["2023-08-09",21.9973,22.3426,21.9133,22.3053,429400.0],["2023-08-10",22.3239,22.6879,22.1839,22.6412,353200.0],["2023-08-11",22.5852,22.7906,22.4732,22.6692,412200.0],["2023-08-14",22.5572,22.6412,20.9613,21.2413,605100.0],["2023-08-15",21.0453,21.1947,20.7747,20.8587,335000.0],["2023-08-16",20.8213,21.3626,20.672,20.7094,289700.0],["2023-08-17",20.644,20.9707,20.5414,20.5974,309000.0],["2023-08-18",20.3267,20.7467,20.1214,20.616,316100.0],["2023-08-21",20.588,20.812,20.504,20.56,223000.0],["2023-08-22",20.7187,20.8587,20.5227,20.5507,272600.0],["2023-08-23",20.5787,20.8773,20.5227,20.84,290100.0],["2023-08-24",20.6814,21.0267,20.5787,20.672,365200.0],["2023-08-25",20.8307,20.952,20.616,20.7094,241700.0],["2023-08-28",20.84,21.1573,20.84,20.9147,220400.0],["2023-08-29",20.8587,21.0453,20.7,21.036,189400.0],["2023-08-30",20.9893,21.232,20.868,20.9707,251700.0],["2023-08-31",21.0267,21.1947,20.8867,21.0453,367200.0],["2023-09-01",21.2693,21.652,21.2506,21.568,428700.0],["2023-09-05",21.3533,21.3533,20.532,20.6907,443800.0],["2023-09-06",20.7373,21.1947,20.7187,20.7933,272900.0],["2023-09-07",20.6347,20.7,20.0001,20.2707,382100.0],["2023-09-08",20.308,20.308,19.8414,20.0187,351200.0],["2023-09-11",20.224,20.3267,19.7854,19.8507,313600.0],["2023-09-12",19.7574,20.1587,19.7014,19.7947,301200.0],["2023-09-13",19.8601,19.9254,19.5428,19.7201,303100.0],["2023-09-14",19.9347,20.4387,19.7387,20.3547,294400.0],["2023-09-15",20.2987,20.4667,20.0094,20.4107,1952900.0],["2023-09-18",20.448,20.952,20.448,20.84,368500.0],["2023-09-19",21.232,21.2413,20.7933,20.812,303200.0],["2023-09-20",20.924,21.3066,20.588,20.5974,235200.0],["2023-09-21",20.5974,21.1853,20.4107,20.9053,446700.0],["2023-09-22",20.9707,21.2693,20.9707,21.1293,280900.0],["2023-09-25",20.924,21.2693,20.7373,20.98,358100.0],["2023-09-26",20.8867,21.036,20.5787,20.672,377100.0],["2023-09-27",20.0374,20.448,18.7495,19.6734,1295200.0],["2023-09-28",19.6174,20.1494,19.3281,19.9721,798300.0],["2023-09-29",20.1681,20.2147,19.4868,19.7107,553200.0],["2023-10-02",19.5988,19.9534,19.4961,19.6081,499000.0],["2023-10-03",19.4868,19.6547,19.2534,19.5241,364800.0],["2023-10-04",19.4679,20.2361,19.421,20.0206,321800.0],["2023-10-05",20.0206,20.3579,19.9269,20.1799,365000.0],["2023-10-06",20.0581,20.3954,19.8988,20.1518,331400.0],["2023-10-09",20.0675,20.5921,20.0675,20.4235,217600.0],["2023-10-10",20.6764,20.742,20.4422,20.4984,324000.0],["2023-10-11",20.4891,20.8825,20.4891,20.6671,269900.0],["2023-10-12",20.6858,20.7795,20.2923,20.7139,396000.0],["2023-10-13",20.8732,20.9294,20.2642,20.2642,483500.0],["2023-10-16",20.4891,20.8263,20.3673,20.3954,298300.0],["2023-10-17",20.3392,20.7607,20.3392,20.4609,309300.0],["2023-10-18",20.3673,20.4047,19.955,19.9644,319500.0],["2023-10-19",19.8614,20.0206,19.0931,19.2149,418400.0],["2023-10-20",19.2149,19.7115,19.1587,19.5335,542700.0],["2023-10-23",19.4585,19.6553,19.1681,19.1868,502500.0],["2023-10-24",19.4773,19.5522,19.1775,19.3929,414000.0],["2023-10-25",19.6553,19.7489,19.1493,19.2056,948400.0],["2023-10-26",19.2056,20.0487,19.2056,19.6553,715600.0],["2023-10-27",19.7115,20.1237,19.318,19.3274,605400.0],["2023-10-30",19.6553,19.8333,19.2337,19.5241,1026100.0],["2023-10-31",19.496,19.8614,19.2805,19.3836,476100.0],["2023-11-01",19.2992,20.1049,19.1494,20.0113,611200.0],["2023-11-02",20.1893,20.2923,19.7208,19.8895,345500.0],["2023-11-03",20.2829,20.564,20.2174,20.3392,355900.0],["2023-11-06",20.2923,20.3017,19.6178,19.6553,445900.0],["2023-11-07",19.4304,19.5054,19.2149,19.3555,367500.0],["2023-11-08",19.3367,19.6459,19.3086,19.5241,323200.0],["2023-11-09",19.7115,19.8333,19.2524,19.2805,484200.0],["2023-11-10",19.3742,19.8239,19.2992,19.7677,335200.0],["2023-11-13",19.6834,20.1331,19.674,20.0487,275300.0],["2023-11-14",20.461,20.92,20.4047,20.8076,389500.0],["2023-11-15",20.7514,21.1261,20.3766,20.386,409500.0],["2023-11-16",20.386,20.4328,19.6459,19.7677,288100.0],["2023-11-17",20.0113,20.208,19.9082,20.1705,322000.0],["2023-11-20",20.3017,20.4891,20.1705,20.3298,329100.0],["2023-11-21",20.1799,20.386,20.0768,20.208,248000.0],["2023-11-22",20.2267,20.3766,20.1518,20.1986,185700.0],["2023-11-24",20.1612,20.4891,20.1612,20.3111,109800.0],["2023-11-27",20.2829,20.5359,20.2267,20.4141,288100.0],["2023-11-28",20.4141,20.5921,20.1143,20.1331,350400.0],["2023-11-29",20.3579,20.4235,20.0206,20.1237,391700.0],["2023-11-30",20.2736,20.5734,19.9832,20.5359,388400.0],["2023-12-01",20.5359,21.0793,20.4516,21.0512,359500.0],["2023-12-04",20.92,22.0161,20.8919,21.8194,498800.0],["2023-12-05",21.7351,22.6626,21.7351,22.2222,540200.0],["2023-12-06",22.3721,22.8968,22.344,22.3721,431300.0],["2023-12-07",22.4283,23.1497,22.3159,22.9998,434400.0],["2023-12-08",23.0467,23.5151,23.0467,23.1685,530300.0],["2023-12-11",23.2153,23.6463,23.0092,23.487,534300.0],["2023-12-12",23.4308,23.6744,23.2247,23.234,695400.0],["2023-12-13",23.1872,24.3114,23.0841,24.199,969800.0],["2023-12-14",24.555,25.7355,24.555,25.5949,852800.0],["2023-12-15",25.6137,26.157,25.1827,25.3326,4734300.0],["2023-12-18",25.3701,25.3701,24.1522,24.1896,713200.0],["2023-12-19",24.452,25.0328,24.4239,24.9485,575500.0],["2023-12-20",24.9485,25.0422,24.274,24.3676,619500.0],["2023-12-21",24.5082,24.6393,23.8243,24.3114,636600.0],["2023-12-22",24.3864,24.5456,23.9835,24.1896,432600.0],["2023-12-26",24.1896,24.4051,23.7868,23.9929,522400.0],["2023-12-27",23.8805,24.4426,23.8805,24.1709,467100.0],["2023-12-28",24.096,24.3489,23.9273,24.1147,356000.0],["2023-12-29",24.1147,24.2927,23.8617,24.0023,438300.0],["2024-01-02",23.843,24.3957,23.6556,23.7399,399800.0],["2024-01-03",23.5332,23.5332,22.631,22.7531,509200.0],["2024-01-04",22.8565,23.2324,22.4712,22.7437,936400.0],["2024-01-05",22.5746,23.8245,22.4524,23.7212,554200.0],["2024-01-08",23.6742,23.9467,23.458,23.6366,355500.0],["2024-01-09",23.5614,23.693,22.8659,22.9317,644700.0],["2024-01-10",22.8095,22.9035,22.396,22.5558,516300.0],["2024-01-11",22.4242,22.4712,21.9073,22.3584,480500.0],["2024-01-12",22.5464,22.6779,21.9073,22.0389,337200.0],["2024-01-16",21.8979,22.2174,21.6629,22.1798,345000.0],["2024-01-17",22.0201,22.6967,21.8603,22.4618,418000.0],["2024-01-18",22.7061,22.9599,22.5088,22.8471,339800.0],["2024-01-19",22.9975,23.1667,22.7061,23.1385,1296000.0],["2024-01-22",23.3546,23.8997,23.2606,23.7963,393100.0],["2024-01-23",24.1159,24.2381,23.7117,23.7963,311000.0],["2024-01-24",24.0971,24.0971,23.6178,23.7869,301400.0],["2024-01-25",24.1817,24.3508,23.8903,23.9749,458600.0],["2024-01-26",24.1347,24.3602,23.9843,24.1723,399100.0],["2024-01-29",24.1065,24.1535,23.6554,24.0313,466400.0],["2024-01-30",23.8997,24.285,23.8997,24.1159,483800.0],["2024-01-31",24.1441,24.3038,23.5144,23.7775,1523900.0],["2024-02-01",22.4618,25.2719,20.3284,25.1121,2442500.0],["2024-02-02",24.7174,26.4185,23.7587,26.2963,1320700.0],["2024-02-05",25.8546,26.0801,24.7268,25.2437,1088000.0],["2024-02-06",25.0933,25.7418,24.9617,24.9711,694800.0],["2024-02-07",24.9053,25.0463,24.1817,24.3508,630600.0],["2024-02-08",24.2475,24.3038,23.8527,23.9467,591000.0],["2024-02-09",23.9091,23.9467,23.3076,23.7869,609400.0],["2024-02-12",23.8433,24.9241,23.8433,24.8113,507400.0],["2024-02-13",24.0877,24.7456,23.7963,24.7268,686900.0],["2024-02-14",25.1591,25.2719,24.473,24.8395,706000.0],["2024-02-15",25.1309,25.3283,24.8113,24.8113,1184900.0],["2024-02-16",25.6948,26.2587,24.6516,24.7362,900700.0],["2024-02-20",24.332,24.8019,23.8903,23.9185,382800.0],["2024-02-21",23.8903,24.3602,23.6366,23.7681,353100.0],["2024-02-22",23.7681,24.1535,23.411,24.1253,521500.0],["2024-02-23",24.2193,24.6892,23.9279,24.6234,355200.0],["2024-02-26",24.4354,25.3564,24.4354,25.3095,590900.0],["2024-02-27",25.4316,26.6064,25.3376,26.1929,579900.0],["2024-02-28",26.0425,26.644,26.0049,26.5782,514900.0],["2024-02-29",26.785,27.3677,25.2625,25.6384,1125400.0],["2024-03-01",25.7888,25.7982,24.9993,25.2437,529200.0],["2024-03-04",25.3658,26.0331,24.9805,25.0275,596200.0],["2024-03-05",24.8207,25.4786,24.8207,25.4034,552500.0],["2024-03-06",25.5726,26.5406,25.441,25.8733,645500.0],["2024-03-07",25.9767,26.4466,25.7136,25.9297,270800.0],["2024-03-08",26.1553,26.8696,26.1365,26.2211,402300.0],["2024-03-11",26.2305,26.4372,25.4786,25.7982,357300.0],["2024-03-12",25.7982,25.9391,25.5162,25.8452,319300.0],["2024-03-13",25.7982,26.2305,25.6008,25.7512,399500.0],["2024-03-14",25.6666,25.7982,24.8959,25.0369,403100.0],["2024-03-15",24.9899,26.4466,24.9899,26.3715,2563100.0],["2024-03-18",26.2493,27.3771,26.0519,26.8884,727900.0],["2024-03-19",26.7474,26.9541,25.7512,26.0425,628200.0],["2024-03-20",26.0801,26.9353,25.9485,26.832,460000.0],["2024-03-21",26.9448,27.3301,26.3715,26.6252,415100.0],["2024-03-22",26.6816,27.0481,26.5782,26.7474,284900.0],["2024-03-25",26.8696,27.0669,26.3621,26.4278,198200.0],["2024-03-26",26.5406,26.9729,26.5406,26.7004,243300.0],["2024-03-27",26.8978,27.8,26.8696,27.659,450200.0],["2024-03-28",27.7248,28.2511,27.2925,28.1383,989400.0],["2024-04-01",28.1383,28.2605,27.1985,27.2361,435700.0],["2024-04-02",27.0857,27.0857,26.1271,26.3339,479400.0],["2024-04-03",26.1642,26.4847,26.1359,26.4093,339300.0],["2024-04-04",26.6732,27.3895,26.4847,26.8617,570800.0],["2024-04-05",26.8428,27.5591,26.8428,27.4932,399700.0],["2024-04-08",27.5214,27.889,27.446,27.4837,316000.0],["2024-04-09",27.4555,27.6628,26.8617,26.8805,357000.0],["2024-04-10",26.3904,26.3904,25.693,25.9192,455800.0],["2024-04-11",25.8909,25.9286,25.3536,25.3819,395400.0],["2024-04-12",25.1746,25.495,24.9012,25.2028,566000.0],["2024-04-15",25.5233,25.5893,24.8541,24.9766,435400.0],["2024-04-16",24.7693,25.1557,24.6279,25.1463,500300.0],["2024-04-17",25.3254,25.3725,24.3169,24.4111,695500.0],["2024-04-18",24.5054,24.5808,23.3932,23.5911,513400.0],["2024-04-19",23.5346,24.0907,23.4309,23.9022,725000.0],["2024-04-22",24.1284,24.5431,24.0247,24.3357,451000.0],["2024-04-23",24.3263,24.8918,24.2038,24.2698,934900.0],["2024-04-24",23.0916,24.2603,22.79,23.0162,966200.0],["2024-04-25",22.8937,23.2801,22.4507,22.6204,754200.0],["2024-04-26",22.7712,23.2047,22.4978,23.1953,733900.0],["2024-04-29",23.3367,23.3461,22.5261,22.6675,624700.0],["2024-04-30",22.3942,22.3942,21.5647,21.7815,828300.0],["2024-05-01",21.8381,21.8381,21.2254,21.3857,584900.0],["2024-05-02",21.7061,21.7061,21.4139,21.5742,339900.0],["2024-05-03",21.97,22.0737,21.4611,21.9983,430100.0],["2024-05-06",22.1868,22.4224,21.725,21.7532,368300.0],["2024-05-07",21.8286,22.1962,21.7532,21.7721,473200.0],["2024-05-08",21.659,22.281,21.4988,22.2622,503600.0],["2024-05-09",22.3376,22.347,21.8004,21.8098,365000.0],["2024-05-10",21.8852,22.036,21.593,21.9417,532300.0],["2024-05-13",22.0548,22.1302,21.5742,21.7344,458300.0],["2024-05-14",22.1114,22.4413,21.9606,22.036,484700.0],["2024-05-15",22.1491,22.3847,21.7815,21.8192,423400.0],["2024-05-16",21.7438,22.102,21.6496,21.8852,439400.0],["2024-05-17",22.102,22.102,20.9427,21.1783,599200.0],["2024-05-20",21.2254,21.4893,21.1029,21.1595,341500.0],["2024-05-21",21.0746,21.2443,20.8296,20.8673,327500.0],["2024-05-22",20.839,21.15,20.6788,20.9238,524100.0],["2024-05-23",20.9898,21.0275,20.4808,20.839,606200.0],["2024-05-24",21.0087,21.2254,20.971,21.0275,350000.0],["2024-05-28",21.1312,21.2537,20.7825,20.8013,385300.0],["2024-05-29",20.5657,20.7353,20.4431,20.5185,349100.0],["2024-05-30",20.6788,20.9992,20.6411,20.8107,307300.0],["2024-05-31",20.9144,21.3291,20.9144,21.3103,447700.0],["2024-06-03",21.4328,21.4328,20.6505,20.7542,705900.0],["2024-06-04",20.6222,20.7447,19.9813,19.9907,491900.0],["2024-06-05",19.9813,20.0284,19.5666,19.6891,769100.0],["2024-06-06",19.6514,19.7174,19.2744,19.5195,984100.0],["2024-06-07",19.3027,19.4252,19.0671,19.2838,445600.0],["2024-06-10",19.0482,19.4441,19.0482,19.4252,538400.0],["2024-06-11",19.3498,19.5855,19.1802,19.4347,442000.0],["2024-06-12",19.8871,20.0284,19.3216,19.3216,494600.0],["2024-06-13",19.2084,19.8117,19.1142,19.7551,481200.0],["2024-06-14",19.3593,19.5855,19.1048,19.5195,697300.0],["2024-06-17",19.4252,20.1604,19.3498,20.0473,664200.0],["2024-06-18",20.1321,20.2075,19.7457,20.151,660000.0],["2024-06-20",20.1604,20.1792,19.5101,19.7834,517200.0],["2024-06-21",19.7174,19.8871,19.4724,19.7834,2299700.0],["2024-06-24",19.8871,20.528,19.7928,20.3489,467100.0],["2024-06-25",20.2546,20.2546,19.8494,19.8965,383900.0],["2024-06-26",19.7268,20.0284,19.6797,19.9342,481600.0],["2024-06-27",19.9153,20.3206,19.9153,20.2264,483500.0],["2024-06-28",20.2641,21.0841,20.2641,20.5845,2438400.0],["2024-07-01",20.5939,20.6222,20.151,20.2829,362800.0],["2024-07-02",20.3112,20.7353,20.2358,20.5091,457100.0],["2024-07-03",20.5659,20.8781,20.4713,20.6605,527800.0],["2024-07-05",20.6132,20.6132,19.601,19.7902,583200.0],["2024-07-08",19.9794,20.3672,19.951,20.0172,488600.0],["2024-07-09",19.8375,19.8942,19.4685,19.5537,470300.0],["2024-07-10",19.6672,19.6956,19.4023,19.4874,342500.0],["2024-07-11",19.8091,20.6132,19.6956,20.5943,590400.0],["2024-07-12",20.8213,21.0105,20.5659,20.8024,394400.0],["2024-07-15",21.0578,21.7578,20.9727,21.4457,503900.0],["2024-07-16",21.5781,22.7322,21.5781,22.4673,655200.0],["2024-07-17",22.2214,22.6565,22.0416,22.0795,643700.0],["2024-07-18",22.0133,22.3443,21.3416,21.4646,560200.0],["2024-07-19",21.4078,21.4646,21.1713,21.2375,1049800.0],["2024-07-22",21.4646,21.8619,21.1997,21.7484,381500.0],["2024-07-23",21.597,21.8146,21.2754,21.3321,709700.0],["2024-07-24",18.9199,20.5091,18.9199,19.3077,1419200.0],["2024-07-25",19.2888,19.8848,18.9388,19.4023,866800.0],["2024-07-26",19.8091,20.0267,19.3739,19.9415,850800.0],["2024-07-29",20.0077,20.1969,19.3834,19.6388,861300.0],["2024-07-30",19.705,20.3861,19.6293,20.2537,872800.0],["2024-07-31",20.3199,20.8024,20.1307,20.3294,663900.0],["2024-08-01",20.3199,20.5375,19.3928,19.7429,573000.0],["2024-08-02",19.0807,19.1658,18.5509,18.5604,746000.0],["2024-08-05",17.7847,18.3428,17.586,18.2104,618800.0],["2024-08-06",18.2104,18.4374,17.7941,18.305,589900.0],["2024-08-07",18.5509,18.6361,17.6049,18.2293,793200.0],["2024-08-08",18.5415,18.5888,18.2009,18.4658,796100.0],["2024-08-09",18.5604,18.5604,18.305,18.3333,437000.0],["2024-08-12",18.4374,18.5415,17.9549,18.0212,607400.0],["2024-08-13",18.2104,18.3617,18.0117,18.3523,543200.0],["2024-08-14",18.4563,18.6455,18.1252,18.2766,694800.0],["2024-08-15",18.8158,18.9482,18.4563,18.5888,366600.0],["2024-08-16",18.532,18.9199,18.4279,18.5131,502700.0],["2024-08-19",18.5509,18.7401,18.5131,18.7117,297800.0],["2024-08-20",18.5036,18.759,17.5387,17.5576,536800.0],["2024-08-21",17.8036,18.182,17.6144,18.0401,301200.0],["2024-08-22",18.0685,18.1441,17.832,17.9739,266500.0],["2024-08-23",18.0779,18.655,18.0022,18.4942,304900.0],["2024-08-26",18.6834,18.8726,18.3996,18.5036,324400.0],["2024-08-27",18.4374,18.5036,18.1631,18.1725,196800.0],["2024-08-28",18.0685,18.4847,18.059,18.1725,429700.0],["2024-08-29",18.3806,18.4658,18.0022,18.2198,364400.0],["2024-08-30",18.2955,18.409,18.0968,18.409,499200.0],["2024-09-03",18.182,18.3144,17.8414,18.0306,379800.0],["2024-09-04",18.0117,18.2577,17.8982,18.1158,294500.0],["2024-09-05",18.1252,18.1347,17.8603,17.8698,254100.0],["2024-09-06",17.7941,17.8603,16.7535,17.6428,771400.0],["2024-09-09",17.4157,17.6901,17.3211,17.5955,781700.0],["2024-09-10",17.6144,17.6238,17.3968,17.5198,759100.0],["2024-09-11",17.3495,17.6522,17.0752,17.6522,615900.0],["2024-09-12",17.7374,17.8414,17.4157,17.7752,389600.0],["2024-09-13",18.0401,18.3712,17.9739,18.286,265200.0],["2024-09-16",18.3333,18.4658,18.2009,18.4469,327800.0],["2024-09-17",18.6834,19.0239,18.5225,18.6171,479800.0],["2024-09-18",18.6171,19.0618,18.3144,18.6739,472300.0],["2024-09-19",19.1091,19.1091,18.7212,18.8915,410400.0],["2024-09-20",18.6644,18.6928,18.1536,18.3333,3587200.0],["2024-09-23",18.5509,18.6361,18.1347,18.3333,803400.0],["2024-09-24",18.4469,18.4752,18.0212,18.0212,397300.0],["2024-09-25",18.0495,18.0685,17.463,17.586,731200.0],["2024-09-26",17.8698,18.3996,17.8225,17.8793,409400.0],["2024-09-27",18.182,18.5131,17.8982,18.0685,253900.0],["2024-09-30",17.8887,18.2009,17.8414,18.1536,420400.0],["2024-10-01",18.0401,18.0401,17.6806,17.709,311300.0],["2024-10-02",17.6522,17.8887,17.1603,17.1698,554900.0],["2024-10-03",17.1887,17.3117,17.0279,17.2738,422700.0],["2024-10-04",17.5765,17.6522,17.0184,17.1508,294100.0],["2024-10-07",17.0562,17.1225,16.8765,17.0846,278700.0],["2024-10-08",17.0752,17.3211,16.7252,17.2549,316000.0],["2024-10-09",17.2738,17.5292,17.236,17.3022,279800.0],["2024-10-10",17.2357,17.2927,16.9507,17.2452,402300.0],["2024-10-11",17.2547,17.7773,17.2452,17.7108,308700.0],["2024-10-14",17.5968,17.8058,17.3497,17.5968,303400.0],["2024-10-15",17.5207,17.9578,17.4352,17.4352,354200.0],["2024-10-16",17.4922,18.0338,17.3592,17.9578,445400.0],["2024-10-17",17.8913,18.0528,17.6918,17.7678,411300.0],["2024-10-18",17.8248,17.8628,17.5207,17.5682,833400.0],["2024-10-21",17.5682,17.6158,16.7986,16.7986,400300.0],["2024-10-22",16.7131,16.7321,16.4281,16.5801,439900.0],["2024-10-23",16.5516,16.6656,16.181,16.2095,734200.0],["2024-10-24",16.124,16.4661,15.1454,16.0575,1187100.0],["2024-10-25",16.2,17.0932,16.048,17.0837,837000.0],["2024-10-28",17.1217,17.8153,16.9126,17.5682,821600.0],["2024-10-29",17.3402,17.4637,16.8366,17.0267,809600.0],["2024-10-30",17.0172,17.6158,16.9411,16.9507,564900.0],["2024-10-31",16.8556,16.9126,16.4566,16.5706,738400.0],["2024-11-01",16.6371,16.7986,16.4376,16.5801,571200.0],["2024-11-04",16.5421,16.9602,16.5421,16.8841,528800.0],["2024-11-05",16.7511,17.2452,16.6656,17.1407,299600.0],["2024-11-06",18.3949,18.8129,18.1763,18.2143,643100.0],["2024-11-07",18.1668,18.6039,17.9673,18.3569,470900.0],["2024-11-08",18.3759,19.1075,18.2904,18.8224,521500.0],["2024-11-11",19.041,19.1645,18.6799,19.098,404100.0],["2024-11-12",19.079,19.098,18.6134,18.7084,444200.0],["2024-11-13",18.7844,18.8795,18.3094,18.3379,414000.0],["2024-11-14",18.4804,18.6229,18.1763,18.3854,338200.0],["2024-11-15",18.4709,18.6134,18.1383,18.2048,330700.0],["2024-11-18",18.2143,18.3569,18.0813,18.0813,301900.0],["2024-11-19",17.7108,17.8913,17.4827,17.6348,511500.0],["2024-11-20",17.6443,17.7868,17.2452,17.5207,409000.0],["2024-11-21",17.6063,18.0623,17.5302,17.9673,323100.0],["2024-11-22",18.1573,18.4804,18.1003,18.3474,362600.0],["2024-11-25",18.6799,19.2595,18.5564,19.079,613100.0],["2024-11-26",18.8795,19.003,18.2904,18.5469,683100.0],["2024-11-27",18.8034,19.06,18.4804,18.6324,321600.0],["2024-11-29",18.7464,18.927,18.5469,18.8414,170900.0],["2024-12-02",18.8319,18.8319,18.2429,18.6514,561500.0],["2024-12-03",18.7084,18.7464,18.2334,18.6704,327700.0],["2024-12-04",18.6609,19.2595,18.6324,19.1075,360900.0],["2024-12-05",19.022,19.1075,18.3189,18.3284,404400.0],["2024-12-06",18.4614,18.6989,18.1003,18.3474,355700.0],["2024-12-09",18.5469,19.06,18.4614,18.7654,375200.0],["2024-12-10",18.7559,19.4495,18.5944,19.25,365300.0],["2024-12-11",19.4685,19.6016,18.8985,19.098,616900.0],["2024-12-12",19.06,19.155,18.4899,18.4899,253200.0],["2024-12-13",18.4234,18.5944,17.5682,17.6728,534800.0],["2024-12-16",17.5872,18.1383,17.5302,17.6253,604200.0],["2024-12-17",17.6538,18.0433,17.1692,17.3592,517700.0],["2024-12-18",17.6348,17.9388,16.6181,16.6846,455000.0],["2024-12-19",16.7511,16.8366,16.2475,16.2475,557500.0],["2024-12-20",16.105,16.7036,16.105,16.162,3056800.0],["2024-12-23",16.105,16.219,15.725,16.0005,523300.0],["2024-12-24",15.9435,16.2665,15.9435,16.2665,183400.0],["2024-12-26",16.0955,16.6466,16.086,16.6466,271800.0],["2024-12-27",16.5706,16.8081,16.2475,16.4471,250800.0],["2024-12-30",16.3521,16.4186,16.0575,16.2665,619600.0],["2024-12-31",16.3331,16.6181,16.2,16.276,301800.0],["2025-01-02",16.4091,16.6371,15.9815,16.1525,437200.0],["2025-01-03",16.257,16.3806,16.0195,16.2665,286000.0],["2025-01-06",16.2665,16.6276,16.2665,16.4186,312600.0],["2025-01-07",16.5706,16.6751,15.7915,15.934,617100.0],["2025-01-08",15.7535,16.0385,15.7535,16.0005,365600.0],["2025-01-10",15.6759,15.8859,15.4468,15.7236,650300.0],["2025-01-13",15.6091,16.1055,15.4754,16.0387,247700.0],["2025-01-14",16.1151,16.3155,15.9623,16.2487,342500.0],["2025-01-15",16.0005,16.3824,14.6544,15.2654,1425600.0],["2025-01-16",15.3131,15.399,14.7403,15.3513,862600.0],["2025-01-17",15.5613,15.7714,15.084,15.4945,3691000.0],["2025-01-21",15.7236,15.991,15.0649,15.0745,703700.0],["2025-01-22",14.9885,16.0291,14.9885,15.2558,969700.0],["2025-01-23",15.1699,15.38,14.9981,15.0267,555700.0],["2025-01-24",15.1222,15.4372,14.8644,14.8835,654300.0],["2025-01-27",14.979,15.0267,14.4635,14.5685,932400.0],["2025-01-28",14.5685,14.9503,14.4253,14.9313,1023300.0],["2025-01-29",14.5494,15.9337,14.1961,15.5709,1279000.0],["2025-01-30",15.8287,16.1437,14.8835,14.8931,953500.0],["2025-01-31",14.9026,15.5423,14.7976,14.8931,2934200.0],["2025-02-03",14.5589,14.9504,14.2057,14.5971,1267500.0],["2025-02-04",14.6544,14.8453,14.2057,14.3871,1154600.0],["2025-02-05",14.4253,14.6449,14.0625,14.1675,848400.0],["2025-02-06",14.1675,14.2439,13.5661,13.6711,897500.0],["2025-02-07",13.6615,13.7093,12.9837,12.9837,852300.0],["2025-02-10",13.0314,13.1746,12.6496,12.7832,822200.0],["2025-02-11",12.64,12.8882,12.5445,12.7068,709000.0],["2025-02-12",12.4586,12.6877,12.0672,12.0672,625200.0],["2025-02-13",12.1245,12.1722,11.8094,11.8381,1022800.0],["2025-02-14",12.029,12.5636,11.7903,11.8381,987100.0],["2025-02-18",11.819,11.8858,11.4753,11.5994,825000.0],["2025-02-19",11.5135,12.0672,11.4467,11.8954,1024900.0],["2025-02-20",11.8667,12.1531,11.6185,12.0004,799100.0],["2025-02-21",12.2104,12.2104,11.5326,11.5708,975800.0],["2025-02-24",11.418,11.4848,10.5111,10.5206,1287100.0],["2025-02-25",10.6352,11.2748,10.6161,11.0743,922000.0],["2025-02-26",11.1793,11.3226,11.1125,11.2462,909700.0],["2025-02-27",11.208,11.3894,11.0648,11.1412,1015200.0],["2025-02-28",11.1316,11.3321,10.9407,11.1793,1041500.0],["2025-03-03",11.2175,11.3416,10.2533,10.2629,811100.0],["2025-03-04",10.0815,10.2342,9.8714,10.1101,998700.0],["2025-03-05",10.1578,10.5015,10.1292,10.5015,909000.0],["2025-03-06",10.4251,11.1316,10.2915,11.0457,872900.0],["2025-03-07",11.0743,11.8667,11.0266,11.7617,1295300.0],["2025-03-10",11.5994,11.8763,11.0839,11.1125,1563900.0],["2025-03-11",11.1316,11.1698,10.597,10.8452,1221100.0],["2025-03-12",10.9502,10.9502,10.4347,10.5874,1278100.0],["2025-03-13",10.5015,10.597,9.9001,10.2724,1002800.0],["2025-03-14",10.3297,10.6829,10.2247,10.5588,1192400.0],["2025-03-17",10.5111,10.8166,10.387,10.8166,1040700.0],["2025-03-18",10.702,10.9502,10.5493,10.912,1423700.0],["2025-03-19",10.8452,11.1316,10.6829,10.8738,1281500.0],["2025-03-20",10.7784,11.1221,10.7306,10.8452,1139700.0],["2025-03-21",10.702,11.1698,10.4824,11.0266,10850300.0],["2025-03-24",11.1603,11.2462,10.3392,10.5684,1768200.0],["2025-03-25",10.5874,10.7402,10.2724,10.6543,1873700.0],["2025-03-26",10.7116,11.0075,10.5206,10.6543,736400.0],["2025-03-27",10.702,11.5517,10.5493,11.3894,1414200.0],["2025-03-28",11.1984,11.3703,10.1387,10.5302,1046500.0],["2025-03-31",10.2247,10.6352,10.1196,10.5493,850600.0],["2025-04-01",10.5015,10.7306,10.3965,10.5302,921200.0],["2025-04-02",10.3679,10.8166,10.3488,10.6925,744000.0],["2025-04-03",10.1925,10.3655,9.7598,9.8655,1028800.0],["2025-04-04",9.5001,10.0098,9.3463,9.8944,1096200.0],["2025-04-07",9.4713,10.0482,9.2694,9.4136,981200.0],["2025-04-08",9.6059,9.7213,9.0097,9.1155,1051800.0],["2025-04-09",8.8655,10.1348,8.8655,10.1155,1041400.0],["2025-04-10",9.8751,9.8944,9.5386,9.7213,897900.0],["2025-04-11",9.7694,9.7694,9.3559,9.4424,907900.0],["2025-04-14",9.5578,9.5578,8.7501,8.9521,818500.0],["2025-04-15",8.8655,9.0674,8.6444,8.8174,858500.0],["2025-04-16",8.8655,9.8174,8.8463,9.529,1525300.0],["2025-04-17",9.5386,10.0963,9.4809,9.7886,4625200.0],["2025-04-21",9.6732,9.7405,9.2405,9.529,698700.0],["2025-04-22",9.5001,9.7886,9.1924,9.6828,844000.0],["2025-04-23",10.0098,10.154,9.6828,9.7213,576300.0],["2025-04-24",9.7117,10.0482,9.6828,10.0482,596100.0],["2025-04-25",9.9136,9.9713,9.5482,9.6444,656600.0],["2025-04-28",9.6155,9.7886,9.4905,9.6636,574100.0],["2025-04-29",9.6348,9.7982,9.4136,9.5771,1320300.0],["2025-04-30",7.0001,7.6828,6.5193,6.6443,3367600.0],["2025-05-01",6.7886,7.827,6.6347,7.2501,2659700.0],["2025-05-02",7.4136,8.1443,7.3943,7.8751,1636300.0],["2025-05-05",7.7982,8.0193,7.6059,7.7693,1096400.0],["2025-05-06",7.6924,7.8847,7.6636,7.8174,1001200.0],["2025-05-07",7.9424,8.0578,7.6732,7.779,883800.0],["2025-05-08",7.8847,8.1636,7.7116,8.0193,748900.0],["2025-05-09",8.077,8.4232,7.9713,8.3751,669000.0],["2025-05-12",8.9905,9.3559,8.702,8.8944,882100.0],["2025-05-13",9.0578,9.4617,8.9713,9.3944,771400.0],["2025-05-14",9.404,9.5001,9.1059,9.3367,680200.0],["2025-05-15",9.2213,9.3559,8.9905,9.029,488800.0],["2025-05-16",9.0482,9.3559,8.9905,9.2309,558700.0],["2025-05-19",9.0963,9.4617,9.029,9.3847,664500.0],["2025-05-20",9.3847,9.4617,9.2213,9.3174,443300.0],["2025-05-21",9.1924,9.2694,8.6732,8.6924,567900.0],["2025-05-22",8.5482,8.7213,8.3943,8.5001,558500.0],["2025-05-23",8.3559,8.5963,8.2213,8.327,393200.0],["2025-05-27",8.5097,8.7309,8.3559,8.6059,589700.0],["2025-05-28",8.5963,8.6444,8.3751,8.4713,481100.0],["2025-05-29",8.5674,8.6924,8.2405,8.2886,569700.0],["2025-05-30",8.2597,8.4232,8.154,8.3367,819500.0],["2025-06-02",8.2693,8.3463,8.077,8.2213,679700.0],["2025-06-03",8.2693,8.904,8.154,8.8078,626500.0],["2025-06-04",8.8367,8.9232,8.6636,8.8463,517100.0],["2025-06-05",8.7597,8.827,8.5674,8.6059,549600.0],["2025-06-06",8.8463,9.2309,8.8463,9.0194,508000.0],["2025-06-09",9.154,9.6155,9.1347,9.5386,555200.0],["2025-06-10",9.6155,10.0482,9.4713,9.9424,674500.0],["2025-06-11",10.0098,10.029,9.7886,9.9521,626100.0],["2025-06-12",9.8751,10.1444,9.7405,9.9521,560300.0],["2025-06-13",9.7886,10.0386,9.6732,9.9617,618800.0],["2025-06-16",10.1828,10.5482,10.0386,10.3078,469200.0],["2025-06-17",10.2213,10.3078,9.8078,9.8848,809800.0],["2025-06-18",10.0098,10.3559,9.8751,9.9905,707100.0],["2025-06-20",10.1251,10.1636,9.8174,9.8174,958400.0],["2025-06-23",9.8655,9.9713,9.6251,9.9424,607200.0],["2025-06-24",10.0578,10.2694,9.9424,10.1828,597000.0],["2025-06-25",10.1348,10.1828,9.9136,10.0867,543600.0],["2025-06-26",10.2117,10.3559,10.1636,10.279,399700.0],["2025-06-27",10.3367,10.4809,10.2501,10.3463,608000.0],["2025-06-30",10.3751,10.3848,10.2213,10.2213,433100.0],["2025-07-01",10.2021,10.904,10.1925,10.6348,405500.0],["2025-07-02",10.7886,11.0578,10.6636,11.0386,566400.0],["2025-07-03",11.0967,11.242,10.9902,11.1258,316900.0],["2025-07-07",10.9805,11.2323,10.8062,10.9224,587600.0],["2025-07-08",10.8837,11.2129,10.845,10.9224,389200.0],["2025-07-09",11.0193,11.0193,10.6513,10.7965,699100.0],["2025-07-10",10.8546,11.1354,10.8062,10.8159,490700.0],["2025-07-11",10.6126,10.6707,10.4092,10.4286,416300.0],["2025-07-14",10.2059,10.2543,9.8573,9.896,678100.0],["2025-07-15",10.0606,10.1381,9.654,9.6636,613800.0],["2025-07-16",9.2763,9.6539,8.9084,9.5474,1595600.0],["2025-07-17",9.5862,9.7411,9.3731,9.6055,1352700.0],["2025-07-18",9.6249,9.6346,9.2279,9.3828,4849400.0],["2025-07-21",9.5184,9.5765,9.2182,9.2279,515000.0],["2025-07-22",9.3828,9.9832,9.315,9.9832,817200.0],["2025-07-23",10.1865,10.5932,10.0897,10.5157,773100.0],["2025-07-24",10.3899,10.477,10.2156,10.3221,759000.0],["2025-07-25",9.7798,10.0606,9.1214,9.654,1561700.0],["2025-07-28",9.654,10.1478,9.2763,10.08,1257900.0],["2025-07-29",10.051,10.1865,9.7895,10.1284,1013100.0],["2025-07-30",10.0413,10.0703,9.4603,9.5959,1236200.0],["2025-07-31",9.4409,9.6733,9.3538,9.6443,613900.0],["2025-08-01",9.3731,9.4603,9.2279,9.2569,632800.0],["2025-08-04",9.3054,9.4603,9.2279,9.3441,465800.0],["2025-08-05",9.4119,9.8767,9.3828,9.8186,607500.0],["2025-08-06",9.9348,9.9735,9.7895,9.8476,482200.0],["2025-08-07",10.051,10.109,9.7314,9.8282,382500.0],["2025-08-08",9.9154,9.9154,9.5765,9.5765,637900.0],["2025-08-11",9.7024,9.8767,9.1988,9.4409,886200.0],["2025-08-12",9.6636,10.3608,9.5378,10.2543,648500.0],["2025-08-13",10.2737,10.7578,10.1768,10.69,1016000.0],["2025-08-14",10.4867,10.5448,10.1381,10.477,577600.0],["2025-08-15",10.5835,10.6513,10.2059,10.3318,517500.0],["2025-08-18",10.3318,10.5835,10.3027,10.3802,558700.0],["2025-08-19",10.4673,10.8062,10.4673,10.5351,477500.0],["2025-08-20",10.5738,10.661,9.8186,9.8186,453200.0],["2025-08-21",9.7605,9.8089,9.4797,9.7992,420100.0],["2025-08-22",9.896,10.9805,9.896,10.9224,759300.0],["2025-08-25",10.9127,10.9418,10.6707,10.8159,484000.0],["2025-08-26",10.874,11.0483,10.7288,10.8837,1615100.0],["2025-08-27",10.9999,11.3872,10.9515,11.1064,568300.0],["2025-08-28",11.1548,11.1742,10.7191,10.7772,577900.0],["2025-08-29",10.7772,10.9708,10.6029,10.7384,483000.0],["2025-09-02",10.6513,10.7675,10.5835,10.7288,369300.0],["2025-09-03",10.6029,10.7675,10.5061,10.6707,366100.0],["2025-09-04",10.7869,10.9902,10.6416,10.9708,421000.0],["2025-09-05",10.9999,11.4744,10.9999,11.3194,388200.0],["2025-09-08",11.271,11.3775,11.058,11.1258,284700.0],["2025-09-09",11.0386,11.1354,10.7675,10.9418,284500.0],["2025-09-10",10.9224,11.0289,10.845,10.9031,272300.0],["2025-09-11",10.9321,11.2613,10.9031,11.1645,233900.0],["2025-09-12",11.2226,11.2226,10.7772,10.8159,346100.0],["2025-09-15",10.845,11.0483,10.7288,11.0096,275400.0],["2025-09-16",11.0289,11.1354,10.8837,11.0289,197600.0],["2025-09-17",10.9418,11.3582,10.6416,10.6416,298200.0],["2025-09-18",10.7675,11.1839,10.6803,11.1354,300600.0],["2025-09-19",11.1839,11.3194,10.5061,10.5351,789400.0],["2025-09-22",10.4673,10.5738,10.3221,10.477,338200.0],["2025-09-23",10.6319,10.7191,10.293,10.3705,547200.0],["2025-09-24",10.4383,10.4867,9.9638,10.1768,404200.0],["2025-09-25",10.0994,10.0994,9.7895,9.7992,338000.0],["2025-09-26",9.9444,9.9735,9.8089,9.9057,269000.0],["2025-09-29",9.9251,9.9251,9.5378,9.6055,299800.0],["2025-09-30",9.6055,9.7217,9.3538,9.5571,596100.0],["2025-10-01",9.4506,9.6152,9.3344,9.4893,427500.0],["2025-10-02",9.5479,9.5577,9.216,9.3527,305100.0],["2025-10-03",9.4405,9.7627,9.4405,9.4601,314300.0],["2025-10-06",9.5382,9.5577,9.1672,9.1867,430600.0],["2025-10-07",9.1476,9.2453,8.9426,8.9622,457300.0],["2025-10-08",8.9133,9.2257,8.9133,9.0207,334800.0],["2025-10-09",9.0695,9.1379,8.8645,8.9036,338300.0],["2025-10-10",8.8548,8.9329,8.4447,8.4545,431200.0],["2025-10-13",8.4057,8.4545,7.8785,8.3178,592200.0],["2025-10-14",8.1421,8.8255,8.1421,8.7181,467300.0],["2025-10-15",8.8157,8.8841,8.5033,8.5326,392300.0],["2025-10-16",8.5619,8.8938,8.5619,8.6888,701300.0],["2025-10-17",8.5814,8.845,8.5716,8.6107,588300.0],["2025-10-20",8.7571,9.05,8.7571,8.8157,407900.0],["2025-10-21",8.8548,9.1672,8.7864,8.9914,479700.0],["2025-10-22",9.05,9.05,8.7474,8.7767,412300.0],["2025-10-23",8.8352,8.8938,8.5424,8.6986,288300.0],["2025-10-24",8.7669,8.8548,8.6693,8.8157,308700.0],["2025-10-27",8.8743,8.8841,8.5521,8.6986,484800.0],["2025-10-28",8.6986,8.6986,8.3373,8.3569,295600.0],["2025-10-29",8.2983,8.3862,8.0737,8.1128,601600.0],["2025-10-30",8.0445,8.3178,7.8102,7.898,699400.0],["2025-10-31",7.8394,7.9175,7.5563,7.8297,854200.0],["2025-11-03",7.7516,8.1421,7.5563,7.7321,614200.0],["2025-11-04",7.6344,7.693,7.488,7.5075,494200.0],["2025-11-05",7.527,7.9273,7.4587,7.6735,481200.0],["2025-11-06",7.654,7.8785,7.527,7.5759,423100.0],["2025-11-07",7.4685,7.6247,7.4294,7.5563,419200.0],["2025-11-10",7.6149,7.8492,7.5173,7.654,496400.0],["2025-11-11",7.6344,7.6832,7.4587,7.6247,382100.0],["2025-11-12",7.654,7.7613,7.4685,7.4977,304300.0],["2025-11-13",7.4489,7.5759,7.3415,7.4392,468400.0],["2025-11-14",7.3708,7.488,7.322,7.4001,658700.0],["2025-11-17",7.4196,7.6149,7.322,7.3611,586200.0],["2025-11-18",7.322,7.5759,7.322,7.5759,561500.0],["2025-11-19",7.5368,7.6442,7.322,7.3318,479600.0],["2025-11-20",7.4294,7.5075,7.322,7.4001,437300.0],["2025-11-21",7.5954,8.1909,7.488,8.1128,688300.0],["2025-11-24",8.0347,8.2788,7.859,8.2202,681500.0],["2025-11-25",8.2202,8.4154,8.2202,8.3471,500100.0],["2025-11-26",8.2592,8.4935,8.2592,8.4252,341600.0],["2025-11-28",8.2983,8.3862,8.2104,8.2397,298500.0],["2025-12-01",8.2104,8.806,8.2007,8.6009,1087000.0],["2025-12-02",8.6107,8.6205,8.3862,8.5619,453200.0],["2025-12-03",8.5716,9.0403,8.4935,8.845,605300.0],["2025-12-04",8.9622,9.2453,8.8743,9.0207,548200.0],["2025-12-05",9.0891,9.1965,8.9133,9.0988,512100.0],["2025-12-08",9.1574,9.3234,9.011,9.0207,579400.0],["2025-12-09",8.9036,9.1379,8.8645,9.1184,510100.0],["2025-12-10",9.05,9.6651,8.9524,9.6065,1359800.0],["2025-12-11",9.6651,10.0653,9.6651,9.7529,867000.0],["2025-12-12",9.8213,9.9189,9.4991,9.5186,1296400.0],["2025-12-15",9.5772,9.6748,9.3722,9.6651,1160800.0],["2025-12-16",9.5967,9.8017,9.4796,9.5479,671200.0],["2025-12-17",9.5186,9.6065,9.1965,9.2355,364100.0],["2025-12-18",9.3234,9.4112,9.0012,9.0793,386700.0],["2025-12-19",9.011,9.011,8.3569,8.7669,1307900.0],["2025-12-22",8.8157,8.9622,8.7474,8.7864,442600.0],["2025-12-23",8.806,8.806,8.6009,8.7083,417600.0],["2025-12-24",8.7767,8.7962,8.6107,8.7083,118400.0],["2025-12-26",8.7083,8.7083,8.5814,8.6693,294400.0],["2025-12-29",8.6107,8.64,8.435,8.5326,255200.0],["2025-12-30",8.4935,8.5716,8.435,8.4935,305400.0],["2025-12-31",8.5033,8.5228,8.3959,8.4447,556400.0],["2026-01-02",8.5131,8.8157,8.4447,8.7278,378900.0],["2026-01-05",8.7864,9.1965,8.7864,9.0305,466000.0],["2026-01-06",8.9133,9.5772,8.8743,9.5186,555600.0],["2026-01-07",9.4503,9.5186,9.0598,9.1281,531200.0],["2026-01-08",9.0592,10.1128,8.9804,9.9454,652800.0],["2026-01-09",9.9159,10.2014,9.6894,10.162,330300.0],["2026-01-12",10.0537,10.5756,10.0439,10.5658,512800.0],["2026-01-13",10.5559,10.5953,10.2507,10.4181,588700.0],["2026-01-14",10.4181,10.6249,10.3393,10.4279,542000.0],["2026-01-15",10.3984,10.94,10.3393,10.6839,441500.0],["2026-01-16",10.6052,10.6642,10.2704,10.2802,482200.0],["2026-01-20",10.0833,10.1424,9.4826,9.5909,467300.0],["2026-01-21",9.6697,10.1817,9.5417,10.0242,654800.0],["2026-01-22",10.034,10.2999,10.034,10.1916,498300.0],["2026-01-23",10.231,10.2507,9.975,10.0143,719400.0],["2026-01-26",10.0439,10.0636,9.7091,9.906,445600.0],["2026-01-27",9.8962,9.975,9.65,9.778,426800.0],["2026-01-28",9.8076,10.0045,9.5909,9.6697,414400.0],["2026-01-29",9.6697,9.8765,9.5614,9.7879,511200.0],["2026-01-30",9.6303,10.2014,9.5614,9.975,2570100.0],["2026-02-02",10.0143,10.8021,9.9159,10.7332,548100.0],["2026-02-03",10.5264,11.2748,10.5264,11.068,834100.0],["2026-02-04",9.8469,11.5012,9.2364,10.871,1398000.0],["2026-02-05",9.9553,10.8119,9.9553,10.7923,964700.0],["2026-02-06",10.8218,11.127,10.359,10.8612,1058900.0],["2026-02-09",10.9597,11.2649,10.6544,10.9793,702900.0],["2026-02-10",11.0778,11.6785,10.7627,11.2846,901900.0],["2026-02-11",11.3043,11.9739,11.3043,11.9739,692300.0],["2026-02-12",12.3284,12.7419,11.2649,11.4717,842300.0],["2026-02-13",11.4717,11.8459,11.2354,11.6785,566700.0],["2026-02-17",11.6785,11.7769,11.3732,11.5997,394900.0],["2026-02-18",11.6686,11.8459,11.2944,11.4225,629600.0],["2026-02-19",11.4028,11.58,11.196,11.3043,678800.0],["2026-02-20",11.4028,12.1807,11.2944,11.4323,906900.0],["2026-02-23",11.2551,11.3535,10.5756,10.6741,487600.0],["2026-02-24",10.6347,10.8513,10.3491,10.4575,706200.0],["2026-02-25",10.6642,10.6642,9.9454,10.0537,483300.0],["2026-02-26",10.034,10.2802,9.8863,9.9848,474000.0],["2026-02-27",9.8371,10.0439,9.6795,9.9946,864800.0],["2026-03-02",9.7386,9.8568,9.3644,9.7091,1040200.0],["2026-03-03",9.4038,9.5614,9.069,9.4235,483100.0],["2026-03-04",9.5515,9.8371,9.4235,9.778,408700.0],["2026-03-05",9.7288,9.9257,9.4629,9.5515,416300.0],["2026-03-06",9.2758,9.2758,9.0001,9.069,354700.0],["2026-03-09",8.7638,8.9804,8.4388,8.9509,505500.0],["2026-03-10",8.941,9.2955,8.7736,9.0296,531300.0],["2026-03-11",9.01,9.138,8.7933,8.8819,428200.0],["2026-03-12",8.7047,8.813,8.0942,8.0942,703100.0],["2026-03-13",8.1533,8.2714,7.9169,8.045,470400.0],["2026-03-16",8.2124,8.2714,8.0351,8.0548,424100.0],["2026-03-17",8.1434,8.2813,7.7889,7.8973,384500.0],["2026-03-18",7.8579,7.976,7.6609,7.6708,458500.0],["2026-03-19",7.5034,7.9169,7.4738,7.7397,571300.0],["2026-03-20",7.8283,7.8874,7.6117,7.7988,843600.0],["2026-03-23",8.1139,8.6653,8.0942,8.5275,754200.0],["2026-03-24",8.301,8.8032,8.301,8.7244,559100.0],["2026-03-25",8.9016,9.0986,8.7244,9.0592,578900.0],["2026-03-26",8.8623,9.1281,8.8229,8.9312,470000.0],["2026-03-27",8.8229,8.8426,8.2714,8.2813,561800.0],["2026-03-30",8.2813,8.4487,8.1336,8.3207,451200.0],["2026-03-31",8.5275,8.7441,8.3994,8.4881,358200.0],["2026-04-01",8.6161,8.8032,8.4487,8.4487,592100.0],["2026-04-02",8.2002,8.5481,8.071,8.4288,445200.0],["2026-04-06",8.3592,8.5978,8.2896,8.5083,313800.0],["2026-04-07",8.5282,8.6773,8.2996,8.399,660400.0],["2026-04-08",8.9755,9.1942,8.9059,9.1047,870900.0],["2026-04-09",8.9954,9.1345,8.7071,9.1246,540700.0],["2026-04-10",9.214,9.3532,9.0152,9.1445,388300.0],["2026-04-13",9.0351,9.1047,8.9059,9.0848,372300.0],["2026-04-14",9.0948,9.3333,8.9655,9.2637,243900.0],["2026-04-15",9.2041,9.2935,8.8761,8.9655,320000.0],["2026-04-16",8.9357,9.1246,8.886,9.0351,396200.0],["2026-04-17",9.224,9.721,9.224,9.542,335200.0],["2026-04-20",9.4824,9.711,9.4526,9.4923,451400.0],["2026-04-21",9.4923,9.5122,8.8661,8.8661,664000.0],["2026-04-22",8.9556,8.9854,8.4586,8.6574,715800.0],["2026-04-23",8.6972,8.9258,8.5878,8.8363,1044700.0],["2026-04-24",8.7966,9.1345,8.7568,9.0451,423800.0],["2026-04-27",8.9258,9.1445,8.5978,8.717,593900.0],["2026-04-28",8.727,8.727,8.1604,8.3294,1733900.0],["2026-04-29",8.4487,8.5083,8.1406,8.2896,847200.0],["2026-04-30",8.399,8.7369,8.3095,8.6375,636200.0],["2026-05-01",8.3393,8.3393,7.0571,7.6336,2249600.0],["2026-05-04",7.6138,7.902,7.5342,7.5541,1174600.0],["2026-05-05",7.743,7.9418,7.5243,7.5342,2023100.0],["2026-05-06",7.8125,7.8125,7.4647,7.7231,747100.0],["2026-05-07",7.8125,8.0312,7.7231,7.7529,692700.0],["2026-05-08",7.7231,7.8225,7.4249,7.4249,548000.0],["2026-05-11",7.3653,7.405,6.9876,7.1665,736200.0],["2026-05-12",7.0671,7.1963,6.749,6.908,875200.0],["2026-05-13",6.908,6.9379,6.7689,6.8186,680100.0],["2026-05-14",6.8583,6.9279,6.6894,6.7589,787200.0],["2026-05-15",6.749,6.8782,6.5999,6.8484,1027800.0],["2026-05-18",6.7788,6.8882,6.6794,6.7589,695000.0],["2026-05-19",6.7589,6.8285,6.59,6.7291,832200.0],["2026-05-20",6.749,6.9379,6.6198,6.918,872900.0],["2026-05-21",6.8385,7.3951,6.7589,7.3851,847500.0],["2026-05-22",7.405,7.7827,7.3851,7.7231,745300.0],["2026-05-26",7.7827,7.9915,7.743,7.9915,640200.0],["2026-05-27",8.1107,8.4089,7.9915,8.0909,743100.0],["2026-05-28",8.0412,8.23,7.9815,8.1505,451600.0],["2026-05-29",8.071,8.1604,7.7927,7.8821,747700.0],["2026-06-01",7.7927,7.7927,7.4945,7.5939,550700.0],["2026-06-02",7.6436,7.7628,7.6138,7.743,538000.0],["2026-06-03",7.743,7.8821,7.6833,7.8622,398100.0],["2026-06-04",7.9815,8.0809,7.9119,7.9616,327100.0],["2026-06-05",7.9716,7.9716,7.1665,7.2957,913800.0],["2026-06-08",7.415,7.8722,7.405,7.7131,1099400.0],["2026-06-09",7.8324,8.2399,7.6734,7.8821,512600.0],["2026-06-10",7.8523,8.4089,7.8225,8.2101,669100.0],["2026-06-11",8.23,8.9954,8.23,8.886,882900.0],["2026-06-12",8.896,9.6812,8.8661,9.6514,1416300.0],["2026-06-15",9.7706,10.2676,9.3432,9.4029,1201100.0],["2026-06-16",9.4426,9.6613,9.224,9.224,769200.0],["2026-06-17",10.2875,11.4902,10.1981,10.7348,1633400.0],["2026-06-18",11.0529,12.0269,10.5758,11.2914,2144000.0],["2026-06-22",11.3312,12.3053,11.3312,11.9872,911300.0],["2026-06-23",11.7288,12.7327,11.6194,12.5239,1194500.0],["2026-06-24",12.5736,13.5477,12.5637,13.0209,1800000.0],["2026-06-25",13.0706,13.9652,13.0308,13.8558,1022300.0],["2026-06-26",13.8459,14.2335,13.5477,13.9652,1527200.0],["2026-06-29",13.6769,14.0447,13.3489,13.667,662600.0],["2026-06-30",13.5676,13.6272,13.0408,13.4185,755900.0],["2026-07-01",13.3787,13.4284,12.9712,13.17,779800.0],["2026-07-02",13.4,13.82,13.11,13.26,792600.0],["2026-07-06",13.45,13.5,12.977,13,589205.781563],["2026-07-07",12.77,12.93,12.135,12.29,954099.128271],["2026-07-08",12.1,12.5,11.98,12.27,1011317.609523],["2026-07-09",12.49,12.58,12.27,12.36,613937.259531],["2026-07-10",12.42,12.99,12.42,12.9,578175.171131],["2026-07-13",13.01,13.63,12.91,13.03,657355.619444],["2026-07-14",13.23,13.5299,13.22,13.42,530943.248945],["2026-07-15",11.94,13,11.5,12.64,5589000.680609],["2026-07-16",12.63,12.73,12.25,12.54,6483902.677109],["2026-07-17",12.39,13.46,12.34,13.44,1324360.694005],["2026-07-20",13.5,13.655,13.21,13.27,1041485.522185],["2026-07-21",13.45,13.69,13.04,13.51,1004357.537265],["2026-07-22",13.53,13.975,13.391,13.91,1180319.848093],["2026-07-23",13.88,13.99,13.12,13.3,1132724.478651],["2026-07-24",13.41,13.69,13.21,13.34,676106.110851],["2026-07-27",13.36,13.54,12.83,13.22,741384.04043],["2026-07-28",13.3,13.415,12.875,13.31,2467425.348499],["2026-07-29",13.5,13.575,11.76,12.4,2411056.099128],["2026-07-30",13.21,13.21,12.13,12.4,1498112.590188],["2026-07-31",12.57,12.8,11.9,12.56,2047931.171082],["2026-08-03",12.66,12.9055,12.25,12.46,927833.317961],["2026-08-04",12.72,12.72,12.31,12.45,1409533.741103],["2026-08-05",12.33,12.8,12.211,12.71,913145.224637],["2026-08-06",12.6,12.81,12.43,12.56,731277.045009],["2026-08-07",12.61,13.1,12.49,12.93,847380.78641],["2026-08-10",12.95,13.08,12.59,12.7,169120.68579],["2026-08-11",12.54,12.69,12.13,12.39,680389.181862],["2026-08-12",12.6,12.65,11.92,12.45,1033484.158483],["2026-08-13",12.55,13.05,12.36,12.49,1256252.944025],["2026-08-14",12.55,12.94,12.45,12.56,884734.155805]]}