{"t":"AORT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-02-12",4.132,4.4498,3.4963,3.8141,5587200.0],["1993-02-16",3.7744,3.8936,3.2579,3.2579,895200.0],["1993-02-17",3.4963,3.4963,3.2579,3.2976,378300.0],["1993-02-18",3.4963,3.4963,2.94,3.1784,481500.0],["1993-02-19",3.0195,3.1784,3.0195,3.099,284100.0],["1993-02-22",3.1784,3.1784,3.0195,3.0195,359400.0],["1993-02-23",3.0195,3.1784,2.94,3.1784,153300.0],["1993-02-24",2.94,3.099,2.8606,3.099,160200.0],["1993-02-25",2.94,3.099,2.94,3.099,26100.0],["1993-02-26",3.099,3.099,2.94,3.0195,75600.0],["1993-03-01",3.099,3.099,2.94,3.0195,43500.0],["1993-03-02",2.94,3.099,2.94,2.94,21600.0],["1993-03-03",3.099,3.099,2.94,3.0195,127800.0],["1993-03-04",3.0592,3.1784,2.94,3.1784,53700.0],["1993-03-05",3.1784,3.1784,2.94,2.94,473100.0],["1993-03-08",3.1784,3.4963,3.0195,3.4963,188100.0],["1993-03-09",3.1784,3.4963,3.1784,3.4963,134700.0],["1993-03-10",3.1784,3.1784,2.5427,2.8606,480000.0],["1993-03-11",3.099,3.099,2.7811,2.7811,114000.0],["1993-03-12",2.7811,2.7811,2.6222,2.7811,108000.0],["1993-03-15",2.7017,2.7017,2.4633,2.4633,75900.0],["1993-03-16",2.5427,2.94,2.5427,2.7811,213300.0],["1993-03-17",2.7811,2.94,2.7811,2.94,79200.0],["1993-03-18",2.94,3.0195,2.8606,2.8606,78000.0],["1993-03-19",2.8606,3.0195,2.8606,2.8606,68700.0],["1993-03-22",3.0195,3.0195,2.8606,2.8606,49500.0],["1993-03-23",2.8606,2.94,2.7811,2.7811,24600.0],["1993-03-24",2.7811,2.7811,2.4633,2.4633,84600.0],["1993-03-25",2.4633,2.7017,2.4633,2.5825,85800.0],["1993-03-26",2.7017,2.7017,2.4633,2.7017,9600.0],["1993-03-29",2.4633,2.7017,2.3044,2.3044,31500.0],["1993-03-30",2.3044,2.7017,2.3044,2.4633,100500.0],["1993-03-31",2.3838,2.6222,2.3838,2.5427,151500.0],["1993-04-01",2.6222,2.6222,2.5427,2.5427,33600.0],["1993-04-02",2.5427,2.6222,2.5427,2.5427,54300.0],["1993-04-05",2.6619,2.7017,2.5427,2.7017,12300.0],["1993-04-06",2.7017,2.94,2.6222,2.8209,203100.0],["1993-04-07",2.94,2.94,2.7811,2.94,26400.0],["1993-04-08",2.94,2.94,2.7811,2.94,13500.0],["1993-04-12",2.8606,3.0195,2.8606,2.94,25800.0],["1993-04-13",2.8606,2.94,2.7017,2.8606,59700.0],["1993-04-14",2.7017,2.8606,2.6222,2.8606,102300.0],["1993-04-15",2.7811,2.8606,2.7017,2.8209,12000.0],["1993-04-16",2.8606,2.8606,2.7017,2.7017,27900.0],["1993-04-19",2.7017,2.8606,2.6222,2.7017,31500.0],["1993-04-20",2.6222,2.8606,2.6222,2.8606,126900.0],["1993-04-21",2.7811,2.8606,2.7017,2.7017,24000.0],["1993-04-22",2.7017,2.8606,2.7017,2.7811,13500.0],["1993-04-23",2.7017,2.8606,2.6222,2.8606,45300.0],["1993-04-26",2.7811,2.8606,2.6619,2.8606,58500.0],["1993-04-27",2.7017,2.7811,2.6222,2.7811,53700.0],["1993-04-28",2.7811,2.94,2.7017,2.8606,80400.0],["1993-04-29",2.94,2.94,2.7811,2.94,38700.0],["1993-04-30",2.7811,2.94,2.7811,2.7811,49800.0],["1993-05-03",2.8606,2.8606,2.6619,2.7811,59100.0],["1993-05-04",2.7811,2.7811,2.6222,2.6222,2100.0],["1993-05-05",2.7811,2.7811,2.6222,2.6222,10500.0],["1993-05-06",2.7811,2.7811,2.5427,2.5427,12900.0],["1993-05-07",2.5427,2.7017,2.5427,2.7017,17700.0],["1993-05-10",2.5427,2.7017,2.5427,2.7017,7800.0],["1993-05-11",2.5427,2.7811,2.5427,2.7811,12000.0],["1993-05-12",2.5427,2.7811,2.5427,2.5427,18300.0],["1993-05-13",2.5427,2.6619,2.4633,2.5427,51600.0],["1993-05-14",2.6222,2.6222,2.4633,2.4633,4800.0],["1993-05-17",2.4633,2.6222,2.4633,2.4633,2400.0],["1993-05-18",2.4633,2.6222,2.3838,2.5427,21900.0],["1993-05-19",2.4633,2.6222,2.3838,2.4633,102000.0],["1993-05-20",2.4633,2.6222,2.4633,2.4633,56700.0],["1993-05-21",2.4633,2.6222,2.4633,2.5427,54900.0],["1993-05-24",2.4633,2.4633,2.4633,2.4633,7200.0],["1993-05-25",2.4633,2.4633,2.4633,2.4633,5100.0],["1993-05-26",2.4633,2.5427,2.4633,2.5427,2400.0],["1993-05-27",2.4633,2.5427,2.4633,2.4633,32100.0],["1993-05-28",2.5427,2.5427,2.3838,2.4633,15600.0],["1993-06-01",2.3838,2.3838,2.3838,2.3838,14100.0],["1993-06-02",2.3838,2.4633,2.1454,2.1454,49800.0],["1993-06-03",2.3838,2.3838,2.2249,2.3838,39900.0],["1993-06-04",2.2249,2.3838,2.2249,2.2646,27300.0],["1993-06-07",2.3044,2.3838,2.2249,2.2249,61200.0],["1993-06-08",2.3838,2.4633,2.3044,2.3044,28500.0],["1993-06-09",2.4633,2.6222,2.4633,2.6222,33300.0],["1993-06-10",2.7017,2.94,2.6222,2.7811,93000.0],["1993-06-11",2.94,2.94,2.7811,2.7811,30000.0],["1993-06-14",2.9003,2.94,2.7811,2.7811,12300.0],["1993-06-15",2.7811,2.94,2.7811,2.94,61200.0],["1993-06-16",2.8606,3.0195,2.8606,3.0195,75900.0],["1993-06-17",3.0195,3.0195,2.94,2.94,81300.0],["1993-06-18",2.9798,3.0195,2.7811,2.8209,88800.0],["1993-06-21",2.7811,2.7811,2.7017,2.7811,35700.0],["1993-06-22",2.7017,2.8606,2.7017,2.7017,20700.0],["1993-06-23",2.7017,2.8606,2.7017,2.7017,2100.0],["1993-06-24",2.7017,2.8606,2.7017,2.7017,12300.0],["1993-06-25",2.7017,2.8606,2.7017,2.7017,11400.0],["1993-06-28",2.7811,2.7811,2.7017,2.7017,10800.0],["1993-06-29",2.7017,2.7017,2.7017,2.7017,3600.0],["1993-06-30",2.7017,2.7811,2.7017,2.7017,11100.0],["1993-07-01",2.7017,2.8606,2.7017,2.7017,13800.0],["1993-07-02",2.7811,2.7811,2.7811,2.7811,300.0],["1993-07-06",2.7017,2.7017,2.6222,2.6222,27300.0],["1993-07-07",2.6222,2.6222,2.6222,2.6222,3000.0],["1993-07-08",2.7017,2.7017,2.4633,2.6222,31200.0],["1993-07-09",2.4633,2.4633,2.3838,2.3838,6600.0],["1993-07-12",2.3838,2.5427,2.3838,2.5427,6300.0],["1993-07-13",2.3838,2.5427,2.3044,2.5427,10800.0],["1993-07-14",2.3044,2.3044,2.3044,2.3044,3300.0],["1993-07-15",2.5427,2.94,2.5427,2.94,228300.0],["1993-07-16",3.0195,3.1784,2.94,3.0195,283800.0],["1993-07-19",3.1784,3.1784,3.0195,3.0195,30000.0],["1993-07-20",3.0195,3.1784,3.0195,3.0195,27300.0],["1993-07-21",3.0195,3.099,3.0195,3.0195,37500.0],["1993-07-22",3.0195,3.099,2.8606,2.8606,92400.0],["1993-07-23",3.099,3.099,2.7017,2.7017,51600.0],["1993-07-26",2.7017,2.7811,2.6222,2.7811,14700.0],["1993-07-27",2.6222,2.7811,2.6222,2.7017,47700.0],["1993-07-28",2.6222,2.8606,2.6222,2.7811,49200.0],["1993-07-29",3.0195,3.0195,2.8606,2.8606,7800.0],["1993-07-30",2.8606,3.0195,2.8606,2.94,10500.0],["1993-08-02",2.8606,3.0195,2.8606,2.8606,13500.0],["1993-08-03",2.94,2.94,2.8606,2.8606,4800.0],["1993-08-04",3.0195,3.0195,2.8606,2.94,22800.0],["1993-08-05",2.7017,2.94,2.7017,2.7811,141300.0],["1993-08-06",2.5427,2.7811,2.5427,2.6222,27300.0],["1993-08-09",2.6222,2.7414,2.6222,2.7414,6000.0],["1993-08-10",2.7811,2.7811,2.6222,2.7811,50100.0],["1993-08-11",2.6222,2.7811,2.6222,2.7414,42900.0],["1993-08-12",2.7017,2.7017,2.5427,2.5427,60900.0],["1993-08-13",2.5427,2.6222,2.4633,2.4633,35400.0],["1993-08-16",2.4633,2.6222,2.4633,2.4633,6900.0],["1993-08-17",2.6222,2.6222,2.4633,2.5427,26400.0],["1993-08-18",2.6222,2.6222,2.4633,2.6222,23100.0],["1993-08-19",2.4633,2.7017,2.4633,2.4633,69600.0],["1993-08-20",2.7017,2.7017,2.4633,2.4633,2100.0],["1993-08-23",2.7017,2.7017,2.4633,2.4633,18300.0],["1993-08-24",2.3838,2.6222,2.3838,2.5427,23700.0],["1993-08-25",2.3838,2.6222,2.3838,2.3838,39300.0],["1993-08-26",2.3838,2.6222,2.3838,2.3838,12300.0],["1993-08-27",2.3044,2.5427,2.3044,2.3044,16800.0],["1993-08-30",2.2249,2.3838,2.2249,2.2249,10200.0],["1993-08-31",2.3441,2.3838,2.1454,2.3838,25500.0],["1993-09-01",2.2249,2.3838,2.2249,2.3044,14100.0],["1993-09-02",2.3044,2.4633,2.3044,2.3044,144300.0],["1993-09-03",2.4633,2.4633,2.3044,2.4633,5700.0],["1993-09-07",2.4633,2.4633,2.4633,2.4633,300.0],["1993-09-08",2.3044,2.4633,2.3044,2.4633,70500.0],["1993-09-09",2.3044,2.3044,2.3044,2.3044,600.0],["1993-09-10",2.3044,2.4633,2.3044,2.4633,3600.0],["1993-09-13",2.4633,2.4633,2.3441,2.3838,8400.0],["1993-09-14",2.4633,2.4633,2.3838,2.4633,36000.0],["1993-09-15",2.3838,2.5427,2.3838,2.5427,14400.0],["1993-09-16",2.4633,2.4633,2.4633,2.4633,3000.0],["1993-09-17",2.4633,2.6222,2.4633,2.5427,284100.0],["1993-09-20",2.5427,2.5825,2.5427,2.5427,40500.0],["1993-09-21",2.7017,2.7017,2.4633,2.5825,113100.0],["1993-09-22",2.6222,2.7017,2.5427,2.6222,32100.0],["1993-09-23",2.5427,2.7017,2.5427,2.7017,37200.0],["1993-09-24",2.6222,2.6222,2.5427,2.5427,12900.0],["1993-09-27",2.7017,2.7017,2.5427,2.5427,44400.0],["1993-09-28",2.5427,2.7017,2.5427,2.6222,32700.0],["1993-09-29",2.5427,2.7017,2.5427,2.5427,16200.0],["1993-09-30",2.5427,2.7017,2.5427,2.5427,10200.0],["1993-10-01",2.5427,2.6222,2.5427,2.6222,18600.0],["1993-10-04",2.5427,2.5427,2.3044,2.3044,64500.0],["1993-10-05",2.3044,2.3838,2.2249,2.2249,49500.0],["1993-10-06",2.2249,2.2249,2.2249,2.2249,2400.0],["1993-10-07",2.4633,2.4633,2.2249,2.3044,36000.0],["1993-10-08",2.2249,2.4633,2.2249,2.4633,3600.0],["1993-10-11",2.4633,2.5427,2.3044,2.5427,88800.0],["1993-10-12",2.5427,2.5427,2.3044,2.3044,101100.0],["1993-10-13",2.3838,2.5427,2.3044,2.3838,360900.0],["1993-10-14",2.5427,2.5427,2.3838,2.4633,16500.0],["1993-10-15",2.3838,2.5427,2.3838,2.5427,17100.0],["1993-10-18",2.5427,2.5427,2.3838,2.3838,51300.0],["1993-10-19",2.3838,2.5427,2.3838,2.5427,23700.0],["1993-10-20",2.3838,2.5427,2.3838,2.3838,132300.0],["1993-10-21",2.5427,2.5427,2.3838,2.4633,83400.0],["1993-10-22",2.5427,2.5427,2.3838,2.3838,31500.0],["1993-10-25",2.5427,2.5427,2.3838,2.3838,10800.0],["1993-10-26",2.5427,2.6222,2.3838,2.6222,161700.0],["1993-10-27",2.4633,2.6222,2.4633,2.5427,31500.0],["1993-10-28",2.6222,2.7811,2.6222,2.7017,26400.0],["1993-10-29",2.7811,2.7811,2.6222,2.7811,135600.0],["1993-11-01",2.7811,2.7811,2.6222,2.7811,16200.0],["1993-11-02",2.6222,2.7811,2.6222,2.6222,13800.0],["1993-11-03",2.6222,2.7811,2.6222,2.6619,58500.0],["1993-11-04",2.7811,2.7811,2.6222,2.7811,3600.0],["1993-11-05",2.6222,2.7811,2.6222,2.6222,52200.0],["1993-11-08",2.6222,2.7811,2.6222,2.6222,87600.0],["1993-11-09",2.7811,2.7811,2.6222,2.6222,45000.0],["1993-11-10",2.6222,2.7811,2.6222,2.6222,191400.0],["1993-11-11",2.7811,2.7811,2.6222,2.6222,41700.0],["1993-11-12",2.6222,2.7811,2.6222,2.6222,1500.0],["1993-11-15",2.6222,2.7811,2.6222,2.6222,26100.0],["1993-11-16",2.6222,2.7811,2.5427,2.6222,39000.0],["1993-11-17",2.5427,2.5427,2.3838,2.4633,17100.0],["1993-11-18",2.3838,2.5427,2.3838,2.4633,12900.0],["1993-11-19",2.5427,2.5427,2.3838,2.3838,36600.0],["1993-11-22",2.3838,2.4633,2.3044,2.4633,66600.0],["1993-11-23",2.3044,2.4633,2.3044,2.3838,5700.0],["1993-11-24",2.3044,2.3838,2.3044,2.3044,45300.0],["1993-11-26",2.4633,2.4633,2.4633,2.4633,1500.0],["1993-11-29",2.1454,2.3838,2.1454,2.1454,23700.0],["1993-11-30",2.4633,2.4633,2.1454,2.4633,17400.0],["1993-12-01",2.4633,2.4633,2.1454,2.1454,1500.0],["1993-12-02",2.4633,2.4633,2.1454,2.3838,55500.0],["1993-12-03",2.3044,2.4633,2.1454,2.2249,9900.0],["1993-12-06",2.4633,2.4633,2.1454,2.1454,56700.0],["1993-12-07",2.3838,2.3838,1.9865,2.2646,177000.0],["1993-12-08",2.2646,2.3044,2.066,2.066,9000.0],["1993-12-09",2.3044,2.3044,2.066,2.066,13200.0],["1993-12-10",2.2249,2.3044,2.066,2.2249,57900.0],["1993-12-13",2.066,2.3044,2.066,2.1454,54600.0],["1993-12-14",2.1454,2.3044,2.1454,2.1454,62700.0],["1993-12-15",2.2249,2.3838,2.1454,2.3838,141300.0],["1993-12-16",2.3838,2.3838,2.2249,2.3441,24000.0],["1993-12-17",2.3044,2.3838,2.3044,2.3044,19500.0],["1993-12-20",2.3441,2.3838,2.3044,2.3044,65400.0],["1993-12-21",2.3838,2.3838,2.1454,2.1454,47700.0],["1993-12-22",2.1454,2.1454,2.066,2.1454,11100.0],["1993-12-23",2.2249,2.2249,2.066,2.066,59100.0],["1993-12-27",2.066,2.2249,2.066,2.066,8700.0],["1993-12-28",2.066,2.2249,2.066,2.2249,27000.0],["1993-12-29",2.066,2.2249,2.066,2.066,15900.0],["1993-12-30",2.066,2.1454,1.9865,2.1454,189000.0],["1993-12-31",1.9865,2.2249,1.9865,1.9865,173400.0],["1994-01-03",1.9865,2.066,1.9865,2.066,17400.0],["1994-01-04",2.1454,2.2249,2.066,2.2249,5100.0],["1994-01-05",2.1454,2.4633,2.1454,2.3838,74100.0],["1994-01-06",2.5427,2.5427,2.5427,2.5427,600.0],["1994-01-07",2.5427,2.5427,2.3044,2.3044,14400.0],["1994-01-10",2.3044,2.3044,2.3044,2.3044,5400.0],["1994-01-11",2.3044,2.3838,2.2249,2.2249,15300.0],["1994-01-12",2.3044,2.3838,2.2249,2.2249,8100.0],["1994-01-13",2.3838,2.3838,2.066,2.066,24600.0],["1994-01-14",2.066,2.2249,2.066,2.2249,9300.0],["1994-01-17",2.066,2.066,2.066,2.066,1800.0],["1994-01-18",2.1454,2.1454,2.066,2.066,10200.0],["1994-01-19",2.1454,2.2249,2.066,2.1454,4500.0],["1994-01-20",2.2249,2.2249,2.066,2.066,1500.0],["1994-01-21",2.066,2.2249,2.066,2.2249,4800.0],["1994-01-24",2.066,2.2249,2.066,2.066,45600.0],["1994-01-25",1.9865,2.1454,1.9865,2.066,32100.0],["1994-01-26",2.2249,2.2249,2.066,2.066,6900.0],["1994-01-27",2.066,2.1057,1.9865,2.066,42600.0],["1994-01-28",1.9865,2.066,1.9071,2.066,13500.0],["1994-01-31",2.0262,2.066,1.9071,2.066,4500.0],["1994-02-01",1.9071,2.0262,1.9071,1.9071,10200.0],["1994-02-02",2.0262,2.0262,1.9071,1.9865,13200.0],["1994-02-03",2.0262,2.1454,1.9071,1.9865,26700.0],["1994-02-04",2.1454,2.1454,1.9865,1.9865,35700.0],["1994-02-07",1.8276,2.066,1.8276,1.8276,15300.0],["1994-02-08",1.9865,2.066,1.8276,1.9071,26700.0],["1994-02-09",1.9071,2.066,1.9071,2.066,14100.0],["1994-02-10",1.9865,2.066,1.9865,2.066,180000.0],["1994-02-11",1.9865,2.066,1.9865,2.0262,10800.0],["1994-02-14",2.0262,2.0262,1.9865,1.9865,3900.0],["1994-02-15",1.9865,2.2249,1.9865,2.2249,26100.0],["1994-02-16",1.9865,2.1454,1.9865,2.1454,9600.0],["1994-02-17",1.9865,2.1454,1.9071,2.1454,35400.0],["1994-02-18",2.066,2.066,1.9071,2.066,5400.0],["1994-02-22",1.9071,1.9071,1.9071,1.9071,4500.0],["1994-02-23",1.9071,1.9865,1.9071,1.9865,32400.0],["1994-02-24",1.8276,1.8276,1.8276,1.8276,12900.0],["1994-02-25",1.9071,1.9071,1.7481,1.9071,3600.0],["1994-02-28",1.9071,1.9071,1.7481,1.7481,2100.0],["1994-03-01",1.8673,1.9071,1.7481,1.9071,9900.0],["1994-03-02",1.7481,1.9071,1.7481,1.7481,29100.0],["1994-03-03",1.8276,1.9071,1.8276,1.9071,199200.0],["1994-03-04",1.8276,1.9468,1.8276,1.9468,30900.0],["1994-03-07",1.9071,1.9071,1.8276,1.8276,11400.0],["1994-03-08",1.8276,1.9071,1.8276,1.9071,120300.0],["1994-03-09",1.9865,1.9865,1.8276,1.8276,73800.0],["1994-03-10",1.9468,1.9468,1.9071,1.9071,49200.0],["1994-03-11",1.9865,1.9865,1.9071,1.9071,23100.0],["1994-03-14",2.066,2.066,1.9071,2.0262,45300.0],["1994-03-15",1.9468,2.066,1.9468,2.066,6300.0],["1994-03-16",1.9071,2.066,1.9071,2.066,3900.0],["1994-03-17",1.9071,2.066,1.9071,2.066,19500.0],["1994-03-18",1.9071,2.066,1.9071,1.9865,21900.0],["1994-03-21",1.9071,1.9071,1.7481,1.7481,12300.0],["1994-03-22",1.7481,1.7481,1.7481,1.7481,3900.0],["1994-03-23",1.7481,1.9071,1.7481,1.7481,35400.0],["1994-03-24",1.8276,1.9071,1.7481,1.9071,102000.0],["1994-03-25",1.7481,1.9071,1.7481,1.7481,2400.0],["1994-03-28",1.9071,1.9071,1.7481,1.9071,21900.0],["1994-03-29",1.8673,1.8673,1.8673,1.8673,3000.0],["1994-03-30",1.7481,1.9071,1.7481,1.7481,11400.0],["1994-03-31",1.7481,1.9071,1.7481,1.9071,17400.0],["1994-04-04",1.5892,1.5892,1.5892,1.5892,2100.0],["1994-04-05",1.9071,1.9071,1.9071,1.9071,7800.0],["1994-04-06",1.7481,1.9071,1.5892,1.9071,16200.0],["1994-04-07",1.5892,1.9071,1.5892,1.9071,11100.0],["1994-04-08",1.9071,1.9071,1.7084,1.7084,14400.0],["1994-04-11",1.5892,1.5892,1.5892,1.5892,900.0],["1994-04-12",1.6687,1.8276,1.6687,1.8276,24900.0],["1994-04-13",1.7879,1.9071,1.7481,1.9071,14400.0],["1994-04-14",1.7481,1.9071,1.7481,1.9071,3600.0],["1994-04-15",1.9071,1.9865,1.7481,1.9865,62700.0],["1994-04-18",1.9071,2.066,1.9071,1.9865,60300.0],["1994-04-19",1.9865,2.066,1.9071,2.066,51000.0],["1994-04-20",1.9071,2.066,1.8276,1.8276,40200.0],["1994-04-21",1.9071,2.066,1.9071,1.9071,13500.0],["1994-04-22",1.9071,1.9071,1.9071,1.9071,300.0],["1994-04-25",1.9071,1.9865,1.9071,1.9865,3900.0],["1994-04-26",1.9865,1.9865,1.9865,1.9865,0.0],["1994-04-28",1.9071,2.066,1.9071,1.9071,31500.0],["1994-04-29",1.9071,1.9071,1.9071,1.9071,15000.0],["1994-05-02",1.9865,1.9865,1.8276,1.9865,8100.0],["1994-05-03",1.8276,1.9071,1.7481,1.9071,20700.0],["1994-05-04",1.8673,1.8673,1.7481,1.8276,15300.0],["1994-05-05",1.9071,2.066,1.8276,1.9071,43200.0],["1994-05-06",1.8276,1.9865,1.8276,1.9865,3900.0],["1994-05-09",1.9071,1.9071,1.9071,1.9071,2100.0],["1994-05-10",1.9071,1.9071,1.9071,1.9071,3600.0],["1994-05-11",1.9071,1.9865,1.9071,1.9865,14100.0],["1994-05-12",1.8276,1.9865,1.8276,1.9865,6600.0],["1994-05-13",1.8276,1.8276,1.8276,1.8276,4500.0],["1994-05-16",1.9865,1.9865,1.8673,1.9865,5700.0],["1994-05-17",1.9865,1.9865,1.7481,1.7481,1800.0],["1994-05-18",1.8673,1.8673,1.8276,1.8276,1500.0],["1994-05-19",1.9865,2.066,1.9071,2.066,114900.0],["1994-05-20",1.9071,2.066,1.9071,1.9071,10500.0],["1994-05-23",2.066,2.066,1.9071,1.9071,7200.0],["1994-05-24",1.9071,1.9071,1.9071,1.9071,0.0],["1994-05-25",1.9071,1.9071,1.7481,1.9071,31800.0],["1994-05-26",1.7481,1.9071,1.6687,1.9071,3900.0],["1994-05-27",1.6687,1.9071,1.6687,1.9071,15600.0],["1994-05-31",1.9071,1.9071,1.9071,1.9071,0.0],["1994-06-01",1.6687,1.8276,1.6687,1.8276,15900.0],["1994-06-02",1.6687,1.9071,1.6687,1.8673,18900.0],["1994-06-03",1.7481,1.7481,1.6687,1.6687,1800.0],["1994-06-06",1.7481,1.7481,1.7481,1.7481,1500.0],["1994-06-07",1.7481,1.9071,1.7481,1.9071,3000.0],["1994-06-08",1.7481,1.9071,1.7481,1.9071,4500.0],["1994-06-09",1.7481,1.9071,1.7481,1.7481,1800.0],["1994-06-10",1.7879,1.7879,1.7481,1.7481,3300.0],["1994-06-13",1.7481,1.7481,1.7481,1.7481,11400.0],["1994-06-14",1.7481,1.7481,1.7481,1.7481,3600.0],["1994-06-15",1.7481,1.9071,1.7481,1.9071,43500.0],["1994-06-16",1.8276,1.9071,1.7481,1.8276,36900.0],["1994-06-17",1.9071,1.9071,1.9071,1.9071,300.0],["1994-06-20",1.9071,1.9071,1.7481,1.7481,1200.0],["1994-06-21",1.7481,1.8276,1.7481,1.8276,20100.0],["1994-06-22",1.8276,1.8276,1.7481,1.7481,4200.0],["1994-06-23",1.7481,1.9071,1.7481,1.9071,83700.0],["1994-06-24",1.7481,1.7481,1.7481,1.7481,5400.0],["1994-06-27",1.7481,1.7481,1.7481,1.7481,1500.0],["1994-06-28",1.7481,1.7481,1.5892,1.5892,6600.0],["1994-06-29",1.5892,1.8276,1.5892,1.5892,5400.0],["1994-06-30",1.5892,1.5892,1.5892,1.5892,1800.0],["1994-07-01",1.5892,1.8276,1.5892,1.8276,3300.0],["1994-07-05",1.5892,1.7084,1.5892,1.5892,16200.0],["1994-07-06",1.5892,1.5892,1.5892,1.5892,7500.0],["1994-07-07",1.5892,1.5892,1.5892,1.5892,4500.0],["1994-07-08",1.5892,1.5892,1.5892,1.5892,6300.0],["1994-07-11",1.7481,1.7481,1.5892,1.6289,18300.0],["1994-07-12",1.5098,1.7481,1.5098,1.7481,191700.0],["1994-07-13",1.6687,1.7481,1.5495,1.5892,11100.0],["1994-07-14",1.5892,1.5892,1.5892,1.5892,0.0],["1994-07-15",1.7481,1.7481,1.7481,1.7481,600.0],["1994-07-18",1.7481,1.7481,1.7481,1.7481,0.0],["1994-07-19",1.5098,1.7481,1.5098,1.5892,71700.0],["1994-07-20",1.5892,1.7481,1.5892,1.7481,18000.0],["1994-07-21",1.5892,1.5892,1.5892,1.5892,300.0],["1994-07-22",1.7084,1.8276,1.5892,1.7084,42000.0],["1994-07-25",1.5892,1.5892,1.5892,1.5892,2400.0],["1994-07-26",1.7084,1.8276,1.5892,1.5892,58800.0],["1994-07-27",1.7879,1.9071,1.6687,1.9071,89700.0],["1994-07-28",1.7481,1.9071,1.6687,1.7481,70800.0],["1994-07-29",1.8673,1.8673,1.7481,1.8673,3900.0],["1994-08-01",1.7481,1.9071,1.7481,1.9071,1200.0],["1994-08-02",1.9071,1.9071,1.7481,1.7481,5100.0],["1994-08-03",1.9071,1.9071,1.7481,1.9071,38400.0],["1994-08-04",1.7481,1.9071,1.7481,1.9071,55500.0],["1994-08-05",1.7481,1.9071,1.7481,1.9071,6900.0],["1994-08-08",1.7481,1.9071,1.7481,1.8276,42600.0],["1994-08-09",1.9071,1.9071,1.9071,1.9071,5400.0],["1994-08-10",1.8276,2.1454,1.8276,2.1454,164400.0],["1994-08-11",2.1454,2.3838,1.9865,2.3044,127500.0],["1994-08-12",2.1454,2.3838,2.1454,2.3044,39000.0],["1994-08-15",2.205,2.3838,2.066,2.2249,23100.0],["1994-08-16",2.2249,2.5427,2.2249,2.5427,99900.0],["1994-08-17",2.6222,2.7811,2.3838,2.3838,142200.0],["1994-08-18",2.4633,2.4633,2.4633,2.4633,7500.0],["1994-08-19",2.3044,2.3044,2.3044,2.3044,900.0],["1994-08-22",2.5427,2.5427,2.4633,2.5427,6600.0],["1994-08-23",2.4633,2.5427,2.3838,2.5427,47400.0],["1994-08-24",2.3838,2.5427,2.3838,2.5427,112200.0],["1994-08-25",2.5427,2.5427,2.3838,2.5427,6000.0],["1994-08-26",2.3838,2.5427,2.3838,2.5427,12300.0],["1994-08-29",2.3838,2.5427,2.3838,2.5427,42900.0],["1994-08-30",2.5427,2.5427,2.3838,2.5427,39000.0],["1994-08-31",2.4633,2.5427,2.3838,2.5427,22500.0],["1994-09-01",2.5427,2.5427,2.3838,2.5427,12600.0],["1994-09-02",2.3838,2.5427,2.3838,2.5427,46500.0],["1994-09-06",2.5427,2.5427,2.3838,2.5427,19800.0],["1994-09-07",2.5427,2.5427,2.3838,2.5427,14100.0],["1994-09-08",2.5427,2.5427,2.3838,2.5427,15900.0],["1994-09-09",2.5427,2.5427,2.3838,2.3838,6900.0],["1994-09-12",2.5427,2.5427,2.5427,2.5427,41400.0],["1994-09-13",2.3838,2.5427,2.3838,2.3838,50100.0],["1994-09-14",2.5427,2.5427,2.3838,2.5427,149700.0],["1994-09-15",2.3838,2.5427,2.3838,2.5427,118500.0],["1994-09-16",2.5427,2.5427,2.3838,2.3838,33900.0],["1994-09-19",2.3044,2.5427,2.3044,2.5427,55500.0],["1994-09-20",2.5427,2.5427,2.3044,2.5427,478800.0],["1994-09-21",2.3838,2.5427,2.3838,2.5427,296700.0],["1994-09-22",2.5427,2.5427,2.3838,2.5427,65700.0],["1994-09-23",2.5427,2.5427,2.4633,2.4633,31200.0],["1994-09-26",2.4633,2.5825,2.4633,2.4633,22800.0],["1994-09-27",2.4831,2.5825,2.4633,2.5427,14400.0],["1994-09-28",2.4633,2.5825,2.4633,2.4633,3000.0],["1994-09-29",2.5825,2.5825,2.5825,2.5825,3000.0],["1994-09-30",2.4633,2.5825,2.4633,2.5825,50100.0],["1994-10-03",2.4633,2.5825,2.4633,2.5825,6000.0],["1994-10-04",2.4633,2.5825,2.3838,2.3838,83700.0],["1994-10-05",2.3838,2.5427,2.3838,2.4633,102000.0],["1994-10-06",2.3838,2.5825,2.3838,2.3838,17100.0],["1994-10-07",2.3838,2.5427,2.3838,2.5427,45900.0],["1994-10-10",2.3838,2.5825,2.3838,2.3838,38700.0],["1994-10-11",2.3838,2.5825,2.3838,2.3838,42300.0],["1994-10-12",2.3838,2.5825,2.3838,2.3838,24900.0],["1994-10-13",2.3838,2.5825,2.3838,2.5825,7800.0],["1994-10-14",2.3838,2.5825,2.3838,2.5825,50400.0],["1994-10-17",2.5825,2.5825,2.4633,2.4633,15300.0],["1994-10-18",2.5825,2.6222,2.5427,2.6222,34500.0],["1994-10-19",2.5427,2.6222,2.4633,2.4633,23700.0],["1994-10-20",2.6222,2.6222,2.4633,2.6222,12600.0],["1994-10-21",2.6222,2.6222,2.4633,2.503,15600.0],["1994-10-24",2.6222,2.6222,2.503,2.5825,21900.0],["1994-10-25",2.6222,2.6222,2.503,2.5427,18000.0],["1994-10-26",2.5427,2.94,2.5427,2.7017,138600.0],["1994-10-27",2.7017,2.94,2.5427,2.6619,69000.0],["1994-10-28",2.7811,2.7811,2.5427,2.6222,8400.0],["1994-10-31",2.6222,2.7017,2.6222,2.6222,5700.0],["1994-11-01",2.6222,2.7811,2.6222,2.6222,243600.0],["1994-11-02",2.7811,2.7811,2.6222,2.6222,95700.0],["1994-11-03",2.6222,2.7017,2.6222,2.6222,5700.0],["1994-11-04",2.6222,2.7414,2.6222,2.6222,15000.0],["1994-11-07",2.6222,2.7811,2.6222,2.6222,41700.0],["1994-11-08",2.6222,2.6222,2.6222,2.6222,19800.0],["1994-11-09",2.6222,2.7811,2.6222,2.6222,59400.0],["1994-11-10",2.6222,2.6222,2.6222,2.6222,1500.0],["1994-11-11",2.7811,2.7811,2.5427,2.5427,24600.0],["1994-11-14",2.6619,2.7017,2.5427,2.5427,31500.0],["1994-11-15",2.5825,2.7811,2.5427,2.6222,19800.0],["1994-11-16",2.7811,2.7811,2.7811,2.7811,6000.0],["1994-11-17",2.5427,2.7811,2.5427,2.5427,21900.0],["1994-11-18",2.5427,2.5427,2.4633,2.5427,37200.0],["1994-11-21",2.4633,2.4633,2.4633,2.4633,6300.0],["1994-11-22",2.6222,2.6222,2.4633,2.5427,27300.0],["1994-11-23",2.4633,2.5825,2.4633,2.4633,16500.0],["1994-11-25",2.4633,2.4633,2.4633,2.4633,0.0],["1994-11-28",2.5427,2.5427,2.3838,2.5427,42900.0],["1994-11-29",2.3838,2.3838,2.3838,2.3838,8100.0],["1994-11-30",2.3838,2.6222,2.3838,2.5427,15900.0],["1994-12-01",2.3838,2.5427,2.3838,2.5427,20100.0],["1994-12-02",2.3044,2.4633,2.3044,2.4236,19200.0],["1994-12-05",2.3044,2.3044,2.3044,2.3044,2700.0],["1994-12-06",2.4633,2.5427,2.3044,2.3044,109800.0],["1994-12-07",2.3044,2.5427,2.3044,2.3044,16200.0],["1994-12-08",2.3044,2.3044,2.2398,2.2398,22800.0],["1994-12-09",2.2249,2.2249,2.2249,2.2249,6900.0],["1994-12-12",2.2249,2.4633,2.2249,2.2249,10500.0],["1994-12-13",2.2249,2.2249,2.2249,2.2249,20700.0],["1994-12-14",2.4633,2.4633,2.2249,2.3838,28500.0],["1994-12-15",2.4633,2.4633,2.2249,2.2249,36900.0],["1994-12-16",2.2249,2.4633,2.2249,2.2249,26400.0],["1994-12-19",2.2249,2.4633,2.2249,2.2249,9900.0],["1994-12-20",2.3044,2.4633,2.2249,2.3044,12300.0],["1994-12-21",2.2249,2.3838,2.1454,2.3838,33300.0],["1994-12-22",2.1454,2.1852,2.1454,2.1454,54900.0],["1994-12-23",2.1454,2.1454,2.1454,2.1454,1800.0],["1994-12-27",2.1454,2.3838,2.1454,2.3838,19200.0],["1994-12-28",2.1454,2.3838,2.1454,2.1454,17400.0],["1994-12-29",2.1454,2.3044,2.066,2.1057,77400.0],["1994-12-30",2.2249,2.3044,2.066,2.066,30600.0],["1995-01-03",2.066,2.3044,2.066,2.2249,33900.0],["1995-01-04",2.1057,2.3044,2.1057,2.3044,13500.0],["1995-01-05",2.3044,2.3044,2.066,2.066,15600.0],["1995-01-06",2.3044,2.3044,2.1852,2.1852,7500.0],["1995-01-09",2.066,2.3044,2.066,2.3044,12300.0],["1995-01-10",2.2646,2.2646,2.2646,2.2646,600.0],["1995-01-11",2.066,2.3044,2.066,2.2646,8100.0],["1995-01-12",2.2646,2.3044,2.066,2.066,26700.0],["1995-01-13",2.3044,2.3044,2.2249,2.2249,1800.0],["1995-01-16",2.2249,2.2249,2.066,2.066,9300.0],["1995-01-17",2.1852,2.1852,2.066,2.1852,3900.0],["1995-01-18",2.066,2.1852,2.066,2.1852,7200.0],["1995-01-19",2.066,2.066,2.066,2.066,10500.0],["1995-01-20",2.066,2.2249,2.066,2.2249,7500.0],["1995-01-23",2.066,2.1852,1.9865,2.066,48900.0],["1995-01-24",2.1454,2.1454,1.9865,1.9865,13800.0],["1995-01-25",1.9865,2.1454,1.9865,1.9865,13200.0],["1995-01-26",1.9865,2.1454,1.9865,2.066,16500.0],["1995-01-27",1.9865,2.1454,1.9865,1.9865,6000.0],["1995-01-30",2.0262,2.1454,1.9865,1.9865,38400.0],["1995-01-31",1.9865,1.9865,1.9865,1.9865,1800.0],["1995-02-01",1.9865,2.1454,1.9865,2.1057,37800.0],["1995-02-02",2.1454,2.1454,1.9865,1.9865,12000.0],["1995-02-03",2.066,2.2249,1.9865,2.0858,15300.0],["1995-02-06",2.2249,2.2249,1.9865,2.066,9300.0],["1995-02-07",2.2249,2.2249,1.9865,2.066,10200.0],["1995-02-08",1.9865,2.2249,1.9865,2.1852,182100.0],["1995-02-09",2.1653,2.2646,2.066,2.2646,160200.0],["1995-02-10",2.3044,2.3044,2.1454,2.3044,89100.0],["1995-02-13",2.3044,2.3044,2.1454,2.2249,40500.0],["1995-02-14",2.2249,2.6222,2.2249,2.3838,302400.0],["1995-02-15",2.6222,2.6222,2.3838,2.6222,27000.0],["1995-02-16",2.7017,2.7017,2.3838,2.3838,95400.0],["1995-02-17",2.5427,2.5427,2.3838,2.5427,10500.0],["1995-02-21",2.5427,2.6222,2.3838,2.4037,81300.0],["1995-02-22",2.6222,2.6222,2.5427,2.6222,41400.0],["1995-02-23",2.3838,2.5825,2.3838,2.4037,18300.0],["1995-02-24",2.3838,2.6222,2.3838,2.6222,34500.0],["1995-02-27",2.6222,2.6222,2.3838,2.3838,35100.0],["1995-02-28",2.3838,2.6222,2.3838,2.4633,17100.0],["1995-03-01",2.3838,2.6222,2.3838,2.3838,20700.0],["1995-03-02",2.3838,2.3838,2.3838,2.3838,0.0],["1995-03-03",2.5427,2.5427,2.3838,2.3838,9600.0],["1995-03-06",2.3838,2.5427,2.3838,2.5427,108000.0],["1995-03-07",2.5427,2.5427,2.3838,2.5427,31500.0],["1995-03-08",2.5427,2.5427,2.2249,2.3044,34500.0],["1995-03-09",2.3838,2.3838,2.1454,2.3838,5700.0],["1995-03-10",2.3044,2.3838,2.1454,2.1454,9000.0],["1995-03-13",2.3838,2.3838,2.1454,2.1653,86700.0],["1995-03-14",2.1454,2.3044,2.1454,2.1454,20100.0],["1995-03-15",2.3044,2.3044,2.1454,2.1852,21000.0],["1995-03-16",2.1454,2.3044,2.1454,2.3044,3600.0],["1995-03-17",2.1454,2.3044,2.1454,2.1454,9300.0],["1995-03-20",2.1852,2.3044,2.1454,2.3044,3300.0],["1995-03-21",2.3044,2.3044,2.1454,2.3044,70200.0],["1995-03-22",2.3044,2.3044,2.1852,2.1852,55500.0],["1995-03-23",2.1852,2.3044,2.1852,2.3044,10800.0],["1995-03-24",2.2249,2.3838,2.1852,2.3838,66600.0],["1995-03-27",2.2249,2.3838,2.2249,2.3838,14100.0],["1995-03-28",2.3838,2.3838,2.2249,2.2249,7500.0],["1995-03-29",2.3838,2.3838,2.3044,2.3044,3900.0],["1995-03-30",2.2249,2.3838,2.2249,2.2448,39900.0],["1995-03-31",2.3044,2.3838,2.3044,2.3838,6000.0],["1995-04-03",2.2249,2.3838,2.2249,2.3838,8100.0],["1995-04-04",2.2249,2.3838,2.2249,2.3838,3000.0],["1995-04-05",2.3044,2.3838,2.2249,2.3838,9000.0],["1995-04-06",2.3838,2.3838,2.3838,2.3838,0.0],["1995-04-07",2.3838,2.3838,2.2249,2.2249,65400.0],["1995-04-10",2.3838,2.3838,2.1454,2.1454,1800.0],["1995-04-11",2.1454,2.3838,2.1454,2.3838,2100.0],["1995-04-12",2.2646,2.2646,2.2249,2.2249,243000.0],["1995-04-13",2.3838,2.3838,2.2249,2.3838,24000.0],["1995-04-17",2.3838,2.3838,2.2249,2.3044,9900.0],["1995-04-18",2.3838,2.3838,2.2249,2.2646,23400.0],["1995-04-19",2.1454,2.1454,2.1454,2.1454,900.0],["1995-04-20",2.1454,2.3838,2.1454,2.3838,21300.0],["1995-04-21",2.3838,2.3838,2.1454,2.1852,15000.0],["1995-04-24",2.1852,2.3838,2.1852,2.3838,1500.0],["1995-04-25",2.3838,2.4633,2.2249,2.3044,35100.0],["1995-04-26",2.2646,2.5427,2.2646,2.5427,27300.0],["1995-04-27",2.5427,2.5427,2.4633,2.5427,4500.0],["1995-04-28",2.3044,2.5427,2.3044,2.4633,10200.0],["1995-05-01",2.5427,2.5427,2.3044,2.5229,36000.0],["1995-05-02",2.3044,2.5427,2.3044,2.3044,26700.0],["1995-05-03",2.5427,2.5427,2.3044,2.5427,2100.0],["1995-05-04",2.5427,2.5427,2.3044,2.3044,6900.0],["1995-05-05",2.3044,2.5427,2.3044,2.3044,30000.0],["1995-05-08",2.5427,2.5427,2.4236,2.5427,17700.0],["1995-05-09",2.5427,2.5427,2.3441,2.5427,22800.0],["1995-05-10",2.5427,2.5825,2.3044,2.5825,40800.0],["1995-05-11",2.5825,2.5825,2.3044,2.5825,14400.0],["1995-05-12",2.5427,2.5825,2.3441,2.5825,29700.0],["1995-05-15",2.5825,2.5825,2.5825,2.5825,2400.0],["1995-05-16",2.5825,2.5825,2.3441,2.3838,12900.0],["1995-05-17",2.5825,2.7414,2.4236,2.6619,144600.0],["1995-05-18",2.8606,3.0195,2.6222,3.0195,259500.0],["1995-05-19",3.0195,3.0195,2.8606,2.9798,143700.0],["1995-05-22",3.0195,3.2579,2.94,3.1784,245400.0],["1995-05-23",3.1784,3.1784,3.0195,3.1784,168300.0],["1995-05-24",3.1784,3.4963,3.0195,3.3373,237000.0],["1995-05-25",3.4963,3.5757,3.3373,3.4168,243900.0],["1995-05-26",3.4963,3.4963,3.4168,3.4565,170700.0],["1995-05-30",3.4963,3.4963,3.2579,3.2579,284700.0],["1995-05-31",3.2579,3.4168,3.2579,3.3373,317700.0],["1995-06-01",3.2579,3.3374,3.099,3.1238,233100.0],["1995-06-02",3.3373,3.3373,3.099,3.1784,20400.0],["1995-06-05",3.3374,3.3374,3.099,3.099,24600.0],["1995-06-06",3.3374,3.3374,3.0195,3.0195,66300.0],["1995-06-07",3.0592,3.2579,3.0195,3.0592,12900.0],["1995-06-08",3.2579,3.2579,3.0195,3.1387,157500.0],["1995-06-09",3.2579,3.2579,3.0195,3.0195,44700.0],["1995-06-12",3.0195,3.2579,3.0195,3.099,81300.0],["1995-06-13",3.2579,3.2579,3.0195,3.2579,57300.0],["1995-06-14",3.2579,3.2579,3.1784,3.2182,68700.0],["1995-06-15",3.2579,3.2579,3.0195,3.2579,30000.0],["1995-06-16",3.0195,3.2579,3.0195,3.2579,21000.0],["1995-06-19",3.2579,3.2579,3.0195,3.099,134700.0],["1995-06-20",3.2579,3.2579,3.099,3.1784,58800.0],["1995-06-21",3.099,3.2579,3.099,3.1784,54600.0],["1995-06-22",3.2579,3.2579,3.099,3.2579,225900.0],["1995-06-23",3.238,3.2579,3.099,3.099,26400.0],["1995-06-26",3.2579,3.4168,3.1784,3.4168,212400.0],["1995-06-27",3.4168,3.5757,3.2579,3.536,187500.0],["1995-06-28",3.5757,3.5757,3.4168,3.5757,256200.0],["1995-06-29",3.5757,3.5757,3.4168,3.4168,36900.0],["1995-06-30",3.4168,3.5757,3.4168,3.5757,86100.0],["1995-07-03",3.5757,3.8141,3.4168,3.6552,216600.0],["1995-07-05",3.8141,4.5293,3.6552,4.2909,425700.0],["1995-07-06",4.4498,4.9266,4.4498,4.8471,1150500.0],["1995-07-07",5.1252,5.4033,5.006,5.0855,1022400.0],["1995-07-10",5.1649,5.1649,4.6882,4.8471,628200.0],["1995-07-11",4.6882,4.7676,4.4498,4.6087,340800.0],["1995-07-12",4.6087,4.6882,4.2909,4.5293,164100.0],["1995-07-13",4.5293,4.6087,4.3306,4.5293,154500.0],["1995-07-14",4.6087,4.6087,4.4498,4.6087,119400.0],["1995-07-17",4.6087,5.2444,4.4498,5.2444,478800.0],["1995-07-18",5.1649,5.4033,5.1649,5.1649,170400.0],["1995-07-19",5.006,5.1649,4.8471,5.1649,156900.0],["1995-07-20",4.9266,5.1649,4.9266,5.0855,70200.0],["1995-07-21",5.1649,5.1649,5.006,5.1649,105000.0],["1995-07-24",5.0855,5.0855,4.7279,4.8074,179700.0],["1995-07-25",4.7279,5.006,4.569,5.006,315600.0],["1995-07-26",5.1649,5.2444,5.006,5.1649,263700.0],["1995-07-27",5.006,5.1649,5.006,5.006,42000.0],["1995-07-28",5.006,5.1649,4.7676,4.8868,136500.0],["1995-07-31",4.8471,4.9266,4.6882,4.8868,50400.0],["1995-08-01",4.8868,4.8868,4.6882,4.8868,26400.0],["1995-08-02",4.8868,4.8868,4.6882,4.8868,197400.0],["1995-08-03",4.9266,4.9266,4.6882,4.7676,267600.0],["1995-08-04",4.9266,4.9266,4.6882,4.8272,203100.0],["1995-08-07",4.9266,4.9266,4.6882,4.8868,114300.0],["1995-08-08",4.9266,4.9266,4.6882,4.9216,24000.0],["1995-08-09",4.9266,4.9266,4.6087,4.6832,270900.0],["1995-08-10",4.5293,4.7676,4.5293,4.7676,42600.0],["1995-08-11",4.7676,4.7676,4.5293,4.5293,22200.0],["1995-08-14",4.7627,4.7676,4.5293,4.7676,61800.0],["1995-08-15",4.5293,4.7676,4.5293,4.6485,16500.0],["1995-08-16",4.7676,4.7676,4.5293,4.7676,79500.0],["1995-08-17",4.7676,4.7676,4.569,4.7676,9600.0],["1995-08-18",4.569,4.7676,4.569,4.6882,61200.0],["1995-08-21",4.569,4.7676,4.5293,4.5293,107700.0],["1995-08-22",4.5293,4.6882,4.5293,4.5293,79500.0],["1995-08-23",4.7676,4.7676,4.5293,4.5293,25200.0],["1995-08-24",4.7676,4.7676,4.5293,4.5293,17100.0],["1995-08-25",4.7676,4.7676,4.5293,4.5293,7800.0],["1995-08-28",4.6882,4.7676,4.5293,4.6087,36900.0],["1995-08-29",4.6087,4.7676,4.5293,4.5293,68400.0],["1995-08-30",4.7676,4.7676,4.5293,4.7676,228900.0],["1995-08-31",4.7676,4.7676,4.5293,4.6485,143700.0],["1995-09-01",4.7676,4.7676,4.5293,4.5293,295500.0],["1995-09-05",4.5293,4.7676,4.5293,4.6087,21900.0],["1995-09-06",4.7676,5.2444,4.5293,5.2444,402600.0],["1995-09-07",5.2444,5.4033,5.0905,5.4033,327900.0],["1995-09-08",5.1649,5.5821,5.1649,5.5622,188700.0],["1995-09-11",5.5622,5.8006,5.3239,5.5622,188700.0],["1995-09-12",5.8006,5.8006,5.4828,5.7212,200100.0],["1995-09-13",5.7212,5.7212,5.4828,5.7162,94200.0],["1995-09-14",5.7212,5.7212,5.4828,5.4828,60600.0],["1995-09-15",5.7212,5.7212,5.4828,5.7212,36600.0],["1995-09-18",5.7212,5.7212,5.4828,5.4828,38400.0],["1995-09-19",5.6417,5.6417,5.4033,5.4431,66300.0],["1995-09-20",5.6417,5.7212,5.4033,5.7212,71700.0],["1995-09-21",5.4033,5.7212,5.4033,5.7212,36000.0],["1995-09-22",5.7212,5.7212,5.4033,5.7212,21600.0],["1995-09-25",5.7212,5.7212,5.4033,5.6417,54300.0],["1995-09-26",5.7212,5.7212,5.4033,5.7212,27000.0],["1995-09-27",5.4033,5.7212,5.4033,5.5622,45300.0],["1995-09-28",5.6417,5.7212,5.4033,5.4033,41700.0],["1995-09-29",5.7212,5.7212,5.4033,5.7212,44700.0],["1995-10-02",5.7212,5.7212,5.4033,5.7212,37500.0],["1995-10-03",5.4033,5.7609,5.4033,5.7212,107400.0],["1995-10-04",5.4033,5.7212,5.4033,5.5622,35400.0],["1995-10-05",5.4033,5.7212,5.4033,5.4033,28800.0],["1995-10-06",5.4033,5.7212,5.4033,5.4033,32100.0],["1995-10-09",5.4083,5.6417,5.4033,5.4033,60600.0],["1995-10-10",5.3239,5.5623,5.006,5.1649,160500.0],["1995-10-11",5.006,5.1649,5.006,5.1649,103500.0],["1995-10-12",5.006,5.0855,4.9266,5.006,52500.0],["1995-10-13",5.0855,5.0855,4.6087,4.7676,207900.0],["1995-10-16",4.7676,4.9266,4.6882,4.8471,56700.0],["1995-10-17",4.8471,4.8471,4.6882,4.8471,72600.0],["1995-10-18",4.8471,4.9266,4.6882,4.6882,59400.0],["1995-10-19",4.6882,4.9266,4.6882,4.9266,14700.0],["1995-10-20",4.9266,4.9266,4.6882,4.6882,16800.0],["1995-10-23",4.7676,5.2444,4.7676,5.0855,196200.0],["1995-10-24",5.4828,5.6417,5.4033,5.4033,171000.0],["1995-10-25",5.3636,5.4828,5.2444,5.4033,100500.0],["1995-10-26",5.4431,5.4431,5.006,5.0855,271800.0],["1995-10-27",5.006,5.2444,5.006,5.2444,33000.0],["1995-10-30",5.2444,5.2841,5.006,5.2841,240000.0],["1995-10-31",5.1649,5.2841,5.006,5.1649,26700.0],["1995-11-01",5.006,5.2841,5.006,5.006,13800.0],["1995-11-02",5.2841,5.2841,5.006,5.006,147000.0],["1995-11-03",5.006,5.2841,5.006,5.1252,42900.0],["1995-11-06",5.006,5.2841,5.006,5.2841,54900.0],["1995-11-07",5.2841,5.2841,4.9663,4.9663,58200.0],["1995-11-08",5.1649,5.1649,4.9663,5.1649,16800.0],["1995-11-09",5.1649,5.1649,4.9266,5.0855,52200.0],["1995-11-10",4.9266,5.0855,4.9266,5.0855,29100.0],["1995-11-13",4.9266,5.0855,4.9266,5.006,18600.0],["1995-11-14",4.9266,4.9266,4.6882,4.8471,370200.0],["1995-11-15",4.6882,4.7676,4.5293,4.6882,102600.0],["1995-11-16",4.6485,4.7676,4.569,4.6087,24600.0],["1995-11-17",4.569,4.7676,4.3703,4.4498,84300.0],["1995-11-20",4.3703,4.6087,4.2114,4.3703,288900.0],["1995-11-21",4.2114,4.3703,4.132,4.1717,53400.0],["1995-11-22",4.2909,4.2909,4.132,4.132,61800.0],["1995-11-24",4.132,4.2909,4.132,4.2909,14100.0],["1995-11-27",4.132,4.3703,4.132,4.2909,24300.0],["1995-11-28",4.132,4.2909,4.132,4.132,33300.0],["1995-11-29",4.132,4.2114,3.8936,3.8936,680700.0],["1995-11-30",3.8936,4.132,3.8936,4.132,92400.0],["1995-12-01",4.132,4.5293,4.132,4.5293,147300.0],["1995-12-04",4.6087,4.6087,4.3703,4.6087,14100.0],["1995-12-05",4.6087,4.6882,4.3703,4.6882,62100.0],["1995-12-06",4.5293,4.6882,4.5293,4.5293,17400.0],["1995-12-07",4.5293,4.6882,4.5293,4.6882,46200.0],["1995-12-08",4.6882,4.6882,4.5293,4.6087,38700.0],["1995-12-11",4.6882,4.6882,4.4498,4.6882,14400.0],["1995-12-12",4.6882,4.6882,4.5293,4.5293,4500.0],["1995-12-13",4.6882,4.6882,4.4498,4.6882,63600.0],["1995-12-14",4.4498,4.6882,4.4498,4.6882,21000.0],["1995-12-15",4.4498,4.7676,4.4498,4.7676,53100.0],["1995-12-18",4.7676,4.7676,4.5293,4.5293,15000.0],["1995-12-19",4.5293,4.7676,4.5293,4.6087,9300.0],["1995-12-20",4.5293,4.7676,4.5293,4.5293,13800.0],["1995-12-21",4.5293,4.9266,4.5293,4.7676,158400.0],["1995-12-22",4.6882,4.9266,4.6882,4.8471,99900.0],["1995-12-26",4.8471,4.9266,4.6882,4.8074,62700.0],["1995-12-27",4.9266,4.9266,4.6087,4.6882,16200.0],["1995-12-28",4.6087,4.9266,4.6087,4.7676,94800.0],["1995-12-29",4.9266,4.9266,4.6882,4.9266,20400.0],["1996-01-02",4.9266,4.9266,4.6882,4.6882,10500.0],["1996-01-03",4.9266,5.006,4.6882,5.006,117600.0],["1996-01-04",5.006,5.006,4.6087,4.6087,44100.0],["1996-01-05",4.8471,5.006,4.6087,4.8471,80700.0],["1996-01-08",5.006,5.006,4.8471,4.8868,22500.0],["1996-01-09",5.006,5.006,4.569,4.6087,94800.0],["1996-01-10",4.5293,4.6882,4.4498,4.5293,44400.0],["1996-01-11",4.4498,4.9266,4.4498,4.9266,61200.0],["1996-01-12",4.6882,5.2444,4.6882,5.006,82800.0],["1996-01-15",5.2444,5.4033,5.0855,5.1649,89400.0],["1996-01-16",5.1649,5.4033,5.1649,5.1649,63600.0],["1996-01-17",5.1649,5.3239,5.1649,5.2444,92400.0],["1996-01-18",5.3239,5.3239,5.006,5.0458,57600.0],["1996-01-19",5.1649,5.1649,5.006,5.006,14400.0],["1996-01-22",5.1649,5.3239,5.006,5.1649,73800.0],["1996-01-23",5.006,5.0855,4.8471,4.8471,76800.0],["1996-01-24",5.0855,5.0855,4.8471,5.006,13800.0],["1996-01-25",4.8471,5.0855,4.8471,5.0855,20400.0],["1996-01-26",5.0855,5.0855,4.8471,5.0855,8100.0],["1996-01-29",5.0855,5.0855,4.7676,4.7676,40500.0],["1996-01-30",4.9266,5.0855,4.8471,5.0855,56700.0],["1996-01-31",4.8471,4.9663,4.8471,4.9266,46800.0],["1996-02-01",4.8074,4.9266,4.8074,4.9266,12600.0],["1996-02-02",4.8074,4.9266,4.8074,4.9266,27300.0],["1996-02-05",4.9266,5.3835,4.8074,5.3636,156900.0],["1996-02-06",5.4033,5.4033,5.1649,5.3239,69000.0],["1996-02-07",5.1649,5.9596,5.1649,5.8404,362100.0],["1996-02-08",5.8006,6.1185,5.8006,6.039,332100.0],["1996-02-09",6.039,6.3569,5.9596,6.3569,327900.0],["1996-02-12",6.3569,6.3569,5.4033,5.4431,767700.0],["1996-02-13",5.0855,5.3189,4.9266,5.1252,316800.0],["1996-02-14",5.0855,5.2444,5.006,5.0855,99600.0],["1996-02-15",5.006,5.2444,5.006,5.2444,52500.0],["1996-02-16",5.0855,5.2841,5.0855,5.1649,57600.0],["1996-02-20",5.0855,5.3239,5.0855,5.2047,172500.0],["1996-02-21",5.3239,5.3239,5.0855,5.3239,11400.0],["1996-02-22",5.3239,5.3239,5.0855,5.3239,52500.0],["1996-02-23",5.3239,5.4033,5.1649,5.1649,47700.0],["1996-02-26",5.4033,5.4033,5.1649,5.1649,19800.0],["1996-02-27",5.4033,5.4033,5.0855,5.0855,30900.0],["1996-02-28",5.0855,5.4033,5.0855,5.2841,11100.0],["1996-02-29",5.4033,5.4033,5.0855,5.4033,30000.0],["1996-03-01",5.4033,5.4033,5.0855,5.2444,25500.0],["1996-03-04",5.0855,5.4033,5.0855,5.1054,12000.0],["1996-03-05",5.0855,5.4033,5.0855,5.0855,98700.0],["1996-03-06",5.0855,5.4033,5.0855,5.0855,34200.0],["1996-03-07",5.1649,5.4033,5.1649,5.4033,49800.0],["1996-03-08",5.4033,5.5623,5.006,5.4033,276600.0],["1996-03-11",5.5622,5.8006,5.3239,5.8006,159300.0],["1996-03-12",5.8006,5.8801,5.5622,5.8801,174000.0],["1996-03-13",5.8801,5.8801,5.6417,5.8801,56700.0],["1996-03-14",5.8801,5.8801,5.6417,5.8404,47700.0],["1996-03-15",5.7212,5.9596,5.7212,5.9596,45000.0],["1996-03-18",5.9596,6.5158,5.7212,6.4363,305400.0],["1996-03-19",6.3569,6.8336,6.3569,6.5555,431700.0],["1996-03-20",6.7144,6.9925,6.5158,6.9925,183300.0],["1996-03-21",6.9131,7.6282,6.9131,7.6282,486900.0],["1996-03-22",7.6282,8.0255,7.3898,7.6282,425400.0],["1996-03-25",7.7077,7.8666,7.5488,7.6282,216600.0],["1996-03-26",7.7077,7.7077,7.4693,7.5885,101400.0],["1996-03-27",7.4693,7.6282,7.1515,7.1515,93300.0],["1996-03-28",6.8336,7.072,6.6747,6.6747,107400.0],["1996-03-29",6.9131,6.9925,6.6747,6.8336,57300.0],["1996-04-01",6.9925,7.3104,6.8734,7.2309,113700.0],["1996-04-02",7.0323,7.3898,7.0323,7.3898,109500.0],["1996-04-03",7.3898,7.3898,7.2309,7.3501,66000.0],["1996-04-04",7.2309,7.3898,7.2309,7.3501,57900.0],["1996-04-08",7.2309,7.3898,6.9925,7.1515,94800.0],["1996-04-09",7.1515,7.5488,7.1515,7.5488,106200.0],["1996-04-10",7.6282,7.7077,7.3104,7.3898,126300.0],["1996-04-11",7.3501,7.4693,7.1515,7.1515,41100.0],["1996-04-12",7.3898,7.7871,7.3104,7.7077,127200.0],["1996-04-15",7.7872,8.0255,7.6282,7.8666,106500.0],["1996-04-16",8.5023,8.5023,7.9461,8.2639,330600.0],["1996-04-17",8.2639,8.3434,7.9461,8.1845,201900.0],["1996-04-18",8.1845,8.5818,7.9461,8.4228,180300.0],["1996-04-19",8.4228,8.4228,8.0255,8.0255,99000.0],["1996-04-22",7.9461,8.1845,7.9461,8.1845,47400.0],["1996-04-23",8.1845,8.6612,8.0255,8.5023,284400.0],["1996-04-24",8.6612,9.0585,8.4228,8.8201,381600.0],["1996-04-25",8.8201,9.138,8.7407,8.8996,276300.0],["1996-04-26",8.7407,9.138,8.7407,9.138,147900.0],["1996-04-29",8.9791,9.9723,8.9791,9.7737,612600.0],["1996-04-30",9.7737,9.8531,9.4558,9.6942,119700.0],["1996-05-01",9.6147,9.6147,9.2969,9.4558,89400.0],["1996-05-02",10.3299,10.8067,9.6147,10.012,738900.0],["1996-05-03",10.012,10.2504,9.7737,10.0915,219900.0],["1996-05-06",10.0915,10.3299,9.7737,10.3299,324600.0],["1996-05-07",10.3299,10.3299,9.6147,9.9326,115800.0],["1996-05-08",9.6147,9.9326,9.3764,9.8531,128100.0],["1996-05-09",9.6942,9.6942,9.3764,9.6942,51900.0],["1996-05-10",9.6942,9.6942,9.3764,9.6942,78000.0],["1996-05-13",9.4558,9.9326,9.4558,9.6147,160800.0],["1996-05-14",9.9326,9.9326,9.4558,9.8531,111900.0],["1996-05-15",9.8531,10.5683,9.3764,10.5683,346800.0],["1996-05-16",10.4888,10.6477,10.171,10.6477,116700.0],["1996-05-17",10.4094,11.9986,10.4094,11.9986,436800.0],["1996-05-20",11.9986,13.1905,11.7602,12.3959,359400.0],["1996-05-21",12.3959,13.111,12.237,12.9521,472200.0],["1996-05-22",12.9521,13.0316,12.1575,12.3959,199500.0],["1996-05-23",12.078,13.0316,11.6013,12.3959,227100.0],["1996-05-24",12.078,12.3959,11.4423,12.078,53700.0],["1996-05-28",12.1575,12.1575,11.204,11.2834,129000.0],["1996-05-29",11.9191,11.9191,10.4888,11.1245,213300.0],["1996-05-30",11.1245,11.8396,10.9656,11.4423,19800.0],["1996-05-31",11.7602,11.9191,10.9656,11.9191,48300.0],["1996-06-03",11.045,11.8396,11.045,11.8396,53400.0],["1996-06-04",11.045,11.9191,10.9656,11.8396,52500.0],["1996-06-05",11.1245,11.9191,10.9656,11.9191,33000.0],["1996-06-06",11.6807,11.9191,10.8861,11.2834,57000.0],["1996-06-07",10.8067,11.4423,10.4888,11.4423,52800.0],["1996-06-10",11.2834,11.2834,10.5683,11.2834,207000.0],["1996-06-11",11.2834,11.2834,10.4888,10.4888,51900.0],["1996-06-12",10.4888,11.2834,10.171,10.6477,74700.0],["1996-06-13",10.171,10.9656,10.012,10.9656,224400.0],["1996-06-14",10.5683,11.1245,10.4888,11.1245,46500.0],["1996-06-17",10.4888,11.2834,10.4888,10.9656,214200.0],["1996-06-18",10.6477,11.2834,10.4888,10.4888,50400.0],["1996-06-19",10.5285,11.1245,10.4888,10.6477,148800.0],["1996-06-20",11.1245,11.1245,10.4094,10.5285,91800.0],["1996-06-21",10.3299,10.9656,10.3299,10.9656,46500.0],["1996-06-24",10.4888,11.1245,10.4888,10.4888,18300.0],["1996-06-25",10.4888,11.4423,10.4888,11.4423,89400.0],["1996-06-26",11.6013,11.7602,10.9656,11.2834,21000.0],["1996-06-27",11.7602,11.7602,10.8067,10.9656,74700.0],["1996-06-28",11.4423,11.7602,10.9656,11.7602,118200.0],["1996-07-01",12.078,12.8726,11.1245,12.8726,139050.0],["1996-07-02",12.8726,13.0316,11.7602,12.5548,106350.0],["1996-07-03",11.6013,12.5548,11.4423,12.5548,34050.0],["1996-07-05",12.5548,12.5548,11.4423,12.078,20850.0],["1996-07-08",11.4423,12.3959,11.2834,11.9986,19050.0],["1996-07-09",11.4423,11.4423,10.4888,11.4423,62850.0],["1996-07-10",10.4888,11.4423,10.4888,10.8067,52650.0],["1996-07-11",10.4888,10.9656,10.171,10.171,60600.0],["1996-07-12",9.8531,10.4888,8.105,9.2174,217350.0],["1996-07-15",9.2174,9.2174,7.6282,8.2639,159000.0],["1996-07-16",7.3104,8.2639,7.1515,7.9461,136350.0],["1996-07-17",8.8996,9.5353,8.105,9.2174,83700.0],["1996-07-18",10.171,10.8067,9.5353,10.3299,138000.0],["1996-07-19",10.6477,10.6477,9.6942,10.012,65100.0],["1996-07-22",9.5353,10.3299,9.2174,9.2174,47400.0],["1996-07-23",9.6942,10.4888,8.8996,8.8996,190350.0],["1996-07-24",8.8996,8.8996,7.6282,8.5818,128700.0],["1996-07-25",7.9461,8.5818,7.6282,8.105,78450.0],["1996-07-26",8.105,8.5818,7.3104,8.4228,76650.0],["1996-07-29",7.6282,8.4228,7.6282,8.2639,25350.0],["1996-07-30",7.6282,8.4228,7.4693,8.105,81600.0],["1996-07-31",8.105,8.3434,7.4693,8.3434,40650.0],["1996-08-01",7.9461,9.3764,7.9461,9.0585,54600.0],["1996-08-02",9.6942,10.171,9.2174,9.7737,77700.0],["1996-08-05",9.5353,10.171,9.5353,9.5353,62250.0],["1996-08-06",9.5353,10.171,9.2174,9.8531,57600.0],["1996-08-07",9.5353,10.171,9.2174,9.5353,41850.0],["1996-08-08",9.5353,9.5353,8.5818,9.5353,50700.0],["1996-08-09",8.2639,9.5353,7.9461,8.2639,76650.0],["1996-08-12",8.7407,9.0585,7.9461,9.0585,59550.0],["1996-08-13",9.0585,9.5353,8.2639,9.5353,47100.0],["1996-08-14",9.2174,9.8531,9.0585,9.0585,8700.0],["1996-08-15",8.8996,9.8531,8.8996,9.5353,6000.0],["1996-08-16",8.8996,9.8531,8.8996,9.2174,27750.0],["1996-08-19",10.171,10.171,9.2174,9.3764,37800.0],["1996-08-20",9.3764,10.171,9.3764,9.3764,7350.0],["1996-08-21",9.3764,10.012,9.0585,9.6942,36300.0],["1996-08-22",9.6942,9.8531,8.7407,9.7737,42300.0],["1996-08-23",10.0121,10.0121,9.3764,9.5353,12000.0],["1996-08-26",9.2174,9.8531,8.8996,8.8996,25050.0],["1996-08-27",9.3764,9.6942,8.8996,9.5353,53400.0],["1996-08-28",9.6942,9.8531,8.8996,9.5353,37050.0],["1996-08-29",10.012,10.012,9.0585,9.0585,6900.0],["1996-08-30",9.5353,9.6942,7.6282,7.9461,258450.0],["1996-09-03",8.105,8.5818,7.7871,8.5818,60750.0],["1996-09-04",8.5818,9.3764,8.2639,9.2174,45150.0],["1996-09-05",9.2174,9.3764,8.7407,9.2174,37050.0],["1996-09-06",8.4228,9.2174,8.4228,8.4228,48300.0],["1996-09-09",8.2639,8.7407,8.105,8.4228,15900.0],["1996-09-10",8.105,9.0585,8.105,8.5818,31050.0],["1996-09-11",9.0585,9.2174,8.4228,8.5818,30750.0],["1996-09-12",8.4228,9.2174,8.4228,9.2174,23550.0],["1996-09-13",9.5353,9.5353,8.4228,8.5818,10500.0],["1996-09-16",8.5818,9.5353,8.5818,9.0585,26100.0],["1996-09-17",8.4228,9.3764,8.4228,8.8996,48600.0],["1996-09-18",8.7407,8.8996,7.9461,8.5023,128400.0],["1996-09-19",7.9461,8.8996,7.9461,8.105,15600.0],["1996-09-20",8.105,8.5818,7.9461,8.3434,56550.0],["1996-09-23",7.9461,8.5818,7.9461,8.105,32400.0],["1996-09-24",8.105,8.5818,8.105,8.5818,10050.0],["1996-09-25",8.5818,8.7407,7.9461,7.9461,28650.0],["1996-09-26",7.9461,8.7407,7.7871,8.2639,80550.0],["1996-09-27",8.7407,8.8996,7.9461,7.9461,28950.0],["1996-09-30",7.9461,8.7407,7.9461,8.105,68250.0],["1996-10-01",8.3434,8.7407,7.9461,7.9461,16050.0],["1996-10-02",8.5818,8.5818,7.9461,8.5818,8100.0],["1996-10-03",8.5818,8.5818,7.9461,8.2639,39300.0],["1996-10-04",7.9461,8.4228,7.9461,8.1845,28350.0],["1996-10-07",7.9461,8.5818,7.9461,8.0255,38700.0],["1996-10-08",8.0255,8.5818,7.7474,7.9461,165150.0],["1996-10-09",8.4228,8.4228,7.9461,7.9461,31050.0],["1996-10-10",7.9461,8.4228,7.9461,7.9461,7350.0],["1996-10-11",7.9461,8.5818,7.9461,7.9461,19800.0],["1996-10-14",7.9461,8.5818,7.9461,8.105,104400.0],["1996-10-15",8.105,8.8996,8.105,8.7407,48450.0],["1996-10-16",8.8996,8.8996,8.105,8.105,35700.0],["1996-10-17",8.7407,8.7407,8.2639,8.5818,43950.0],["1996-10-18",8.2639,8.7407,8.2639,8.7407,60450.0],["1996-10-21",8.2639,8.8201,8.2639,8.2639,28500.0],["1996-10-22",8.7407,9.3764,8.4228,8.5818,130350.0],["1996-10-23",8.4228,8.9791,8.4228,8.7407,240450.0],["1996-10-24",8.4228,8.9791,8.4228,8.4228,12600.0],["1996-10-25",8.4228,9.0585,8.4228,8.5818,18750.0],["1996-10-28",8.5818,9.0585,8.5818,8.5818,17250.0],["1996-10-29",8.6612,8.8996,8.4228,8.4228,12900.0],["1996-10-30",8.7407,8.7407,8.4228,8.5023,10650.0],["1996-10-31",8.4228,8.7407,8.4228,8.5023,33600.0],["1996-11-01",8.5023,8.6612,8.5023,8.5818,37350.0],["1996-11-04",8.5023,8.6612,8.5023,8.5023,11100.0],["1996-11-05",8.6612,8.6612,8.5023,8.5818,53250.0],["1996-11-06",8.5023,9.0585,8.5023,8.5023,20700.0],["1996-11-07",8.5023,9.3764,8.5023,9.138,62250.0],["1996-11-08",8.7407,9.3764,8.7407,9.2174,16350.0],["1996-11-11",9.2174,9.6942,9.2174,9.4558,103650.0],["1996-11-12",9.2969,9.9326,9.2969,9.8531,51300.0],["1996-11-13",9.8531,9.8531,9.2969,9.8531,62700.0],["1996-11-14",9.2969,9.8531,9.2969,9.8531,32250.0],["1996-11-15",9.3764,10.012,9.3764,9.3764,52500.0],["1996-11-18",9.3764,10.012,9.3764,9.3764,6300.0],["1996-11-19",9.3764,10.012,9.3764,9.4956,22050.0],["1996-11-20",9.3764,10.0121,9.3764,9.4558,101850.0],["1996-11-21",9.3764,10.012,9.3764,9.8531,24900.0],["1996-11-22",9.0585,9.8531,9.0585,9.6942,21750.0],["1996-11-25",9.0585,9.6942,9.0585,9.2174,27600.0],["1996-11-26",9.5353,9.5353,9.0585,9.138,26100.0],["1996-11-27",9.0585,9.2174,9.0585,9.0585,11100.0],["1996-11-29",9.3764,9.3764,9.0585,9.0585,15450.0],["1996-12-02",9.3764,9.3764,8.8996,9.2174,34650.0],["1996-12-03",9.2174,9.2174,9.0585,9.0585,24450.0],["1996-12-04",8.8996,9.2174,8.8996,8.8996,9450.0],["1996-12-05",9.2174,9.2174,8.5818,8.5818,34800.0],["1996-12-06",7.7871,8.5818,7.7871,8.2639,68250.0],["1996-12-09",7.9461,8.8996,7.9461,8.105,10200.0],["1996-12-10",9.2174,9.2174,8.105,8.2639,40350.0],["1996-12-11",8.2639,9.0585,8.2639,8.7407,12750.0],["1996-12-12",8.2639,9.0585,8.2639,8.5818,24300.0],["1996-12-13",8.2639,8.8996,8.2639,8.7407,66150.0],["1996-12-16",8.2639,8.8201,8.2639,8.2639,54450.0],["1996-12-17",8.2639,8.7407,8.2639,8.2639,7800.0],["1996-12-18",8.2639,8.8996,8.2639,8.4228,26550.0],["1996-12-19",9.0585,9.0585,8.4228,9.0585,5250.0],["1996-12-20",8.4228,9.0585,8.4228,9.0585,20100.0],["1996-12-23",9.0585,9.0585,8.2639,8.2639,22500.0],["1996-12-24",8.2639,8.5818,8.2639,8.2639,32100.0],["1996-12-26",8.2639,8.7407,8.2639,8.4228,6300.0],["1996-12-27",8.4228,8.5818,8.2639,8.2639,49200.0],["1996-12-30",8.2639,8.5023,8.2639,8.5023,47850.0],["1996-12-31",8.2639,8.5023,7.9461,7.9461,65850.0],["1997-01-02",7.9461,8.1845,7.9461,8.105,8250.0],["1997-01-03",8.2639,8.2639,7.9461,8.1845,3150.0],["1997-01-06",8.3434,8.8996,8.1845,8.7407,190500.0],["1997-01-07",8.8201,8.8996,8.5818,8.5818,15000.0],["1997-01-08",8.8996,8.8996,8.5818,8.5818,12450.0],["1997-01-09",8.6612,9.0585,8.6612,8.7407,42750.0],["1997-01-10",8.8996,8.8996,8.5818,8.5818,47550.0],["1997-01-13",8.5818,8.8996,8.4228,8.6612,20550.0],["1997-01-14",8.4228,8.8996,8.3434,8.5818,31500.0],["1997-01-15",8.5818,8.7407,8.4228,8.4228,85800.0],["1997-01-16",8.4228,8.5818,8.2639,8.2639,23400.0],["1997-01-17",8.2639,8.5818,8.2639,8.2639,11700.0],["1997-01-20",8.2639,8.5818,8.105,8.3434,60450.0],["1997-01-21",8.105,8.2639,8.105,8.1447,98850.0],["1997-01-22",8.105,8.1845,7.7872,7.9461,96450.0],["1997-01-23",7.9461,8.0255,7.3104,7.3104,178050.0],["1997-01-24",7.3104,7.7077,6.1979,6.7542,405150.0],["1997-01-27",6.9925,7.3104,6.7542,6.8336,273900.0],["1997-01-28",6.9925,7.072,6.7542,6.9925,90750.0],["1997-01-29",6.7542,7.072,6.6747,6.8336,98850.0],["1997-01-30",6.8336,7.072,6.8336,6.8336,129900.0],["1997-01-31",6.8336,7.072,6.5952,6.5952,102300.0],["1997-02-03",6.5952,6.8336,6.1185,6.3569,231000.0],["1997-02-04",6.2774,6.6747,6.2774,6.2774,150150.0],["1997-02-05",6.2774,6.6747,5.9596,6.039,139050.0],["1997-02-06",5.9596,6.3569,5.9596,6.1185,108600.0],["1997-02-07",6.039,6.3569,6.039,6.2774,83100.0],["1997-02-10",6.2774,6.2774,6.039,6.039,35250.0],["1997-02-11",6.3569,6.3569,6.039,6.1979,50550.0],["1997-02-12",6.039,6.3569,6.039,6.039,40500.0],["1997-02-13",6.3569,6.3569,6.039,6.3569,62700.0],["1997-02-14",6.3569,6.3569,6.1185,6.2377,135450.0],["1997-02-18",6.3569,6.5158,6.1979,6.4363,156750.0],["1997-02-19",6.6747,6.6747,6.3569,6.4363,195600.0],["1997-02-20",6.5952,6.5952,6.039,6.1979,132300.0],["1997-02-21",6.1185,6.3569,5.9596,6.2774,105750.0],["1997-02-24",6.039,6.2774,5.8801,6.1185,44100.0],["1997-02-25",6.1979,6.5158,6.0787,6.4363,118800.0],["1997-02-26",6.4363,6.5952,6.1979,6.3569,92550.0],["1997-02-27",6.5952,6.5952,6.3569,6.4363,58800.0],["1997-02-28",6.3569,6.5952,6.1979,6.1979,61500.0],["1997-03-03",6.4363,6.4363,6.1979,6.3569,27900.0],["1997-03-04",6.2774,6.4363,6.2774,6.2774,28800.0],["1997-03-05",6.2774,6.6747,6.2774,6.4363,37800.0],["1997-03-06",6.3569,6.6747,6.3569,6.3569,25350.0],["1997-03-07",6.3569,6.5158,6.2774,6.2774,42150.0],["1997-03-10",6.1979,6.5952,6.1979,6.5158,38100.0],["1997-03-11",6.1979,6.5952,6.1979,6.5952,25650.0],["1997-03-12",6.6747,6.6747,6.2774,6.6747,59250.0],["1997-03-13",6.6747,6.6747,6.2774,6.3569,20250.0],["1997-03-14",6.5158,6.5158,6.2774,6.2774,44700.0],["1997-03-17",6.5158,6.5158,6.1979,6.3569,22050.0],["1997-03-18",6.3569,6.5158,6.1979,6.3569,28950.0],["1997-03-19",6.039,6.3569,5.8801,5.8801,36900.0],["1997-03-20",5.8801,6.2774,5.8801,6.1979,16200.0],["1997-03-21",5.8801,6.2774,5.8801,5.8801,32100.0],["1997-03-24",5.8801,6.1979,5.6417,5.7609,49500.0],["1997-03-25",5.6417,6.039,5.6417,5.7212,53250.0],["1997-03-26",5.6417,5.8801,5.5622,5.8801,49200.0],["1997-03-27",5.8801,5.8801,5.5622,5.7212,13800.0],["1997-03-31",5.7212,5.7212,5.0855,5.3239,76800.0],["1997-04-01",5.0855,5.4033,4.9266,5.4033,48900.0],["1997-04-02",5.0855,5.4033,4.8471,5.0855,79350.0],["1997-04-03",5.2444,5.5622,5.006,5.5622,52800.0],["1997-04-04",5.5623,6.1979,5.4033,6.1979,53400.0],["1997-04-07",5.8801,6.6747,5.8801,6.4363,53700.0],["1997-04-08",6.4363,6.6747,6.1979,6.6747,30600.0],["1997-04-09",6.6747,6.6747,6.2774,6.4363,33150.0],["1997-04-10",6.6747,6.6747,6.2774,6.5158,41700.0],["1997-04-11",6.5158,6.6747,6.039,6.2774,34800.0],["1997-04-14",6.2774,6.2774,6.039,6.1185,8850.0],["1997-04-15",5.8801,6.2774,5.8801,5.8801,33450.0],["1997-04-16",6.1185,6.1979,5.5622,5.5622,40350.0],["1997-04-17",5.5623,6.039,5.5623,6.039,26400.0],["1997-04-18",5.8006,6.3569,5.8006,5.8801,26100.0],["1997-04-21",5.8801,6.1979,5.8801,6.039,24150.0],["1997-04-22",6.3569,6.3569,5.8801,6.3569,14100.0],["1997-04-23",6.5158,6.5158,5.9596,6.1185,30750.0],["1997-04-24",6.5158,6.5158,5.8801,6.3569,14400.0],["1997-04-25",6.3569,6.3569,5.8801,5.8801,35550.0],["1997-04-28",6.1979,6.1979,5.7212,5.8006,35850.0],["1997-04-29",6.1185,6.1185,5.5622,5.5622,37050.0],["1997-04-30",5.5622,5.8801,5.5622,5.5622,31200.0],["1997-05-01",5.5622,5.8006,5.4033,5.8006,39000.0],["1997-05-02",6.039,6.3569,5.5622,6.3569,27450.0],["1997-05-05",6.1582,6.3569,5.7212,5.7212,57600.0],["1997-05-06",5.7212,6.039,5.7212,5.9596,37950.0],["1997-05-07",5.7212,5.9596,5.7212,5.9596,28050.0],["1997-05-08",5.5622,5.9596,5.5622,5.6417,54000.0],["1997-05-09",5.6417,5.9596,5.6417,5.8006,37350.0],["1997-05-12",5.9596,6.1185,5.7212,6.039,14250.0],["1997-05-13",6.1979,6.2774,5.8801,6.2774,28650.0],["1997-05-14",6.2774,6.5952,6.039,6.5952,70650.0],["1997-05-15",6.5952,6.9131,6.5158,6.5158,75300.0],["1997-05-16",6.3569,7.3104,6.3569,6.9925,171900.0],["1997-05-19",6.9925,7.3898,6.9925,6.9925,52050.0],["1997-05-20",6.9925,7.4693,6.9925,7.3104,35700.0],["1997-05-21",7.4693,7.4693,6.9925,7.1515,65250.0],["1997-05-22",7.3104,7.3104,6.9131,7.1515,20250.0],["1997-05-23",6.9131,7.2309,6.9131,7.072,26700.0],["1997-05-27",6.9131,7.2309,6.8336,6.8336,29100.0],["1997-05-28",6.8336,7.2309,6.8336,7.1515,18300.0],["1997-05-29",7.1515,7.3104,6.9925,7.1515,22950.0],["1997-05-30",6.8336,7.4693,6.8336,7.3898,39600.0],["1997-06-02",7.6282,7.8666,7.3898,7.8666,83400.0],["1997-06-03",7.7871,7.8666,7.3898,7.7871,57300.0],["1997-06-04",7.9461,8.0255,7.7077,8.0255,23700.0],["1997-06-05",8.105,8.105,7.7871,8.0255,16200.0],["1997-06-06",8.105,8.1845,7.6282,8.1845,144450.0],["1997-06-09",8.2639,8.4228,8.105,8.4228,29400.0],["1997-06-10",8.4228,8.4228,8.1845,8.2639,13950.0],["1997-06-11",8.2639,8.2639,7.7871,8.2639,84600.0],["1997-06-12",7.9461,8.3434,7.9461,8.3434,34050.0],["1997-06-13",8.105,8.3434,8.0255,8.2639,24300.0],["1997-06-16",8.0255,8.2639,7.9461,7.9461,62100.0],["1997-06-17",7.7872,8.0255,7.7872,7.8666,30300.0],["1997-06-18",8.0255,8.105,7.8666,8.0255,85050.0],["1997-06-19",8.0255,8.105,7.9461,7.9461,24900.0],["1997-06-20",8.105,8.105,7.9461,7.9461,13800.0],["1997-06-23",7.9461,8.105,7.3104,7.6282,57900.0],["1997-06-24",7.3104,7.7872,6.3569,6.5952,221250.0],["1997-06-25",6.5952,7.1515,6.5952,6.7542,183300.0],["1997-06-26",6.5952,6.8336,6.3569,6.8336,262800.0],["1997-06-27",6.5158,7.3104,6.5158,7.1515,91800.0],["1997-06-30",6.9925,7.7872,6.8336,7.5885,133650.0],["1997-07-01",7.4693,7.5488,7.1515,7.1515,41700.0],["1997-07-02",7.3898,7.3898,7.1515,7.1515,28350.0],["1997-07-03",7.3104,7.3104,7.1515,7.3104,29550.0],["1997-07-07",7.3104,7.6282,7.1515,7.6282,65850.0],["1997-07-08",7.7872,8.105,7.6282,7.8666,61200.0],["1997-07-09",7.8666,8.1845,7.7077,7.7077,213000.0],["1997-07-10",8.105,8.1845,7.7077,8.0255,59550.0],["1997-07-11",8.1845,8.4228,8.0255,8.3434,212100.0],["1997-07-14",8.5023,8.6612,8.2639,8.6612,132600.0],["1997-07-15",8.6612,8.7804,8.4228,8.4626,63000.0],["1997-07-16",8.5023,8.5818,8.4228,8.5023,50700.0],["1997-07-17",8.5023,8.542,8.2639,8.3036,54750.0],["1997-07-18",8.3434,8.3831,7.8666,7.9858,29700.0],["1997-07-21",7.9858,8.1845,7.7871,8.105,43500.0],["1997-07-22",8.105,8.105,7.8666,8.0255,39300.0],["1997-07-23",7.9461,8.6215,7.9461,8.542,208500.0],["1997-07-24",8.5023,8.5023,8.2639,8.5023,62550.0],["1997-07-25",8.4626,8.5023,8.3036,8.3434,47850.0],["1997-07-28",8.3434,8.4228,8.105,8.2639,39450.0],["1997-07-29",8.2639,8.2639,7.9858,7.9858,28500.0],["1997-07-30",7.9858,8.0255,7.9461,8.0255,48300.0],["1997-07-31",8.0255,8.0255,7.7474,7.9063,44550.0],["1997-08-01",7.8666,7.9461,7.7871,7.8269,9600.0],["1997-08-04",7.8666,7.8666,7.668,7.668,80400.0],["1997-08-05",7.668,7.7077,7.6282,7.7077,68250.0],["1997-08-06",7.668,8.0255,7.668,7.7871,77100.0],["1997-08-07",7.9461,8.6612,7.9461,8.542,214050.0],["1997-08-08",8.542,8.7407,8.4228,8.7009,134250.0],["1997-08-11",8.6612,8.7009,8.3831,8.6215,46350.0],["1997-08-12",8.5818,8.5818,8.3036,8.3434,35700.0],["1997-08-13",8.3036,8.3434,8.1845,8.3036,33900.0],["1997-08-14",8.2242,8.2639,8.1845,8.2639,18450.0],["1997-08-15",8.1845,8.2639,8.105,8.2242,27150.0],["1997-08-18",8.2242,8.2242,8.105,8.2242,25950.0],["1997-08-19",8.2639,8.3434,8.1447,8.3036,76350.0],["1997-08-20",8.2639,8.2639,7.9858,8.105,80100.0],["1997-08-21",8.1845,8.3434,8.1845,8.1845,51300.0],["1997-08-22",8.105,8.2639,8.105,8.2639,67350.0],["1997-08-25",8.2242,8.3434,8.2242,8.3036,32400.0],["1997-08-26",8.2639,8.3434,8.2242,8.3434,61650.0],["1997-08-27",8.3434,8.3831,8.2639,8.3831,44700.0],["1997-08-28",8.3831,8.3831,8.2242,8.2639,81300.0],["1997-08-29",8.2242,8.7407,8.2242,8.6612,48150.0],["1997-09-02",8.7407,8.7407,8.6215,8.7009,12750.0],["1997-09-03",8.7009,9.0188,8.6612,8.9791,64050.0],["1997-09-04",9.0585,9.5353,9.0585,9.3764,86400.0],["1997-09-05",9.4558,9.6147,9.3764,9.5353,53100.0],["1997-09-08",9.5353,9.9326,9.4161,9.9326,105750.0],["1997-09-09",9.9723,10.2504,9.9723,10.1312,149850.0],["1997-09-10",10.171,10.2107,9.8929,10.1312,37500.0],["1997-09-11",10.1312,10.171,9.8929,10.0915,66150.0],["1997-09-12",10.171,10.2504,10.0518,10.0518,26250.0],["1997-09-15",10.0915,10.1312,9.9326,10.1312,17700.0],["1997-09-16",10.0915,10.171,9.8531,9.8531,20250.0],["1997-09-17",10.0915,10.0915,9.8531,10.0518,48000.0],["1997-09-18",10.012,10.012,9.6942,9.8531,48150.0],["1997-09-19",9.8531,9.9326,9.7737,9.8134,28950.0],["1997-09-22",9.8531,9.8531,9.5353,9.5353,40050.0],["1997-09-23",9.6147,9.6545,9.3764,9.3764,26550.0],["1997-09-24",9.4558,9.5353,9.4558,9.5353,17550.0],["1997-09-25",9.5353,9.6545,9.3764,9.3764,27750.0],["1997-09-26",9.4161,9.5353,9.4161,9.4558,11250.0],["1997-09-29",9.3764,9.5353,9.3764,9.4161,13800.0],["1997-09-30",9.4956,9.6147,9.4161,9.4956,36750.0],["1997-10-01",9.4558,9.6147,9.4161,9.4161,26250.0],["1997-10-02",9.3764,9.4956,9.3366,9.3764,18000.0],["1997-10-03",9.3764,9.3764,9.2174,9.2174,21600.0],["1997-10-06",9.2969,9.4161,9.138,9.3366,21600.0],["1997-10-07",9.2969,9.5353,9.2572,9.4161,15750.0],["1997-10-08",9.4161,9.5353,9.3366,9.4956,25350.0],["1997-10-09",9.4558,10.0518,9.4161,10.012,69000.0],["1997-10-10",10.0518,10.171,9.9326,9.9326,28050.0],["1997-10-13",10.012,10.1312,9.9326,10.1312,40800.0],["1997-10-14",10.171,11.7602,10.171,11.4821,208650.0],["1997-10-15",11.4423,12.078,11.204,11.9986,136200.0],["1997-10-16",12.0383,12.078,11.1245,11.1245,173100.0],["1997-10-17",11.1245,11.4026,10.8861,11.1642,88350.0],["1997-10-20",11.1642,11.4026,11.1642,11.3629,65100.0],["1997-10-21",11.3629,11.3629,10.7272,10.8067,61950.0],["1997-10-22",10.6875,10.9656,10.6875,10.6875,24450.0],["1997-10-23",10.171,10.7669,10.0121,10.608,82500.0],["1997-10-24",10.5683,10.7272,10.4094,10.4888,28050.0],["1997-10-27",10.5683,10.5683,9.3764,9.4161,48600.0],["1997-10-28",9.0188,9.6942,8.7407,9.6147,97200.0],["1997-10-29",9.9326,10.4888,9.9326,10.3299,57000.0],["1997-10-30",10.3299,10.3696,9.9326,10.1312,21150.0],["1997-10-31",10.171,10.171,9.8531,9.8531,13350.0],["1997-11-03",9.9326,10.1312,9.7737,9.8531,42900.0],["1997-11-04",9.9723,9.9723,9.7339,9.7339,12900.0],["1997-11-05",9.8134,9.8531,9.5353,9.6942,37500.0],["1997-11-06",9.6942,9.7737,9.6147,9.6942,11100.0],["1997-11-07",9.6942,9.6942,9.4956,9.6147,23700.0],["1997-11-10",9.6147,9.6942,9.5353,9.5353,7050.0],["1997-11-11",9.5353,9.6147,9.138,9.3764,13500.0],["1997-11-12",9.1777,9.3764,8.8996,9.0585,55200.0],["1997-11-13",9.0983,9.0983,8.6215,8.7407,28950.0],["1997-11-14",8.8201,9.2174,8.8201,9.2174,25800.0],["1997-11-17",9.2969,9.4956,9.2969,9.4558,22200.0],["1997-11-18",9.3764,9.4558,9.2174,9.2174,10500.0],["1997-11-19",9.138,9.2969,9.138,9.138,8550.0],["1997-11-20",9.2174,9.2174,9.0585,9.0585,10050.0],["1997-11-21",8.9791,9.0585,8.7407,8.8201,34650.0],["1997-11-24",8.7407,9.0983,8.5818,8.9791,34950.0],["1997-11-25",8.9791,9.138,8.9393,9.0982,13950.0],["1997-11-26",9.138,9.2174,8.9393,8.9393,21150.0],["1997-11-28",9.0188,9.2969,9.0188,9.2572,7500.0],["1997-12-01",9.2969,9.2969,8.8201,8.8996,9000.0],["1997-12-02",8.8996,8.8996,8.5023,8.7407,29700.0],["1997-12-03",8.6612,8.7407,8.4228,8.5023,16350.0],["1997-12-04",8.4228,9.2969,8.4228,9.0585,39600.0],["1997-12-05",8.9791,9.0585,8.9791,8.9791,8700.0],["1997-12-08",8.9791,9.2174,8.9791,9.1777,18750.0],["1997-12-09",9.1777,9.2174,8.8996,8.9393,33450.0],["1997-12-10",8.8996,9.0983,8.8996,8.9791,17850.0],["1997-12-11",8.8996,8.8996,8.5818,8.5818,20250.0],["1997-12-12",8.6612,8.8201,8.6215,8.7804,27000.0],["1997-12-15",8.8599,8.8996,8.4626,8.8996,52050.0],["1997-12-16",8.8996,9.0585,8.7407,8.7407,18450.0],["1997-12-17",8.7407,8.8996,8.7407,8.7407,7650.0],["1997-12-18",8.7407,8.7804,8.7009,8.7804,6600.0],["1997-12-19",8.7009,8.7009,8.2639,8.5818,26850.0],["1997-12-22",8.5023,8.5818,8.3434,8.5023,21450.0],["1997-12-23",8.5818,8.6215,8.4626,8.6215,14850.0],["1997-12-24",8.5818,8.5818,8.3434,8.3434,7500.0],["1997-12-26",8.2639,8.4228,8.2639,8.4228,11400.0],["1997-12-29",8.4228,8.7009,8.4228,8.6215,22350.0],["1997-12-30",8.5818,8.5818,8.4228,8.5023,29250.0],["1997-12-31",8.7407,8.8201,8.5023,8.6612,36450.0],["1998-01-02",8.8996,9.5353,8.7407,9.5353,47850.0],["1998-01-05",9.5353,9.6942,9.3764,9.6147,32550.0],["1998-01-06",10.2504,10.7669,10.0518,10.4094,155250.0],["1998-01-07",10.5285,11.045,10.5285,11.045,93000.0],["1998-01-08",11.1642,11.4026,10.6477,10.6477,132750.0],["1998-01-09",10.5683,10.5683,9.5353,9.6147,98550.0],["1998-01-12",9.4558,10.171,9.138,10.0518,61200.0],["1998-01-13",9.9723,10.6477,9.9723,10.5683,33150.0],["1998-01-14",10.5683,10.6477,10.4888,10.4888,27750.0],["1998-01-15",10.4888,10.4888,10.012,10.0915,23700.0],["1998-01-16",10.0518,10.1312,9.6942,9.6942,16200.0],["1998-01-20",9.6147,10.4094,9.6147,10.4094,55350.0],["1998-01-21",10.3299,10.5285,10.3299,10.4094,20400.0],["1998-01-22",10.4094,10.5683,10.4094,10.4491,23850.0],["1998-01-23",10.4888,10.8861,10.4888,10.6477,51750.0],["1998-01-26",10.7272,10.8861,10.6477,10.7669,20700.0],["1998-01-27",10.8464,10.9656,10.4888,10.5683,42750.0],["1998-01-28",10.4888,10.6477,10.012,10.171,54000.0],["1998-01-29",10.012,10.171,9.8929,10.0915,32250.0],["1998-01-30",10.012,10.2504,10.012,10.012,26250.0],["1998-02-02",10.171,10.3299,10.0121,10.0518,18750.0],["1998-02-03",10.1312,10.1312,9.8929,9.9723,19650.0],["1998-02-04",10.012,10.171,9.9723,10.0915,10650.0],["1998-02-05",9.8134,9.9326,9.2969,9.9326,95400.0],["1998-02-06",9.8929,9.9326,9.7737,9.7737,20850.0],["1998-02-09",9.7737,10.012,9.5353,9.6942,56850.0],["1998-02-10",9.8531,9.9326,9.5353,9.6147,39750.0],["1998-02-11",9.5353,9.6942,9.4558,9.5353,39600.0],["1998-02-12",9.6147,9.7339,9.575,9.575,21000.0],["1998-02-13",9.6545,9.7737,9.575,9.6942,8400.0],["1998-02-17",9.7737,9.8531,9.7737,9.8531,15300.0],["1998-02-18",9.4558,9.4558,8.8996,8.8996,93750.0],["1998-02-19",8.8996,8.8996,8.3036,8.3831,209400.0],["1998-02-20",8.4228,8.5818,8.0255,8.105,94800.0],["1998-02-23",7.9461,8.6612,7.7871,8.5818,217350.0],["1998-02-24",8.5023,9.0585,8.4228,9.0585,142500.0],["1998-02-25",9.2174,9.4558,8.9393,9.138,147600.0],["1998-02-26",9.2174,9.2174,8.6612,8.6612,75750.0],["1998-02-27",8.7009,8.8201,8.4228,8.8201,74250.0],["1998-03-02",8.7804,9.0188,8.5818,8.9791,57300.0],["1998-03-03",8.9393,9.0188,8.7804,8.8599,17700.0],["1998-03-04",8.8599,9.0982,8.8201,9.0982,74250.0],["1998-03-05",9.0982,9.0982,8.9791,9.0188,19800.0],["1998-03-06",9.0188,9.3764,9.0188,9.2174,57000.0],["1998-03-09",9.2969,10.171,9.2572,10.0915,102150.0],["1998-03-10",10.171,10.4888,10.0915,10.0915,95700.0],["1998-03-11",10.171,10.2504,9.7737,9.8531,49350.0],["1998-03-12",9.8531,10.3299,9.8531,10.012,53850.0],["1998-03-13",10.0915,10.4888,10.012,10.171,83250.0],["1998-03-16",10.171,10.4888,10.1312,10.2902,58500.0],["1998-03-17",10.3299,10.5683,10.3299,10.4094,50550.0],["1998-03-18",9.8531,9.8531,9.2174,9.8531,237900.0],["1998-03-19",9.8134,9.8134,9.2969,9.2969,41700.0],["1998-03-20",9.2572,9.3764,9.138,9.2969,40950.0],["1998-03-23",9.2969,9.4558,9.2174,9.3366,33600.0],["1998-03-24",9.2969,9.6147,9.2174,9.4558,31050.0],["1998-03-25",9.5353,9.6545,9.5353,9.6545,41250.0],["1998-03-26",9.6942,9.8531,9.6147,9.6545,89400.0],["1998-03-27",9.7339,9.8929,9.6942,9.8531,24000.0],["1998-03-30",10.012,10.5683,9.9326,10.5683,133200.0],["1998-03-31",10.6477,10.9656,10.6477,10.8067,3189300.0],["1998-04-01",10.8067,10.9258,10.7272,10.7272,409350.0],["1998-04-02",10.8067,10.8067,10.2504,10.2902,238350.0],["1998-04-03",10.3299,10.4888,10.2504,10.4491,123600.0],["1998-04-06",10.3696,10.4888,10.2107,10.4491,218700.0],["1998-04-07",10.4888,10.4888,10.2504,10.4094,85800.0],["1998-04-08",10.4491,10.4888,10.3299,10.4888,299700.0],["1998-04-09",10.4491,10.6477,10.4491,10.5285,62850.0],["1998-04-13",10.5683,10.608,10.4888,10.5683,43050.0],["1998-04-14",10.5683,10.8861,10.5683,10.8861,113250.0],["1998-04-15",10.9258,10.9258,10.6477,10.6477,65850.0],["1998-04-16",10.8464,10.8861,10.6875,10.8067,95700.0],["1998-04-17",10.8861,11.2834,10.8067,11.1642,79350.0],["1998-04-20",11.2834,11.5218,11.204,11.4423,161250.0],["1998-04-21",11.5615,11.6013,11.045,11.1245,72300.0],["1998-04-22",11.0053,11.2834,10.9656,11.1642,55500.0],["1998-04-23",11.2834,11.2834,11.1245,11.1642,41700.0],["1998-04-24",11.2437,11.2437,10.8067,10.9258,35100.0],["1998-04-27",10.9258,10.9258,10.2107,10.4888,50250.0],["1998-04-28",10.608,10.6477,10.171,10.171,37350.0],["1998-04-29",10.171,10.171,10.0518,10.171,48450.0],["1998-04-30",10.2504,10.6477,10.2504,10.5285,105900.0],["1998-05-01",10.5683,10.8067,10.5683,10.608,25500.0],["1998-05-04",10.8464,10.9656,10.4094,10.5683,71400.0],["1998-05-05",10.4491,10.5285,10.2902,10.3299,31500.0],["1998-05-06",10.3696,10.4094,10.171,10.2504,25350.0],["1998-05-07",10.2902,10.4491,10.2902,10.3696,40050.0],["1998-05-08",10.3299,10.4491,10.2107,10.3696,21000.0],["1998-05-11",10.3299,10.3299,10.012,10.0915,36600.0],["1998-05-12",10.012,10.171,10.012,10.0915,31950.0],["1998-05-13",10.0915,10.2504,10.012,10.171,24750.0],["1998-05-14",10.2504,10.2504,10.1312,10.2504,8400.0],["1998-05-15",10.2107,10.6477,10.2107,10.4888,32100.0],["1998-05-18",10.6477,10.8067,10.6477,10.6477,19350.0],["1998-05-19",10.5683,11.0848,10.4888,10.9258,137100.0],["1998-05-20",10.9656,11.204,10.8067,10.8067,55500.0],["1998-05-21",10.8861,11.1245,10.8067,10.8861,69750.0],["1998-05-22",10.8067,10.9656,10.8067,10.9258,26250.0],["1998-05-26",10.8861,11.0053,10.8067,10.8067,102450.0],["1998-05-27",10.7272,10.8067,10.7272,10.7669,45450.0],["1998-05-28",10.6875,10.6875,10.5285,10.608,43650.0],["1998-05-29",10.5285,10.5285,10.4491,10.4888,24450.0],["1998-06-01",10.3696,10.4888,10.3299,10.4094,25200.0],["1998-06-02",10.5285,10.6477,10.4491,10.5285,17250.0],["1998-06-03",10.4094,10.608,10.4094,10.5285,12300.0],["1998-06-04",10.3696,10.3696,10.2107,10.2504,20550.0],["1998-06-05",10.3299,10.3299,10.1312,10.171,7200.0],["1998-06-08",10.171,10.3696,10.0915,10.0915,30600.0],["1998-06-09",10.171,10.171,9.9723,10.171,44550.0],["1998-06-10",10.0915,10.171,10.0915,10.171,10500.0],["1998-06-11",10.1312,10.171,10.0518,10.0518,13050.0],["1998-06-12",10.012,10.171,10.012,10.171,41550.0],["1998-06-15",10.0915,10.0915,9.8531,9.9326,21450.0],["1998-06-16",9.9326,9.9326,9.7339,9.7339,16500.0],["1998-06-17",9.7737,9.9326,9.6147,9.6545,21150.0],["1998-06-18",9.6147,9.6942,9.2969,9.4558,70800.0],["1998-06-19",9.3764,9.7737,9.3764,9.7339,94800.0],["1998-06-22",9.7339,9.8134,9.6942,9.6942,30750.0],["1998-06-23",9.6942,10.0915,9.6147,10.012,53400.0],["1998-06-24",10.0518,10.0518,9.8531,9.9723,24900.0],["1998-06-25",9.9326,10.171,9.8531,10.171,51150.0],["1998-06-26",10.171,10.6477,10.171,10.6477,30750.0],["1998-06-29",10.5683,10.5683,10.1312,10.171,21450.0],["1998-06-30",10.1312,10.171,10.012,10.012,10050.0],["1998-07-01",10.0915,10.2504,10.0915,10.171,21600.0],["1998-07-02",10.0518,10.171,10.0518,10.171,8700.0],["1998-07-06",10.2504,10.2504,10.171,10.171,28200.0],["1998-07-07",10.171,10.171,10.012,10.0915,23550.0],["1998-07-08",10.012,10.171,10.012,10.171,28350.0],["1998-07-09",10.1312,10.171,10.012,10.0915,9750.0],["1998-07-10",10.171,10.2107,10.0518,10.171,27450.0],["1998-07-13",10.171,10.2504,10.012,10.2504,45750.0],["1998-07-14",10.3299,10.3299,10.012,10.171,60600.0],["1998-07-15",10.171,10.171,10.0121,10.0518,14700.0],["1998-07-16",10.0121,10.0915,9.9326,10.0518,16050.0],["1998-07-17",10.0518,10.171,10.0518,10.171,39750.0],["1998-07-20",10.0121,10.0121,9.6942,9.9326,104400.0],["1998-07-21",9.9326,10.012,9.3764,9.3764,310800.0],["1998-07-22",9.4558,9.4558,9.138,9.2969,82800.0],["1998-07-23",9.5353,9.5353,9.2969,9.3764,31650.0],["1998-07-24",9.3366,9.3764,9.0585,9.0585,108750.0],["1998-07-27",9.138,9.138,8.5818,8.5818,58350.0],["1998-07-28",8.5818,8.5818,8.2639,8.3434,447450.0],["1998-07-29",8.3831,8.542,8.1447,8.2639,88350.0],["1998-07-30",8.3036,8.5023,8.3036,8.4228,81750.0],["1998-07-31",8.4228,8.5818,8.3434,8.5818,46200.0],["1998-08-03",8.5023,8.5818,8.3434,8.3434,36900.0],["1998-08-04",8.3036,8.3036,8.105,8.1845,118950.0],["1998-08-05",7.9461,8.0653,7.668,7.7077,74400.0],["1998-08-06",7.8269,8.0255,7.7871,8.0255,79200.0],["1998-08-07",8.0255,8.1845,7.9461,8.1845,84300.0],["1998-08-10",8.2639,8.2639,8.105,8.1845,31200.0],["1998-08-11",8.105,8.105,7.6282,7.9461,44700.0],["1998-08-12",7.7474,8.4228,7.7474,8.4228,66000.0],["1998-08-13",8.4228,8.4228,8.2639,8.3434,46950.0],["1998-08-14",8.4228,8.6215,8.1845,8.2639,29100.0],["1998-08-17",8.2242,8.2639,8.105,8.1845,19050.0],["1998-08-18",8.1845,8.2639,8.1845,8.2639,130800.0],["1998-08-19",8.3434,8.5023,8.3434,8.5023,12000.0],["1998-08-20",8.8996,8.8996,8.8201,8.8996,81300.0],["1998-08-21",8.9791,8.9791,8.7407,8.8201,17100.0],["1998-08-24",8.8201,8.8201,8.7407,8.7407,11550.0],["1998-08-25",8.6612,9.0585,8.6612,8.8996,20550.0],["1998-08-26",8.8996,9.2969,8.7407,8.8996,36450.0],["1998-08-27",8.9393,8.9393,8.5818,8.7407,24750.0],["1998-08-28",8.6612,8.8201,8.5818,8.6612,41550.0],["1998-08-31",8.7009,8.7804,8.105,8.1845,96750.0],["1998-09-01",8.1447,8.3831,7.8666,8.3831,80550.0],["1998-09-02",8.3036,8.542,8.3036,8.4626,42150.0],["1998-09-03",8.542,8.6612,8.4626,8.4626,38700.0],["1998-09-04",8.4228,8.7009,8.3434,8.5818,20700.0],["1998-09-08",8.6612,9.8531,8.6612,9.8531,103800.0],["1998-09-09",9.7737,9.7737,8.9791,9.0585,109500.0],["1998-09-10",8.9791,8.9791,8.542,8.542,19050.0],["1998-09-11",8.5818,8.7407,8.5818,8.6612,12000.0],["1998-09-14",8.7407,9.138,8.7407,8.8201,19050.0],["1998-09-15",8.8996,8.9791,8.7407,8.8201,10950.0],["1998-09-16",8.7804,8.9791,8.5023,8.9791,29850.0],["1998-09-17",8.7407,8.8201,8.6612,8.6612,16950.0],["1998-09-18",8.7407,8.9791,8.6215,8.8996,36600.0],["1998-09-21",8.8201,8.8201,8.6612,8.7804,8250.0],["1998-09-22",8.6612,9.0585,8.6215,8.6215,25350.0],["1998-09-23",8.6215,9.2969,8.6215,9.2572,44550.0],["1998-09-24",9.3366,9.5353,9.2572,9.5353,60750.0],["1998-09-25",9.5353,9.5353,9.2969,9.3764,28350.0],["1998-09-28",9.2969,9.5353,9.2969,9.5353,21150.0],["1998-09-29",9.4558,9.5353,9.2969,9.5353,27750.0],["1998-09-30",9.6147,10.012,9.3366,10.012,72300.0],["1998-10-01",9.8531,9.8531,9.6942,9.7737,44250.0],["1998-10-02",9.8134,9.9723,9.6942,9.8134,87900.0],["1998-10-05",9.8134,9.8531,9.6545,9.6942,45450.0],["1998-10-06",9.6942,9.8134,9.2174,9.2174,46500.0],["1998-10-07",9.138,9.138,8.7407,8.9791,44400.0],["1998-10-08",8.8599,8.8599,8.3434,8.8201,55200.0],["1998-10-09",8.7804,8.8201,7.9461,8.6612,336450.0],["1998-10-12",8.7407,9.138,8.6612,9.138,18750.0],["1998-10-13",9.2969,9.4161,9.2572,9.2969,19650.0],["1998-10-14",9.6147,9.8531,7.1912,7.7077,579750.0],["1998-10-15",7.3104,7.3104,5.8404,7.1515,584250.0],["1998-10-16",7.1515,7.2309,5.9596,5.9596,150150.0],["1998-10-19",6.039,6.4363,5.8801,6.1185,393750.0],["1998-10-20",6.1582,6.3569,6.0787,6.3569,63150.0],["1998-10-21",6.3569,6.4363,6.1979,6.3171,84900.0],["1998-10-22",6.3569,6.5158,6.2774,6.476,19200.0],["1998-10-23",6.635,6.9131,6.4363,6.6747,128400.0],["1998-10-26",6.7542,6.8336,6.5952,6.635,63000.0],["1998-10-27",6.7939,6.8336,6.6747,6.7542,70950.0],["1998-10-28",6.8336,7.072,6.6747,7.072,45600.0],["1998-10-29",7.072,7.1515,6.9131,6.9131,124500.0],["1998-10-30",6.9925,6.9925,6.9131,6.9131,43800.0],["1998-11-02",6.9925,7.3501,6.9925,7.3501,52050.0],["1998-11-03",7.3104,7.3104,7.2309,7.2707,23850.0],["1998-11-04",7.3104,7.3898,7.2309,7.3104,43800.0],["1998-11-05",7.2309,7.2707,7.072,7.1912,23400.0],["1998-11-06",7.3104,7.3898,7.2309,7.2707,16350.0],["1998-11-09",7.3501,7.3501,6.6747,6.6747,67200.0],["1998-11-10",6.7542,6.7542,6.5555,6.5952,41850.0],["1998-11-11",6.635,6.9131,6.4363,6.9131,126300.0],["1998-11-12",6.8336,6.8336,6.5158,6.635,44850.0],["1998-11-13",6.5555,6.635,6.3569,6.4363,243000.0],["1998-11-16",6.3569,6.3966,6.1185,6.1185,85950.0],["1998-11-17",6.1185,6.2774,5.9596,6.1582,484050.0],["1998-11-18",6.3171,6.3569,6.039,6.2774,131700.0],["1998-11-19",6.3569,6.476,6.2774,6.476,220350.0],["1998-11-20",6.5158,7.3104,6.5158,6.9131,337350.0],["1998-11-23",7.0323,7.4693,7.0323,7.3898,71700.0],["1998-11-24",7.3104,7.3104,7.072,7.1515,57450.0],["1998-11-25",7.1515,7.3104,7.072,7.2309,32250.0],["1998-11-27",7.2309,7.4296,7.2309,7.4296,30150.0],["1998-11-30",7.3501,7.4296,7.1912,7.2309,73050.0],["1998-12-01",7.1912,7.2309,7.1515,7.1912,39450.0],["1998-12-02",7.2707,7.3104,7.072,7.1515,69300.0],["1998-12-03",7.1515,7.3898,7.1515,7.1912,26400.0],["1998-12-04",7.1912,7.6282,7.1515,7.5885,76500.0],["1998-12-07",7.6282,7.7474,7.3898,7.5885,48450.0],["1998-12-08",7.5885,7.5885,7.3898,7.3898,29850.0],["1998-12-09",7.4693,7.5488,7.3898,7.5488,28650.0],["1998-12-10",7.5488,7.5488,7.3898,7.3898,34650.0],["1998-12-11",7.4296,7.5488,7.4296,7.4693,10650.0],["1998-12-14",7.4693,7.5488,7.4693,7.509,32250.0],["1998-12-15",7.3898,7.668,7.3898,7.668,104100.0],["1998-12-16",7.668,7.7077,7.5488,7.6282,48150.0],["1998-12-17",7.5885,7.7077,7.4693,7.6282,37500.0],["1998-12-18",7.4693,7.668,7.4693,7.6282,53100.0],["1998-12-21",7.5488,7.5488,7.3104,7.4693,36900.0],["1998-12-22",7.5488,7.5885,7.3501,7.5488,60000.0],["1998-12-23",7.4693,7.5885,7.3501,7.3501,47400.0],["1998-12-24",7.2707,7.2707,7.2707,7.2707,5100.0],["1998-12-28",7.2707,7.5488,7.2707,7.5488,53400.0],["1998-12-29",7.509,7.6282,7.3898,7.4296,43350.0],["1998-12-30",7.509,7.668,7.3898,7.5885,86550.0],["1998-12-31",7.5488,7.6282,7.4693,7.5488,35100.0],["1999-01-04",7.4693,7.509,7.3104,7.4693,27450.0],["1999-01-05",7.4693,7.5488,7.4693,7.509,45750.0],["1999-01-06",7.509,7.668,7.509,7.5885,136350.0],["1999-01-07",7.668,7.7474,7.6282,7.7474,53850.0],["1999-01-08",7.668,7.668,7.4693,7.5885,32550.0],["1999-01-11",7.5885,7.6282,7.5885,7.5885,17250.0],["1999-01-12",7.5885,7.5885,7.5488,7.5488,20250.0],["1999-01-13",7.5885,7.7871,7.4693,7.7077,77550.0],["1999-01-14",7.668,7.668,7.6282,7.6282,43050.0],["1999-01-15",7.6282,7.9461,7.6282,7.9461,35700.0],["1999-01-19",7.9461,8.0255,7.668,7.668,47700.0],["1999-01-20",7.6282,7.6282,7.5488,7.6282,50400.0],["1999-01-21",7.7077,8.3434,7.7077,8.0653,118050.0],["1999-01-22",7.9858,8.1845,7.9858,8.105,19800.0],["1999-01-25",8.105,8.105,7.5885,7.7474,27750.0],["1999-01-26",7.6282,7.7474,7.6282,7.668,4800.0],["1999-01-27",7.668,7.7077,7.6282,7.668,21750.0],["1999-01-28",7.7077,7.7077,7.5885,7.5885,24600.0],["1999-01-29",7.6282,7.668,7.5488,7.6282,28650.0],["1999-02-01",7.6282,7.7077,7.3501,7.3501,20100.0],["1999-02-02",7.3501,7.3898,6.5158,6.5158,75600.0],["1999-02-03",6.4363,7.3898,6.1979,7.2309,267600.0],["1999-02-04",7.1515,7.2309,7.072,7.2309,68550.0],["1999-02-05",7.072,7.2309,7.072,7.1515,68400.0],["1999-02-08",7.072,7.2309,7.072,7.2309,32700.0],["1999-02-09",7.1515,7.3104,6.7542,6.9925,258900.0],["1999-02-10",7.072,7.1117,6.8734,6.9925,72150.0],["1999-02-11",7.0323,7.0323,6.9131,6.9131,12450.0],["1999-02-12",6.8336,6.8336,6.5952,6.6747,17550.0],["1999-02-16",6.6747,6.7542,6.6747,6.7542,9150.0],["1999-02-17",6.8336,6.9925,6.7144,6.7144,28950.0],["1999-02-18",6.8734,6.9528,6.7542,6.9528,40350.0],["1999-02-19",6.9925,7.1515,6.8336,7.0323,315300.0],["1999-02-22",7.0323,7.1515,6.8734,6.8734,20400.0],["1999-02-23",6.6747,6.7542,6.5158,6.5158,36450.0],["1999-02-24",6.5158,6.6747,6.5158,6.5952,15150.0],["1999-02-25",6.5158,6.8336,6.476,6.8336,36150.0],["1999-02-26",6.9131,6.9131,6.6747,6.6747,7800.0],["1999-03-01",6.7542,6.7542,6.6747,6.7144,43650.0],["1999-03-02",6.6747,6.7144,6.635,6.6747,58200.0],["1999-03-03",6.6747,6.7542,6.6747,6.7144,33750.0],["1999-03-04",6.7144,6.8336,6.7144,6.7542,49950.0],["1999-03-05",6.7144,6.9131,6.7144,6.8336,24450.0],["1999-03-08",6.8336,6.9925,6.7939,6.9925,30750.0],["1999-03-09",6.9925,6.9925,6.7939,6.8336,22950.0],["1999-03-10",6.8336,6.9131,6.8336,6.8336,16500.0],["1999-03-11",6.8734,6.9925,6.8336,6.9925,34050.0],["1999-03-12",6.9925,7.072,6.8734,6.8734,157350.0],["1999-03-15",6.9528,7.072,6.8734,7.0323,58650.0],["1999-03-16",7.1515,7.6282,7.1515,7.5488,315000.0],["1999-03-17",7.7077,7.8269,7.668,7.7077,39000.0],["1999-03-18",7.6282,7.7077,7.5488,7.668,23100.0],["1999-03-19",7.7077,7.7077,7.5488,7.5488,53250.0],["1999-03-22",7.5488,7.6282,7.4693,7.5488,8850.0],["1999-03-23",7.509,7.509,7.3104,7.3898,21000.0],["1999-03-24",7.3501,7.3501,6.8336,6.8336,33000.0],["1999-03-25",6.9131,7.1515,6.9131,7.072,14700.0],["1999-03-26",7.072,7.2309,7.0323,7.072,13800.0],["1999-03-29",7.072,7.1515,6.9925,7.1515,43350.0],["1999-03-30",7.1515,7.2707,7.072,7.072,27000.0],["1999-03-31",7.072,7.072,6.9925,6.9925,28800.0],["1999-04-01",7.2309,7.2309,7.072,7.1912,14100.0],["1999-04-05",7.1117,7.1117,6.9131,6.9528,17400.0],["1999-04-06",6.9528,6.9925,6.9528,6.9528,22950.0],["1999-04-07",6.9528,6.9925,6.8336,6.8336,25800.0],["1999-04-08",6.7542,7.072,6.5952,6.9925,44700.0],["1999-04-09",6.9925,6.9925,6.8336,6.8336,34800.0],["1999-04-12",6.8336,6.9131,6.6747,6.9131,38550.0],["1999-04-13",6.8336,6.8336,6.635,6.635,32100.0],["1999-04-14",6.5952,6.6747,6.3569,6.4363,79800.0],["1999-04-15",6.5158,6.7542,6.5158,6.5555,49350.0],["1999-04-16",6.5952,6.635,6.476,6.5555,30300.0],["1999-04-19",6.5555,6.5555,6.4363,6.4363,13350.0],["1999-04-20",6.476,6.5158,6.3569,6.5158,15450.0],["1999-04-21",6.3966,6.5952,6.3569,6.476,86250.0],["1999-04-22",6.5555,6.5555,6.3569,6.3569,37200.0],["1999-04-23",6.4363,6.4363,6.3569,6.3966,63000.0],["1999-04-26",6.476,6.635,6.4363,6.5158,27300.0],["1999-04-27",6.5158,6.5952,6.4363,6.5952,20100.0],["1999-04-28",6.5158,6.635,6.5158,6.5555,14700.0],["1999-04-29",6.476,6.5952,6.476,6.5158,50400.0],["1999-04-30",6.5158,6.6747,6.5158,6.5158,28200.0],["1999-05-03",6.5952,6.5952,6.476,6.5158,41700.0],["1999-05-04",6.476,6.5158,6.4363,6.476,62250.0],["1999-05-05",6.5555,6.5555,6.476,6.5158,100500.0],["1999-05-06",6.5158,6.7542,6.3569,6.7542,53700.0],["1999-05-07",6.8336,6.9131,6.7542,6.7542,24300.0],["1999-05-10",6.8336,6.8734,6.7939,6.8336,10050.0],["1999-05-11",6.9131,7.1515,6.9131,7.072,43800.0],["1999-05-12",7.0323,7.072,6.8336,6.9131,26400.0],["1999-05-13",6.8734,7.1515,6.8336,7.1515,28200.0],["1999-05-14",7.3104,7.4693,7.2309,7.3104,41550.0],["1999-05-17",7.3104,7.3501,7.1515,7.3104,33000.0],["1999-05-18",7.3898,7.3898,7.3104,7.3104,8550.0],["1999-05-19",7.3104,7.4296,7.2309,7.3104,21600.0],["1999-05-20",7.3501,7.4693,7.3501,7.4693,32700.0],["1999-05-21",7.3898,7.3898,7.3898,7.3898,24900.0],["1999-05-24",7.3898,7.4693,7.3898,7.4296,24750.0],["1999-05-25",7.509,7.5488,7.4296,7.5488,35850.0],["1999-05-26",7.5488,7.6282,7.509,7.5885,18300.0],["1999-05-27",7.5885,7.6282,7.5488,7.5488,8250.0],["1999-05-28",7.7077,7.9461,7.6282,7.8666,42750.0],["1999-06-01",7.7872,7.7872,7.4693,7.5488,50850.0],["1999-06-02",7.5488,7.6282,7.5488,7.6282,33450.0],["1999-06-03",7.6282,7.7871,7.6282,7.7871,23100.0],["1999-06-04",7.9461,8.0653,7.9461,7.9461,87600.0],["1999-06-07",8.0255,8.0255,7.9063,7.9461,76650.0],["1999-06-08",7.9858,7.9858,7.7871,7.7871,13050.0],["1999-06-09",7.8269,7.9461,7.7872,7.9063,83400.0],["1999-06-10",7.9858,8.2242,7.9858,8.0255,43050.0],["1999-06-11",8.105,8.2242,8.0255,8.0255,51750.0],["1999-06-14",8.0255,8.105,7.9461,7.9858,21600.0],["1999-06-15",7.9858,8.0255,7.9461,7.9858,30750.0],["1999-06-16",7.9461,7.9461,7.8666,7.8666,13650.0],["1999-06-17",7.8666,7.8666,7.7077,7.7474,32850.0],["1999-06-18",7.7077,7.7871,7.6282,7.7871,52050.0],["1999-06-21",7.7077,7.8666,7.668,7.8666,28950.0],["1999-06-22",7.7872,7.9461,7.7872,7.9063,8100.0],["1999-06-23",7.9063,7.9461,7.8666,7.9461,32550.0],["1999-06-24",7.9461,8.0255,7.7077,7.7871,24150.0],["1999-06-25",7.7077,7.7474,7.7077,7.7077,10350.0],["1999-06-28",7.668,7.7871,7.668,7.7871,33600.0],["1999-06-29",7.7077,7.7474,7.7077,7.7474,25800.0],["1999-06-30",7.7474,7.8269,7.7474,7.7871,42900.0],["1999-07-01",7.7872,7.7872,7.6282,7.668,24300.0],["1999-07-02",7.6282,7.668,7.6282,7.668,43950.0],["1999-07-06",7.668,7.668,7.4693,7.4693,33450.0],["1999-07-07",7.3898,7.668,7.3898,7.6282,9750.0],["1999-07-08",7.5488,7.5488,7.4693,7.4693,6900.0],["1999-07-09",7.509,7.509,7.3898,7.4693,16500.0],["1999-07-12",7.5488,7.6282,7.509,7.5488,9300.0],["1999-07-13",7.509,7.7077,7.509,7.7077,21300.0],["1999-07-14",7.668,7.7474,7.6282,7.7474,35250.0],["1999-07-15",7.5885,7.7871,7.5885,7.7077,71250.0],["1999-07-16",7.7077,7.7474,7.4693,7.509,32700.0],["1999-07-19",7.5885,7.7077,7.4693,7.668,16950.0],["1999-07-20",7.6282,7.6282,7.3104,7.3898,30150.0],["1999-07-21",7.2707,7.4296,7.2707,7.3104,22200.0],["1999-07-22",7.2707,7.2707,7.1117,7.1117,9000.0],["1999-07-23",7.1912,7.2309,7.072,7.1515,63750.0],["1999-07-26",7.1515,7.3898,7.1515,7.2309,13050.0],["1999-07-27",7.2707,7.5488,7.1912,7.5488,19350.0],["1999-07-28",7.4693,7.6282,7.2707,7.2707,18300.0],["1999-07-29",7.1912,7.3898,7.1912,7.3104,21450.0],["1999-07-30",7.3898,7.6282,7.3104,7.6282,16650.0],["1999-08-02",7.6282,7.7077,7.4693,7.4693,23850.0],["1999-08-03",7.4693,7.4693,7.1515,7.3104,21600.0],["1999-08-04",7.072,7.3898,7.072,7.2707,17400.0],["1999-08-05",7.2707,7.3104,7.1912,7.3104,9600.0],["1999-08-06",7.3104,7.3104,7.2309,7.2309,9750.0],["1999-08-09",7.3104,7.4296,7.3104,7.4296,7950.0],["1999-08-10",7.3501,7.3501,7.1515,7.1515,16950.0],["1999-08-11",7.2309,7.3104,7.1515,7.2707,11400.0],["1999-08-12",7.3501,9.3764,7.2707,8.1845,369750.0],["1999-08-13",8.2639,8.6612,8.105,8.2242,94350.0],["1999-08-16",8.3036,8.3831,8.105,8.2639,59550.0],["1999-08-17",8.2639,8.2639,7.8269,7.9461,70050.0],["1999-08-18",7.9858,8.2242,7.7871,8.2242,29250.0],["1999-08-19",8.1845,8.2639,8.0255,8.0255,106350.0],["1999-08-20",8.0255,8.2639,8.0255,8.2242,18900.0],["1999-08-23",8.1447,8.2639,8.105,8.2639,33150.0],["1999-08-24",8.2242,8.3434,8.105,8.2639,38100.0],["1999-08-25",8.2639,8.4228,8.1845,8.4228,23400.0],["1999-08-26",8.5023,8.6612,8.2639,8.3434,51900.0],["1999-08-27",8.4228,8.8201,8.3434,8.7009,33300.0],["1999-08-30",8.7804,8.7804,8.3036,8.3036,43950.0],["1999-08-31",8.3036,9.6942,8.3036,9.0188,205800.0],["1999-09-01",9.2174,9.6147,9.2174,9.4956,101100.0],["1999-09-02",9.4956,9.8531,9.4558,9.6942,91200.0],["1999-09-03",10.012,10.1312,9.0585,9.2174,120000.0],["1999-09-07",9.2969,9.5353,9.2174,9.3764,20850.0],["1999-09-08",9.4558,9.4558,9.138,9.2969,35400.0],["1999-09-09",9.3764,9.5353,9.2174,9.4558,39750.0],["1999-09-10",9.6147,9.6147,9.2969,9.4558,24750.0],["1999-09-13",9.4558,9.4558,9.2572,9.2969,6300.0],["1999-09-14",9.3764,9.3764,9.138,9.138,26550.0],["1999-09-15",9.2174,9.2174,9.0585,9.1777,55200.0],["1999-09-16",9.2572,9.3366,8.7407,8.7804,53700.0],["1999-09-17",8.7407,8.8599,8.6215,8.8599,27150.0],["1999-09-20",8.8201,8.8201,8.1845,8.1845,76800.0],["1999-09-21",8.2639,8.3036,7.8269,7.8666,42300.0],["1999-09-22",7.9063,7.9063,7.5488,7.7871,64650.0],["1999-09-23",7.8666,7.9063,7.7871,7.8269,22950.0],["1999-09-24",7.8269,7.9461,7.8269,7.8666,41100.0],["1999-09-27",7.9063,8.0255,7.7872,7.9063,74550.0],["1999-09-28",7.9063,8.1845,7.8666,8.0653,81750.0],["1999-09-29",7.9858,8.2639,7.9858,8.2639,53550.0],["1999-09-30",8.2639,8.2639,7.9461,7.9461,94500.0],["1999-10-01",7.9858,8.3434,7.8666,8.2639,36450.0],["1999-10-04",8.2639,8.2639,7.8666,7.9063,47550.0],["1999-10-05",7.8269,7.9063,7.7077,7.8269,15450.0],["1999-10-06",7.9063,7.9063,7.7474,7.7474,11850.0],["1999-10-07",7.668,7.8269,7.668,7.7871,11550.0],["1999-10-08",7.8666,7.8666,7.1515,7.3898,87900.0],["1999-10-11",7.3104,7.4693,7.2309,7.3104,43350.0],["1999-10-12",7.3898,7.4693,7.3501,7.3898,43200.0],["1999-10-13",7.3898,7.509,7.3898,7.3898,44700.0],["1999-10-14",7.3104,7.3501,7.072,7.3501,57300.0],["1999-10-15",7.2707,7.2707,7.072,7.1912,16650.0],["1999-10-18",7.1117,7.3104,7.1117,7.1912,23400.0],["1999-10-19",7.2707,7.3501,7.1515,7.2309,34200.0],["1999-10-20",7.2707,7.2707,7.1912,7.2309,15600.0],["1999-10-21",7.1912,7.1912,6.9925,7.0323,72150.0],["1999-10-22",6.8734,7.3501,6.8734,7.3104,75450.0],["1999-10-25",7.2707,7.4693,7.2309,7.3898,33300.0],["1999-10-26",7.4693,7.6282,7.2707,7.2707,53700.0],["1999-10-27",7.3104,7.4296,7.2309,7.3501,23250.0],["1999-10-28",7.4296,7.4296,7.1515,7.2309,15150.0],["1999-10-29",7.2707,7.3898,7.1912,7.3898,24300.0],["1999-11-01",7.3898,7.4693,7.3898,7.4693,22200.0],["1999-11-02",7.7077,7.7872,7.6282,7.668,25050.0],["1999-11-03",7.7077,7.7077,7.6282,7.7077,30150.0],["1999-11-04",7.7077,7.7871,7.668,7.7871,38850.0],["1999-11-05",7.7872,7.8666,7.7872,7.8666,82350.0],["1999-11-08",7.8269,8.1447,7.7871,8.105,26850.0],["1999-11-09",8.1447,8.3036,8.105,8.2639,28950.0],["1999-11-10",8.1845,8.6612,8.1447,8.6612,54450.0],["1999-11-11",8.6215,8.8201,8.6215,8.7407,26850.0],["1999-11-12",8.7407,8.7407,8.6215,8.6215,34350.0],["1999-11-15",8.6215,8.7407,8.6215,8.7009,13350.0],["1999-11-16",8.6612,8.7407,8.6612,8.7407,24150.0],["1999-11-17",8.6612,8.7407,8.5818,8.7009,16350.0],["1999-11-18",8.7804,8.8996,8.7407,8.7407,70650.0],["1999-11-19",8.7407,8.8996,8.7009,8.8201,23250.0],["1999-11-22",8.8201,8.8996,8.8201,8.8996,32100.0],["1999-11-23",8.8996,8.8996,8.6612,8.7804,33450.0],["1999-11-24",8.7804,8.8599,8.7009,8.7804,23700.0],["1999-11-26",8.7009,8.7009,8.5818,8.7009,14700.0],["1999-11-29",8.7009,8.7009,8.4228,8.4228,75900.0],["1999-11-30",8.4228,8.5818,8.105,8.5818,88350.0],["1999-12-01",8.5818,8.6612,8.4228,8.5818,27900.0],["1999-12-02",8.5023,8.542,8.2639,8.4228,29250.0],["1999-12-03",8.3434,8.4228,8.2639,8.2639,51300.0],["1999-12-06",8.2639,8.3434,8.0255,8.0255,62100.0],["1999-12-07",7.7871,8.0255,7.6282,7.8269,34200.0],["1999-12-08",7.7871,7.9461,7.7077,7.7871,31200.0],["1999-12-09",7.7077,8.1447,7.7077,8.105,53550.0],["1999-12-10",8.2639,8.3434,7.7077,7.7871,54300.0],["1999-12-13",8.8201,8.8599,8.6612,8.7804,183900.0],["1999-12-14",8.8996,8.8996,7.8666,8.105,75900.0],["1999-12-15",8.0653,8.2639,7.8666,8.2242,46950.0],["1999-12-16",8.2242,8.2242,8.0255,8.105,33000.0],["1999-12-17",8.1845,8.5818,7.9461,8.4626,91200.0],["1999-12-20",8.3831,8.3831,8.0255,8.105,21000.0],["1999-12-21",8.0653,8.4626,7.9461,8.4626,44700.0],["1999-12-22",8.3831,8.5818,8.2639,8.3434,43500.0],["1999-12-23",8.3036,8.3831,8.2639,8.3434,19050.0],["1999-12-27",8.3036,8.3434,7.9461,8.0255,36150.0],["1999-12-28",7.9461,7.9461,7.5488,7.668,39750.0],["1999-12-29",7.6282,7.668,7.5488,7.5488,65250.0],["1999-12-30",7.5885,7.7077,7.5488,7.7077,46500.0],["1999-12-31",7.668,7.668,7.4693,7.4693,37500.0],["2000-01-03",7.4693,7.6282,7.3104,7.3898,26400.0],["2000-01-04",7.1912,7.3898,7.1912,7.3104,33150.0],["2000-01-05",7.3898,7.5488,7.3501,7.5488,37200.0],["2000-01-06",7.5488,7.5488,7.1515,7.3104,27300.0],["2000-01-07",7.1515,7.4296,7.072,7.1515,106500.0],["2000-01-10",7.1515,7.9461,7.1117,7.9461,107550.0],["2000-01-11",7.9461,7.9461,7.5488,7.5488,88200.0],["2000-01-12",7.5488,7.7077,7.509,7.7077,80250.0],["2000-01-13",7.7077,8.5023,7.6282,8.4228,75750.0],["2000-01-14",8.5818,8.6612,8.2639,8.3434,53700.0],["2000-01-18",8.4228,8.4228,8.1845,8.2639,48150.0],["2000-01-19",8.2242,8.542,8.2242,8.542,86700.0],["2000-01-20",8.542,8.542,8.3434,8.542,25500.0],["2000-01-21",8.5818,8.7407,8.4228,8.5818,58200.0],["2000-01-24",8.6215,9.0983,8.5818,9.0585,156900.0],["2000-01-25",9.0983,9.9723,9.0585,9.8134,185550.0],["2000-01-26",9.6942,9.7737,9.2174,9.5353,151650.0],["2000-01-27",9.4558,9.4558,9.1777,9.1777,47850.0],["2000-01-28",9.0983,9.2572,9.0585,9.0585,39600.0],["2000-01-31",9.138,9.2174,8.8996,9.2174,37350.0],["2000-02-01",9.3366,9.4558,9.0585,9.138,82050.0],["2000-02-02",9.2174,9.4558,9.2174,9.4558,36000.0],["2000-02-03",9.4558,9.4558,9.2969,9.4558,28500.0],["2000-02-04",9.4558,9.6942,9.4161,9.6545,122700.0],["2000-02-07",10.0518,11.6807,9.9723,11.641,258000.0],["2000-02-08",11.045,11.2437,9.8134,10.2107,477750.0],["2000-02-09",10.171,10.2504,9.9326,9.9326,111150.0],["2000-02-10",9.8531,10.6477,9.7737,10.6477,70500.0],["2000-02-11",10.7272,11.1245,10.608,10.7272,80700.0],["2000-02-14",10.7272,10.8464,10.6477,10.8067,28800.0],["2000-02-15",10.8067,10.8464,10.2504,10.4491,36000.0],["2000-02-16",10.5285,10.5285,10.171,10.5285,81300.0],["2000-02-17",10.4491,11.045,10.3299,11.0053,74250.0],["2000-02-18",11.0848,11.3629,10.9258,11.204,119400.0],["2000-02-22",11.5218,12.7137,11.5218,12.078,194400.0],["2000-02-23",12.1575,12.3164,11.1642,11.8396,165000.0],["2000-02-24",11.9986,12.078,11.8396,11.8794,81300.0],["2000-02-25",11.9191,12.2767,11.7999,12.2767,126900.0],["2000-02-28",12.3959,12.6343,12.1575,12.3164,76200.0],["2000-02-29",12.4356,12.6343,12.3164,12.6343,80400.0],["2000-03-01",12.7137,15.0181,12.7137,14.8592,372600.0],["2000-03-02",14.9386,15.8524,14.9386,15.0181,218250.0],["2000-03-03",15.0578,15.0578,14.4618,14.9386,111300.0],["2000-03-06",15.0975,15.7332,15.0975,15.6538,162000.0],["2000-03-07",15.8524,15.8524,13.8262,13.9056,185550.0],["2000-03-08",13.9851,14.2632,13.5083,13.5878,91050.0],["2000-03-09",13.5878,13.5878,12.3959,13.0316,163350.0],["2000-03-10",13.0316,13.3494,12.9521,13.3097,75450.0],["2000-03-13",13.1507,13.1507,12.4753,12.4753,64950.0],["2000-03-14",12.3959,13.1905,11.9588,12.0383,112950.0],["2000-03-15",12.078,12.1575,11.3629,11.3629,47400.0],["2000-03-16",11.4423,11.4423,10.0915,10.7669,117600.0],["2000-03-17",10.8464,11.0053,10.7272,11.0053,50250.0],["2000-03-20",11.7602,12.2369,11.6013,11.6013,211500.0],["2000-03-21",11.6807,11.9986,11.3629,11.9191,77550.0],["2000-03-22",11.8396,12.7137,11.8396,12.7137,72000.0],["2000-03-23",12.7137,13.1905,12.5548,13.0316,88800.0],["2000-03-24",13.111,14.3029,13.0316,13.9851,110250.0],["2000-03-27",14.0645,15.2167,13.9851,14.144,190800.0],["2000-03-28",14.2235,14.7797,13.7864,13.9454,114600.0],["2000-03-29",13.7864,13.8659,12.7534,12.7932,79650.0],["2000-03-30",12.9521,13.1905,11.3629,11.5218,118950.0],["2000-03-31",11.6807,11.9191,11.3629,11.4423,90150.0],["2000-04-03",11.4423,11.4423,10.0915,10.2107,133950.0],["2000-04-04",10.012,10.4888,9.7737,9.8929,116400.0],["2000-04-05",10.0518,10.4094,9.8531,10.4094,116100.0],["2000-04-06",10.4094,11.4423,10.4094,11.204,262350.0],["2000-04-07",11.204,11.4423,10.8067,11.045,118800.0],["2000-04-10",11.204,12.3561,11.204,12.2369,120600.0],["2000-04-11",12.078,12.5548,11.7602,12.5548,62850.0],["2000-04-12",12.5548,12.7534,12.3959,12.5151,65850.0],["2000-04-13",13.5083,13.5083,12.4753,12.5945,156150.0],["2000-04-14",12.3164,12.3164,11.045,11.4423,138000.0],["2000-04-17",11.6013,11.7999,11.2834,11.7602,79500.0],["2000-04-18",11.9191,12.4753,11.9191,12.3164,55350.0],["2000-04-19",12.4753,12.5548,11.9986,12.078,58800.0],["2000-04-20",12.1972,12.3561,11.8794,12.1575,21750.0],["2000-04-24",12.078,12.078,11.4423,11.9191,46200.0],["2000-04-25",11.9191,12.078,11.7602,12.078,28650.0],["2000-04-26",12.1178,12.4753,12.1178,12.2767,59550.0],["2000-04-27",12.3164,12.3164,12.078,12.2369,32700.0],["2000-04-28",12.237,12.3164,12.1575,12.3164,42000.0],["2000-05-01",12.3959,13.111,12.3959,13.0316,54450.0],["2000-05-02",12.9918,13.5481,12.9124,13.3494,50250.0],["2000-05-03",13.3494,13.4686,13.0316,13.0316,48750.0],["2000-05-04",13.0316,13.2302,12.9521,13.1507,33900.0],["2000-05-05",13.0713,13.5083,13.0316,13.3494,59850.0],["2000-05-08",13.3494,13.3494,13.1905,13.2699,25350.0],["2000-05-09",13.4289,13.5083,13.2699,13.3891,27900.0],["2000-05-10",13.3494,13.3494,12.6343,12.7932,83700.0],["2000-05-11",12.7137,12.8726,12.6343,12.8726,18750.0],["2000-05-12",12.7932,13.111,12.7137,13.111,19350.0],["2000-05-15",13.0316,13.0316,12.8726,13.0316,20550.0],["2000-05-16",12.8726,12.9918,12.8726,12.8726,34350.0],["2000-05-17",12.9124,12.9521,12.8329,12.9521,33600.0],["2000-05-18",12.9521,13.111,12.9124,13.111,12450.0],["2000-05-19",13.0316,13.0316,12.4356,12.4356,74550.0],["2000-05-22",12.3164,12.3164,11.9986,12.078,33150.0],["2000-05-23",12.1178,12.3959,12.078,12.1178,24900.0],["2000-05-24",12.0383,12.078,11.3629,11.3629,46050.0],["2000-05-25",11.4026,11.4423,11.045,11.1245,55650.0],["2000-05-26",11.204,11.204,10.9656,10.9656,27000.0],["2000-05-30",11.045,11.0848,10.8861,10.9258,51600.0],["2000-05-31",10.8464,11.0053,10.8464,10.9258,26100.0],["2000-06-01",10.9258,11.0848,10.8861,11.0848,23850.0],["2000-06-02",11.1642,12.7137,11.1642,12.7137,106650.0],["2000-06-05",12.6343,12.9918,12.6343,12.9918,45000.0],["2000-06-06",12.9521,12.9918,12.6343,12.7137,25650.0],["2000-06-07",12.7137,12.9124,12.6343,12.8726,25950.0],["2000-06-08",12.8329,12.8726,12.7137,12.8329,22650.0],["2000-06-09",12.7534,12.9521,12.6343,12.9124,34800.0],["2000-06-12",12.8726,13.0316,12.7137,12.7137,50850.0],["2000-06-13",12.6343,12.8329,12.6343,12.8329,25950.0],["2000-06-14",12.8726,12.9124,12.7534,12.7534,24150.0],["2000-06-15",12.7932,13.0316,12.7534,13.0316,14400.0],["2000-06-16",13.0316,13.111,12.9124,13.0316,10350.0],["2000-06-19",12.9521,12.9521,12.5945,12.9124,30900.0],["2000-06-20",12.8726,13.7467,12.8726,13.6672,51750.0],["2000-06-21",13.5878,15.0181,13.4289,14.9386,90750.0],["2000-06-22",14.9386,14.9386,14.5016,14.5016,52200.0],["2000-06-23",14.5413,14.581,13.7864,13.8659,67950.0],["2000-06-26",13.9056,14.2235,13.9056,14.144,41250.0],["2000-06-27",14.144,14.74,14.144,14.5413,84300.0],["2000-06-28",14.5413,14.8989,14.3824,14.8989,106500.0],["2000-06-29",14.9386,15.6935,14.74,15.4948,113400.0],["2000-06-30",15.3359,15.6935,14.6208,14.6208,188100.0],["2000-07-03",14.7002,14.7002,14.3029,14.5413,13800.0],["2000-07-05",14.4618,15.2565,14.4618,15.1373,57000.0],["2000-07-06",15.177,15.2565,14.8989,15.177,51450.0],["2000-07-07",15.2962,15.5743,15.0975,15.2962,43350.0],["2000-07-10",15.177,15.5743,15.177,15.5743,26100.0],["2000-07-11",15.6538,15.9319,15.2565,15.5743,142650.0],["2000-07-12",15.7332,16.3689,15.7332,16.1305,132000.0],["2000-07-13",16.21,16.6073,15.9319,16.3689,123000.0],["2000-07-14",16.2894,16.5278,16.21,16.4086,42750.0],["2000-07-17",16.3292,17.243,16.3292,16.9649,54750.0],["2000-07-18",16.8457,17.0046,16.21,16.5676,66300.0],["2000-07-19",16.4086,16.4086,14.3029,14.5413,109500.0],["2000-07-20",14.5413,14.7002,14.5016,14.6208,14400.0],["2000-07-21",14.7797,15.3359,14.7797,15.2565,28650.0],["2000-07-24",15.0975,15.3359,14.7002,15.2565,40650.0],["2000-07-25",15.3359,15.3359,14.9783,14.9783,27000.0],["2000-07-26",14.9386,14.9386,14.2235,14.6208,45000.0],["2000-07-27",14.7002,14.8592,14.6208,14.7797,16950.0],["2000-07-28",14.8592,14.8989,14.3029,14.3029,21000.0],["2000-07-31",14.3824,14.3824,14.144,14.1837,17850.0],["2000-08-01",14.2632,14.7002,14.2235,14.7002,39300.0],["2000-08-02",14.7797,15.2565,14.7797,15.0181,26400.0],["2000-08-03",15.0181,15.2565,14.9386,15.0975,46350.0],["2000-08-04",15.0975,15.3359,15.0975,15.2962,25350.0],["2000-08-07",15.2565,15.8127,15.2167,15.773,51600.0],["2000-08-08",15.8127,15.8524,15.4154,15.5743,34950.0],["2000-08-09",15.4948,15.6538,15.4948,15.5743,18600.0],["2000-08-10",15.5346,15.5743,15.4551,15.5346,22200.0],["2000-08-11",15.4551,15.614,15.2565,15.614,32100.0],["2000-08-14",15.6538,15.6538,15.2565,15.3359,18600.0],["2000-08-15",15.4154,15.4154,15.3359,15.3359,7650.0],["2000-08-16",15.2565,15.5743,14.8592,15.5743,49200.0],["2000-08-17",15.4948,15.5346,15.177,15.3359,28500.0],["2000-08-18",15.4551,15.5346,15.4154,15.4154,19800.0],["2000-08-21",15.3359,15.4154,15.3359,15.3756,17100.0],["2000-08-22",15.3359,15.4948,15.2565,15.4154,30300.0],["2000-08-23",15.4154,15.4154,15.2565,15.3756,14250.0],["2000-08-24",15.4154,15.5346,15.4154,15.5346,50700.0],["2000-08-25",15.5346,16.5278,15.5346,16.5278,87750.0],["2000-08-28",16.6868,17.4814,16.6868,16.8854,64800.0],["2000-08-29",17.0046,17.243,16.8457,17.0046,12000.0],["2000-08-30",16.9251,17.0443,16.4484,16.8457,67350.0],["2000-08-31",16.9251,17.0841,16.5676,17.0841,23700.0],["2000-09-01",17.1635,17.1635,16.5676,16.7662,29850.0],["2000-09-05",16.9251,16.9251,16.6073,16.6867,33600.0],["2000-09-06",16.8059,16.8457,16.7265,16.8457,60450.0],["2000-09-07",16.6867,17.9581,16.6867,17.8389,156450.0],["2000-09-08",17.9184,18.4349,17.9184,18.3157,48750.0],["2000-09-11",18.3554,18.3554,17.8389,17.8389,39300.0],["2000-09-12",17.7992,18.1965,17.7992,18.1965,43950.0],["2000-09-13",18.117,18.5143,17.8389,18.1965,98700.0],["2000-09-14",18.276,20.0241,18.276,19.8254,172200.0],["2000-09-15",19.7063,19.7063,19.15,19.2295,100800.0],["2000-09-18",19.309,19.3884,18.8322,18.8719,45750.0],["2000-09-19",18.9117,19.2295,18.9117,19.2295,37950.0],["2000-09-20",19.2295,20.183,19.2295,20.0241,58800.0],["2000-09-21",20.0241,21.4544,19.9049,21.2955,103200.0],["2000-09-22",21.1366,21.1366,20.3419,20.8982,104700.0],["2000-09-25",20.8982,20.8982,20.5009,20.5803,100800.0],["2000-09-26",20.5803,20.5803,19.8652,19.8652,87900.0],["2000-09-27",19.9049,20.4214,19.8652,19.9446,36750.0],["2000-09-28",20.0241,20.5406,19.9446,20.5406,57150.0],["2000-09-29",20.5406,22.249,20.5406,22.0504,127500.0],["2000-10-02",22.5668,22.6463,20.779,20.9776,52050.0],["2000-10-03",20.8584,21.5339,20.6201,20.8187,58800.0],["2000-10-04",20.7392,20.779,20.183,20.4214,31800.0],["2000-10-05",20.4214,20.7392,20.3419,20.4214,35550.0],["2000-10-06",20.5009,20.5009,20.2227,20.2227,34650.0],["2000-10-09",20.1433,20.183,18.5938,18.5938,86700.0],["2000-10-10",18.1965,18.3554,17.8787,17.9979,46350.0],["2000-10-11",17.4814,17.7197,16.9649,17.1238,162300.0],["2000-10-12",17.0443,17.1635,17.0046,17.0046,19200.0],["2000-10-13",17.0046,17.6005,17.0046,17.4019,34050.0],["2000-10-16",17.7197,20.183,17.7197,20.1433,156300.0],["2000-10-17",19.9446,20.2228,19.1103,19.2692,76650.0],["2000-10-18",19.1898,20.0241,18.7527,20.0241,58200.0],["2000-10-19",20.183,20.9379,20.183,20.7392,135150.0],["2000-10-20",20.6598,20.9776,20.6598,20.8982,21600.0],["2000-10-23",20.8982,21.6133,20.8982,21.4941,93300.0],["2000-10-24",21.6928,22.3285,21.6928,21.812,115050.0],["2000-10-25",21.7722,22.0503,21.4544,21.9312,82200.0],["2000-10-26",22.0503,23.0436,22.0106,22.9244,101700.0],["2000-10-27",23.0039,24.0766,23.0039,23.5998,79050.0],["2000-10-30",23.5204,25.2685,23.4409,25.1096,149550.0],["2000-10-31",25.0699,26.3015,25.0699,25.3082,495750.0],["2000-11-01",25.3082,25.3877,23.6396,24.1561,450600.0],["2000-11-02",24.2355,24.3944,24.1163,24.2355,105900.0],["2000-11-03",24.1958,24.315,23.8382,24.2355,45750.0],["2000-11-06",24.3944,24.7917,23.8382,24.0766,80100.0],["2000-11-07",25.4274,26.7783,25.3877,26.3412,593250.0],["2000-11-08",26.7385,27.0166,26.1823,26.6988,294150.0],["2000-11-09",26.6193,27.851,26.381,27.1756,1124400.0],["2000-11-10",27.0166,27.8113,26.8975,27.7715,276600.0],["2000-11-13",27.6921,27.6921,26.1028,27.0166,157500.0],["2000-11-14",27.1756,29.9567,27.1756,29.5197,219000.0],["2000-11-15",29.4402,31.5856,29.0032,31.4664,236250.0],["2000-11-16",31.3075,32.8173,30.5924,30.9897,411750.0],["2000-11-17",31.0691,32.2611,29.8772,32.2611,160350.0],["2000-11-20",31.3075,31.7843,29.4799,29.7183,349200.0],["2000-11-21",29.5594,29.7183,28.8442,29.6786,203250.0],["2000-11-22",29.321,29.4005,25.8247,25.9042,187350.0],["2000-11-24",25.5069,27.851,25.5069,27.851,107400.0],["2000-11-27",28.9237,29.4402,27.9702,28.0496,133350.0],["2000-11-28",28.0496,28.5661,26.4207,26.818,111150.0],["2000-11-29",26.7783,26.7783,26.222,26.5001,97500.0],["2000-11-30",26.381,27.7715,26.2618,26.2618,86850.0],["2000-12-01",26.222,27.0166,26.222,26.6988,70950.0],["2000-12-04",26.9769,27.4139,26.8974,27.0961,88200.0],["2000-12-05",27.1756,27.4934,26.7783,27.0961,124200.0],["2000-12-06",27.0961,28.2086,26.9769,27.0961,82650.0],["2000-12-07",26.9769,28.6456,26.9372,28.6456,67050.0],["2000-12-08",28.9634,30.354,28.6456,30.2745,101100.0],["2000-12-11",30.9102,34.2078,30.791,34.2078,268950.0],["2000-12-12",33.6913,35.1216,33.3338,33.6913,319050.0],["2000-12-13",33.5324,33.5324,31.5856,31.7843,328200.0],["2000-12-14",31.6254,31.9829,30.8705,31.1486,78450.0],["2000-12-15",31.1486,31.5856,30.6321,31.5856,77850.0],["2000-12-18",31.5856,32.0624,31.4267,31.7843,140700.0],["2000-12-19",31.7843,32.1816,30.7116,30.7116,156000.0],["2000-12-20",30.1951,30.3937,28.3277,29.1224,176850.0],["2000-12-21",29.2813,29.4005,28.6059,29.1621,46650.0],["2000-12-22",29.2018,30.0361,28.9634,29.4799,82500.0],["2000-12-26",29.321,29.7183,29.1224,29.1224,51750.0],["2000-12-27",29.2415,30.8705,29.2415,30.6718,86700.0],["2000-12-28",30.8705,32.7775,29.8574,29.8574,187300.0],["2000-12-29",30.0957,31.5856,28.8442,28.8442,87600.0],["2001-01-02",28.8442,28.8442,24.6726,25.4473,140400.0],["2001-01-03",25.3281,26.6392,23.719,26.6392,199500.0],["2001-01-04",26.8776,26.8776,24.4342,24.4342,113900.0],["2001-01-05",24.315,24.7917,22.0504,22.0504,105800.0],["2001-01-08",22.0503,23.719,20.9776,23.1231,133600.0],["2001-01-09",23.3614,23.3614,21.1564,21.5736,67200.0],["2001-01-10",21.7524,21.9907,21.3948,21.6928,74000.0],["2001-01-11",21.4544,25.5069,21.4544,24.017,152600.0],["2001-01-12",24.2554,25.8049,23.719,25.7453,212200.0],["2001-01-16",25.7453,26.5796,23.1827,26.5796,98100.0],["2001-01-17",27.0564,27.0564,25.2089,25.2685,96200.0],["2001-01-18",24.7917,24.7917,21.9908,22.1695,121600.0],["2001-01-19",22.4079,22.5867,20.3817,21.6928,105400.0],["2001-01-22",21.4544,23.2423,21.4544,22.8251,95000.0],["2001-01-23",23.0635,23.6594,22.7059,23.5998,87400.0],["2001-01-24",23.5998,25.0301,23.5998,24.7321,104100.0],["2001-01-25",24.7917,25.7453,24.7321,24.7321,75600.0],["2001-01-26",24.5534,24.6726,23.8382,24.5534,32500.0],["2001-01-29",24.6487,25.5069,24.6487,25.1064,31500.0],["2001-01-30",25.2685,27.023,25.2685,26.7083,203000.0],["2001-01-31",26.6988,26.6988,24.7917,25.3162,256300.0],["2001-02-01",25.2876,26.0695,25.2876,25.7548,111000.0],["2001-02-02",25.6022,26.1744,25.6022,26.1267,38900.0],["2001-02-05",26.0313,26.5462,25.7548,26.079,38900.0],["2001-02-06",26.0885,26.4604,26.0885,26.3937,22100.0],["2001-02-07",26.6321,26.6988,26.222,26.4604,45100.0],["2001-02-08",26.5558,26.6034,25.3162,25.936,60000.0],["2001-02-09",26.222,26.4127,26.1267,26.4127,46300.0],["2001-02-12",26.3651,26.9849,25.9837,26.9849,31200.0],["2001-02-13",27.0802,27.8907,26.5558,26.7465,49100.0],["2001-02-14",26.7465,26.7465,25.2685,26.2697,45400.0],["2001-02-15",26.2697,26.4127,26.1267,26.3651,43800.0],["2001-02-16",26.3174,26.3174,25.7453,25.7739,26100.0],["2001-02-20",25.7834,25.936,24.7917,25.8883,54500.0],["2001-02-21",25.6976,25.6976,24.6487,25.0301,52700.0],["2001-02-22",25.1255,25.2208,24.315,24.7917,71300.0],["2001-02-23",24.7917,25.5546,24.7155,25.4497,46000.0],["2001-02-26",25.4497,25.8502,25.4497,25.6022,28300.0],["2001-02-27",25.6022,25.6022,25.2971,25.5546,34800.0],["2001-02-28",25.5546,26.222,25.2685,26.222,30800.0],["2001-03-01",26.222,26.222,25.5069,25.7453,24600.0],["2001-03-02",25.6022,25.9837,25.4115,25.9837,17700.0],["2001-03-05",25.8406,25.8406,22.8847,23.1421,98500.0],["2001-03-06",23.3615,24.315,23.3615,23.5236,56600.0],["2001-03-07",23.5331,23.5903,22.7989,22.9228,42500.0],["2001-03-08",22.9228,22.98,22.1695,22.694,219900.0],["2001-03-09",22.694,23.1994,21.6451,23.1231,67600.0],["2001-03-12",23.0277,23.0277,21.9312,21.9312,56000.0],["2001-03-13",21.6928,21.7023,20.5009,21.1779,89600.0],["2001-03-14",20.9776,21.073,19.0706,20.0241,102900.0],["2001-03-15",20.1194,20.8918,19.9764,19.9764,55100.0],["2001-03-16",20.3102,20.3769,19.309,19.4043,74100.0],["2001-03-19",19.6427,19.7857,19.0801,19.7762,49300.0],["2001-03-20",19.9955,21.3209,19.9955,20.5962,52300.0],["2001-03-21",20.5485,20.93,20.3102,20.8823,93100.0],["2001-03-22",20.8823,21.5497,20.5009,21.359,127300.0],["2001-03-23",21.3686,22.8942,21.3686,22.7989,112400.0],["2001-03-26",23.1707,23.4568,22.5509,22.6082,36700.0],["2001-03-27",22.6082,23.7905,22.5128,23.6761,62800.0],["2001-03-28",23.7905,23.8382,23.5045,23.8382,16100.0],["2001-03-29",24.0766,24.8871,23.7429,23.8382,57700.0],["2001-03-30",23.7429,24.725,23.7429,24.725,27000.0],["2001-04-02",24.8776,25.2685,24.7536,24.992,50200.0],["2001-04-03",24.992,25.2876,24.725,24.8013,95900.0],["2001-04-04",24.7345,24.7441,23.7429,24.3245,94100.0],["2001-04-05",24.5152,25.7357,24.458,25.7357,102300.0],["2001-04-06",25.7357,26.6225,25.7357,26.0313,112500.0],["2001-04-09",26.0409,26.6034,25.9837,26.1076,38000.0],["2001-04-10",26.2983,27.7668,26.2983,27.7286,61300.0],["2001-04-11",27.824,28.0337,27.2805,27.6237,42300.0],["2001-04-12",27.6237,28.2244,27.4139,28.2244,47500.0],["2001-04-16",28.4152,28.4152,27.4616,28.1768,42500.0],["2001-04-17",27.9384,28.6059,27.7954,28.1291,157400.0],["2001-04-18",28.3675,28.9873,28.1768,28.9873,107000.0],["2001-04-19",29.0063,29.7024,29.0063,29.321,49100.0],["2001-04-20",29.0826,29.0826,27.5093,27.5284,143900.0],["2001-04-23",27.3377,27.3377,25.4974,25.7453,89900.0],["2001-04-24",25.8883,25.8883,25.1255,25.7453,85500.0],["2001-04-25",25.7453,26.6034,25.3448,25.7453,104800.0],["2001-04-26",25.9837,26.0885,25.6499,25.6499,77800.0],["2001-04-27",25.7453,26.4127,25.7262,26.4127,40400.0],["2001-04-30",26.4604,26.4604,25.2685,25.2685,70000.0],["2001-05-01",25.0301,25.2208,24.601,24.7822,66300.0],["2001-05-02",24.2196,24.4389,23.1231,23.5808,128500.0],["2001-05-03",23.3614,23.3901,22.694,22.98,65200.0],["2001-05-04",22.98,23.4568,22.98,23.371,70100.0],["2001-05-07",23.4187,24.4771,23.3901,24.4103,95000.0],["2001-05-08",24.6487,25.7453,24.5057,25.7453,145200.0],["2001-05-09",25.7929,27.3186,25.5546,26.8418,302900.0],["2001-05-10",27.0802,27.4044,26.0218,26.0409,93000.0],["2001-05-11",26.1934,27.0325,26.1934,26.6893,42000.0],["2001-05-14",26.6988,27.6428,26.6988,27.3663,182200.0],["2001-05-15",27.3758,28.3961,27.3758,28.377,101600.0],["2001-05-16",28.377,28.5963,27.7,28.2244,70200.0],["2001-05-17",28.234,30.6083,28.234,30.5034,100200.0],["2001-05-18",30.5129,33.8979,30.4652,33.8979,251300.0],["2001-05-21",33.8979,34.7943,32.706,33.774,213500.0],["2001-05-22",33.774,33.774,31.1804,31.1804,116500.0],["2001-05-23",31.0087,31.0087,28.5582,28.5963,267900.0],["2001-05-24",28.4247,29.5594,27.5474,29.4164,191900.0],["2001-05-25",29.5117,29.7024,28.8919,29.0063,52700.0],["2001-05-29",28.6249,28.9587,27.8907,28.8919,159000.0],["2001-05-30",28.5772,29.6833,28.5105,29.6643,136200.0],["2001-05-31",29.6738,31.3139,29.6738,30.8943,178400.0],["2001-06-01",30.8943,31.7716,30.8943,31.5523,117300.0],["2001-06-04",31.5523,32.4104,31.4188,32.3056,80200.0],["2001-06-05",32.42,33.2305,32.42,32.7537,120700.0],["2001-06-06",32.706,32.706,30.6083,31.4092,127700.0],["2001-06-07",31.5618,32.8967,31.5618,32.5344,76300.0],["2001-06-08",32.42,32.42,31.6095,31.7048,46000.0],["2001-06-11",31.8479,32.0862,31.209,31.8955,75500.0],["2001-06-12",31.4664,31.8002,30.9325,31.8002,50300.0],["2001-06-13",31.8002,32.6011,31.8002,31.9432,40100.0],["2001-06-14",31.8479,32.029,29.321,30.4652,55800.0],["2001-06-15",30.2269,31.1327,29.6071,30.8466,92300.0],["2001-06-18",32.42,32.4677,30.408,30.942,117200.0],["2001-06-19",31.1804,35.5189,30.9897,35.5189,296100.0],["2001-06-20",35.5189,37.1399,34.5654,36.2341,329000.0],["2001-06-21",36.7108,37.96,36.2341,36.2341,186800.0],["2001-06-22",35.7573,36.6822,33.7072,34.9182,134200.0],["2001-06-25",35.1566,36.4248,35.0898,36.1387,141400.0],["2001-06-26",35.9385,36.5297,35.8527,36.4725,68300.0],["2001-06-27",36.5297,37.3211,35.3759,36.4248,113300.0],["2001-06-28",36.6632,37.6644,36.6632,37.1876,98900.0],["2001-06-29",37.426,40.0482,37.2353,39.0089,301200.0],["2001-07-02",39.2377,41.1448,38.904,40.0482,177200.0],["2001-07-03",40.0482,40.0482,39.7145,40.0482,75700.0],["2001-07-05",39.9529,40.0482,38.8277,39.0756,130800.0],["2001-07-06",37.6644,37.8074,34.1745,34.9945,437000.0],["2001-07-09",34.9945,36.2055,34.9945,36.1387,130000.0],["2001-07-10",36.6155,36.7108,35.662,35.8717,135200.0],["2001-07-11",35.948,36.2245,35.6143,36.1864,41600.0],["2001-07-12",36.4248,37.6644,36.1387,37.6644,215400.0],["2001-07-13",37.8551,38.8086,37.836,38.4749,105000.0],["2001-07-16",38.0458,38.2365,36.8539,37.7121,130000.0],["2001-07-17",37.1876,39.0756,36.9492,38.5225,237500.0],["2001-07-18",38.6179,40.9922,38.4272,39.4665,223300.0],["2001-07-19",39.4666,39.4666,37.4737,37.9504,128000.0],["2001-07-20",38.0458,39.0947,38.0458,39.0279,67200.0],["2001-07-23",39.2663,39.6287,38.6179,38.78,40800.0],["2001-07-24",38.8468,38.8468,36.2341,37.4737,107100.0],["2001-07-25",37.4641,37.7597,37.1876,37.5595,54600.0],["2001-07-26",37.55,38.6179,37.3879,38.37,50700.0],["2001-07-27",38.37,38.9993,37.283,37.5213,130300.0],["2001-07-30",37.7597,38.1316,37.1399,38.1316,72200.0],["2001-07-31",38.1316,39.4284,38.1316,39.4189,121600.0],["2001-08-01",39.8575,40.0291,39.0947,39.0947,65900.0],["2001-08-02",39.3807,42.7371,39.3617,42.146,143300.0],["2001-08-03",41.8599,41.8599,40.2484,40.2961,100600.0],["2001-08-06",41.7169,42.6132,40.811,41.1066,195200.0],["2001-08-07",41.1066,41.1066,40.6203,40.8015,55300.0],["2001-08-08",40.8587,40.9064,39.5714,40.0482,103200.0],["2001-08-09",40.3819,40.3819,39.7622,40.2389,58300.0],["2001-08-10",40.2389,40.2389,38.8563,39.5238,71700.0],["2001-08-13",40.0482,40.4296,38.9993,39.3235,72000.0],["2001-08-14",39.19,39.9338,39.19,39.848,143900.0],["2001-08-15",39.9528,40.3819,39.5333,39.8003,86900.0],["2001-08-16",39.7145,39.9052,39.2568,39.5047,86300.0],["2001-08-17",39.4284,39.4284,39.0947,39.2854,71100.0],["2001-08-20",39.2854,39.3807,38.9516,39.1519,61500.0],["2001-08-21",39.3331,39.3331,37.8551,37.9886,54700.0],["2001-08-22",37.9028,39.0947,37.6739,39.0756,78900.0],["2001-08-23",39.0947,40.4296,38.904,40.2866,129000.0],["2001-08-24",40.2389,40.9064,39.7621,40.1435,62000.0],["2001-08-27",40.1436,41.0017,39.1423,40.7633,134600.0],["2001-08-28",41.0017,41.0399,35.1375,35.5094,399900.0],["2001-08-29",35.5094,35.5094,31.9432,32.5153,707000.0],["2001-08-30",32.3723,34.5368,32.2769,34.5177,300000.0],["2001-08-31",34.4701,35.0422,33.3735,34.1077,98700.0],["2001-09-04",33.3735,33.7168,32.42,32.9921,182500.0],["2001-09-05",32.9921,33.6119,32.9063,33.4784,106100.0],["2001-09-06",33.3735,33.5642,32.2293,32.9444,146900.0],["2001-09-07",32.9444,32.9444,32.1816,32.687,140800.0],["2001-09-10",32.3246,33.3735,32.1911,33.3735,135500.0],["2001-09-17",32.42,33.9456,31.085,31.9432,196700.0],["2001-09-18",31.9432,32.5153,31.4664,31.7525,215600.0],["2001-09-19",31.7525,32.3246,30.9897,31.3711,162900.0],["2001-09-20",31.3711,31.4664,29.6261,30.0362,129400.0],["2001-09-21",28.6059,29.5594,27.6523,27.824,126000.0],["2001-09-24",28.3675,30.799,28.3675,30.6083,99500.0],["2001-09-25",30.6083,32.8967,30.6083,32.2865,108700.0],["2001-09-26",32.42,33.5642,32.42,33.3735,88100.0],["2001-09-27",33.3735,35.7478,32.8967,35.3759,134300.0],["2001-09-28",35.6143,37.1781,34.6226,35.8622,106700.0],["2001-10-01",36.0911,36.0911,33.8979,35.2043,43000.0],["2001-10-02",35.2806,36.3294,35.271,36.1387,40000.0],["2001-10-03",36.2341,36.8539,35.9004,36.7013,46000.0],["2001-10-04",36.7013,36.7013,35.2806,35.6906,50900.0],["2001-10-05",35.6906,36.8062,34.0982,35.3854,140200.0],["2001-10-08",35.9957,36.7585,35.1375,35.4331,94200.0],["2001-10-09",35.5189,36.2341,35.2138,35.2138,44700.0],["2001-10-10",36.0434,37.4737,36.0434,37.1876,128000.0],["2001-10-11",38.1411,38.4463,36.9492,37.1876,267700.0],["2001-10-12",37.1876,37.8074,36.9016,37.1018,179000.0],["2001-10-15",37.1018,37.6644,36.9016,37.426,52900.0],["2001-10-16",37.426,37.426,33.1351,33.3258,501600.0],["2001-10-17",33.0874,33.097,30.5224,31.8955,520300.0],["2001-10-18",32.029,32.1244,31.4664,31.8097,53200.0],["2001-10-19",31.8097,32.5153,31.8097,32.3246,63900.0],["2001-10-22",32.42,33.0684,32.42,32.7442,45200.0],["2001-10-23",34.4701,34.4701,31.9432,32.0481,90700.0],["2001-10-24",32.0481,32.8872,31.7525,32.0386,35900.0],["2001-10-25",31.8955,32.9158,30.4652,32.8967,99700.0],["2001-10-26",32.8967,32.9063,32.01,32.8491,52400.0],["2001-10-29",32.8491,33.1637,31.6381,31.6381,63300.0],["2001-10-30",31.6381,31.6381,29.9122,29.9408,392500.0],["2001-10-31",29.9408,31.4664,29.1303,31.2757,137200.0],["2001-11-01",31.4188,32.1816,30.6083,32.1339,68000.0],["2001-11-02",31.9432,32.153,30.9897,30.9897,46400.0],["2001-11-05",30.2745,31.085,29.6547,30.8466,60200.0],["2001-11-06",30.8467,31.9146,30.8467,31.2948,56800.0],["2001-11-07",31.1327,31.2281,29.6738,30.4652,90400.0],["2001-11-08",30.4938,30.5129,29.178,29.6547,100300.0],["2001-11-09",29.6547,29.7978,28.5105,29.5594,193400.0],["2001-11-12",29.5594,29.7978,28.4151,28.8347,64500.0],["2001-11-13",29.0731,29.2733,28.4151,28.7966,83100.0],["2001-11-14",28.5868,29.8454,28.4819,29.5689,177300.0],["2001-11-15",29.5689,29.5689,29.178,29.4164,51900.0],["2001-11-16",29.4164,29.5403,28.9014,29.178,107000.0],["2001-11-19",28.7966,28.7966,24.6487,25.4497,941200.0],["2001-11-20",26.6988,28.6821,26.5081,27.4235,759400.0],["2001-11-21",27.4235,28.234,27.4235,28.0051,103100.0],["2001-11-23",28.0051,28.1291,27.2709,27.3663,49200.0],["2001-11-26",27.6046,27.6046,26.2792,26.8228,195700.0],["2001-11-27",26.6034,27.0993,26.4127,26.8132,165300.0],["2001-11-28",26.9849,27.1184,25.6499,25.6499,163600.0],["2001-11-29",25.4115,27.843,25.3829,27.6714,179100.0],["2001-11-30",30.0361,30.2745,28.8442,29.178,339100.0],["2001-12-03",28.4151,28.9873,27.7477,28.4151,189900.0],["2001-12-04",30.0362,30.8562,29.5594,30.0362,448700.0],["2001-12-05",29.5594,29.5594,28.1291,28.2721,341000.0],["2001-12-06",28.2817,29.6357,27.843,29.3019,128300.0],["2001-12-07",29.3019,29.3019,24.315,26.3651,782200.0],["2001-12-10",26.222,26.2697,25.6308,25.6499,147100.0],["2001-12-11",25.7453,26.0313,24.9157,25.1636,139100.0],["2001-12-12",25.0301,25.1255,24.2006,24.3627,227000.0],["2001-12-13",24.2196,24.6487,21.9312,23.8001,510300.0],["2001-12-14",23.9336,25.8406,23.5522,25.4592,335100.0],["2001-12-17",25.5546,26.0313,24.2768,24.8871,160500.0],["2001-12-18",24.8871,26.4318,24.8871,26.222,307400.0],["2001-12-19",26.4604,27.6523,25.4592,27.0421,309900.0],["2001-12-20",27.4139,28.2721,27.3186,27.8526,245700.0],["2001-12-21",29.0826,29.178,27.3186,27.4616,280000.0],["2001-12-24",27.4521,28.1291,27.2709,27.9956,59100.0],["2001-12-26",27.9956,28.5582,27.3663,27.557,110700.0],["2001-12-27",27.6619,28.234,27.6619,28.1291,132100.0],["2001-12-28",28.1291,29.0731,28.1291,28.7966,135500.0],["2001-12-31",28.6535,28.8061,27.557,28.6059,157800.0],["2002-01-02",28.6059,28.7012,27.1756,28.3198,105300.0],["2002-01-03",29.2257,29.3115,27.6523,27.8716,165400.0],["2002-01-04",28.11,28.5868,27.9861,28.4628,189100.0],["2002-01-07",28.3198,28.5582,27.9479,28.1291,64600.0],["2002-01-08",27.8907,27.9861,27.4139,27.7477,64600.0],["2002-01-09",27.7954,28.2244,27.557,27.557,45800.0],["2002-01-10",27.6523,27.7954,27.3091,27.6523,37700.0],["2002-01-11",27.6523,27.6619,26.9372,27.1756,87000.0],["2002-01-14",27.3186,27.5093,25.9837,26.1267,93400.0],["2002-01-15",25.5069,26.1267,25.5069,25.9264,61100.0],["2002-01-16",26.1648,26.9372,26.079,26.4032,54400.0],["2002-01-17",26.4032,27.5951,26.4032,27.5951,82500.0],["2002-01-18",27.4139,27.4139,26.222,26.6988,84600.0],["2002-01-22",26.4604,26.6607,25.8692,26.2411,107900.0],["2002-01-23",26.2411,27.2232,25.8597,27.1756,48500.0],["2002-01-24",27.2709,28.8442,27.0707,28.5105,225200.0],["2002-01-25",28.3675,28.5677,28.1291,28.4151,199300.0],["2002-01-28",28.3198,28.3293,27.6523,27.7,153800.0],["2002-01-29",27.7954,27.7954,26.4604,26.6416,198200.0],["2002-01-30",26.6416,26.6416,26.1744,26.4127,83200.0],["2002-01-31",26.5558,26.6988,26.4604,26.5939,62400.0],["2002-02-01",26.6893,26.6988,25.7453,26.222,165200.0],["2002-02-04",26.222,26.2411,24.5534,24.868,108300.0],["2002-02-05",24.9824,25.7453,24.9824,25.3734,36100.0],["2002-02-06",25.6022,25.6022,24.6487,24.9825,64100.0],["2002-02-07",25.1732,25.1732,24.3627,24.3722,38200.0],["2002-02-08",24.315,24.6392,23.8859,24.601,51300.0],["2002-02-11",24.3627,25.2876,24.315,24.8299,42600.0],["2002-02-12",24.5534,25.6499,24.5534,25.3543,106700.0],["2002-02-13",25.2685,25.9932,25.2685,25.8216,55900.0],["2002-02-14",25.936,25.936,25.4687,25.5069,24700.0],["2002-02-15",25.5069,26.1267,25.1922,25.6118,66400.0],["2002-02-19",25.0301,25.1732,24.2006,24.2578,53500.0],["2002-02-20",24.1243,24.601,23.3138,23.6189,87200.0],["2002-02-21",23.5522,24.6964,23.1707,23.5712,150500.0],["2002-02-22",23.4568,23.5617,23.2756,23.3138,56900.0],["2002-02-25",23.2661,23.5903,23.1707,23.1898,59800.0],["2002-02-26",23.1707,23.3614,22.5509,23.2661,63300.0],["2002-02-27",23.1231,24.1719,23.1231,23.9336,59300.0],["2002-02-28",23.9336,24.315,23.3615,23.8382,132600.0],["2002-03-01",23.7429,24.1815,23.2661,23.8382,41500.0],["2002-03-04",24.0289,24.172,23.3901,23.8382,43100.0],["2002-03-05",23.8477,24.191,23.8382,23.8573,26900.0],["2002-03-06",23.8477,25.6022,23.8477,25.6022,79500.0],["2002-03-07",25.6022,25.6022,24.5248,24.8871,67300.0],["2002-03-08",24.8776,25.6595,24.5057,24.9825,64800.0],["2002-03-11",24.9825,25.3639,24.9348,25.1255,91600.0],["2002-03-12",25.3639,26.4032,25.1255,26.3174,75400.0],["2002-03-13",26.6988,27.6046,26.6893,27.2137,123400.0],["2002-03-14",27.4521,28.2721,27.3853,27.6047,97600.0],["2002-03-15",23.3614,23.371,19.1182,21.9312,2524400.0],["2002-03-18",21.9312,23.657,21.9312,22.8847,995500.0],["2002-03-19",23.3615,23.7905,22.7417,22.7893,286500.0],["2002-03-20",22.7893,22.9228,22.5223,22.6463,100200.0],["2002-03-21",22.4079,22.98,22.4079,22.7417,155000.0],["2002-03-22",22.5033,22.5128,21.4544,21.7881,127300.0],["2002-03-25",21.5497,21.5593,20.7392,20.9776,323100.0],["2002-03-26",20.9776,21.0634,20.7392,20.8823,108600.0],["2002-03-27",20.8346,20.9204,20.272,20.4055,127100.0],["2002-03-28",20.4055,20.7869,19.6332,19.9287,248600.0],["2002-04-01",19.5473,21.2923,19.1182,20.9776,323300.0],["2002-04-02",21.216,22.3602,20.8346,22.2268,182200.0],["2002-04-03",22.2363,22.7989,22.0837,22.0837,185900.0],["2002-04-04",22.0933,22.5033,21.8263,22.2268,102800.0],["2002-04-05",22.2268,23.0182,22.2172,22.3126,150000.0],["2002-04-08",22.3602,22.961,22.2172,22.7417,94800.0],["2002-04-09",22.7893,23.4568,22.7893,23.1612,101800.0],["2002-04-10",23.3424,23.4663,23.0754,23.3138,85800.0],["2002-04-11",23.3138,23.3996,22.8847,23.1231,98100.0],["2002-04-12",23.1231,24.1243,23.104,24.1147,190800.0],["2002-04-15",24.1052,24.7441,23.7905,24.5057,123100.0],["2002-04-16",24.4103,24.8203,23.9812,24.8203,74400.0],["2002-04-17",24.7917,25.5069,24.601,25.3448,86800.0],["2002-04-18",25.3448,25.936,25.1255,25.7929,142800.0],["2002-04-19",26.1267,26.1267,25.0301,25.6022,67900.0],["2002-04-22",25.4592,25.6118,25.0301,25.0301,198900.0],["2002-04-23",25.0397,26.4509,24.8394,26.0313,298000.0],["2002-04-24",26.1744,26.7942,25.2685,25.2685,142500.0],["2002-04-25",25.5069,26.6988,25.3639,26.6893,162500.0],["2002-04-26",26.6893,28.6059,26.6893,27.9861,488000.0],["2002-04-29",27.9956,28.0814,27.3758,27.5093,196400.0],["2002-04-30",28.1291,28.2721,27.8907,28.1005,205500.0],["2002-05-01",28.1005,29.4164,27.8907,29.178,297800.0],["2002-05-02",29.0826,29.5403,28.9396,29.4259,180000.0],["2002-05-03",29.4259,29.9408,28.6249,29.855,380100.0],["2002-05-06",29.855,30.5129,27.7954,27.8049,389000.0],["2002-05-07",27.8049,28.9873,27.8049,28.6059,203600.0],["2002-05-08",28.8442,29.7501,28.7107,29.2447,217800.0],["2002-05-09",29.2352,29.464,28.1386,28.1386,131100.0],["2002-05-10",28.1768,28.5105,27.5093,27.6523,106800.0],["2002-05-13",27.4139,27.4139,25.9646,26.8037,233300.0],["2002-05-14",27.0421,27.9384,27.0421,27.9384,88000.0],["2002-05-15",27.7,27.7095,26.4509,27.0421,137200.0],["2002-05-16",25.2685,27.3472,25.2685,27.29,228800.0],["2002-05-17",27.4139,27.4616,26.8704,27.2137,81200.0],["2002-05-20",26.8418,27.2232,26.0313,27.0802,121000.0],["2002-05-21",27.3186,27.3186,26.3174,26.8037,44400.0],["2002-05-22",26.8418,26.8418,25.9932,26.7465,50900.0],["2002-05-23",27.0802,27.557,26.9467,27.4521,44500.0],["2002-05-24",27.4616,27.6523,27.0325,27.0421,27600.0],["2002-05-28",27.0802,27.1279,26.6034,27.1183,35800.0],["2002-05-29",27.0325,27.0421,26.5558,26.6034,48800.0],["2002-05-30",26.5558,27.5188,26.2697,27.5188,90700.0],["2002-05-31",27.5188,27.7191,27.3186,27.6333,132300.0],["2002-06-03",27.6333,27.6333,26.5081,26.5081,87600.0],["2002-06-04",26.0313,26.2697,25.1255,25.2113,61500.0],["2002-06-05",25.0778,26.8895,25.0301,26.8895,98600.0],["2002-06-06",27.0325,27.0325,25.402,25.9932,122100.0],["2002-06-07",25.8883,26.2697,25.4592,26.2697,51400.0],["2002-06-10",26.4127,26.4127,25.9932,26.0313,44700.0],["2002-06-11",25.9837,26.0981,25.3162,25.6022,73500.0],["2002-06-12",25.5546,25.5546,24.0003,25.0301,135700.0],["2002-06-13",24.8871,25.2208,24.601,24.601,123800.0],["2002-06-14",24.458,24.458,23.1231,24.172,137800.0],["2002-06-17",24.1719,25.526,24.1719,25.4687,46100.0],["2002-06-18",25.3639,25.8311,25.3639,25.526,35600.0],["2002-06-19",25.4211,25.5546,23.5998,23.5998,204500.0],["2002-06-20",22.4079,23.5998,22.036,22.4079,439100.0],["2002-06-21",22.4079,22.5605,21.8453,21.9312,233100.0],["2002-06-24",21.9312,22.837,21.2255,22.7321,168900.0],["2002-06-25",18.9752,21.0825,18.5938,18.5938,1247700.0],["2002-06-26",18.117,18.117,14.589,15.552,1516100.0],["2002-06-27",15.0181,16.0193,14.2076,15.3518,405300.0],["2002-06-28",15.3423,15.3423,14.3983,15.3137,343700.0],["2002-07-01",15.3137,15.3137,13.6355,14.6939,226500.0],["2002-07-02",14.7797,15.3041,14.6843,15.0753,478000.0],["2002-07-03",14.9704,14.9704,13.4924,14.1599,266700.0],["2002-07-05",14.0645,15.0085,14.0645,14.9227,83400.0],["2002-07-08",14.6843,14.7892,13.5878,13.5878,197900.0],["2002-07-09",13.3494,13.3494,12.0621,12.2528,480500.0],["2002-07-10",12.1098,12.1193,9.4399,10.012,843100.0],["2002-07-11",9.5353,11.347,9.5353,11.2516,502900.0],["2002-07-12",11.4423,11.4423,10.3935,10.8988,204400.0],["2002-07-15",10.8225,10.8607,9.9167,10.8607,170500.0],["2002-07-16",10.7749,10.7749,10.4983,10.7081,205600.0],["2002-07-17",10.6986,11.4423,10.6986,11.3851,218800.0],["2002-07-18",11.347,11.3565,10.7272,10.9465,226200.0],["2002-07-19",10.8988,11.2516,10.6032,11.0609,291100.0],["2002-07-22",10.9179,11.2516,10.8607,11.0514,316500.0],["2002-07-23",10.4888,10.4983,7.2277,8.0001,2185600.0],["2002-07-24",8.0096,9.2969,7.8666,8.4959,702100.0],["2002-07-25",8.4864,9.2969,8.3624,8.5722,596900.0],["2002-07-26",8.6676,8.6676,8.5055,8.5818,215800.0],["2002-07-29",8.6771,9.459,8.6294,9.3923,305400.0],["2002-07-30",9.3923,10.2504,9.1062,9.726,296500.0],["2002-07-31",9.6974,10.0597,9.4209,9.4209,170300.0],["2002-08-01",11.4423,11.4423,10.1265,10.4888,572100.0],["2002-08-02",10.4888,10.4888,9.3923,9.726,281400.0],["2002-08-05",9.726,10.1551,9.6592,9.9739,235000.0],["2002-08-06",9.7737,9.8023,8.782,9.0394,271200.0],["2002-08-07",9.0394,9.2969,8.5341,8.9918,213800.0],["2002-08-08",9.0395,9.2969,8.8392,9.2874,133300.0],["2002-08-09",9.2874,9.2874,9.0585,9.0681,425400.0],["2002-08-12",9.0585,9.1443,9.0204,9.0681,151400.0],["2002-08-13",9.0681,9.1539,8.6962,9.0585,314200.0],["2002-08-14",8.7725,9.0776,5.0251,5.2444,446300.0],["2002-08-15",1.4303,2.0787,1.3349,1.9357,7198700.0],["2002-08-16",1.9357,2.9273,1.9071,2.8511,5183500.0],["2002-08-19",3.0513,3.1466,2.3361,2.9083,2097900.0],["2002-08-20",2.8892,3.1276,2.5269,2.8606,1150500.0],["2002-08-21",3.0513,3.7855,2.8797,3.7855,1211600.0],["2002-08-22",3.7855,3.8713,3.385,3.509,1783700.0],["2002-08-23",2.9559,3.4232,2.8511,3.0704,649500.0],["2002-08-26",2.9559,3.0227,2.7652,2.8987,790600.0],["2002-08-27",2.9083,2.9941,2.6413,2.6699,449200.0],["2002-08-28",2.3838,2.4792,1.9547,2.0978,800600.0],["2002-08-29",2.0787,2.3361,1.9643,2.1264,410600.0],["2002-08-30",2.0978,2.1454,2.0501,2.0978,254800.0],["2002-09-03",2.0978,2.3361,2.0882,2.2408,597100.0],["2002-09-04",2.2503,2.2885,1.8689,1.9071,720600.0],["2002-09-05",1.9261,1.9547,1.764,1.8022,536300.0],["2002-09-06",3.8046,4.9583,3.0513,3.9095,8525000.0],["2002-09-09",4.3862,4.472,3.6234,3.8332,3953700.0],["2002-09-10",3.8332,3.8332,3.0513,3.1466,2030700.0],["2002-09-11",3.242,3.3183,2.9845,3.099,697800.0],["2002-09-12",3.0799,3.0799,2.6794,2.8797,933400.0],["2002-09-13",2.7843,3.242,2.7176,3.0608,1118000.0],["2002-09-16",3.0608,3.0608,2.9083,3.0132,427900.0],["2002-09-17",3.0608,3.1371,2.8701,2.9369,333000.0],["2002-09-18",2.9083,3.0036,2.8606,2.975,421700.0],["2002-09-19",2.975,2.975,2.8701,2.8987,296300.0],["2002-09-20",2.8606,2.8606,2.6699,2.8034,416500.0],["2002-09-23",2.7748,2.8415,2.441,2.6699,298300.0],["2002-09-24",2.6794,2.6794,2.4792,2.6317,176200.0],["2002-09-25",2.708,2.8415,2.5745,2.708,254300.0],["2002-09-26",2.8034,2.8511,2.3552,2.5745,296400.0],["2002-09-27",2.5745,2.7271,2.4982,2.6127,242700.0],["2002-09-30",2.6127,2.6127,2.4315,2.4887,200700.0],["2002-10-01",2.5555,2.565,2.4029,2.4792,239600.0],["2002-10-02",2.4315,2.565,2.3934,2.441,292900.0],["2002-10-03",2.4792,2.4792,2.298,2.4792,250400.0],["2002-10-04",2.4792,2.4792,2.3075,2.3171,108000.0],["2002-10-07",2.298,2.298,2.0215,2.0501,201800.0],["2002-10-08",2.0501,3.1562,2.0215,2.565,885300.0],["2002-10-09",2.2885,2.5269,2.2503,2.298,518300.0],["2002-10-10",2.3934,2.8511,2.3743,2.6031,369700.0],["2002-10-11",2.6222,2.7652,2.5459,2.5841,269200.0],["2002-10-14",2.5745,2.6794,2.5459,2.6317,117100.0],["2002-10-15",2.6603,2.8129,2.4315,2.4792,253500.0],["2002-10-16",2.5936,2.7557,2.4792,2.6985,193400.0],["2002-10-17",2.6699,2.8129,2.6317,2.7938,174700.0],["2002-10-18",2.7843,3.1466,2.7462,3.1466,389100.0],["2002-10-21",3.1466,3.8618,3.1466,3.509,629100.0],["2002-10-22",3.4136,3.7474,3.385,3.6902,296500.0],["2002-10-23",3.8046,4.5007,3.7283,4.3004,680700.0],["2002-10-24",4.4339,4.72,3.8046,3.8332,880400.0],["2002-10-25",4.1955,4.3386,3.385,4.062,681300.0],["2002-10-28",4.1002,4.4339,3.9858,4.1288,480000.0],["2002-10-29",4.2909,4.2909,3.6139,3.9571,786200.0],["2002-10-30",3.6234,4.043,3.4518,3.8618,861700.0],["2002-10-31",4.0906,4.1097,3.4422,3.6902,435200.0],["2002-11-01",3.6234,3.8523,3.5757,3.8523,222900.0],["2002-11-04",3.8809,3.9953,3.7664,3.8618,277800.0],["2002-11-05",3.8141,3.8713,3.776,3.8618,132800.0],["2002-11-06",3.8999,4.043,3.8141,3.9667,232900.0],["2002-11-07",3.9476,4.1574,3.8427,4.062,257900.0],["2002-11-08",4.062,4.7676,3.6234,4.0525,1091200.0],["2002-11-11",4.0525,4.062,3.7188,3.7188,273500.0],["2002-11-12",3.795,3.8809,3.7283,3.8141,188600.0],["2002-11-13",3.8046,3.8141,3.7092,3.8046,138500.0],["2002-11-14",3.8141,3.9285,3.7378,3.8809,166800.0],["2002-11-15",3.8141,3.8523,3.6711,3.7664,102500.0],["2002-11-18",3.776,3.8427,3.7664,3.7664,93600.0],["2002-11-19",3.7664,3.8046,3.6329,3.6615,207100.0],["2002-11-20",3.6615,3.795,3.6329,3.7188,183600.0],["2002-11-21",3.7474,3.7664,3.6425,3.7188,129400.0],["2002-11-22",3.6711,3.8141,3.6329,3.7664,184100.0],["2002-11-25",3.8141,4.4625,3.8141,4.4625,415500.0],["2002-11-26",4.5293,5.1967,4.4244,5.0918,1111600.0],["2002-11-27",5.2444,5.6735,4.863,5.2349,749300.0],["2002-11-29",5.2921,5.4733,5.006,5.2158,191000.0],["2002-12-02",5.3112,6.1026,5.3112,6.0835,669400.0],["2002-12-03",5.9882,7.1419,5.9309,7.0656,766000.0],["2002-12-04",7.0656,7.0656,6.0072,6.2647,977200.0],["2002-12-05",6.341,6.7033,5.8642,6.3886,349500.0],["2002-12-06",6.36,6.9035,6.2456,6.3982,386500.0],["2002-12-09",6.3886,6.6556,6.1503,6.2456,260500.0],["2002-12-10",6.2647,6.4649,6.2647,6.3696,135300.0],["2002-12-11",6.3696,6.627,6.2647,6.6175,186600.0],["2002-12-12",6.6938,6.8654,6.5793,6.7319,132800.0],["2002-12-13",6.7319,6.7319,6.5889,6.5889,110900.0],["2002-12-16",6.6842,6.7605,6.5317,6.608,146100.0],["2002-12-17",6.608,6.7701,6.5698,6.7319,130900.0],["2002-12-18",6.7224,6.751,6.5698,6.6938,126700.0],["2002-12-19",6.6842,7.5519,6.6747,6.9894,516800.0],["2002-12-20",7.0561,7.2468,5.2349,6.0358,1268000.0],["2002-12-23",5.6258,5.9596,4.7772,5.7212,1120700.0],["2002-12-24",5.4923,5.7688,5.3874,5.664,91000.0],["2002-12-26",5.6735,6.5698,5.6735,6.3314,304600.0],["2002-12-27",6.3124,6.5412,6.0168,6.2456,254000.0],["2002-12-30",6.2456,6.4077,5.9882,6.0549,217100.0],["2002-12-31",6.0072,6.5793,5.95,6.5126,321700.0],["2003-01-02",6.608,7.0847,6.4745,6.8273,402600.0],["2003-01-03",6.7701,6.8082,6.4077,6.5317,328000.0],["2003-01-06",6.8845,7.5806,6.7224,6.7605,830700.0],["2003-01-07",6.7701,7.0561,6.5793,6.6652,298000.0],["2003-01-08",6.6461,6.7224,6.4459,6.4459,307600.0],["2003-01-09",6.4554,6.5793,6.1026,6.3886,398100.0],["2003-01-10",6.3886,6.484,6.3028,6.4363,259300.0],["2003-01-13",6.4459,6.4649,5.4828,6.0358,747400.0],["2003-01-14",6.0263,6.0263,5.5305,5.6926,365300.0],["2003-01-15",5.683,5.683,5.2444,5.3874,457600.0],["2003-01-16",5.3874,5.6735,5.3874,5.5495,264400.0],["2003-01-17",5.5209,5.54,5.3588,5.4065,203800.0],["2003-01-21",5.416,5.4733,5.006,5.1586,235500.0],["2003-01-22",5.2444,5.2635,4.8153,4.8249,233700.0],["2003-01-23",4.7867,4.9107,4.2337,4.4339,471000.0],["2003-01-24",4.4434,4.72,4.3862,4.6532,268600.0],["2003-01-27",4.5769,4.9965,4.3576,4.3862,220000.0],["2003-01-28",4.472,4.8153,4.4434,4.6341,142300.0],["2003-01-29",4.6341,4.72,4.4816,4.6246,400700.0],["2003-01-30",4.7009,4.9107,4.4625,4.4911,434600.0],["2003-01-31",4.4816,4.7009,4.4625,4.6246,319500.0],["2003-02-03",4.6628,5.0537,4.6532,4.8058,323800.0],["2003-02-04",4.8153,4.863,4.6628,4.739,265500.0],["2003-02-05",4.7676,5.1491,4.7676,4.9488,428700.0],["2003-02-06",5.0442,5.4923,5.0156,5.3874,344100.0],["2003-02-07",5.4542,5.7593,5.1491,5.2253,492600.0],["2003-02-10",5.2444,5.4446,5.0728,5.2444,132400.0],["2003-02-11",5.2921,5.3207,4.863,4.9679,180500.0],["2003-02-12",5.0632,5.1681,4.739,4.9774,186900.0],["2003-02-13",5.1491,5.3398,4.9583,5.1777,242800.0],["2003-02-14",5.2253,5.3112,4.8153,5.0918,211000.0],["2003-02-18",6.8654,7.3231,6.341,7.2468,1574100.0],["2003-02-19",7.3898,9.335,7.3898,8.1527,3338300.0],["2003-02-20",8.2003,8.9155,7.981,8.0001,1264500.0],["2003-02-21",8.248,8.2671,7.6282,7.8666,832000.0],["2003-02-24",7.6282,8.3529,7.6282,8.1431,625700.0],["2003-02-25",8.1431,8.1527,6.6747,6.9226,1663400.0],["2003-02-26",7.4375,7.5996,6.9131,6.9608,1017000.0],["2003-02-27",7.1991,7.1991,6.2265,6.4268,725900.0],["2003-02-28",6.1979,6.2647,5.7212,5.9596,702300.0],["2003-03-03",5.9882,6.1026,5.8642,5.9882,232900.0],["2003-03-04",5.9309,5.9405,5.7402,5.7688,198200.0],["2003-03-05",5.7307,5.807,5.5305,5.54,345700.0],["2003-03-06",5.5877,5.9596,5.5305,5.9596,276200.0],["2003-03-07",5.7402,6.0263,5.7212,5.8261,207600.0],["2003-03-10",5.7688,5.7975,5.416,5.4351,304700.0],["2003-03-11",5.4828,5.5591,5.2444,5.2539,208300.0],["2003-03-12",5.2444,5.2444,4.9107,4.987,311600.0],["2003-03-13",5.0537,5.3207,5.0156,5.2635,249700.0],["2003-03-14",5.6735,5.6735,5.4065,5.4828,245100.0],["2003-03-17",5.5019,5.8642,5.5019,5.7116,250300.0],["2003-03-18",5.807,5.8165,5.5686,5.664,152900.0],["2003-03-19",5.8165,5.9119,5.5877,5.6163,334600.0],["2003-03-20",5.6163,5.664,5.4828,5.5305,143900.0],["2003-03-21",5.5781,5.9405,5.4923,5.9309,426400.0],["2003-03-24",5.8356,6.1217,5.7212,5.9214,281600.0],["2003-03-25",5.9596,6.2647,5.9596,6.1979,285000.0],["2003-03-26",6.1503,6.5221,6.1121,6.4649,280700.0],["2003-03-27",6.4363,6.9894,6.2456,6.7224,307600.0],["2003-03-28",6.6747,7.0084,6.6556,6.8177,387900.0],["2003-03-31",6.7796,6.894,6.4363,6.5317,311100.0],["2003-04-01",6.4363,6.627,6.2933,6.4459,316700.0],["2003-04-02",6.5317,6.7414,6.5317,6.6938,287600.0],["2003-04-03",6.7891,6.8273,6.484,6.5317,147300.0],["2003-04-04",6.627,6.6747,6.484,6.5603,63500.0],["2003-04-07",6.6556,6.7701,6.5031,6.5126,121000.0],["2003-04-08",6.484,6.5317,6.3886,6.4363,116300.0],["2003-04-09",6.484,6.5221,6.3886,6.4077,47900.0],["2003-04-10",6.4649,6.4649,6.2933,6.3219,79500.0],["2003-04-11",6.341,6.3505,6.1503,6.1789,127900.0],["2003-04-14",6.1789,6.1979,6.074,6.1503,60900.0],["2003-04-15",6.1789,6.1884,6.0454,6.0549,76200.0],["2003-04-16",6.0549,6.1217,5.9596,6.1026,138300.0],["2003-04-17",6.1503,6.7224,6.1312,6.5317,178700.0],["2003-04-21",6.5793,6.6556,6.341,6.36,190000.0],["2003-04-22",6.36,6.5221,6.2647,6.3886,116600.0],["2003-04-23",6.3505,6.7033,6.341,6.4935,126400.0],["2003-04-24",6.3505,6.5889,6.341,6.5412,99300.0],["2003-04-25",6.5889,6.627,6.4363,6.5412,85600.0],["2003-04-28",6.5317,7.0466,6.4649,7.037,291100.0],["2003-04-29",7.1705,7.4852,6.9608,7.3517,459100.0],["2003-04-30",7.3136,7.6568,7.1038,7.2468,451500.0],["2003-05-01",7.3422,8.105,7.3422,7.6473,936800.0],["2003-05-02",7.6473,7.8857,7.4852,7.8285,347500.0],["2003-05-05",7.8189,8.0573,7.8189,7.9715,252700.0],["2003-05-06",7.9715,8.0955,7.8666,7.9334,166700.0],["2003-05-07",7.8189,7.9429,7.8189,7.8761,201200.0],["2003-05-08",7.8666,7.9334,7.8285,7.8666,97000.0],["2003-05-09",7.8666,8.3338,7.8666,8.3148,310900.0],["2003-05-12",8.1717,8.7248,8.105,8.639,445700.0],["2003-05-13",8.5818,8.9346,8.5818,8.8774,289300.0],["2003-05-14",8.9918,9.2969,8.1622,8.4864,641500.0],["2003-05-15",8.3911,8.8678,8.3911,8.8201,280600.0],["2003-05-16",8.7725,8.8297,8.6771,8.6771,285400.0],["2003-05-19",8.6104,8.6199,7.9429,8.0382,353100.0],["2003-05-20",7.7999,8.1336,7.6759,7.8285,273900.0],["2003-05-21",7.8761,7.8952,7.3898,7.8952,278300.0],["2003-05-22",7.8666,8.4387,7.8666,8.105,208500.0],["2003-05-23",8.0859,8.105,7.9906,8.0859,66200.0],["2003-05-27",8.0096,8.4101,7.8761,8.3529,192200.0],["2003-05-28",8.372,8.8678,8.3529,8.6104,309400.0],["2003-05-29",8.6294,8.7725,8.5245,8.5436,192900.0],["2003-05-30",8.4864,8.7629,8.4864,8.639,142400.0],["2003-06-02",8.7343,8.8964,8.3911,8.3911,246700.0],["2003-06-03",8.4197,8.5818,8.2957,8.5341,156300.0],["2003-06-04",8.6294,8.7248,8.4959,8.6676,165600.0],["2003-06-05",8.7629,9.1062,8.639,9.0585,334100.0],["2003-06-06",9.1539,9.9644,9.1539,9.3923,584800.0],["2003-06-09",9.3923,10.2409,9.3923,9.9548,619200.0],["2003-06-10",10.0597,10.4316,10.0597,10.2123,359400.0],["2003-06-11",10.2981,10.3935,9.7165,9.9644,294800.0],["2003-06-12",9.7737,10.0121,9.3541,9.4876,488400.0],["2003-06-13",9.583,9.6879,9.4781,9.5353,144700.0],["2003-06-16",9.5448,9.7737,9.3923,9.6592,177600.0],["2003-06-17",9.7069,10.2123,9.5734,10.1074,266000.0],["2003-06-18",10.0597,10.2028,9.7737,10.136,191600.0],["2003-06-19",10.2028,10.3458,10.012,10.2028,251800.0],["2003-06-20",10.279,10.2981,9.6306,9.9834,311000.0],["2003-06-23",9.8881,9.8881,8.8774,9.2778,363400.0],["2003-06-24",9.1539,9.2492,8.9632,9.0776,172100.0],["2003-06-25",9.0585,9.4399,9.0585,9.1825,102400.0],["2003-06-26",9.2492,9.4209,9.2111,9.4209,90000.0],["2003-06-27",9.3732,9.4876,9.2302,9.2302,116800.0],["2003-06-30",9.1539,9.869,9.1539,9.869,298800.0],["2003-07-01",9.7737,9.7927,9.4495,9.5544,134500.0],["2003-07-02",9.583,9.726,9.3446,9.5544,149800.0],["2003-07-03",9.5353,9.602,9.4209,9.4876,40600.0],["2003-07-07",9.5353,9.8213,9.5353,9.8213,175600.0],["2003-07-08",9.6783,9.8881,9.6116,9.8023,157700.0],["2003-07-09",9.7069,10.0883,9.6783,10.0883,207100.0],["2003-07-10",10.0407,10.1551,9.9072,10.0979,98400.0],["2003-07-11",10.0693,10.4697,7.8666,8.1527,1701200.0],["2003-07-14",7.6759,8.7439,7.6282,8.4101,629800.0],["2003-07-15",8.4387,8.8201,8.3911,8.4959,265200.0],["2003-07-16",8.6771,8.6771,7.9238,7.962,444100.0],["2003-07-17",7.9429,8.0573,7.9429,7.9906,94600.0],["2003-07-18",8.0096,8.105,7.8857,7.9429,130600.0],["2003-07-21",7.7713,7.7713,6.4077,6.4459,878700.0],["2003-07-22",6.5793,6.8845,6.341,6.7701,601800.0],["2003-07-23",6.8463,6.8654,6.5221,6.6556,269500.0],["2003-07-24",6.7605,7.037,6.627,6.9798,236300.0],["2003-07-25",6.9322,7.4852,6.9131,7.2945,194300.0],["2003-07-28",7.2945,7.4852,7.0752,7.0752,153400.0],["2003-07-29",7.1705,7.1991,6.7891,6.9608,210500.0],["2003-07-30",7.0561,7.1801,6.9226,7.0275,101200.0],["2003-07-31",7.1229,7.4375,7.1229,7.2564,206300.0],["2003-08-01",7.2468,7.4566,7.2468,7.2468,93900.0],["2003-08-04",7.2468,7.2468,6.9131,7.0275,92800.0],["2003-08-05",6.5793,6.5793,5.6258,5.8356,1321600.0],["2003-08-06",5.9309,5.9309,4.8725,5.006,1486800.0],["2003-08-07",4.7676,4.7867,3.8141,4.4816,1398800.0],["2003-08-08",4.5769,5.3493,4.5007,4.987,556300.0],["2003-08-11",5.2444,5.2444,4.9583,5.0632,159700.0],["2003-08-12",5.0537,5.0728,4.863,4.9583,161800.0],["2003-08-13",5.0823,5.0823,4.7104,4.8821,376500.0],["2003-08-14",4.9774,5.1014,4.9774,5.0918,112500.0],["2003-08-15",5.1395,5.1491,4.9107,4.987,91100.0],["2003-08-18",4.9393,5.0537,4.8916,4.9679,137300.0],["2003-08-19",4.9583,5.1681,4.9583,5.1014,155400.0],["2003-08-20",5.1014,5.4828,5.1014,5.4256,240400.0],["2003-08-21",5.5781,5.7212,5.4923,5.7212,301400.0],["2003-08-22",5.7212,5.7212,5.5305,5.5781,215400.0],["2003-08-25",5.6163,5.6163,5.4256,5.4256,102900.0],["2003-08-26",5.3779,5.5781,5.0728,5.5591,117700.0],["2003-08-27",5.5305,5.5495,5.3874,5.397,39200.0],["2003-08-28",5.4923,5.6258,5.3779,5.5495,129700.0],["2003-08-29",5.6449,5.6449,5.3398,5.3398,111100.0],["2003-09-02",5.3779,5.3874,5.2158,5.2921,108500.0],["2003-09-03",5.4351,5.664,5.2349,5.5495,242300.0],["2003-09-04",5.6449,6.1693,5.5591,6.0454,268300.0],["2003-09-05",6.0549,6.1884,6.0263,6.1217,131500.0],["2003-09-08",6.1598,6.4459,6.1598,6.1979,194900.0],["2003-09-09",6.2742,7.7903,6.217,6.8177,2027500.0],["2003-09-10",6.9131,7.0084,6.5603,6.7319,355400.0],["2003-09-11",6.7701,6.8559,6.627,6.6556,154800.0],["2003-09-12",6.7224,6.7224,6.2933,6.5603,140400.0],["2003-09-15",6.6556,6.7319,6.5317,6.5507,85200.0],["2003-09-16",6.5603,6.8749,6.5603,6.7224,206800.0],["2003-09-17",6.7033,6.7224,6.5889,6.6366,79900.0],["2003-09-18",6.7128,6.7701,6.6366,6.6747,151100.0],["2003-09-19",6.6747,6.7987,6.6366,6.7891,143600.0],["2003-09-22",6.6938,6.7796,6.6747,6.7605,131400.0],["2003-09-23",6.7414,6.8559,6.7033,6.8177,135700.0],["2003-09-24",6.751,7.0561,6.4077,6.484,232200.0],["2003-09-25",6.4363,6.6461,6.217,6.2456,151900.0],["2003-09-26",6.0072,6.1026,5.8356,5.8451,251400.0],["2003-09-29",5.8261,6.1026,5.8261,5.9405,97200.0],["2003-09-30",5.9882,6.074,5.7593,5.8737,278500.0],["2003-10-01",5.9214,6.0454,5.8165,5.9309,122900.0],["2003-10-02",5.8642,6.1217,5.8642,6.1121,81100.0],["2003-10-03",6.1121,6.1884,6.0549,6.1217,80300.0],["2003-10-06",6.074,6.1503,5.8737,5.9596,112000.0],["2003-10-07",5.9119,6.1217,5.9119,6.0454,90100.0],["2003-10-08",5.9882,6.0454,5.6067,5.6735,201400.0],["2003-10-09",5.7021,5.7212,5.4923,5.5877,218800.0],["2003-10-10",5.6449,5.7021,5.54,5.6354,100300.0],["2003-10-13",5.6735,5.9405,5.6449,5.9309,116200.0],["2003-10-14",5.9119,6.0454,5.8261,5.9309,77300.0],["2003-10-15",6.0072,6.0263,5.7021,5.9596,51300.0],["2003-10-16",5.9596,5.9977,5.8165,5.8261,73500.0],["2003-10-17",5.8928,5.9596,5.6544,5.7021,54500.0],["2003-10-20",5.6067,5.7212,5.4923,5.7212,68300.0],["2003-10-21",5.6735,5.683,5.4828,5.6163,129000.0],["2003-10-22",5.5781,5.6544,5.4351,5.4637,78800.0],["2003-10-23",5.3874,5.397,5.0156,5.2253,198100.0],["2003-10-24",5.1967,5.2253,5.0156,5.0728,109700.0],["2003-10-27",5.1014,5.4256,5.1014,5.3874,101800.0],["2003-10-28",5.4828,5.7212,5.4828,5.7212,142800.0],["2003-10-29",5.7212,6.0072,5.5305,5.9023,149000.0],["2003-10-30",5.95,6.0549,5.7688,5.807,124800.0],["2003-10-31",5.8737,5.9596,5.7975,5.8261,108200.0],["2003-11-03",5.9119,6.2933,5.9119,6.0835,251400.0],["2003-11-04",6.0835,6.0835,5.5591,5.8642,202900.0],["2003-11-05",5.6258,5.6926,5.3874,5.5305,391600.0],["2003-11-06",5.5305,5.9119,5.4828,5.8928,281200.0],["2003-11-07",5.9596,6.0549,5.7688,5.8451,174000.0],["2003-11-10",5.8547,5.8547,5.4923,5.5972,219000.0],["2003-11-11",5.6449,5.7593,5.4256,5.4828,95300.0],["2003-11-12",5.5305,5.6544,5.5019,5.6163,81200.0],["2003-11-13",5.664,5.8261,5.6163,5.6544,96300.0],["2003-11-14",5.4351,5.8165,5.3874,5.397,129100.0],["2003-11-17",5.4828,5.6258,5.2539,5.3398,154200.0],["2003-11-18",5.3874,5.5209,5.1014,5.2444,122800.0],["2003-11-19",5.2444,5.416,5.2444,5.3112,71700.0],["2003-11-20",5.3016,5.4351,5.2158,5.273,131700.0],["2003-11-21",5.3207,5.3207,5.1491,5.1491,92500.0],["2003-11-24",5.1204,5.3207,5.1204,5.2539,134300.0],["2003-11-25",5.2635,5.2825,5.0728,5.1872,118800.0],["2003-11-26",5.2158,5.2253,5.006,5.1681,126500.0],["2003-11-28",5.1014,5.1872,5.0537,5.1109,89500.0],["2003-12-01",5.1681,5.273,5.1109,5.2539,209200.0],["2003-12-02",5.3398,5.4065,5.2921,5.3302,155800.0],["2003-12-03",5.3112,5.3874,5.1586,5.1872,112500.0],["2003-12-04",5.2063,5.2253,5.0251,5.0346,175100.0],["2003-12-05",5.006,5.0156,4.7676,4.8821,337000.0],["2003-12-08",4.8821,5.006,4.8725,4.9107,149400.0],["2003-12-09",5.006,5.006,4.863,4.8916,119800.0],["2003-12-10",4.8821,4.9774,4.8821,4.8821,168700.0],["2003-12-11",4.8821,5.2349,4.8821,5.1967,205000.0],["2003-12-12",5.2921,5.397,5.2158,5.3398,117300.0],["2003-12-15",5.5305,5.6926,5.2825,5.2825,191700.0],["2003-12-16",5.2825,5.5019,5.2825,5.3874,136100.0],["2003-12-17",5.4828,5.5591,5.397,5.4446,92600.0],["2003-12-18",5.3684,5.4351,5.1109,5.2635,224700.0],["2003-12-19",5.273,5.416,5.2158,5.3874,152200.0],["2003-12-22",5.2921,5.5305,5.2253,5.4542,167400.0],["2003-12-23",5.4542,5.6926,5.4542,5.6926,204100.0],["2003-12-24",5.5972,5.6163,5.273,5.5781,112400.0],["2003-12-26",5.5781,5.6163,5.4923,5.6067,59600.0],["2003-12-29",5.5972,5.6258,5.3398,5.6258,185800.0],["2003-12-30",5.5781,5.6067,5.4446,5.5686,122000.0],["2003-12-31",5.4923,5.5495,5.397,5.5114,172400.0],["2004-01-02",5.5781,5.6258,5.4542,5.5209,79000.0],["2004-01-05",5.5781,5.5877,5.397,5.5591,83700.0],["2004-01-06",5.54,5.5781,5.416,5.4637,81900.0],["2004-01-07",5.5305,6.8177,5.5305,6.6747,1377000.0],["2004-01-08",6.6938,6.9131,5.8165,6.5793,807600.0],["2004-01-09",6.6461,6.7414,6.341,6.7319,248600.0],["2004-01-12",6.7414,7.8666,6.7414,7.037,1103400.0],["2004-01-13",7.1038,7.2277,6.8749,7.1133,241200.0],["2004-01-14",7.1515,7.4661,7.1515,7.4661,203100.0],["2004-01-15",7.3898,7.4185,7.0752,7.3708,138700.0],["2004-01-16",7.3994,7.6187,7.2468,7.6187,196800.0],["2004-01-20",7.6759,7.8189,7.5329,7.6664,223300.0],["2004-01-21",7.7236,7.7236,7.4757,7.6282,163000.0],["2004-01-22",7.7045,7.8475,7.6282,7.8094,233100.0],["2004-01-23",7.8571,7.8571,7.3898,7.7236,244800.0],["2004-01-26",7.6092,7.6092,7.0084,7.0752,832000.0],["2004-01-27",7.0847,7.0847,6.7224,6.7414,634700.0],["2004-01-28",6.7414,7.0084,6.7319,6.7701,291200.0],["2004-01-29",6.8177,6.9131,6.5793,6.5984,218000.0],["2004-01-30",6.5793,6.7891,6.5317,6.7319,174700.0],["2004-02-02",6.7319,6.7414,6.5317,6.6938,171300.0],["2004-02-03",6.6747,6.7128,6.627,6.6556,125900.0],["2004-02-04",6.6556,6.6652,6.3886,6.3886,114600.0],["2004-02-05",6.3886,6.484,6.1979,6.2551,167700.0],["2004-02-06",6.217,6.6461,6.217,6.6461,213300.0],["2004-02-09",6.5698,6.8559,6.5698,6.7796,303900.0],["2004-02-10",6.751,6.751,6.5317,6.6652,110200.0],["2004-02-11",6.6747,6.9226,6.4172,6.7891,262100.0],["2004-02-12",6.7701,6.8273,6.5889,6.6556,115000.0],["2004-02-13",6.7224,6.7605,6.2742,6.2742,165300.0],["2004-02-17",6.2933,6.5317,6.2933,6.5031,173000.0],["2004-02-18",6.5984,6.7319,6.5793,6.5793,227000.0],["2004-02-19",6.6461,6.7224,6.5317,6.5317,244300.0],["2004-02-20",6.5793,6.627,6.4363,6.5507,112100.0],["2004-02-23",6.6556,6.6556,6.3982,6.4077,125800.0],["2004-02-24",6.3696,6.3791,6.1979,6.2075,178700.0],["2004-02-25",6.2456,6.4745,5.95,6.4745,257300.0],["2004-02-26",6.4363,6.5031,6.0549,6.3791,301400.0],["2004-02-27",6.36,6.36,6.0549,6.1026,219300.0],["2004-03-01",6.0549,6.1026,5.9214,6.0072,154600.0],["2004-03-02",5.9119,6.1026,5.9119,5.9596,242900.0],["2004-03-03",6.0072,6.0454,5.8833,5.8928,159200.0],["2004-03-04",5.8642,6.1503,5.8642,6.0168,216700.0],["2004-03-05",6.0549,6.2361,5.8451,6.1121,227200.0],["2004-03-08",6.1121,6.2075,5.9596,6.0168,142600.0],["2004-03-09",5.9786,6.0549,5.7879,5.7975,156700.0],["2004-03-10",5.8165,5.9691,5.5305,5.5305,228300.0],["2004-03-11",5.5305,5.7021,5.4446,5.4542,195300.0],["2004-03-12",5.5305,5.6067,5.4351,5.5114,98000.0],["2004-03-15",5.4637,5.54,5.273,5.3588,191800.0],["2004-03-16",5.3588,5.4828,5.2444,5.2635,214200.0],["2004-03-17",5.2539,5.4637,5.2539,5.3779,128400.0],["2004-03-18",5.4256,5.4256,5.2253,5.2444,204800.0],["2004-03-19",5.3398,5.6067,5.2444,5.4923,246600.0],["2004-03-22",5.397,5.5019,5.2635,5.3398,176300.0],["2004-03-23",5.4351,5.4637,5.2635,5.273,72600.0],["2004-03-24",5.2921,5.4828,5.2921,5.4351,109500.0],["2004-03-25",5.4446,5.5781,5.4351,5.5591,156200.0],["2004-03-26",5.7021,5.7116,5.54,5.7021,158500.0],["2004-03-29",5.7212,5.8165,5.6449,5.7307,116300.0],["2004-03-30",5.6926,5.8165,5.6067,5.807,123600.0],["2004-03-31",5.7593,5.8356,5.6449,5.6735,151700.0],["2004-04-01",5.683,5.8165,5.6354,5.7021,84300.0],["2004-04-02",5.7688,5.7975,5.6449,5.7212,90200.0],["2004-04-05",5.7498,5.9786,5.7498,5.9596,225600.0],["2004-04-06",5.8642,5.95,5.7593,5.7593,97400.0],["2004-04-07",5.7498,5.8356,5.683,5.7402,107900.0],["2004-04-08",5.7498,5.8356,5.6354,5.7975,130800.0],["2004-04-12",5.807,5.95,5.683,5.8737,144900.0],["2004-04-13",5.8451,5.8547,5.54,5.6258,214000.0],["2004-04-14",5.5495,5.7212,5.5495,5.5781,82800.0],["2004-04-15",5.6258,5.683,5.416,5.5114,112000.0],["2004-04-16",5.54,5.6926,5.3588,5.4828,117400.0],["2004-04-19",5.4828,5.9023,5.3588,5.8737,171200.0],["2004-04-20",5.9691,6.093,5.5209,5.54,153100.0],["2004-04-21",5.6067,5.7402,5.5019,5.7307,92700.0],["2004-04-22",5.8737,6.1026,5.7402,5.95,372500.0],["2004-04-23",5.95,6.0072,5.7593,5.8451,103700.0],["2004-04-26",5.807,6.0072,5.7593,5.7688,101300.0],["2004-04-27",5.7688,6.0072,5.7116,5.8642,202500.0],["2004-04-28",5.7688,5.8547,5.6258,5.6544,168900.0],["2004-04-29",5.7116,5.8165,5.54,5.664,175500.0],["2004-04-30",5.7593,5.7593,5.4256,5.4542,164800.0],["2004-05-03",5.5495,5.6544,5.2921,5.2921,245200.0],["2004-05-04",5.4065,5.4256,5.1204,5.397,172100.0],["2004-05-05",5.4446,5.5019,5.3398,5.4351,87400.0],["2004-05-06",5.397,5.4637,5.2921,5.397,125200.0],["2004-05-07",5.397,5.5114,5.2635,5.3112,130500.0],["2004-05-10",5.2921,5.3588,5.1586,5.1586,175300.0],["2004-05-11",5.2444,5.5114,5.0728,5.0823,304500.0],["2004-05-12",5.1586,5.1586,4.7486,5.0346,254400.0],["2004-05-13",5.0728,5.1491,4.9107,5.0156,214100.0],["2004-05-14",5.0156,5.0156,4.6151,4.6151,290200.0],["2004-05-17",4.2909,4.9774,4.2241,4.8153,538400.0],["2004-05-18",4.7676,4.9965,4.5293,4.6818,187500.0],["2004-05-19",4.7581,4.8916,4.4148,4.4434,128000.0],["2004-05-20",4.4816,4.8249,4.4434,4.5388,200600.0],["2004-05-21",4.6341,4.8535,4.5293,4.72,218300.0],["2004-05-24",4.6246,4.8058,4.6246,4.7772,137600.0],["2004-05-25",4.6437,5.0728,4.6437,5.0632,197100.0],["2004-05-26",5.1586,5.3112,5.13,5.1967,208100.0],["2004-05-27",5.1967,5.3588,5.1777,5.1967,160200.0],["2004-05-28",4.8153,4.9583,4.8153,4.863,237600.0],["2004-06-01",4.9583,5.1204,4.9011,4.9107,174000.0],["2004-06-02",4.9202,5.0823,4.8344,5.0442,140900.0],["2004-06-03",5.1014,5.1204,4.9107,4.9202,115300.0],["2004-06-04",5.006,5.0728,4.9583,5.0537,89800.0],["2004-06-07",5.1967,5.2349,4.9202,5.0251,128900.0],["2004-06-08",4.987,5.1014,4.9393,5.006,72500.0],["2004-06-09",5.0537,5.0537,4.8916,4.9011,99800.0],["2004-06-10",4.863,4.9107,4.7581,4.7772,182600.0],["2004-06-14",4.7676,4.863,4.5769,4.6055,173500.0],["2004-06-15",4.72,4.9488,4.6341,4.8535,431800.0],["2004-06-16",4.9583,5.1109,4.9107,5.0632,212400.0],["2004-06-17",5.0632,5.1491,4.9297,5.0728,168200.0],["2004-06-18",5.1014,5.1014,5.0156,5.1014,138400.0],["2004-06-21",5.0537,5.1204,4.987,5.0442,117800.0],["2004-06-22",5.0442,5.0918,5.006,5.0442,80200.0],["2004-06-23",5.0442,5.1014,4.9583,5.0728,92100.0],["2004-06-24",4.9774,5.0823,4.863,4.9393,162200.0],["2004-06-25",4.9488,5.1491,4.72,4.8439,811200.0],["2004-06-28",4.863,5.0442,4.863,5.0346,210700.0],["2004-06-29",5.0823,5.1109,4.9583,5.1109,131900.0],["2004-06-30",5.0537,5.0918,4.9774,5.0251,131400.0],["2004-07-01",5.0537,5.1395,4.9965,5.0346,152600.0],["2004-07-02",5.1014,5.3016,5.0442,5.1109,170400.0],["2004-07-06",5.0823,5.1014,4.9679,5.0728,159800.0],["2004-07-07",4.9774,5.2063,4.9774,5.1777,97400.0],["2004-07-08",5.1491,5.1586,4.9774,5.0156,115800.0],["2004-07-09",4.987,5.1967,4.9297,5.0918,247900.0],["2004-07-12",5.13,5.1395,4.9583,5.0823,101000.0],["2004-07-13",5.0823,5.1491,5.006,5.1109,109400.0],["2004-07-14",5.0537,5.1109,4.9583,4.9583,125700.0],["2004-07-15",4.9107,5.0156,4.8916,4.9583,76000.0],["2004-07-16",4.9774,4.9965,4.72,4.8821,155300.0],["2004-07-19",4.8725,4.9202,4.739,4.8058,66900.0],["2004-07-20",4.8344,4.8344,4.5769,4.7867,121800.0],["2004-07-21",4.7676,4.8725,4.6723,4.6914,50700.0],["2004-07-22",4.72,4.8153,4.3672,4.5674,122200.0],["2004-07-23",4.5674,4.5674,4.2241,4.4244,106900.0],["2004-07-26",4.3862,4.4816,4.2909,4.3672,50400.0],["2004-07-27",4.3004,4.5007,4.3004,4.4816,69700.0],["2004-07-28",4.453,4.5293,4.3481,4.4148,41200.0],["2004-07-29",4.4148,4.5293,4.3386,4.4625,57200.0],["2004-07-30",4.4339,4.5769,4.3767,4.5769,72000.0],["2004-08-02",4.5769,5.0251,4.3862,4.9393,126700.0],["2004-08-03",4.9393,4.9583,4.7104,4.7581,112500.0],["2004-08-04",4.7581,4.9393,4.7581,4.863,49200.0],["2004-08-05",4.9011,5.2921,4.72,5.2921,211600.0],["2004-08-06",5.3302,5.3302,4.8821,4.9965,159000.0],["2004-08-09",4.9583,5.0823,4.9107,5.0728,84800.0],["2004-08-10",5.0728,5.0728,4.9107,5.0251,53800.0],["2004-08-11",5.0346,5.1491,4.9583,5.1109,106400.0],["2004-08-12",5.1491,5.2158,4.9774,4.9774,141300.0],["2004-08-13",4.9297,5.0918,4.9297,5.0728,114200.0],["2004-08-16",4.9774,5.0823,4.7581,4.9107,102600.0],["2004-08-17",4.8439,4.9011,4.7676,4.863,77700.0],["2004-08-18",4.9011,4.9297,4.7581,4.7962,151800.0],["2004-08-19",4.7867,5.2444,4.7867,5.0537,104700.0],["2004-08-20",5.0918,5.2539,5.0918,5.2539,59100.0],["2004-08-23",5.1967,5.2635,5.1204,5.1491,81800.0],["2004-08-24",5.1014,5.2444,5.0442,5.2349,45700.0],["2004-08-25",5.1967,5.2444,5.1491,5.1777,51600.0],["2004-08-26",5.2349,5.2349,5.006,5.1109,60600.0],["2004-08-27",5.1777,5.2825,5.1491,5.2825,74100.0],["2004-08-30",5.2444,6.0072,5.2158,6.0072,428200.0],["2004-08-31",5.9119,6.0358,5.7498,5.9023,234900.0],["2004-09-01",5.807,5.9309,5.6258,5.7212,138000.0],["2004-09-02",5.6735,5.9691,5.6735,5.9596,97900.0],["2004-09-03",6.1312,6.1407,5.9309,5.9596,116100.0],["2004-09-07",6.1026,6.2075,5.8165,5.9309,97500.0],["2004-09-08",5.95,6.1407,5.8642,6.0072,173200.0],["2004-09-09",6.0549,6.1121,5.7688,6.1121,132400.0],["2004-09-10",6.1026,6.3886,6.0358,6.1026,121200.0],["2004-09-13",6.1026,6.3791,6.074,6.3028,103100.0],["2004-09-14",6.3314,6.5412,6.2456,6.484,125400.0],["2004-09-15",6.5698,6.7605,6.4935,6.5317,183200.0],["2004-09-16",6.5793,7.0847,6.5793,6.7414,413800.0],["2004-09-17",6.7701,7.0275,6.7701,6.8654,142600.0],["2004-09-20",6.9608,7.0084,6.9131,6.9226,86100.0],["2004-09-21",6.8654,6.9512,6.7224,6.9131,145000.0],["2004-09-22",6.8654,6.9035,6.4459,6.6175,231500.0],["2004-09-23",6.6556,6.8082,6.6461,6.7987,164500.0],["2004-09-24",6.7701,6.8654,6.6938,6.8654,81000.0],["2004-09-27",6.8749,6.9512,6.8177,6.8559,155700.0],["2004-09-28",6.9131,6.9322,6.7891,6.8463,180000.0],["2004-09-29",6.8463,7.1419,6.8273,7.0275,109200.0],["2004-09-30",6.9703,7.1419,6.8177,6.9226,304800.0],["2004-10-01",7.0466,7.2277,6.9989,7.1324,170300.0],["2004-10-04",7.1324,7.5996,7.0084,7.4661,229300.0],["2004-10-05",7.5329,7.8285,7.4471,7.5519,238000.0],["2004-10-06",7.6187,7.8666,7.5519,7.8189,257200.0],["2004-10-07",8.0573,8.105,7.4947,7.5424,230500.0],["2004-10-08",7.5806,7.7236,7.161,7.285,133500.0],["2004-10-11",8.0001,8.0001,7.4852,7.4852,270000.0],["2004-10-12",7.4947,7.5424,7.2945,7.2945,145000.0],["2004-10-13",7.5233,7.5233,7.0466,7.0847,171600.0],["2004-10-14",7.0466,7.1419,6.7701,6.7891,125900.0],["2004-10-15",6.8559,7.1991,6.7128,6.9512,196100.0],["2004-10-18",6.8559,7.3422,6.8368,7.1324,188100.0],["2004-10-19",7.2277,7.5806,7.2277,7.304,170900.0],["2004-10-20",7.3898,7.4375,7.1991,7.2182,100500.0],["2004-10-21",7.1705,7.3422,6.9608,7.1419,105000.0],["2004-10-22",7.1515,7.1515,6.8749,6.894,82400.0],["2004-10-25",6.9035,6.9417,6.7319,6.7319,119900.0],["2004-10-26",6.751,6.9035,6.627,6.751,134100.0],["2004-10-27",6.6938,6.8273,6.627,6.6842,157000.0],["2004-10-28",6.6747,6.7414,6.3886,6.5793,163900.0],["2004-10-29",6.484,6.6747,6.484,6.5698,46300.0],["2004-11-01",6.3505,6.5317,6.2647,6.4935,106100.0],["2004-11-02",6.4935,6.751,6.4935,6.5889,94800.0],["2004-11-03",6.608,6.8082,6.4172,6.6461,120100.0],["2004-11-04",6.484,6.5603,5.4446,5.7593,845700.0],["2004-11-05",5.7212,5.8928,5.416,5.5209,362300.0],["2004-11-08",5.5114,5.5591,5.4351,5.5209,194400.0],["2004-11-09",5.5591,5.7688,5.5305,5.6735,210600.0],["2004-11-10",5.683,5.7402,5.5972,5.6735,109400.0],["2004-11-11",5.6544,6.1503,5.6163,5.9596,177200.0],["2004-11-12",6.0549,6.3219,6.0549,6.217,189400.0],["2004-11-15",6.3886,6.4745,6.1026,6.1598,156900.0],["2004-11-16",6.3219,6.3219,6.1693,6.2265,120500.0],["2004-11-17",6.3219,6.4745,6.2742,6.4649,98600.0],["2004-11-18",6.4745,6.6366,6.217,6.2933,167200.0],["2004-11-19",6.4363,6.4363,6.0644,6.1407,95500.0],["2004-11-22",6.0549,6.3505,5.8451,6.0263,241900.0],["2004-11-23",5.9786,6.2361,5.9786,6.1026,99900.0],["2004-11-24",6.1979,6.484,6.1312,6.2933,127800.0],["2004-11-26",6.3886,6.5507,6.3886,6.5126,56800.0],["2004-11-29",6.608,6.6556,6.5031,6.608,133700.0],["2004-11-30",6.6175,6.8368,6.484,6.7891,211500.0],["2004-12-01",6.8559,6.9989,6.7796,6.8177,292100.0],["2004-12-02",6.8177,6.8845,6.8082,6.8273,153600.0],["2004-12-03",6.894,7.0084,6.8082,6.9989,177500.0],["2004-12-06",7.0561,7.0561,6.8177,6.8845,89500.0],["2004-12-07",6.8463,7.1038,6.8177,6.8177,122000.0],["2004-12-08",6.8177,6.8654,6.8177,6.8368,112900.0],["2004-12-09",6.8368,6.9035,6.8177,6.8845,75000.0],["2004-12-10",6.8368,6.8845,6.8177,6.8463,72000.0],["2004-12-13",6.8273,6.9512,6.8177,6.9417,101100.0],["2004-12-14",7.0275,7.4375,7.0275,7.2564,320700.0],["2004-12-15",7.3422,7.3422,7.037,7.1038,128300.0],["2004-12-16",7.1419,7.2373,7.037,7.0561,81900.0],["2004-12-17",7.1229,7.3136,7.0561,7.0656,288300.0],["2004-12-20",6.8654,6.9608,6.7701,6.8654,250200.0],["2004-12-21",6.8654,6.9512,6.7605,6.7987,92500.0],["2004-12-22",6.7701,6.8749,6.5984,6.6747,239500.0],["2004-12-23",6.627,6.6747,6.627,6.6366,81600.0],["2004-12-27",6.5889,6.608,6.3886,6.3886,152900.0],["2004-12-28",6.3314,6.3314,6.0072,6.1026,208400.0],["2004-12-29",6.0549,6.4172,5.9977,6.2838,169400.0],["2004-12-30",6.3696,6.8463,6.3696,6.7987,206200.0],["2004-12-31",6.7701,6.8082,6.6842,6.7414,123100.0],["2005-01-03",6.8273,6.8273,6.2933,6.3886,136900.0],["2005-01-04",6.4745,6.484,6.1121,6.2456,125300.0],["2005-01-05",6.341,6.627,6.2265,6.5793,144300.0],["2005-01-06",6.5603,6.7128,6.5603,6.6842,153400.0],["2005-01-07",6.6747,6.8845,6.36,6.5984,210300.0],["2005-01-10",6.5317,6.608,6.4268,6.5221,62100.0],["2005-01-11",6.6747,6.6747,6.5317,6.5889,129200.0],["2005-01-12",6.5889,6.6461,6.4649,6.5889,84600.0],["2005-01-13",6.5889,6.6652,6.5031,6.6652,48700.0],["2005-01-14",6.5793,6.6747,6.4649,6.6175,126500.0],["2005-01-18",6.608,6.6747,6.341,6.6175,75500.0],["2005-01-19",6.5984,6.7701,6.5984,6.7224,103300.0],["2005-01-20",6.7414,6.9131,6.608,6.8177,210600.0],["2005-01-21",6.9417,7.0466,6.8559,6.9894,162300.0],["2005-01-24",6.9608,6.9608,6.6938,6.7319,107800.0],["2005-01-25",6.7414,6.9894,6.7414,6.9608,117000.0],["2005-01-26",6.9989,7.0656,6.8845,7.0275,121200.0],["2005-01-27",7.037,7.3994,7.0275,7.3803,194800.0],["2005-01-28",7.4185,7.5519,7.3422,7.5329,210700.0],["2005-01-31",7.7331,7.9143,7.6473,7.838,519900.0],["2005-02-01",7.9334,8.0001,7.6187,7.6568,310400.0],["2005-02-02",7.6664,7.7236,7.285,7.4185,247400.0],["2005-02-03",7.3612,7.4185,7.2754,7.3422,86100.0],["2005-02-04",7.3422,7.6759,7.2468,7.5615,302400.0],["2005-02-07",7.5615,7.8666,7.5615,7.7427,290400.0],["2005-02-08",7.7427,7.7713,7.6282,7.7427,135100.0],["2005-02-09",7.7999,8.2003,7.5329,7.5329,410200.0],["2005-02-10",7.7522,7.7617,7.5329,7.6568,134700.0],["2005-02-11",7.6759,7.962,7.5996,7.6092,150300.0],["2005-02-14",7.7045,7.7617,7.3994,7.4089,133100.0],["2005-02-15",7.4375,7.6282,7.3898,7.5901,178700.0],["2005-02-16",7.6282,7.6282,7.4089,7.5233,103600.0],["2005-02-17",7.5233,7.5424,7.4185,7.428,48900.0],["2005-02-18",7.4375,7.5329,7.2659,7.3136,82100.0],["2005-02-22",7.2945,7.3422,7.0561,7.0943,188200.0],["2005-02-23",7.1229,7.5329,7.1229,7.5043,123500.0],["2005-02-24",7.4471,7.4471,7.2468,7.428,65900.0],["2005-02-25",7.5043,7.5043,7.2945,7.3803,50300.0],["2005-02-28",7.3612,7.4375,7.3517,7.4375,69600.0],["2005-03-01",7.3612,7.4852,7.3422,7.428,56300.0],["2005-03-02",7.428,7.5329,7.3898,7.4947,81500.0],["2005-03-03",7.5233,7.5901,7.3612,7.5329,110300.0],["2005-03-04",7.4566,7.4947,7.3422,7.4471,83300.0],["2005-03-07",7.4566,7.4852,7.3517,7.3708,55600.0],["2005-03-08",7.3708,7.3898,6.8273,6.9131,215500.0],["2005-03-09",6.8177,6.8177,6.4363,6.4745,255800.0],["2005-03-10",6.4554,6.627,6.4363,6.5031,159300.0],["2005-03-11",6.4554,6.6652,6.4554,6.5507,126300.0],["2005-03-14",6.4935,6.7796,6.4935,6.6652,151700.0],["2005-03-15",6.6556,6.7796,6.5984,6.7033,459600.0],["2005-03-16",6.7987,6.7987,6.4745,6.5603,118300.0],["2005-03-17",6.5317,6.5317,6.341,6.3886,174300.0],["2005-03-18",6.3886,6.4172,6.1979,6.2075,97400.0],["2005-03-21",6.1503,6.1884,5.8165,5.9309,249100.0],["2005-03-22",5.9309,6.0454,5.9309,5.9786,96300.0],["2005-03-23",5.9691,5.9691,5.7784,5.8356,140900.0],["2005-03-24",5.8547,6.0263,5.8547,5.9119,182200.0],["2005-03-28",5.9119,5.9119,5.664,5.7212,122700.0],["2005-03-29",5.6258,5.7593,5.5877,5.6926,78400.0],["2005-03-30",5.6926,5.9405,5.6926,5.8261,78300.0],["2005-03-31",5.9023,5.9596,5.8261,5.9023,52200.0],["2005-04-01",5.9596,5.9977,5.8642,5.95,65200.0],["2005-04-04",5.9119,5.9119,5.7212,5.8165,130100.0],["2005-04-05",5.807,5.807,5.5305,5.5305,102900.0],["2005-04-06",5.6067,5.7212,5.4828,5.5209,135400.0],["2005-04-07",5.5305,5.683,5.5305,5.6449,57200.0],["2005-04-08",5.6449,5.7975,5.5781,5.7688,106200.0],["2005-04-11",5.8165,5.9309,5.7402,5.8642,90600.0],["2005-04-12",5.8356,5.9882,5.7402,5.9023,101900.0],["2005-04-13",5.95,5.95,5.6163,5.7307,100300.0],["2005-04-14",5.7307,5.7688,5.5305,5.7498,149700.0],["2005-04-15",5.7212,5.7879,5.6163,5.6735,59800.0],["2005-04-18",5.6258,5.6258,5.4828,5.5686,54100.0],["2005-04-19",5.5686,5.683,5.4828,5.6067,141400.0],["2005-04-20",5.5781,5.6735,5.4351,5.5114,144000.0],["2005-04-21",5.5305,5.7784,5.5305,5.6926,51300.0],["2005-04-22",5.5972,5.807,5.4542,5.6449,54900.0],["2005-04-25",5.7021,5.7021,5.5305,5.6258,76400.0],["2005-04-26",5.5305,5.8356,5.4828,5.7593,119700.0],["2005-04-27",5.7593,5.807,5.6449,5.7784,205300.0],["2005-04-28",5.7784,5.807,5.5495,5.6735,41100.0],["2005-04-29",5.7593,5.7879,5.7021,5.7307,32300.0],["2005-05-02",5.7307,5.9405,5.7307,5.8737,115900.0],["2005-05-03",5.8642,6.0263,5.8451,5.9119,86900.0],["2005-05-04",5.8833,6.1693,5.8833,6.1121,106400.0],["2005-05-05",6.1979,6.7701,6.1026,6.2551,235600.0],["2005-05-06",6.341,6.5412,6.2933,6.4745,140900.0],["2005-05-09",6.5889,6.9035,6.5603,6.7796,225400.0],["2005-05-10",6.6842,6.9417,6.6842,6.8368,172500.0],["2005-05-11",6.7701,7.3898,6.7701,7.2945,269200.0],["2005-05-12",7.3803,7.5138,7.2945,7.3612,251900.0],["2005-05-13",7.3326,7.3708,7.0847,7.1991,192000.0],["2005-05-16",7.1515,7.2564,7.1038,7.2564,121700.0],["2005-05-17",7.2277,7.2468,7.0275,7.1133,93800.0],["2005-05-18",7.0561,7.1515,7.037,7.0847,106000.0],["2005-05-19",7.0847,7.1324,6.8463,6.9608,185700.0],["2005-05-20",6.9608,7.1324,6.8654,7.0466,145500.0],["2005-05-23",7.0561,7.1038,6.8749,6.9417,94200.0],["2005-05-24",6.9798,6.9798,6.7128,6.9131,102700.0],["2005-05-25",6.9608,7.0084,6.751,6.8177,66100.0],["2005-05-26",7.1038,7.1038,6.7796,6.8463,134600.0],["2005-05-27",6.7987,6.9608,6.7987,6.9131,63500.0],["2005-05-31",6.9608,7.018,6.9035,6.9131,121400.0],["2005-06-01",6.9608,7.0752,6.894,7.0275,101500.0],["2005-06-02",7.0275,7.2182,7.0084,7.1515,159300.0],["2005-06-03",7.1515,7.3231,7.1515,7.2754,94000.0],["2005-06-06",7.3136,7.3136,7.0561,7.0656,85000.0],["2005-06-07",7.1324,7.2468,7.0752,7.1419,63700.0],["2005-06-08",7.1896,7.2754,7.1038,7.1133,34800.0],["2005-06-09",7.0943,7.3422,7.0466,7.0847,69100.0],["2005-06-10",7.1801,7.2468,7.0084,7.0943,33900.0],["2005-06-13",7.0752,7.2945,7.0752,7.2087,70000.0],["2005-06-14",7.2087,7.3898,7.1991,7.285,32000.0],["2005-06-15",7.285,7.5233,7.2087,7.5043,87400.0],["2005-06-16",7.4566,7.4947,7.3803,7.4566,57600.0],["2005-06-17",7.4375,7.4852,7.2945,7.2945,46700.0],["2005-06-20",7.2564,7.3612,7.2277,7.3422,41800.0],["2005-06-21",7.3422,7.5996,7.3422,7.5996,93700.0],["2005-06-22",7.5615,7.8666,7.5424,7.8475,272800.0],["2005-06-23",7.8475,7.8952,7.5806,7.5901,247200.0],["2005-06-24",7.5329,7.6282,7.4566,7.5043,149200.0],["2005-06-27",7.5806,7.6092,7.2468,7.2945,113600.0],["2005-06-28",7.3136,7.428,7.2468,7.3898,99800.0],["2005-06-29",7.3612,7.6473,7.3612,7.5138,112300.0],["2005-06-30",7.5806,7.5806,7.3898,7.3994,51700.0],["2005-07-01",7.4089,7.4089,7.2945,7.3898,32000.0],["2005-07-05",7.3898,7.4852,7.304,7.4185,37100.0],["2005-07-06",7.3898,7.4566,7.0561,7.1991,114800.0],["2005-07-07",7.1038,7.3231,7.0084,7.1991,59900.0],["2005-07-08",7.2468,7.5233,7.2373,7.5233,64500.0],["2005-07-11",7.5329,7.6664,7.5043,7.5901,86100.0],["2005-07-12",7.5901,7.6759,7.5233,7.5996,76400.0],["2005-07-13",7.5329,7.6664,7.4852,7.5996,44800.0],["2005-07-14",7.6282,7.6568,7.5233,7.571,58500.0],["2005-07-15",7.6187,7.6187,7.3422,7.3803,69200.0],["2005-07-18",7.3422,7.5233,7.3422,7.4566,36800.0],["2005-07-19",7.4566,7.6282,7.4471,7.5806,54100.0],["2005-07-20",7.5329,7.6568,7.5138,7.5901,57300.0],["2005-07-21",7.5519,7.6282,7.4947,7.6187,33100.0],["2005-07-22",7.4947,7.6187,7.428,7.571,56600.0],["2005-07-25",7.5233,7.6568,7.5138,7.5329,76800.0],["2005-07-26",7.5424,7.5519,7.4566,7.5329,41600.0],["2005-07-27",7.5138,7.5424,7.4089,7.4947,64400.0],["2005-07-28",7.6282,7.6282,7.2945,7.4375,76400.0],["2005-07-29",7.4375,7.4375,7.2468,7.2945,78600.0],["2005-08-01",7.2564,7.3326,7.2468,7.3136,80300.0],["2005-08-02",7.2945,7.5043,7.285,7.4375,120100.0],["2005-08-03",7.4852,7.4852,7.3517,7.3612,77500.0],["2005-08-04",7.3422,7.4375,6.8559,6.9608,123600.0],["2005-08-05",6.8654,6.9417,6.2456,6.6747,211700.0],["2005-08-08",6.627,6.6652,6.2933,6.3982,196300.0],["2005-08-09",6.341,6.3791,6.2456,6.2933,116700.0],["2005-08-10",6.2647,6.3219,6.1121,6.1884,135800.0],["2005-08-11",6.1121,6.5031,6.1121,6.4077,177200.0],["2005-08-12",6.3886,6.4268,6.1979,6.341,71600.0],["2005-08-15",6.341,6.9322,6.3314,6.9131,292500.0],["2005-08-16",6.9226,6.9608,6.7319,6.8177,119200.0],["2005-08-17",6.7701,7.0084,6.6842,6.8463,117600.0],["2005-08-18",6.8273,7.018,6.8273,6.9131,159400.0],["2005-08-19",6.8654,7.0084,6.8177,6.8177,125900.0],["2005-08-22",6.8177,6.9894,6.7033,6.9322,109800.0],["2005-08-23",6.9226,7.0847,6.8463,7.0847,59400.0],["2005-08-24",7.0561,7.1801,6.9798,7.0561,79600.0],["2005-08-25",7.0561,7.1801,6.8845,7.1324,91300.0],["2005-08-26",7.1419,7.2373,7.1038,7.2182,80600.0],["2005-08-29",7.1229,7.3422,7.1229,7.2945,65000.0],["2005-08-30",7.304,7.3898,7.2564,7.3612,97400.0],["2005-08-31",7.3612,7.4852,7.161,7.4375,258700.0],["2005-09-01",7.4661,7.5519,7.3898,7.4089,113900.0],["2005-09-02",7.4375,7.5329,7.4089,7.4661,31700.0],["2005-09-06",7.5901,7.5996,7.4089,7.5329,50700.0],["2005-09-07",7.5806,7.5806,7.4471,7.5519,29600.0],["2005-09-08",7.5519,7.6092,7.5043,7.5424,19300.0],["2005-09-09",7.5806,7.5806,7.5138,7.5806,110800.0],["2005-09-12",7.6282,7.6378,7.4757,7.5233,92600.0],["2005-09-13",7.5233,7.5233,7.1705,7.2468,70200.0],["2005-09-14",7.2945,7.3231,6.9512,7.0084,56400.0],["2005-09-15",6.9226,7.018,6.9226,6.9322,40500.0],["2005-09-16",7.0561,7.0561,6.7987,6.8273,68300.0],["2005-09-19",6.8654,6.894,6.6842,6.7319,85200.0],["2005-09-20",6.7224,7.1038,6.7033,6.9703,66800.0],["2005-09-21",7.0275,7.1324,6.8654,6.8749,67600.0],["2005-09-22",6.8177,6.9322,6.627,6.6366,99800.0],["2005-09-23",6.6366,6.7319,6.5698,6.5793,72800.0],["2005-09-26",6.5793,6.6747,6.4935,6.5507,88600.0],["2005-09-27",6.5507,6.6175,6.4935,6.5317,58000.0],["2005-09-28",6.5031,6.8749,6.4459,6.5507,120500.0],["2005-09-29",6.5317,6.6556,6.4935,6.6461,39800.0],["2005-09-30",6.6461,6.7128,6.5889,6.627,50700.0],["2005-10-03",6.5793,6.8559,6.5793,6.7701,140900.0],["2005-10-04",6.8177,6.8654,6.627,6.6366,35100.0],["2005-10-05",6.6938,6.7891,6.6556,6.6747,35200.0],["2005-10-06",6.6556,6.7224,6.627,6.6461,59800.0],["2005-10-07",6.6461,6.8082,6.627,6.7605,66800.0],["2005-10-10",6.6842,6.7701,6.6652,6.6938,89200.0],["2005-10-11",6.6747,6.6842,6.5603,6.5984,57900.0],["2005-10-12",6.6556,6.6556,6.5793,6.5889,52400.0],["2005-10-13",6.5889,6.7128,6.5889,6.6747,68300.0],["2005-10-14",6.6747,6.751,6.5889,6.6556,65600.0],["2005-10-17",6.5793,6.6747,6.5412,6.5793,186600.0],["2005-10-18",6.5793,6.5793,6.4935,6.5507,46700.0],["2005-10-19",6.4554,6.5221,6.3886,6.484,60200.0],["2005-10-20",6.4077,6.5793,6.4077,6.484,46100.0],["2005-10-21",6.5126,6.5221,6.3696,6.4459,45800.0],["2005-10-24",6.4363,6.6747,6.3982,6.608,167200.0],["2005-10-25",6.5698,6.5793,6.4172,6.4745,46000.0],["2005-10-26",6.3982,6.4363,6.2456,6.3124,36400.0],["2005-10-27",6.3124,6.3982,6.2551,6.341,26600.0],["2005-10-28",6.341,6.4077,6.2933,6.3696,19800.0],["2005-10-31",6.4268,6.4745,6.0168,6.217,207400.0],["2005-11-01",6.2265,6.2933,6.0263,6.0644,114700.0],["2005-11-02",6.0644,6.1884,5.7307,5.7402,208000.0],["2005-11-03",5.6735,5.7212,4.7867,5.1204,485900.0],["2005-11-04",5.13,5.2444,5.0537,5.0918,213800.0],["2005-11-07",5.1872,5.2253,4.7962,4.8725,237200.0],["2005-11-08",4.8725,4.9202,4.2337,4.5293,311300.0],["2005-11-09",4.4816,4.5007,4.2432,4.3672,321900.0],["2005-11-10",4.2909,4.2909,3.7664,4.0048,513400.0],["2005-11-11",4.0048,4.329,4.0048,4.2623,356200.0],["2005-11-14",4.2909,4.2909,4.1955,4.2623,215500.0],["2005-11-15",4.2623,4.2623,3.9381,3.9571,247900.0],["2005-11-16",3.9667,4.0048,3.8904,3.9285,186300.0],["2005-11-17",3.8809,4.1002,3.8809,3.9285,268900.0],["2005-11-18",3.919,4.0716,3.7855,3.8618,462200.0],["2005-11-21",3.8904,3.9285,3.7188,3.7378,557200.0],["2005-11-22",3.6711,3.7855,3.6234,3.7092,539100.0],["2005-11-23",3.6711,3.6806,3.5185,3.5757,482300.0],["2005-11-25",3.6425,3.8141,3.6425,3.776,220500.0],["2005-11-28",3.8141,3.8904,3.7188,3.7474,508500.0],["2005-11-29",3.7569,3.8141,3.7188,3.7188,230300.0],["2005-11-30",3.7188,3.7283,3.5757,3.6234,141900.0],["2005-12-01",3.6234,3.7855,3.6234,3.6997,197800.0],["2005-12-02",3.7664,3.8618,3.7188,3.776,284900.0],["2005-12-05",3.776,3.8904,3.776,3.8332,526300.0],["2005-12-06",3.8427,3.9857,3.8332,3.8904,361800.0],["2005-12-07",3.8713,3.9095,3.7569,3.7855,231200.0],["2005-12-08",3.776,3.8236,3.7188,3.7664,256600.0],["2005-12-09",3.7188,3.795,3.6615,3.7188,211300.0],["2005-12-12",3.6711,3.7188,3.366,3.4327,586900.0],["2005-12-13",3.385,3.4613,3.1943,3.2706,674500.0],["2005-12-14",3.2706,3.3374,3.2229,3.3087,314100.0],["2005-12-15",3.3183,3.3755,3.2229,3.2801,517700.0],["2005-12-16",3.2611,3.3755,3.2325,3.2897,357700.0],["2005-12-19",3.3278,3.3278,3.1657,3.2229,194500.0],["2005-12-20",3.1466,3.1562,2.9559,3.0513,432600.0],["2005-12-21",3.0704,3.2992,3.0704,3.1466,280300.0],["2005-12-22",3.242,3.242,3.0894,3.1276,199700.0],["2005-12-23",3.1466,3.2897,3.1085,3.2039,254500.0],["2005-12-27",3.1943,3.2897,3.0894,3.1657,321200.0],["2005-12-28",3.1371,3.1562,2.9655,3.0704,336200.0],["2005-12-29",3.0704,3.1466,2.9845,3.0608,281200.0],["2005-12-30",3.0704,3.2039,3.0036,3.1848,320100.0],["2006-01-03",3.242,3.3374,3.1085,3.1276,161400.0],["2006-01-04",3.1276,3.1943,3.0704,3.0799,161800.0],["2006-01-05",3.0799,3.0799,2.8701,2.9464,287000.0],["2006-01-06",2.9083,3.0418,2.8129,2.8511,547300.0],["2006-01-09",2.8606,2.975,2.8511,2.9559,270000.0],["2006-01-10",3.3374,4.1002,3.3374,3.7092,1939900.0],["2006-01-11",3.8809,3.8904,3.6329,3.6425,785300.0],["2006-01-12",4.0048,4.6437,3.919,4.4339,1850500.0],["2006-01-13",4.72,4.9297,4.4434,4.6246,800700.0],["2006-01-17",4.9583,4.9583,4.6437,4.8344,726700.0],["2006-01-18",4.9297,5.3874,4.9107,5.2635,1222500.0],["2006-01-19",5.2635,5.3874,5.0728,5.13,623400.0],["2006-01-20",5.2253,5.2444,4.6246,4.8153,728200.0],["2006-01-23",4.8535,4.863,4.6055,4.6532,404000.0],["2006-01-24",4.6723,4.7676,4.5865,4.7009,199500.0],["2006-01-25",4.7486,4.7486,4.5769,4.6246,279200.0],["2006-01-26",4.6246,4.6246,4.3481,4.4911,247800.0],["2006-01-27",4.4244,4.7009,4.3862,4.5769,208000.0],["2006-01-30",4.5769,4.6437,4.2146,4.5197,483100.0],["2006-01-31",4.5197,4.6914,4.4339,4.4816,234700.0],["2006-02-01",4.4625,4.5102,4.329,4.4148,174400.0],["2006-02-02",4.3195,4.3195,4.2241,4.2527,201000.0],["2006-02-03",4.2146,4.2241,4.0525,4.1002,167000.0],["2006-02-06",4.1002,4.1574,3.8236,3.8999,345300.0],["2006-02-07",3.9571,4.2718,3.9095,4.0239,201300.0],["2006-02-08",4.0334,4.1955,4.0334,4.1383,195400.0],["2006-02-09",4.3195,4.6532,4.3195,4.3386,415100.0],["2006-02-10",4.3386,4.3386,4.043,4.1383,234800.0],["2006-02-13",4.1383,4.2337,4.0334,4.1002,126400.0],["2006-02-14",4.1002,4.186,4.0048,4.0716,98700.0],["2006-02-15",4.0906,4.1574,4.0811,4.1288,78500.0],["2006-02-16",4.1288,4.2432,4.0334,4.1002,182800.0],["2006-02-17",4.0906,4.2146,4.0525,4.1192,135400.0],["2006-02-21",4.0906,4.2337,3.7188,4.0525,235100.0],["2006-02-22",4.1002,4.3862,4.1002,4.2813,396900.0],["2006-02-23",4.3386,4.3672,4.1002,4.1955,220400.0],["2006-02-24",4.2051,4.472,4.2051,4.329,244300.0],["2006-02-27",4.3195,4.4053,4.2146,4.2909,129700.0],["2006-02-28",4.3195,4.3767,4.1955,4.2432,120400.0],["2006-03-01",4.2909,4.3099,4.0525,4.1765,158900.0],["2006-03-02",4.1192,4.2337,4.062,4.1765,170900.0],["2006-03-03",4.1955,4.2718,4.1097,4.1669,78300.0],["2006-03-06",4.1669,4.2051,3.9857,4.043,269100.0],["2006-03-07",4.0906,4.1002,3.8141,3.9285,139300.0],["2006-03-08",3.9095,3.9571,3.8141,3.9381,182500.0],["2006-03-09",3.9667,4.0811,3.9571,3.9762,139600.0],["2006-03-10",4.043,4.1192,3.9571,3.9667,118600.0],["2006-03-13",3.9571,4.0906,3.9285,4.043,97100.0],["2006-03-14",4.0525,4.1574,4.0239,4.0334,79500.0],["2006-03-15",4.0334,4.0906,3.9858,3.9953,82000.0],["2006-03-16",4.0906,4.2337,4.0144,4.186,157700.0],["2006-03-17",4.186,4.2051,4.0334,4.1955,148700.0],["2006-03-20",4.2051,4.2909,4.0716,4.1955,122700.0],["2006-03-21",4.2337,4.2909,4.1765,4.2527,124600.0],["2006-03-22",4.2527,4.2527,4.1288,4.2146,68700.0],["2006-03-23",4.2051,4.2718,4.1288,4.2527,72800.0],["2006-03-24",4.2337,4.2337,4.1383,4.2051,65700.0],["2006-03-27",4.1097,4.1955,4.1097,4.1955,78800.0],["2006-03-28",4.1955,4.2623,4.1383,4.2051,143400.0],["2006-03-29",4.1955,4.2527,4.1097,4.2051,114400.0],["2006-03-30",4.1955,4.2241,4.1192,4.1288,84800.0],["2006-03-31",4.1192,4.1955,4.1002,4.1955,67800.0],["2006-04-03",4.1383,4.186,4.0811,4.186,129400.0],["2006-04-04",4.1765,4.186,4.0525,4.1002,74900.0],["2006-04-05",4.0906,4.1574,4.0716,4.1478,52900.0],["2006-04-06",4.186,4.2432,4.1288,4.2337,138900.0],["2006-04-07",4.2527,4.5102,4.2146,4.4434,368800.0],["2006-04-10",4.5293,4.6055,4.2432,4.3576,144100.0],["2006-04-11",4.329,4.3576,4.1383,4.2051,122500.0],["2006-04-12",4.1955,4.2909,4.1574,4.2623,63700.0],["2006-04-13",4.596,4.7581,4.5388,4.6246,444800.0],["2006-04-17",4.7295,4.7295,4.4911,4.5674,161900.0],["2006-04-18",4.6628,4.6628,4.3767,4.4339,195700.0],["2006-04-19",4.5102,4.5293,4.2909,4.3767,178100.0],["2006-04-20",4.3386,4.5102,4.3004,4.4434,141700.0],["2006-04-21",4.453,4.5674,4.4148,4.453,139500.0],["2006-04-24",4.4339,4.4911,4.3862,4.4816,69100.0],["2006-04-25",4.4911,4.5197,4.4148,4.472,68200.0],["2006-04-26",4.5007,4.6437,4.4816,4.4816,161500.0],["2006-04-27",4.5293,4.5865,4.4339,4.5102,92200.0],["2006-04-28",4.596,4.596,4.3481,4.5007,140100.0],["2006-05-01",4.5293,4.5293,4.3481,4.3576,88100.0],["2006-05-02",4.3862,4.4244,4.2909,4.3672,157100.0],["2006-05-03",4.4434,4.8439,4.2432,4.7962,846200.0],["2006-05-04",4.863,4.863,4.72,4.7962,228500.0],["2006-05-05",4.72,4.8535,4.72,4.7676,156900.0],["2006-05-08",4.72,4.7676,4.6151,4.6914,107000.0],["2006-05-09",4.6723,4.7295,4.5865,4.6532,131300.0],["2006-05-10",4.596,4.6628,4.5769,4.596,146400.0],["2006-05-11",4.5769,4.72,4.5579,4.6914,275500.0],["2006-05-12",4.6914,4.8058,4.5769,4.5865,175600.0],["2006-05-15",4.5769,4.6341,4.3958,4.453,131000.0],["2006-05-16",4.4816,4.4816,4.3576,4.3862,123400.0],["2006-05-17",4.3386,4.3672,4.2337,4.2527,117300.0],["2006-05-18",4.2527,4.4148,4.2527,4.3481,80500.0],["2006-05-19",4.3481,4.3767,4.1955,4.2909,119300.0],["2006-05-22",4.2813,4.4053,4.2432,4.3386,62100.0],["2006-05-23",4.3386,4.4434,4.3004,4.4244,71100.0],["2006-05-24",4.3862,4.4148,4.2527,4.3958,116300.0],["2006-05-25",4.4911,4.5579,4.3958,4.4053,92100.0],["2006-05-26",4.3958,4.453,4.329,4.3958,57800.0],["2006-05-30",4.3958,4.4911,4.2241,4.329,124900.0],["2006-05-31",4.3099,4.3481,4.2527,4.3004,118600.0],["2006-06-01",4.3004,4.472,4.2813,4.3958,220800.0],["2006-06-02",4.3958,4.5865,4.3958,4.5388,92700.0],["2006-06-05",4.5293,4.6246,4.4911,4.5674,70600.0],["2006-06-06",4.6055,4.6723,4.5769,4.596,55400.0],["2006-06-07",4.6341,4.7009,4.5769,4.5769,80700.0],["2006-06-08",4.5293,4.6341,4.5102,4.6055,40400.0],["2006-06-09",4.5769,4.6914,4.5769,4.6628,43300.0],["2006-06-12",4.6818,4.6818,4.4434,4.4434,82100.0],["2006-06-13",4.4053,4.472,4.186,4.2337,166600.0],["2006-06-14",4.2432,4.3386,4.2432,4.2813,50400.0],["2006-06-15",4.3767,4.5293,4.3767,4.4911,48900.0],["2006-06-16",4.5293,4.6246,4.5102,4.5769,50300.0],["2006-06-19",4.4816,4.5293,4.4053,4.4816,47400.0],["2006-06-20",4.4625,4.6532,4.4244,4.5674,43500.0],["2006-06-21",4.5483,4.6055,4.472,4.4911,84300.0],["2006-06-22",4.4339,4.5769,4.4339,4.5483,81700.0],["2006-06-23",4.5388,4.5769,4.5197,4.5674,72300.0],["2006-06-26",4.5579,4.8249,4.5579,4.8153,146300.0],["2006-06-27",4.8249,5.0728,4.7676,5.0537,436300.0],["2006-06-28",5.0537,5.1586,4.9107,5.1014,159100.0],["2006-06-29",5.1681,5.2444,5.0251,5.2444,124800.0],["2006-06-30",5.2349,5.2349,5.0728,5.1491,198100.0],["2006-07-03",5.1586,5.2635,5.1491,5.2539,72900.0],["2006-07-05",5.2635,5.2635,5.1681,5.2349,140500.0],["2006-07-06",5.2444,5.2444,5.0728,5.1109,85400.0],["2006-07-07",5.0728,5.1204,4.9107,5.0537,62000.0],["2006-07-10",5.0346,5.0728,4.8344,4.9965,73700.0],["2006-07-11",5.2349,5.3398,5.1586,5.2253,257200.0],["2006-07-12",5.2539,5.2539,5.1681,5.2063,115000.0],["2006-07-13",5.2158,5.5305,5.1014,5.4828,495200.0],["2006-07-14",5.5019,5.5781,5.3874,5.416,94800.0],["2006-07-17",5.4351,5.4828,5.1967,5.2921,115800.0],["2006-07-18",5.2444,5.397,5.2444,5.2444,72300.0],["2006-07-19",5.1967,5.3302,5.1491,5.2921,124100.0],["2006-07-20",5.1967,5.4351,5.1967,5.2635,101400.0],["2006-07-21",5.2444,5.3779,5.1777,5.3016,96000.0],["2006-07-24",5.2825,5.3302,5.2253,5.2444,194800.0],["2006-07-25",5.3016,5.3684,5.2444,5.3112,83300.0],["2006-07-26",5.3588,5.54,5.2635,5.416,99600.0],["2006-07-27",5.4733,5.5305,5.3398,5.3684,82500.0],["2006-07-28",5.3493,5.3684,5.2349,5.3016,79000.0],["2006-07-31",5.2539,5.4256,5.2253,5.3398,38500.0],["2006-08-01",5.3112,5.4065,5.1491,5.2158,56200.0],["2006-08-02",5.1872,5.273,5.1681,5.1967,87900.0],["2006-08-03",5.2539,5.683,5.2539,5.5972,187400.0],["2006-08-04",5.5495,5.6735,5.5305,5.6163,145300.0],["2006-08-07",5.664,5.664,5.3874,5.4828,86000.0],["2006-08-08",5.4828,5.5877,5.4542,5.4733,26900.0],["2006-08-09",5.2921,5.3398,5.2349,5.2444,106400.0],["2006-08-10",5.2444,5.3398,5.1491,5.2635,312800.0],["2006-08-11",5.2635,5.273,5.1872,5.2253,416700.0],["2006-08-14",5.2349,5.3874,5.1872,5.2921,134800.0],["2006-08-15",5.3302,5.3874,5.2444,5.3874,56300.0],["2006-08-16",5.3207,5.3684,5.2444,5.3112,36500.0],["2006-08-17",5.3398,5.3588,5.2444,5.273,57900.0],["2006-08-18",5.2635,5.3398,5.2444,5.3207,46900.0],["2006-08-21",5.3207,5.416,5.2921,5.416,82800.0],["2006-08-22",5.416,5.4733,5.3493,5.4351,38000.0],["2006-08-23",5.4256,5.4542,5.3588,5.3874,31500.0],["2006-08-24",5.3588,5.4828,5.3207,5.4828,44400.0],["2006-08-25",5.5209,5.5305,5.4256,5.4446,27100.0],["2006-08-28",5.4351,5.5591,5.4351,5.4923,36000.0],["2006-08-29",5.4351,5.5305,5.3779,5.5019,92100.0],["2006-08-30",5.5114,5.5972,5.4923,5.54,80400.0],["2006-08-31",5.54,5.7212,5.5209,5.7116,92900.0],["2006-09-01",5.7688,5.8928,5.7212,5.8737,146200.0],["2006-09-05",5.9023,6.1026,5.9023,6.1026,223500.0],["2006-09-06",6.1503,6.1503,6.0263,6.0358,71200.0],["2006-09-07",6.0072,6.0549,5.9596,5.9596,76300.0],["2006-09-08",5.9882,6.1979,5.9882,6.1884,116400.0],["2006-09-11",6.1979,6.341,6.1503,6.2456,113200.0],["2006-09-12",6.2456,6.484,6.1979,6.4649,157800.0],["2006-09-13",6.4745,6.5126,6.2361,6.3982,82600.0],["2006-09-14",6.4077,6.4077,6.1407,6.3791,142800.0],["2006-09-15",6.3791,6.5793,6.2456,6.5126,103700.0],["2006-09-18",6.5317,6.5698,6.3791,6.4268,27500.0],["2006-09-19",6.4745,6.4745,6.2933,6.341,66100.0],["2006-09-20",6.3886,6.4363,6.2742,6.2742,70000.0],["2006-09-21",6.2838,6.3791,6.1979,6.3219,69200.0],["2006-09-22",6.2742,6.3696,6.1979,6.2551,83400.0],["2006-09-25",6.2933,6.3124,6.1884,6.2551,53900.0],["2006-09-26",6.2933,6.341,6.2361,6.2551,43100.0],["2006-09-27",6.2647,6.3124,6.2361,6.2551,46600.0],["2006-09-28",6.2361,6.2647,6.1979,6.2361,44300.0],["2006-09-29",6.2265,6.341,6.1503,6.1503,74800.0],["2006-10-02",6.1503,6.1598,6.1026,6.1121,74000.0],["2006-10-03",6.1121,6.1884,6.0644,6.074,50400.0],["2006-10-04",6.0644,6.1121,5.9119,5.9882,125600.0],["2006-10-05",5.9596,6.0358,5.8737,5.9977,72600.0],["2006-10-06",5.9596,6.0454,5.9214,5.9882,36900.0],["2006-10-09",5.9691,5.9882,5.7879,5.9309,65100.0],["2006-10-10",5.8928,5.9119,5.8165,5.8642,44800.0],["2006-10-11",5.7021,5.9023,5.7021,5.9023,31700.0],["2006-10-12",5.9596,5.9882,5.7688,5.9119,129600.0],["2006-10-13",5.9214,5.9214,5.7784,5.807,71600.0],["2006-10-16",5.7879,5.7975,5.6258,5.6449,145800.0],["2006-10-17",5.6258,5.6735,5.6163,5.664,87400.0],["2006-10-18",5.664,5.8642,5.4828,5.7021,161800.0],["2006-10-19",5.6926,5.8642,5.5877,5.8165,64500.0],["2006-10-20",5.8451,5.8547,5.7879,5.807,34200.0],["2006-10-23",5.8356,5.8356,5.5114,5.54,103800.0],["2006-10-24",5.5019,5.54,5.4542,5.4542,62100.0],["2006-10-25",5.4637,5.54,5.4351,5.5209,48000.0],["2006-10-26",5.5591,5.5591,5.4828,5.4923,31700.0],["2006-10-27",5.4637,5.5972,5.4351,5.5781,69400.0],["2006-10-30",5.6354,5.7879,5.6258,5.6735,64600.0],["2006-10-31",5.7116,5.7212,5.5305,5.683,44000.0],["2006-11-01",5.6735,5.7498,5.6163,5.6449,41400.0],["2006-11-02",5.9119,6.1121,5.7307,5.9309,559900.0],["2006-11-03",6.0358,6.074,5.95,6.0072,144000.0],["2006-11-06",6.0454,6.0454,5.9119,6.0168,148300.0],["2006-11-07",6.0168,6.0454,5.9405,6.0072,67900.0],["2006-11-08",5.9691,6.0454,5.9214,6.0358,75800.0],["2006-11-09",5.9596,6.0358,5.9596,6.0358,62100.0],["2006-11-10",6.0549,6.074,6.0072,6.074,40500.0],["2006-11-13",6.0263,6.1979,6.0263,6.1407,73800.0],["2006-11-14",6.1789,6.1979,5.9786,6.0072,85000.0],["2006-11-15",5.9977,6.1407,5.9786,6.1312,51500.0],["2006-11-16",6.1598,6.1789,6.0644,6.1789,66600.0],["2006-11-17",6.1884,6.2265,6.0835,6.2265,74800.0],["2006-11-20",6.2456,6.2838,6.1693,6.217,64600.0],["2006-11-21",6.1884,6.2361,6.1217,6.1503,47900.0],["2006-11-22",6.2838,6.3505,6.2742,6.341,90700.0],["2006-11-24",6.3696,6.3696,6.2265,6.3505,36000.0],["2006-11-27",6.3791,6.3791,6.1979,6.1979,40200.0],["2006-11-28",6.1884,6.2551,6.1503,6.2361,34900.0],["2006-11-29",6.2456,6.2456,6.1407,6.1789,56700.0],["2006-11-30",6.1979,6.3028,6.1979,6.3028,27700.0],["2006-12-01",6.2933,6.4268,6.1979,6.3886,83100.0],["2006-12-04",6.4172,6.4268,6.2742,6.36,52400.0],["2006-12-05",6.3314,6.3886,6.2933,6.3314,43700.0],["2006-12-06",6.3124,6.484,6.3124,6.4268,76200.0],["2006-12-07",6.4268,6.4745,6.3982,6.4268,37100.0],["2006-12-08",6.4363,6.4363,6.3124,6.3314,57800.0],["2006-12-11",6.5698,7.0847,6.4935,6.7891,662800.0],["2006-12-12",6.9512,6.9894,6.7033,6.8463,206900.0],["2006-12-13",7.1133,7.1133,6.7796,6.8368,104600.0],["2006-12-14",6.8177,7.1038,6.7701,7.0847,111900.0],["2006-12-15",7.1133,7.1515,6.9417,6.9798,131900.0],["2006-12-18",6.9703,7.0275,6.7414,6.9035,82300.0],["2006-12-19",6.9322,6.9989,6.7128,6.8273,116200.0],["2006-12-20",6.7796,7.1515,6.7796,7.0084,419700.0],["2006-12-21",7.0752,7.2564,6.9417,7.0656,161000.0],["2006-12-22",7.0943,7.1515,7.0084,7.1133,157700.0],["2006-12-26",7.2373,7.2373,7.0752,7.1515,109500.0],["2006-12-27",7.285,7.3898,6.6747,7.3517,140200.0],["2006-12-28",7.3708,7.4375,7.1991,7.3422,129800.0],["2006-12-29",7.3708,7.3898,7.1133,7.2945,75600.0],["2007-01-03",7.3422,7.4661,7.1229,7.285,122500.0],["2007-01-04",7.2277,7.2945,7.0561,7.1229,87900.0],["2007-01-05",7.0752,7.161,6.9894,7.0561,55100.0],["2007-01-08",6.7701,6.8559,6.6747,6.7796,143800.0],["2007-01-09",6.7701,6.8177,6.6747,6.7701,100200.0],["2007-01-10",6.8559,7.1515,6.8273,6.9035,159700.0],["2007-01-11",6.8177,7.0084,6.7987,6.9035,127900.0],["2007-01-12",6.9131,7.0847,6.7224,7.018,134800.0],["2007-01-16",7.0656,7.3326,7.0561,7.2182,152700.0],["2007-01-17",7.2945,7.428,7.2754,7.3422,123700.0],["2007-01-18",7.3326,7.4089,7.1705,7.3612,147300.0],["2007-01-19",7.3898,7.6759,7.3422,7.6092,452800.0],["2007-01-22",7.7045,7.8189,7.5615,7.7999,291700.0],["2007-01-23",7.8666,8.0764,7.7808,8.0764,229100.0],["2007-01-24",8.105,8.105,7.9524,8.0573,185900.0],["2007-01-25",8.0478,8.105,7.981,8.0287,119600.0],["2007-01-26",8.0573,8.0573,7.7713,7.8857,91300.0],["2007-01-29",7.8189,7.8666,7.7903,7.8666,101000.0],["2007-01-30",7.8761,7.962,7.7999,7.9238,111100.0],["2007-01-31",7.7808,8.0287,7.7236,8.0192,170200.0],["2007-02-01",8.0192,8.1717,8.0096,8.0573,123000.0],["2007-02-02",8.0096,8.4769,8.0096,8.372,375600.0],["2007-02-05",8.5818,8.7725,8.4864,8.5818,196200.0],["2007-02-06",8.6104,8.7439,8.4673,8.4769,147200.0],["2007-02-07",8.4769,8.8678,8.4769,8.8487,305700.0],["2007-02-08",8.9155,9.0108,8.7629,8.8678,182900.0],["2007-02-09",8.8678,8.9632,8.6104,8.6866,122200.0],["2007-02-12",8.5722,8.6771,8.3434,8.4387,137600.0],["2007-02-13",8.4292,8.4673,8.0859,8.1717,233000.0],["2007-02-14",8.105,8.7534,8.0764,8.6008,178400.0],["2007-02-15",8.639,8.9632,8.5913,8.9155,238500.0],["2007-02-16",8.9918,9.0681,8.6962,8.7248,111800.0],["2007-02-20",8.925,8.9822,8.4292,8.4864,153900.0],["2007-02-21",8.4387,8.6485,8.2099,8.5436,152500.0],["2007-02-22",8.5818,8.7343,8.3529,8.4483,63200.0],["2007-02-23",8.4387,8.4769,8.1145,8.2576,132800.0],["2007-02-26",8.248,8.248,7.1324,7.8189,360600.0],["2007-02-27",7.8285,7.8285,7.2182,7.2182,249500.0],["2007-02-28",7.3326,7.7617,7.2945,7.5043,197200.0],["2007-03-01",7.3231,7.4757,7.1991,7.4185,129000.0],["2007-03-02",7.4947,7.5138,7.3898,7.4566,96800.0],["2007-03-05",7.4375,7.5138,7.2754,7.4757,181100.0],["2007-03-06",7.4471,7.5996,7.2373,7.3136,92500.0],["2007-03-07",7.3136,7.3898,7.285,7.3136,59400.0],["2007-03-08",7.285,7.4661,6.8559,7.428,64800.0],["2007-03-09",7.4661,7.5806,7.304,7.3994,56000.0],["2007-03-12",7.3994,7.5043,7.3803,7.4566,65800.0],["2007-03-13",7.0847,7.4661,7.0847,7.2945,53300.0],["2007-03-14",7.2659,7.3898,7.2468,7.3422,49700.0],["2007-03-15",7.2945,7.4757,7.2754,7.4566,50100.0],["2007-03-16",7.4566,7.5138,7.2468,7.3517,57100.0],["2007-03-19",7.3517,8.1717,7.3517,7.7236,97300.0],["2007-03-20",7.7713,8.1241,7.7331,8.105,109800.0],["2007-03-21",8.1527,8.1908,7.8571,8.0382,89300.0],["2007-03-22",8.0478,8.1431,7.9524,8.1145,53400.0],["2007-03-23",8.105,8.3243,8.0382,8.2862,64300.0],["2007-03-26",8.248,8.248,8.0382,8.1241,49200.0],["2007-03-27",7.7617,8.105,7.7617,7.9048,61700.0],["2007-03-28",7.9334,8.0287,7.8857,8.0001,42600.0],["2007-03-29",8.0573,8.0955,7.8761,8.0096,41200.0],["2007-03-30",7.981,8.0859,7.8857,8.0192,63500.0],["2007-04-02",8.0192,8.3815,7.8666,8.372,113400.0],["2007-04-03",8.4006,8.5818,8.3434,8.5818,136100.0],["2007-04-04",8.5818,8.5818,8.2099,8.2576,89200.0],["2007-04-05",8.2194,8.4387,8.105,8.3243,54900.0],["2007-04-09",8.3434,8.4864,8.3434,8.4864,47400.0],["2007-04-10",8.8201,9.192,8.6294,8.7343,272200.0],["2007-04-11",8.7629,8.8964,8.4769,8.5627,163900.0],["2007-04-12",8.515,8.8678,8.4864,8.8011,147500.0],["2007-04-13",8.8487,8.8964,8.6962,8.8011,209400.0],["2007-04-16",8.8011,9.0108,8.7343,9.0013,245200.0],["2007-04-17",9.0395,9.0776,8.7629,8.8774,160700.0],["2007-04-18",8.9346,9.2492,8.8774,9.1253,149700.0],["2007-04-19",9.1539,9.2016,9.0204,9.1634,54600.0],["2007-04-20",9.192,9.335,9.1253,9.1729,120100.0],["2007-04-23",9.2492,9.3923,9.1539,9.3923,155200.0],["2007-04-24",9.4304,9.4876,9.2778,9.4685,72300.0],["2007-04-25",9.4876,9.5353,9.316,9.4304,103500.0],["2007-04-26",9.459,9.726,9.4495,9.5925,140000.0],["2007-04-27",9.6306,9.726,9.5257,9.5734,86900.0],["2007-04-30",9.5734,9.6306,9.3923,9.3923,139300.0],["2007-05-01",9.4304,9.602,8.9822,9.4209,216900.0],["2007-05-02",9.726,10.4697,9.726,10.2218,427000.0],["2007-05-03",10.2981,10.4221,10.0788,10.2028,230200.0],["2007-05-04",10.2504,10.26,9.5353,10.0788,271600.0],["2007-05-07",10.4316,11.6998,10.4316,11.6998,1449200.0],["2007-05-08",11.6807,12.1956,11.3661,11.9954,690100.0],["2007-05-09",11.9954,12.6343,11.9763,12.5961,449700.0],["2007-05-10",12.6152,12.6343,12.0907,12.3005,345100.0],["2007-05-11",12.3959,12.434,11.8524,12.1098,344200.0],["2007-05-14",12.0335,12.1575,11.6235,11.7761,370300.0],["2007-05-15",11.6426,12.3959,11.6426,12.2528,328600.0],["2007-05-16",12.3577,12.5675,12.148,12.291,199600.0],["2007-05-17",12.1289,12.3673,11.9286,12.3101,250000.0],["2007-05-18",12.4054,12.577,12.3101,12.4817,220400.0],["2007-05-21",12.7487,13.9883,12.701,13.5878,438500.0],["2007-05-22",13.5592,13.6641,13.3685,13.4066,184600.0],["2007-05-23",13.3589,13.7213,13.3494,13.4448,323200.0],["2007-05-24",13.3971,13.5401,12.9871,13.111,181700.0],["2007-05-25",12.7773,13.5878,12.7773,13.4924,197500.0],["2007-05-29",13.5973,13.8262,13.4257,13.5973,211500.0],["2007-05-30",13.5973,14.1218,13.5496,14.1218,273400.0],["2007-05-31",14.2171,14.2553,13.8166,13.9215,261200.0],["2007-06-01",14.1408,14.4936,13.9787,14.0169,399300.0],["2007-06-04",14.0169,14.179,13.5973,13.8262,318800.0],["2007-06-05",13.8262,13.8929,13.521,13.8548,239600.0],["2007-06-06",13.8262,13.8357,13.5401,13.8262,216200.0],["2007-06-07",13.8262,14.0836,13.4829,13.7213,283600.0],["2007-06-08",13.5687,13.7022,13.5401,13.6736,171900.0],["2007-06-11",13.7785,13.8834,13.5306,13.6069,115900.0],["2007-06-12",13.4734,13.5115,12.9298,13.0157,236400.0],["2007-06-13",12.9203,13.1396,12.6247,13.0157,271900.0],["2007-06-14",13.0919,13.6641,12.9871,13.521,265000.0],["2007-06-15",13.521,13.8071,13.235,13.7213,222900.0],["2007-06-18",13.9692,14.0169,13.6641,13.6641,294100.0],["2007-06-19",13.7785,13.7785,13.3685,13.4924,238700.0],["2007-06-20",13.6355,13.6355,13.0061,13.0061,168000.0],["2007-06-21",12.9489,13.0824,12.7582,12.7868,227700.0],["2007-06-22",12.6343,12.7296,12.1575,12.2814,1057700.0],["2007-06-25",12.2242,12.3387,12.0907,12.1766,291900.0],["2007-06-26",12.1003,12.167,12.0145,12.0907,198500.0],["2007-06-27",12.024,12.7296,12.024,12.6915,470900.0],["2007-06-28",12.577,12.8822,12.4435,12.4722,209100.0],["2007-06-29",12.5675,12.8726,12.3482,12.4054,297200.0],["2007-07-02",12.3863,12.825,12.3768,12.6343,479200.0],["2007-07-03",12.7296,13.1873,12.5866,12.8822,522100.0],["2007-07-05",12.9775,13.6736,12.9203,13.1778,499900.0],["2007-07-06",13.3494,13.4924,13.111,13.1587,404800.0],["2007-07-09",13.4924,13.5115,12.825,12.8726,430600.0],["2007-07-10",12.8822,12.9012,12.2052,12.4912,287100.0],["2007-07-11",12.4817,12.4817,11.5472,11.7379,570300.0],["2007-07-12",11.7951,11.9,11.5949,11.8619,391100.0],["2007-07-13",11.8047,11.881,11.0991,11.3088,652100.0],["2007-07-16",11.1849,11.1849,10.3935,10.4984,733400.0],["2007-07-17",10.4983,10.4983,10.1169,10.3839,615400.0],["2007-07-18",10.3172,10.4221,9.7546,9.9548,474000.0],["2007-07-19",10.012,10.0502,9.7832,9.9167,267300.0],["2007-07-20",9.9167,9.9167,9.4971,9.5258,414600.0],["2007-07-23",9.5162,9.6211,9.3064,9.3446,487100.0],["2007-07-24",9.3446,9.3446,9.0681,9.1825,534400.0],["2007-07-25",9.2397,9.4018,8.6962,8.9918,550100.0],["2007-07-26",8.8392,8.9346,8.2099,8.4197,507600.0],["2007-07-27",8.5818,8.8964,8.4483,8.6866,656100.0],["2007-07-30",8.7725,9.0204,8.5818,8.8297,450600.0],["2007-07-31",9.2492,9.9072,9.0585,9.1062,880300.0],["2007-08-01",8.9441,9.5258,8.6771,8.7915,693000.0],["2007-08-02",8.8011,8.8011,8.0096,8.639,417600.0],["2007-08-03",8.658,8.8201,8.4101,8.4769,323200.0],["2007-08-06",8.9346,9.0967,8.4769,8.9632,431100.0],["2007-08-07",8.9346,9.1157,8.3815,8.6008,424000.0],["2007-08-08",8.7153,8.8297,8.0001,8.2766,770200.0],["2007-08-09",8.0669,8.2671,7.2564,7.2659,891900.0],["2007-08-10",7.285,8.3624,7.2468,8.248,567800.0],["2007-08-13",8.4292,8.7057,8.372,8.6676,620600.0],["2007-08-14",8.639,8.9346,8.4769,8.7915,437000.0],["2007-08-15",8.7439,9.0776,8.5722,8.6008,286500.0],["2007-08-16",8.5818,8.8487,8.3434,8.8392,342200.0],["2007-08-17",9.1634,9.3732,8.5341,8.5627,204200.0],["2007-08-20",8.6294,8.6866,8.3529,8.4769,203900.0],["2007-08-21",8.5436,8.7915,8.4864,8.6485,117700.0],["2007-08-22",8.7343,8.8774,8.5722,8.658,147300.0],["2007-08-23",8.7057,8.8774,8.5532,8.7629,218900.0],["2007-08-24",8.7725,9.0585,8.7343,9.0013,196900.0],["2007-08-27",9.0585,9.2492,8.8011,8.8678,120100.0],["2007-08-28",8.9632,8.9918,8.5913,8.658,154600.0],["2007-08-29",8.7248,9.0013,8.5818,8.9441,179300.0],["2007-08-30",8.8583,9.1729,8.8583,9.0681,176700.0],["2007-08-31",9.1253,9.2492,8.8011,8.8011,227200.0],["2007-09-04",8.8392,8.9441,8.7725,8.8297,176000.0],["2007-09-05",8.7725,8.8201,8.4864,8.515,178900.0],["2007-09-06",8.639,8.7152,8.5055,8.639,105000.0],["2007-09-07",8.639,9.3827,8.4959,8.5341,152400.0],["2007-09-10",8.5341,8.7725,8.4959,8.7057,305200.0],["2007-09-11",8.8201,9.0395,8.6771,9.0204,147500.0],["2007-09-12",8.9536,9.1729,8.9536,9.1157,206700.0],["2007-09-13",9.1729,9.335,9.0681,9.2492,178800.0],["2007-09-14",9.1825,9.2302,8.9632,9.0776,111400.0],["2007-09-17",8.9632,8.9632,8.2862,8.4006,608900.0],["2007-09-18",8.4006,8.5722,8.0096,8.4197,298000.0],["2007-09-19",8.5245,8.7629,8.372,8.4673,327200.0],["2007-09-20",8.4101,8.5818,8.1717,8.3052,231600.0],["2007-09-21",8.3052,8.4006,8.0573,8.1336,324100.0],["2007-09-24",8.0669,8.3911,7.8952,7.962,232100.0],["2007-09-25",7.9429,8.4101,7.8952,8.3815,161100.0],["2007-09-26",8.4197,8.7534,8.372,8.3911,311600.0],["2007-09-27",8.5055,8.5436,8.2099,8.229,131200.0],["2007-09-28",8.248,9.0681,8.0382,9.0108,585500.0],["2007-10-01",9.0585,9.4209,8.8487,9.0299,302700.0],["2007-10-02",9.0299,9.2969,8.7248,8.906,239800.0],["2007-10-03",8.8583,8.8583,8.5818,8.6485,162100.0],["2007-10-04",8.6676,8.7248,8.3434,8.3815,168300.0],["2007-10-05",8.3911,8.5913,8.3434,8.5055,136600.0],["2007-10-08",8.5055,8.6294,8.4101,8.4387,100600.0],["2007-10-09",8.4197,8.658,8.3434,8.5341,136100.0],["2007-10-10",8.5341,8.5627,8.3052,8.4292,94500.0],["2007-10-11",8.1145,8.1431,7.6282,7.6282,511400.0],["2007-10-12",7.6282,7.8666,7.6282,7.7617,189600.0],["2007-10-15",7.7617,7.7617,7.3231,7.4375,373300.0],["2007-10-16",7.4661,7.5615,7.304,7.4375,181400.0],["2007-10-17",7.4757,7.4852,7.3612,7.3898,174400.0],["2007-10-18",7.4185,7.6187,7.3612,7.4375,157300.0],["2007-10-19",7.4375,7.4757,7.0084,7.018,250700.0],["2007-10-22",6.894,7.1419,6.8273,7.1419,216200.0],["2007-10-23",7.2182,7.3517,7.0656,7.3517,124200.0],["2007-10-24",7.3326,7.3326,6.9608,7.0943,129600.0],["2007-10-25",7.0943,7.1419,6.9322,6.9989,136900.0],["2007-10-26",7.037,7.1991,6.9417,7.0847,124700.0],["2007-10-29",7.0943,7.2659,6.9131,6.9131,195600.0],["2007-10-30",6.9894,6.9894,6.2361,6.341,435600.0],["2007-10-31",6.3791,6.5221,5.9119,6.4363,580300.0],["2007-11-01",6.217,7.5806,6.217,7.2659,676900.0],["2007-11-02",7.304,8.229,7.304,7.9238,701300.0],["2007-11-05",7.8475,7.8666,7.2182,7.3708,277200.0],["2007-11-06",7.4852,7.6282,7.1515,7.161,182800.0],["2007-11-07",7.0275,7.714,7.0275,7.1705,261700.0],["2007-11-08",7.2373,7.2373,6.5889,7.1133,174700.0],["2007-11-09",7.0561,7.0561,6.4268,6.5793,229500.0],["2007-11-12",6.5126,6.7987,6.3314,6.5221,214300.0],["2007-11-13",6.627,6.8845,6.5793,6.6556,157200.0],["2007-11-14",6.6747,6.7319,6.4268,6.4745,135100.0],["2007-11-15",6.4554,6.7033,6.341,6.5126,148000.0],["2007-11-16",6.6556,6.6556,6.2933,6.5317,232100.0],["2007-11-19",6.4745,6.608,6.0835,6.2075,245200.0],["2007-11-20",6.217,6.4554,6.1789,6.4554,203500.0],["2007-11-21",6.4077,6.7796,6.341,6.5031,169200.0],["2007-11-23",6.5412,6.894,6.5412,6.894,53300.0],["2007-11-26",6.894,6.9989,6.3791,6.5031,143100.0],["2007-11-27",6.5126,6.7701,6.5126,6.6842,179800.0],["2007-11-28",6.6842,7.1419,6.6842,6.9798,161700.0],["2007-11-29",6.8654,6.9989,6.8654,6.9226,91600.0],["2007-11-30",7.037,7.037,6.7796,6.8463,147700.0],["2007-12-03",6.8463,6.8654,6.5793,6.6461,164700.0],["2007-12-04",6.5984,6.8082,6.5317,6.6175,70600.0],["2007-12-05",6.7033,6.9226,6.608,6.8368,106700.0],["2007-12-06",6.8082,7.4375,6.7414,7.4375,199700.0],["2007-12-07",7.4471,7.8666,7.428,7.8285,218400.0],["2007-12-10",7.7903,7.8285,7.5519,7.5901,117700.0],["2007-12-11",7.6282,8.0573,7.5329,7.6473,167900.0],["2007-12-12",7.8094,7.9048,7.2945,7.3994,126200.0],["2007-12-13",7.304,7.4852,7.1896,7.4566,66900.0],["2007-12-14",7.4566,7.4566,7.1515,7.1896,93900.0],["2007-12-17",7.161,7.285,6.9322,6.9703,153800.0],["2007-12-18",7.0466,7.3422,6.7605,7.3136,133800.0],["2007-12-19",7.3326,7.428,7.2087,7.2373,134900.0],["2007-12-20",7.1705,7.3803,7.1038,7.3136,132900.0],["2007-12-21",7.3994,7.7713,7.3994,7.7713,276400.0],["2007-12-24",7.7713,7.9906,7.7713,7.9524,61700.0],["2007-12-26",7.9048,8.105,7.7713,8.0764,104800.0],["2007-12-27",8.0669,8.0669,7.5329,7.571,80300.0],["2007-12-28",7.6187,7.8475,7.4661,7.6473,113500.0],["2007-12-31",7.6759,7.8285,7.571,7.5806,131600.0],["2008-01-02",7.4757,7.6664,7.3326,7.3708,104300.0],["2008-01-03",7.3708,7.7045,7.3231,7.3708,96400.0],["2008-01-04",7.3422,7.3708,7.0752,7.2182,137600.0],["2008-01-07",7.1324,7.3517,7.0943,7.3136,185900.0],["2008-01-08",7.3422,7.9524,7.3422,7.8666,262000.0],["2008-01-09",7.9143,8.2003,7.5901,8.2003,303400.0],["2008-01-10",8.1241,8.9441,8.0573,8.8964,523100.0],["2008-01-11",8.7153,8.7153,6.8082,7.5329,1368000.0],["2008-01-14",7.695,7.7617,7.3994,7.6282,223300.0],["2008-01-15",7.5996,7.9524,7.2945,7.8857,279600.0],["2008-01-16",7.9143,8.372,7.8666,8.3529,238400.0],["2008-01-17",8.3624,8.3911,7.7903,7.7903,98500.0],["2008-01-18",7.714,8.0573,7.6759,7.8952,287500.0],["2008-01-22",7.3326,7.7236,6.9417,7.6759,300200.0],["2008-01-23",7.4852,7.8094,7.2564,7.8094,181900.0],["2008-01-24",7.8094,7.8285,7.1038,7.1515,244500.0],["2008-01-25",7.2468,7.3612,6.7987,7.0275,147300.0],["2008-01-28",7.0561,7.285,6.9131,7.1324,163800.0],["2008-01-29",7.161,7.3803,6.9131,6.9608,147900.0],["2008-01-30",6.9226,7.0561,6.6652,6.6652,333700.0],["2008-01-31",6.6842,6.9035,6.5507,6.627,328100.0],["2008-02-01",6.6461,7.0752,6.6461,6.6747,236700.0],["2008-02-04",6.6461,6.8082,6.5793,6.6747,400400.0],["2008-02-05",6.7033,6.8654,6.5126,6.6461,281800.0],["2008-02-06",6.7033,6.7224,6.341,6.4363,251800.0],["2008-02-07",6.4172,7.9048,6.341,7.7522,980900.0],["2008-02-08",7.8952,8.3434,7.714,8.0382,655900.0],["2008-02-11",8.1908,8.3815,8.0096,8.2099,253300.0],["2008-02-12",8.2957,8.4387,8.1717,8.2957,228200.0],["2008-02-13",8.4292,8.5722,8.248,8.5722,139300.0],["2008-02-14",8.5818,8.6676,8.2576,8.4101,236100.0],["2008-02-15",8.4483,8.5245,8.3434,8.4864,108700.0],["2008-02-19",8.658,8.6676,8.4769,8.639,148400.0],["2008-02-20",8.6485,8.6485,8.3434,8.5532,112600.0],["2008-02-21",8.8201,9.6306,8.8201,9.5639,683900.0],["2008-02-22",9.5353,9.5544,9.1539,9.2969,299200.0],["2008-02-25",9.2874,9.4971,9.0871,9.2778,178600.0],["2008-02-26",9.2492,9.316,9.0299,9.1539,105400.0],["2008-02-27",9.1539,9.2969,8.9822,9.2206,129500.0],["2008-02-28",9.2206,9.3446,8.906,9.2492,249400.0],["2008-02-29",9.1443,9.1443,8.8297,8.9727,163900.0],["2008-03-03",8.8869,9.0299,8.3911,8.6962,256300.0],["2008-03-04",8.7153,8.8869,8.5532,8.8678,156200.0],["2008-03-05",8.8678,8.8678,8.5627,8.5818,283400.0],["2008-03-06",8.5532,8.6199,8.1431,8.1813,149400.0],["2008-03-07",8.105,8.3338,8.0096,8.0859,98900.0],["2008-03-10",8.105,8.105,7.6282,7.6378,100400.0],["2008-03-11",7.8094,7.962,7.6282,7.962,186000.0],["2008-03-12",8.0096,8.906,7.9715,8.4959,304900.0],["2008-03-13",8.4101,8.658,8.2671,8.5722,128300.0],["2008-03-14",8.6008,8.6008,8.105,8.1717,105300.0],["2008-03-17",8.1908,8.1908,7.8666,7.981,92500.0],["2008-03-18",8.2385,8.5722,8.0096,8.5341,172300.0],["2008-03-19",8.5818,8.8201,8.2957,8.4673,120900.0],["2008-03-20",8.4864,8.4864,7.7331,8.248,435600.0],["2008-03-24",8.4387,8.9346,8.2766,8.5722,297200.0],["2008-03-25",8.5913,8.8201,8.5055,8.6866,147800.0],["2008-03-26",8.658,8.9632,8.5913,8.9346,139200.0],["2008-03-27",8.9536,9.2016,8.7915,8.8011,150500.0],["2008-03-28",8.8011,9.2778,8.8011,9.1157,132200.0],["2008-03-31",9.2778,9.2874,8.8774,8.9632,139900.0],["2008-04-01",8.9346,9.1062,8.8011,8.9727,280000.0],["2008-04-02",8.9632,9.0585,8.8106,8.9632,194800.0],["2008-04-03",8.8964,9.0299,8.5818,8.6294,173700.0],["2008-04-04",8.6104,8.9155,8.5245,8.782,79800.0],["2008-04-07",8.8106,9.1253,8.7725,9.0394,181900.0],["2008-04-08",8.906,9.7737,8.8583,9.7165,449800.0],["2008-04-09",9.7069,10.0979,9.4495,9.993,526400.0],["2008-04-10",10.0597,10.4983,10.0121,10.4888,431900.0],["2008-04-11",10.527,10.527,9.8023,9.9262,342800.0],["2008-04-14",9.9262,10.1551,9.9262,10.1169,208700.0],["2008-04-15",10.2028,10.2504,9.7451,10.136,159300.0],["2008-04-16",10.1551,10.4411,10.0979,10.4221,175100.0],["2008-04-17",10.3458,10.7272,10.2504,10.5937,240400.0],["2008-04-18",10.7177,10.7558,10.2028,10.3362,227400.0],["2008-04-21",10.2504,10.6604,10.2504,10.6318,146800.0],["2008-04-22",10.546,10.5842,10.0121,10.1932,260900.0],["2008-04-23",10.2409,10.3267,10.1074,10.2695,341800.0],["2008-04-24",10.3172,10.7558,10.1074,10.5842,383500.0],["2008-04-25",10.5842,10.7558,10.3553,10.7177,166900.0],["2008-04-28",10.8416,10.9465,10.6414,10.7177,183500.0],["2008-04-29",10.6414,10.8035,10.3553,10.4602,206100.0],["2008-04-30",10.5842,10.7749,10.1169,10.1265,307200.0],["2008-05-01",10.1265,10.4411,10.0883,10.4125,261200.0],["2008-05-02",10.4888,10.4888,10.2123,10.4125,231400.0],["2008-05-05",10.5365,11.5091,10.5365,11.3279,1061500.0],["2008-05-06",11.2326,11.4423,11.1658,11.3279,384000.0],["2008-05-07",11.3184,11.4328,10.6795,10.8607,237800.0],["2008-05-08",10.9274,11.1754,10.7749,11.0895,196000.0],["2008-05-09",11.0895,11.1372,10.6891,10.813,139000.0],["2008-05-12",10.8512,11.2516,10.8512,11.2421,174400.0],["2008-05-13",11.204,11.2516,11.0705,11.2326,123600.0],["2008-05-14",11.2993,11.2993,10.8988,10.9847,161500.0],["2008-05-15",11.0895,11.1372,10.7558,10.8893,144200.0],["2008-05-16",10.9179,10.9179,10.4888,10.5937,151800.0],["2008-05-19",10.5842,10.6032,10.1837,10.4316,180400.0],["2008-05-20",10.3649,10.5079,10.2028,10.4984,212600.0],["2008-05-21",10.546,10.6414,10.1074,10.2504,135900.0],["2008-05-22",10.26,10.4125,10.2409,10.3935,232100.0],["2008-05-23",10.4221,10.4221,10.2504,10.2981,90600.0],["2008-05-27",10.2504,10.67,10.2504,10.3935,130700.0],["2008-05-28",10.3935,10.8702,10.3935,10.8702,414700.0],["2008-05-29",10.813,11.0133,10.527,11.0037,445400.0],["2008-05-30",11.1754,11.1754,11.0133,11.0419,140200.0],["2008-06-02",10.9942,10.9942,10.4888,10.6318,131100.0],["2008-06-03",10.6318,10.813,10.0216,10.1265,308400.0],["2008-06-04",10.0216,10.2314,9.7451,9.8499,346200.0],["2008-06-05",9.9072,10.4602,9.8309,10.4125,194600.0],["2008-06-06",10.3935,10.4507,10.0597,10.2218,188000.0],["2008-06-09",10.3267,10.3935,10.0311,10.136,170000.0],["2008-06-10",10.0597,10.2981,9.7641,10.2218,282800.0],["2008-06-11",10.1742,10.2409,9.9834,10.0025,147700.0],["2008-06-12",10.1455,10.3553,10.0788,10.1741,102400.0],["2008-06-13",10.279,10.3839,10.136,10.3839,89600.0],["2008-06-16",10.3839,10.6509,10.2314,10.6414,176900.0],["2008-06-17",10.7177,10.7367,10.5746,10.6032,156700.0],["2008-06-18",10.5079,10.8321,10.5079,10.8225,154000.0],["2008-06-19",10.8607,10.9179,10.67,10.7939,118400.0],["2008-06-20",10.7272,10.8702,10.3744,10.6604,364000.0],["2008-06-23",10.7749,10.8607,10.5556,10.6223,107800.0],["2008-06-24",10.5746,10.8416,10.4221,10.4984,172800.0],["2008-06-25",10.4983,11.1277,10.4411,11.1277,180400.0],["2008-06-26",11.0228,11.0228,10.6795,10.8893,162400.0],["2008-06-27",10.9084,11.1086,10.6318,10.7081,471500.0],["2008-06-30",10.6891,11.0228,10.4697,10.9084,230400.0],["2008-07-01",10.8607,10.8702,10.4697,10.7558,185300.0],["2008-07-02",10.7749,10.813,10.1074,10.1074,327300.0],["2008-07-03",10.1074,10.1742,9.869,9.869,132500.0],["2008-07-07",9.8404,10.0407,9.1634,9.5925,378600.0],["2008-07-08",9.5162,10.6318,9.5162,10.6128,379600.0],["2008-07-09",10.6604,10.7177,10.2123,10.2504,179000.0],["2008-07-10",10.2504,10.5651,10.2028,10.4602,115700.0],["2008-07-11",10.3458,10.7081,10.26,10.6986,191400.0],["2008-07-14",10.7653,10.8702,10.2314,10.2886,153100.0],["2008-07-15",10.2409,10.6604,10.0216,10.4793,192200.0],["2008-07-16",10.546,10.8702,10.3839,10.8512,233500.0],["2008-07-17",10.7558,10.8798,10.6223,10.8798,185700.0],["2008-07-18",10.8702,10.9656,10.3458,10.7653,170600.0],["2008-07-21",10.8225,10.8988,10.7177,10.8321,67400.0],["2008-07-22",10.7081,11.1181,10.6795,11.08,164500.0],["2008-07-23",11.0514,11.9668,11.0133,11.9191,705400.0],["2008-07-24",12.0145,12.0526,11.6807,11.8619,368200.0],["2008-07-25",11.7951,12.3959,11.7856,12.3577,462400.0],["2008-07-28",12.3577,12.3768,12.1193,12.167,185300.0],["2008-07-29",12.167,12.4054,12.1289,12.3768,261300.0],["2008-07-30",11.9191,12.3577,11.5949,12.024,259000.0],["2008-07-31",12.3577,12.9775,12.024,12.9585,557500.0],["2008-08-01",13.0157,13.1301,12.0907,13.0252,396800.0],["2008-08-04",12.9966,13.0157,12.4912,12.7487,442600.0],["2008-08-05",12.8917,12.9966,12.5484,12.8154,319700.0],["2008-08-06",12.7582,13.3494,12.7582,13.3303,269100.0],["2008-08-07",13.1206,13.3494,12.9203,13.0919,240500.0],["2008-08-08",13.1587,13.3113,13.0443,13.2159,260200.0],["2008-08-11",13.2159,13.3589,13.111,13.3589,270400.0],["2008-08-12",13.3494,13.6259,13.2254,13.3399,218700.0],["2008-08-13",13.3494,13.6355,13.1396,13.5115,207300.0],["2008-08-14",13.4638,13.8071,13.4448,13.769,180300.0],["2008-08-15",13.769,13.8929,13.6355,13.8452,199900.0],["2008-08-18",13.9692,14.0645,13.9311,14.0073,262600.0],["2008-08-19",14.2934,14.4936,14.1122,14.4078,458300.0],["2008-08-20",14.5127,14.7702,14.1599,14.2553,357300.0],["2008-08-21",14.1504,14.3029,13.645,13.769,352800.0],["2008-08-22",13.9215,14.179,13.7117,13.9692,226900.0],["2008-08-25",13.9311,14.0741,13.0729,13.5782,283000.0],["2008-08-26",13.6259,14.2266,13.5973,13.9692,248200.0],["2008-08-27",13.9692,14.6176,13.6545,14.2457,345600.0],["2008-08-28",14.2553,15.4758,14.2553,15.2946,638300.0],["2008-08-29",15.3709,15.4567,14.9513,15.0467,262300.0],["2008-09-02",15.1325,15.7332,15.1325,15.5616,345700.0],["2008-09-03",15.2374,15.7142,14.9418,15.5902,477300.0],["2008-09-04",15.4662,15.6855,15.1611,15.1897,222100.0],["2008-09-05",15.2279,15.3423,14.322,15.0944,422800.0],["2008-09-08",15.5139,15.5139,14.9513,15.2946,199500.0],["2008-09-09",15.3899,15.8667,15.2088,15.2088,267500.0],["2008-09-10",15.3327,15.5807,15.1134,15.4281,243300.0],["2008-09-11",15.39,15.3995,14.7988,15.1325,238900.0],["2008-09-12",15.1992,15.1992,14.5413,14.7892,263100.0],["2008-09-15",14.3315,14.3983,11.3279,13.1682,842300.0],["2008-09-16",12.8631,13.7499,12.6533,13.7499,445400.0],["2008-09-17",13.3685,13.4829,12.9871,13.2254,553700.0],["2008-09-18",13.3971,13.5687,12.3959,13.5401,377300.0],["2008-09-19",13.8357,14.7988,13.8357,14.5413,774700.0],["2008-09-22",14.4174,14.589,13.9024,13.9406,197200.0],["2008-09-23",13.9215,14.1408,13.5878,13.6831,224400.0],["2008-09-24",13.6164,13.8262,13.3875,13.4543,315700.0],["2008-09-25",13.6927,13.7785,13.3208,13.645,188900.0],["2008-09-26",13.521,13.6259,12.7391,13.5687,300000.0],["2008-09-29",13.3494,13.5592,12.5961,12.701,213500.0],["2008-09-30",12.8536,12.8536,12.0431,12.5103,332700.0],["2008-10-01",12.5675,13.0443,12.2242,12.6056,244800.0],["2008-10-02",12.558,12.6438,12.0431,12.0717,226300.0],["2008-10-03",12.2052,12.6343,11.4614,11.4614,178800.0],["2008-10-06",11.1944,11.4614,9.7546,11.4423,488800.0],["2008-10-07",11.4423,11.8714,10.1265,10.279,344800.0],["2008-10-08",9.9453,9.9453,8.6676,8.9346,659700.0],["2008-10-09",9.0585,9.2683,8.0096,8.0192,296000.0],["2008-10-10",7.9143,9.316,7.2468,9.1634,532300.0],["2008-10-13",9.7355,10.4125,9.4018,10.4125,162100.0],["2008-10-14",10.9751,11.633,10.1074,11.5663,492900.0],["2008-10-15",11.4423,11.8238,11.0895,11.3375,566400.0],["2008-10-16",10.8893,12.968,10.8893,12.7296,695100.0],["2008-10-17",12.2528,14.0836,12.0335,13.1492,529600.0],["2008-10-20",13.4352,14.5604,12.9966,14.5508,476700.0],["2008-10-21",14.3029,14.3601,13.5878,13.9692,574700.0],["2008-10-22",13.8357,13.8357,12.9203,13.1301,380400.0],["2008-10-23",13.0157,13.0157,12.0145,12.8726,334000.0],["2008-10-24",11.4614,12.1098,10.1455,12.0526,340000.0],["2008-10-27",11.6903,12.6629,11.4519,11.5472,301300.0],["2008-10-28",11.7951,12.6438,11.1754,12.6438,253200.0],["2008-10-29",12.2719,12.9012,12.2719,12.4626,263500.0],["2008-10-30",12.8154,12.8154,11.633,12.4912,332500.0],["2008-10-31",12.4912,12.9298,12.3005,12.7773,238900.0],["2008-11-03",12.7201,13.0157,12.6152,12.825,332400.0],["2008-11-04",12.9489,12.9489,12.1575,12.5675,252600.0],["2008-11-05",12.3959,12.4531,11.4996,11.5568,207300.0],["2008-11-06",11.4423,11.5186,11.0419,11.1086,257200.0],["2008-11-07",11.1563,11.3756,10.9656,11.2326,160000.0],["2008-11-10",11.4709,11.6044,10.9656,11.1086,180700.0],["2008-11-11",11.0419,11.1658,10.6414,10.7844,178600.0],["2008-11-12",10.6509,10.6509,9.8213,9.8309,186400.0],["2008-11-13",9.9072,11.2326,9.4971,11.223,284800.0],["2008-11-14",11.0133,11.0133,9.5162,9.5258,303700.0],["2008-11-17",9.5448,9.9739,9.1729,9.583,205300.0],["2008-11-18",9.583,9.583,8.8678,9.2302,209000.0],["2008-11-19",9.2111,9.2111,8.1813,8.3434,236100.0],["2008-11-20",8.2862,8.4387,6.9608,7.1038,676900.0],["2008-11-21",7.2182,8.3338,6.6842,8.2385,635300.0],["2008-11-24",8.2576,9.335,8.1717,8.9727,438000.0],["2008-11-25",9.0394,9.8309,8.7439,9.4304,1168900.0],["2008-11-26",9.3446,9.5925,8.9155,8.9441,588600.0],["2008-11-28",8.9918,8.9918,8.4387,8.6771,105800.0],["2008-12-01",8.4673,8.5913,7.3898,7.428,396500.0],["2008-12-02",7.5996,8.7629,7.5996,8.7629,281900.0],["2008-12-03",8.5436,9.0967,8.3911,9.0108,289500.0],["2008-12-04",8.8583,9.6688,8.658,8.8106,326000.0],["2008-12-05",8.8392,9.335,8.6104,9.2492,213600.0],["2008-12-08",9.4876,9.5353,8.9918,9.2302,258000.0],["2008-12-09",9.1443,9.2492,8.3052,8.5436,206800.0],["2008-12-10",8.658,8.7248,8.2671,8.6104,235000.0],["2008-12-11",8.4483,8.6962,7.8761,8.0382,253400.0],["2008-12-12",7.8761,8.515,7.8761,8.515,170600.0],["2008-12-15",8.5245,8.5341,8.105,8.1813,176500.0],["2008-12-16",8.2671,8.5627,7.9715,8.5055,303300.0],["2008-12-17",8.4387,8.8678,8.1241,8.7439,331700.0],["2008-12-18",8.9727,8.9727,8.5341,8.6294,329700.0],["2008-12-19",8.6771,8.8297,8.2194,8.4197,365000.0],["2008-12-22",8.4864,8.6676,7.7331,8.1527,279400.0],["2008-12-23",8.1908,8.5532,7.9429,8.2957,368200.0],["2008-12-24",8.2671,8.3434,8.0192,8.0859,169000.0],["2008-12-26",8.1527,8.8964,8.1527,8.7534,187500.0],["2008-12-29",8.7915,8.7915,8.4959,8.6294,233300.0],["2008-12-30",8.7153,8.8201,8.5055,8.7343,299500.0],["2008-12-31",8.658,9.3827,8.5818,9.2588,278800.0],["2009-01-02",9.2874,9.335,8.7153,8.9155,192200.0],["2009-01-05",9.0013,9.0681,8.4578,8.6866,278700.0],["2009-01-06",8.7534,9.1062,8.5818,8.658,313500.0],["2009-01-07",8.515,9.0013,8.4864,8.8583,239700.0],["2009-01-08",8.8869,8.9727,8.6866,8.782,296000.0],["2009-01-09",8.8106,8.8201,8.229,8.515,444100.0],["2009-01-12",8.4769,8.6294,8.2957,8.3624,279600.0],["2009-01-13",8.1527,8.3338,7.8475,7.962,207000.0],["2009-01-14",7.9524,7.9524,7.3994,7.6854,241900.0],["2009-01-15",7.6759,7.8666,7.4471,7.8475,193900.0],["2009-01-16",7.9143,8.1813,7.714,8.105,239300.0],["2009-01-20",7.3612,7.5615,6.9989,7.0561,452100.0],["2009-01-21",7.1515,7.4089,7.0656,7.3803,324000.0],["2009-01-22",7.161,7.3898,7.1038,7.1705,188400.0],["2009-01-23",6.9989,7.4471,6.9989,7.2754,180800.0],["2009-01-26",7.3136,7.714,7.304,7.4852,155500.0],["2009-01-27",7.5424,7.8475,7.4471,7.7903,270100.0],["2009-01-28",7.9143,8.3911,7.8285,7.8857,348800.0],["2009-01-29",7.7999,8.0001,7.6378,7.6854,130500.0],["2009-01-30",7.714,8.0573,7.5615,7.8571,198400.0],["2009-02-02",7.7522,8.2766,7.6092,8.1241,261400.0],["2009-02-03",8.2194,8.3052,7.6378,7.8189,230000.0],["2009-02-04",7.8189,8.0573,7.7331,7.838,172700.0],["2009-02-05",7.7808,8.1336,7.7808,7.962,129200.0],["2009-02-06",7.9238,8.3529,7.9238,8.1813,121100.0],["2009-02-09",8.1241,8.4387,8.0573,8.3148,124100.0],["2009-02-10",8.229,8.2957,7.9238,7.9906,240000.0],["2009-02-11",8.0955,8.2671,7.8761,7.9906,199600.0],["2009-02-12",7.8571,8.1241,7.8094,8.0859,134600.0],["2009-02-13",8.0669,8.1813,7.7331,7.8761,155100.0],["2009-02-17",7.4375,7.5806,7.0656,7.3994,195200.0],["2009-02-18",7.5138,7.6664,7.285,7.4661,243800.0],["2009-02-19",7.3517,7.3517,5.7116,5.7402,765500.0],["2009-02-20",5.7116,5.7212,5.0251,5.0728,602300.0],["2009-02-23",5.1395,5.1967,4.5293,4.6055,508600.0],["2009-02-24",4.863,5.1109,4.7772,5.0823,540600.0],["2009-02-25",5.0632,5.1395,4.7772,4.8153,267500.0],["2009-02-26",4.8821,4.9393,4.5769,4.863,364500.0],["2009-02-27",4.7676,4.9107,4.6723,4.8153,200400.0],["2009-03-02",4.7962,4.7962,4.2909,4.3004,259000.0],["2009-03-03",4.3767,4.3862,4.0048,4.0144,230700.0],["2009-03-04",4.0811,4.4148,4.043,4.2432,292600.0],["2009-03-05",4.1383,4.1765,3.8332,3.8523,269100.0],["2009-03-06",3.8236,4.1002,3.8236,3.9095,330300.0],["2009-03-09",3.9095,4.2813,3.8236,3.8332,229700.0],["2009-03-10",3.8904,4.0811,3.8141,3.8809,222300.0],["2009-03-11",3.8523,3.9953,3.8141,3.8141,230300.0],["2009-03-12",3.776,4.4148,3.7474,4.3386,360500.0],["2009-03-13",4.3862,4.7009,4.329,4.6055,173300.0],["2009-03-16",4.7104,5.0728,4.6628,4.6914,212200.0],["2009-03-17",4.6723,5.0537,4.6628,5.0537,127800.0],["2009-03-18",5.0728,5.2063,4.7867,5.0251,177800.0],["2009-03-19",5.0823,5.0823,4.5769,4.8725,149600.0],["2009-03-20",4.9297,5.1395,4.5293,4.5483,218200.0],["2009-03-23",4.6723,5.4828,4.5865,5.4828,285800.0],["2009-03-24",5.416,5.416,4.9774,5.006,202400.0],["2009-03-25",5.0442,5.4351,5.0156,5.3684,195800.0],["2009-03-26",5.4446,5.5781,5.1109,5.4733,180200.0],["2009-03-27",5.273,5.7212,5.0823,5.1204,139000.0],["2009-03-30",5.0918,5.1395,4.72,5.1204,123800.0],["2009-03-31",5.0728,5.2253,4.863,4.9393,128900.0],["2009-04-01",4.8535,5.0728,4.6628,5.0632,125900.0],["2009-04-02",5.1872,5.3493,5.0918,5.1681,191000.0],["2009-04-03",5.1395,5.1395,4.863,5.0156,104500.0],["2009-04-06",4.9297,4.9488,4.7867,4.9011,116200.0],["2009-04-07",4.8058,4.9011,4.6723,4.7009,115600.0],["2009-04-08",4.7581,4.8344,4.6437,4.72,129400.0],["2009-04-09",4.7867,4.863,4.6437,4.8249,284200.0],["2009-04-13",4.7676,4.8916,4.7009,4.7676,184000.0],["2009-04-14",4.6723,4.7676,4.4625,4.5102,180800.0],["2009-04-15",4.4816,4.6532,4.3862,4.472,208600.0],["2009-04-16",4.5007,4.6532,4.3481,4.5293,211900.0],["2009-04-17",4.5483,4.6532,4.4911,4.5197,199400.0],["2009-04-20",4.5102,4.596,4.2909,4.3576,210800.0],["2009-04-21",4.3195,4.6818,4.3195,4.6437,201900.0],["2009-04-22",4.5293,4.7581,4.5293,4.6341,219000.0],["2009-04-23",4.6341,4.7581,4.3481,4.3958,177600.0],["2009-04-24",4.4911,4.8344,4.4911,4.6532,175600.0],["2009-04-27",4.6246,4.739,4.4625,4.4625,214400.0],["2009-04-28",4.6628,4.7581,4.5388,4.7295,170500.0],["2009-04-29",4.7962,5.2444,4.6914,5.1204,261500.0],["2009-04-30",5.1967,5.3874,5.0537,5.1777,431600.0],["2009-05-01",5.2635,5.3779,5.0632,5.2349,284100.0],["2009-05-04",5.3874,5.4351,4.7676,5.2921,351100.0],["2009-05-05",5.273,5.5305,5.1204,5.4446,287700.0],["2009-05-06",5.5019,5.5019,5.1777,5.4351,247100.0],["2009-05-07",5.4542,5.6735,5.3398,5.5591,368300.0],["2009-05-08",5.6354,5.9214,5.5305,5.8547,269400.0],["2009-05-11",5.7307,5.7307,5.397,5.4828,172800.0],["2009-05-12",5.5114,5.6067,5.0537,5.0918,244900.0],["2009-05-13",5.0918,5.0918,4.5865,4.6151,329500.0],["2009-05-14",4.5865,5.0251,4.5483,4.8344,171600.0],["2009-05-15",4.8344,4.8344,4.6818,4.7676,115600.0],["2009-05-18",4.8249,4.8439,4.6914,4.7676,123000.0],["2009-05-19",4.7772,4.8153,4.72,4.7486,99100.0],["2009-05-20",4.8058,4.8058,4.6437,4.6914,127700.0],["2009-05-21",4.6055,4.6246,4.4148,4.5483,132100.0],["2009-05-22",4.5865,4.7772,4.5007,4.5293,93600.0],["2009-05-26",4.5007,4.7676,4.4911,4.6914,135000.0],["2009-05-27",4.6723,4.7772,4.5865,4.5865,70100.0],["2009-05-28",4.6437,4.6818,4.3386,4.4053,250000.0],["2009-05-29",4.4339,4.5865,4.3862,4.472,217500.0],["2009-06-01",4.5769,4.7676,4.5293,4.7486,371900.0],["2009-06-02",4.6532,4.8725,4.6532,4.7867,335800.0],["2009-06-03",4.6628,5.1681,4.6532,5.1204,445300.0],["2009-06-04",5.1967,5.5591,5.1491,5.4256,394900.0],["2009-06-05",5.4637,5.5305,5.3398,5.3493,252500.0],["2009-06-08",5.3779,5.6067,5.2444,5.416,287000.0],["2009-06-09",5.4351,5.6258,5.3398,5.5495,229200.0],["2009-06-10",5.5781,5.6067,5.4637,5.5495,369600.0],["2009-06-11",5.5781,5.8642,5.5781,5.7307,245400.0],["2009-06-12",5.7021,5.8928,5.6067,5.8928,189600.0],["2009-06-15",5.7021,5.8833,5.3874,5.416,201200.0],["2009-06-16",5.397,5.6067,5.3588,5.5305,145100.0],["2009-06-17",5.54,5.6544,5.3588,5.5209,105600.0],["2009-06-18",5.4828,5.6067,5.3684,5.6067,111900.0],["2009-06-19",5.664,5.8165,5.4923,5.5019,182400.0],["2009-06-22",5.4446,5.5495,5.3874,5.5305,183900.0],["2009-06-23",5.5495,5.5495,5.1491,5.1872,235600.0],["2009-06-24",5.2253,5.3112,5.0918,5.13,119000.0],["2009-06-25",5.13,5.2825,4.9583,5.2825,203000.0],["2009-06-26",5.2158,5.4256,5.1586,5.4065,395300.0],["2009-06-29",5.3874,5.4828,5.2063,5.273,177300.0],["2009-06-30",5.2825,5.3684,5.2635,5.2825,163400.0],["2009-07-01",5.3398,5.7021,5.3207,5.5305,375300.0],["2009-07-02",5.4351,5.4351,5.2158,5.2158,165700.0],["2009-07-06",5.2349,5.2539,5.1014,5.2158,217400.0],["2009-07-07",5.2253,5.2635,4.8439,4.8439,200600.0],["2009-07-08",4.8821,4.9488,4.7295,4.8344,189200.0],["2009-07-09",4.8439,5.0251,4.739,4.8249,150800.0],["2009-07-10",4.7772,4.9202,4.7295,4.9107,298300.0],["2009-07-13",4.9202,5.0251,4.7581,4.9011,229400.0],["2009-07-14",4.9011,5.0537,4.8821,4.987,109800.0],["2009-07-15",5.0346,5.4351,5.0156,5.3112,212700.0],["2009-07-16",5.3016,5.3016,5.1681,5.2921,100800.0],["2009-07-17",5.2921,5.2921,5.0156,5.0728,131400.0],["2009-07-20",5.1586,5.2158,5.0346,5.0823,182200.0],["2009-07-21",5.1204,5.13,4.9679,5.0156,85500.0],["2009-07-22",4.9965,5.0728,4.8058,4.8535,202000.0],["2009-07-23",4.8725,5.006,4.72,4.7581,413500.0],["2009-07-24",4.8153,5.2444,4.7772,5.1681,194400.0],["2009-07-27",5.1395,5.3874,4.7772,5.3588,248800.0],["2009-07-28",5.3302,5.5209,5.1586,5.1967,409000.0],["2009-07-29",5.1681,5.5305,5.1681,5.5114,135100.0],["2009-07-30",5.5781,5.6258,5.1109,5.1491,321200.0],["2009-07-31",5.1491,5.2635,4.8344,4.8439,439700.0],["2009-08-03",4.8821,4.9679,4.8344,4.863,262000.0],["2009-08-04",5.0918,5.1395,4.8725,5.13,399700.0],["2009-08-05",5.1777,5.1777,4.9107,4.9488,337800.0],["2009-08-06",4.9488,5.0346,4.7962,4.8344,216900.0],["2009-08-07",4.9488,4.9774,4.8535,4.9107,263200.0],["2009-08-10",4.9393,5.0918,4.8821,5.0156,261400.0],["2009-08-11",5.0156,5.1014,4.9393,4.9393,269000.0],["2009-08-12",5.3493,6.5317,5.2063,6.4268,2564700.0],["2009-08-13",6.2838,6.4745,5.6544,6.074,1561800.0],["2009-08-14",6.1503,6.3696,5.9119,6.2456,681200.0],["2009-08-17",6.1407,7.3898,5.7975,6.894,2425100.0],["2009-08-18",7.0275,7.0275,6.5698,6.7891,740100.0],["2009-08-19",6.7033,7.1229,6.5889,7.0656,687200.0],["2009-08-20",7.1324,7.5329,7.0561,7.3612,779100.0],["2009-08-21",7.5233,7.8189,7.4566,7.5806,849400.0],["2009-08-24",7.6759,7.7236,7.5043,7.5901,864300.0],["2009-08-25",7.571,7.6092,7.1705,7.285,449300.0],["2009-08-26",7.2659,7.3612,7.0561,7.1991,329900.0],["2009-08-27",7.161,7.5233,7.0561,7.2659,352800.0],["2009-08-28",7.2659,7.3994,7.037,7.1419,221100.0],["2009-08-31",7.0656,7.2087,6.9703,7.1038,321000.0],["2009-09-01",7.0752,7.3898,7.0561,7.0943,455900.0],["2009-09-02",7.0561,7.1896,7.0561,7.0752,329400.0],["2009-09-03",7.3803,8.105,7.2182,7.9048,1162800.0],["2009-09-04",7.9524,7.981,7.6854,7.9238,409100.0],["2009-09-08",8.0382,8.0478,7.5329,7.571,541100.0],["2009-09-09",7.6187,7.981,7.4661,7.8475,398600.0],["2009-09-10",8.229,8.372,7.8666,8.3434,520100.0],["2009-09-11",8.3815,8.4578,8.1908,8.372,432700.0],["2009-09-14",8.3243,8.3243,7.981,8.0573,328500.0],["2009-09-15",8.0669,8.105,7.8857,7.9238,305600.0],["2009-09-16",7.962,8.0573,7.9238,7.9715,311900.0],["2009-09-17",7.9715,8.2003,7.8571,7.8952,268100.0],["2009-09-18",7.695,8.0764,7.6473,7.962,270800.0],["2009-09-21",7.981,8.248,7.8666,7.9715,223600.0],["2009-09-22",8.0764,8.1527,7.8857,7.8952,252000.0],["2009-09-23",7.9334,8.0573,7.7331,7.7522,211000.0],["2009-09-24",7.7999,7.8475,7.1896,7.5424,409800.0],["2009-09-25",7.5424,7.5519,7.3517,7.4852,138100.0],["2009-09-28",7.4471,7.7808,7.4471,7.6282,214300.0],["2009-09-29",7.714,7.7808,7.6282,7.7236,107700.0],["2009-09-30",7.6854,7.8189,7.4947,7.5996,204200.0],["2009-10-01",7.571,7.571,7.2468,7.2468,149200.0],["2009-10-02",7.161,7.2373,6.8749,7.0656,316100.0],["2009-10-05",7.0656,7.6282,6.9989,7.4471,341500.0],["2009-10-06",7.4757,7.8666,7.3898,7.6664,344100.0],["2009-10-07",7.6473,7.7903,7.6282,7.6568,131500.0],["2009-10-08",7.7427,7.8666,7.6282,7.6282,164800.0],["2009-10-09",7.6568,7.8189,7.6378,7.8189,104600.0],["2009-10-12",7.8094,7.8189,7.6378,7.6759,144700.0],["2009-10-13",7.6378,7.6378,7.4471,7.5329,130800.0],["2009-10-14",7.6092,7.7236,7.5138,7.5901,143100.0],["2009-10-15",7.5043,7.6282,7.3422,7.5996,159100.0],["2009-10-16",7.5043,7.6282,7.4757,7.5329,136600.0],["2009-10-19",7.5424,7.6664,7.4947,7.6664,129800.0],["2009-10-20",7.6664,7.6664,7.2945,7.3231,178800.0],["2009-10-21",7.2945,7.3517,6.8749,6.9131,420900.0],["2009-10-22",6.9131,7.1896,6.9131,7.1515,156300.0],["2009-10-23",7.1991,7.3422,6.8463,6.8845,196400.0],["2009-10-26",6.8749,6.894,6.3982,6.608,400100.0],["2009-10-27",6.8082,6.9226,6.6366,6.7987,235200.0],["2009-10-28",6.7987,6.8845,6.5031,6.5698,188600.0],["2009-10-29",6.7033,6.7033,5.6544,5.7879,574500.0],["2009-10-30",5.8165,5.8737,5.664,5.7212,367600.0],["2009-11-02",5.8261,5.9309,5.4637,5.7307,349400.0],["2009-11-03",5.6926,5.7498,5.5495,5.6163,170800.0],["2009-11-04",5.6258,5.8833,5.3874,5.4065,315000.0],["2009-11-05",5.4351,5.6258,5.4065,5.5877,349900.0],["2009-11-06",5.5305,5.8642,5.5305,5.7593,197700.0],["2009-11-09",5.8261,5.8261,5.5305,5.5877,251800.0],["2009-11-10",5.5305,5.54,5.2635,5.2921,347900.0],["2009-11-11",5.3207,5.3398,5.2921,5.3398,200700.0],["2009-11-12",5.3302,5.3779,5.273,5.3112,662400.0],["2009-11-13",5.3588,5.3588,5.2825,5.3207,127300.0],["2009-11-16",5.3398,5.4256,5.3398,5.3779,270500.0],["2009-11-17",5.3779,5.664,5.3302,5.6544,189900.0],["2009-11-18",5.6926,5.8642,5.6544,5.8642,264400.0],["2009-11-19",5.8165,5.9214,5.6926,5.7116,245100.0],["2009-11-20",5.6735,5.8642,5.6163,5.8261,153500.0],["2009-11-23",5.8451,6.1407,5.8451,6.1121,221200.0],["2009-11-24",6.0835,6.1121,5.7498,5.9309,198800.0],["2009-11-25",5.9691,6.0263,5.7975,5.8642,118900.0],["2009-11-27",5.7402,5.7593,5.5972,5.6449,103500.0],["2009-11-30",5.6449,5.6449,5.416,5.4542,236800.0],["2009-12-01",5.6163,5.7879,5.4828,5.7498,222800.0],["2009-12-02",5.7784,6.2933,5.7402,6.2838,323300.0],["2009-12-03",6.341,6.36,6.1503,6.1789,213300.0],["2009-12-04",6.2551,6.4363,6.1312,6.2551,177400.0],["2009-12-07",6.2933,6.4172,6.1312,6.1598,221400.0],["2009-12-08",6.0358,6.1598,5.9405,5.9691,232700.0],["2009-12-09",5.9786,6.2647,5.9786,6.1693,204500.0],["2009-12-10",6.1693,6.1884,5.9405,5.95,118500.0],["2009-12-11",5.9977,6.1598,5.9691,6.1121,122500.0],["2009-12-14",6.1217,6.2933,6.1026,6.2933,80000.0],["2009-12-15",6.2456,6.5603,6.2361,6.3219,225100.0],["2009-12-16",6.3314,6.3791,6.1693,6.3314,154900.0],["2009-12-17",6.2742,6.341,6.0168,6.0644,99300.0],["2009-12-18",6.1312,6.1693,5.9596,6.1503,342200.0],["2009-12-21",6.2075,6.3791,6.0549,6.1598,173100.0],["2009-12-22",6.1503,6.2933,6.1503,6.1884,93200.0],["2009-12-23",6.2361,6.4363,6.2265,6.3314,121400.0],["2009-12-24",6.3505,6.4268,6.3219,6.341,36000.0],["2009-12-28",6.3028,6.3696,6.093,6.1789,103300.0],["2009-12-29",6.217,6.2456,6.1217,6.1407,88100.0],["2009-12-30",6.0835,6.1979,6.0263,6.1026,135400.0],["2009-12-31",6.1121,6.2742,6.0644,6.1217,186900.0],["2010-01-04",6.2265,6.3696,6.1979,6.341,99000.0],["2010-01-05",6.3124,6.3505,5.9596,6.1026,266900.0],["2010-01-06",6.1121,6.1693,5.7688,5.9023,404300.0],["2010-01-07",5.9119,5.9596,5.8165,5.9596,136500.0],["2010-01-08",5.9214,6.1598,5.9023,6.1598,135100.0],["2010-01-11",6.1217,6.2551,6.1217,6.2361,166500.0],["2010-01-12",6.1789,6.341,6.1503,6.2647,179300.0],["2010-01-13",6.2742,6.341,6.1789,6.3028,130300.0],["2010-01-14",6.3028,6.484,6.3028,6.484,80700.0],["2010-01-15",6.5126,6.5126,6.2551,6.3696,164600.0],["2010-01-19",6.4459,6.5317,6.3314,6.5317,106900.0],["2010-01-20",6.4649,6.5317,6.1598,6.3314,108000.0],["2010-01-21",6.3314,6.4172,6.0263,6.0644,140100.0],["2010-01-22",6.0549,6.093,5.8547,5.9119,196900.0],["2010-01-25",6.0358,6.093,5.8642,5.9214,182900.0],["2010-01-26",5.9119,6.074,5.8833,5.9214,131900.0],["2010-01-27",5.8833,6.0072,5.8833,5.9596,87000.0],["2010-01-28",5.9882,6.0263,5.8165,5.9786,171700.0],["2010-01-29",6.0168,6.2551,5.9786,5.9977,181700.0],["2010-02-01",6.093,6.1598,6.0072,6.0454,105800.0],["2010-02-02",6.0835,6.1312,6.0168,6.0644,138600.0],["2010-02-03",6.0263,6.1026,5.8737,6.0168,123300.0],["2010-02-04",5.9882,6.0168,5.7402,5.7593,257400.0],["2010-02-05",5.7688,5.9405,5.7402,5.8833,139200.0],["2010-02-08",6.0072,6.0072,5.7688,5.8737,91600.0],["2010-02-09",5.9214,6.0835,5.8547,5.9882,72000.0],["2010-02-10",5.9119,6.1217,5.7784,5.9786,159500.0],["2010-02-11",5.9786,6.1407,5.8642,6.1407,174600.0],["2010-02-12",6.1026,6.1693,5.9405,5.9977,262500.0],["2010-02-16",6.0644,6.1026,5.8261,6.093,260300.0],["2010-02-17",6.1121,6.1693,5.8642,6.0644,210100.0],["2010-02-18",6.341,6.7701,6.1217,6.6556,561300.0],["2010-02-19",6.6842,6.7605,6.4745,6.6556,190800.0],["2010-02-22",6.6652,6.8177,6.6366,6.6842,189800.0],["2010-02-23",6.7033,6.751,6.5126,6.5698,155100.0],["2010-02-24",6.6175,6.7701,6.5793,6.6556,192700.0],["2010-02-25",6.6556,6.8368,6.5507,6.7701,270400.0],["2010-02-26",6.7891,6.8654,6.7128,6.7224,170400.0],["2010-03-01",6.7701,6.8368,6.6652,6.7414,243400.0],["2010-03-02",6.7891,6.894,6.7414,6.8749,225500.0],["2010-03-03",6.8749,6.8749,6.7891,6.8273,114600.0],["2010-03-04",6.8463,7.1038,6.7701,7.1038,179300.0],["2010-03-05",6.5221,6.8654,6.2551,6.6652,567500.0],["2010-03-08",6.6842,6.7033,6.5889,6.6366,126200.0],["2010-03-09",6.6175,6.6842,6.5221,6.627,150000.0],["2010-03-10",6.627,6.6938,6.5698,6.5793,142600.0],["2010-03-11",6.5603,6.5889,6.3314,6.3696,212400.0],["2010-03-12",6.3791,6.4363,6.1121,6.3124,199100.0],["2010-03-15",6.3124,6.3314,6.1789,6.2742,97300.0],["2010-03-16",6.3219,6.341,6.2361,6.341,102100.0],["2010-03-17",6.3314,6.3886,6.1979,6.3124,170400.0],["2010-03-18",6.3219,6.5031,6.3028,6.484,128300.0],["2010-03-19",6.3219,6.5126,6.2075,6.3219,273700.0],["2010-03-22",6.2838,6.2838,6.1121,6.1979,153700.0],["2010-03-23",6.1789,6.2933,6.1026,6.2361,138700.0],["2010-03-24",6.217,6.2551,6.0644,6.074,213400.0],["2010-03-25",6.0835,6.2647,6.074,6.1217,137000.0],["2010-03-26",6.1121,6.2075,6.0549,6.1789,87600.0],["2010-03-29",6.1789,6.1979,6.1217,6.1884,78800.0],["2010-03-30",6.1979,6.341,6.1979,6.217,123400.0],["2010-03-31",6.2551,6.3314,6.1503,6.1693,108500.0],["2010-04-01",6.1979,6.341,6.1217,6.2265,94600.0],["2010-04-05",6.1979,6.4172,6.1979,6.4077,130500.0],["2010-04-06",6.4363,6.4363,6.341,6.3696,77400.0],["2010-04-07",6.341,6.341,6.1026,6.1503,226400.0],["2010-04-08",6.1217,6.1217,5.8642,5.9023,267300.0],["2010-04-09",5.9023,5.9882,5.8165,5.8261,139600.0],["2010-04-12",5.8165,5.8833,5.7402,5.7688,189100.0],["2010-04-13",5.7879,6.1312,5.7593,6.0549,249700.0],["2010-04-14",6.074,6.217,5.9596,6.2075,192800.0],["2010-04-15",6.1693,6.2265,6.1121,6.1979,135000.0],["2010-04-16",6.1979,6.2933,6.1217,6.2075,201000.0],["2010-04-19",6.1503,6.2551,5.8642,6.0263,168500.0],["2010-04-20",6.074,6.074,5.9214,6.0358,76300.0],["2010-04-21",6.0168,6.074,5.9119,6.0168,88400.0],["2010-04-22",5.95,5.95,5.8165,5.95,108000.0],["2010-04-23",5.9405,5.9691,5.8165,5.8833,135800.0],["2010-04-26",5.8356,5.9214,5.807,5.8451,165200.0],["2010-04-27",5.8165,5.9119,5.7307,5.7688,173800.0],["2010-04-28",5.8165,5.8451,5.4828,5.6163,389100.0],["2010-04-29",5.6067,5.8928,5.5877,5.8928,207000.0],["2010-04-30",5.9214,5.9882,5.8165,5.8261,151500.0],["2010-05-03",5.8356,5.9882,5.7116,5.9119,171300.0],["2010-05-04",5.807,5.807,5.4923,5.5495,243400.0],["2010-05-05",5.5305,5.5495,5.1395,5.1586,381200.0],["2010-05-06",5.13,5.1681,4.7009,4.7867,392400.0],["2010-05-07",4.8153,4.863,4.6246,4.8153,462800.0],["2010-05-10",5.0251,5.13,4.863,5.1014,209700.0],["2010-05-11",5.1014,5.2158,4.9774,5.1681,188000.0],["2010-05-12",5.1967,5.4256,5.1204,5.4256,172100.0],["2010-05-13",5.4256,5.5495,5.3016,5.4351,202100.0],["2010-05-14",5.3779,5.4446,5.3016,5.4446,154300.0],["2010-05-17",5.4542,5.4733,5.13,5.3207,163500.0],["2010-05-18",5.4065,5.4828,5.2539,5.2921,106900.0],["2010-05-19",5.2825,5.2825,5.1109,5.2063,131400.0],["2010-05-20",5.0918,5.0918,4.7867,4.7867,160000.0],["2010-05-21",4.739,4.8535,4.6723,4.7486,191600.0],["2010-05-24",4.7486,4.7867,4.6914,4.7486,94800.0],["2010-05-25",4.6532,4.6914,4.5769,4.6246,128000.0],["2010-05-26",4.72,5.2063,4.72,4.863,444000.0],["2010-05-27",4.9965,5.0632,4.9107,4.9965,162900.0],["2010-05-28",4.987,5.0251,4.8821,4.9393,93200.0],["2010-06-01",4.8916,5.0251,4.7772,4.7867,165900.0],["2010-06-02",4.863,5.0823,4.7867,5.0728,203800.0],["2010-06-03",5.1014,5.1014,4.987,5.0346,115400.0],["2010-06-04",4.8821,4.9488,4.7676,4.7772,112300.0],["2010-06-07",4.8249,5.0537,4.8249,4.8821,197500.0],["2010-06-08",5.1586,5.1777,4.9011,5.1491,331100.0],["2010-06-09",5.2253,5.4256,5.1204,5.4256,325500.0],["2010-06-10",5.4923,5.8833,5.4351,5.8833,382300.0],["2010-06-11",5.8642,5.9596,5.7307,5.9023,227400.0],["2010-06-14",5.9596,5.9596,5.7975,5.8737,159100.0],["2010-06-15",5.9214,5.9596,5.8356,5.9309,126100.0],["2010-06-16",5.8642,5.9405,5.8642,5.9023,52400.0],["2010-06-17",5.9596,5.9596,5.8356,5.8928,88600.0],["2010-06-18",5.9023,5.9309,5.8451,5.9023,152200.0],["2010-06-21",5.8642,5.9309,5.5209,5.6258,475700.0],["2010-06-22",5.5877,5.7498,5.4828,5.4923,136700.0],["2010-06-23",5.4637,5.4923,5.273,5.3016,108400.0],["2010-06-24",5.2921,5.3398,5.1109,5.13,237200.0],["2010-06-25",5.1491,5.5972,5.0156,5.3302,1049400.0],["2010-06-28",5.3302,5.397,5.2253,5.2825,81900.0],["2010-06-29",5.1872,5.2539,5.1014,5.1204,145500.0],["2010-06-30",5.13,5.3398,5.1014,5.1395,148500.0],["2010-07-01",5.1014,5.1109,4.8153,4.8916,187300.0],["2010-07-02",4.9393,5.2063,4.9393,5.1586,91800.0],["2010-07-06",5.1777,5.3779,5.0632,5.0918,173400.0],["2010-07-07",5.1014,5.3016,5.0537,5.2921,153900.0],["2010-07-08",5.3493,5.4637,5.2921,5.4542,101100.0],["2010-07-09",5.4256,5.4446,5.2921,5.397,91400.0],["2010-07-12",5.3779,5.4065,5.2444,5.2921,70300.0],["2010-07-13",5.3588,5.5209,5.3493,5.5209,112300.0],["2010-07-14",5.4828,5.4828,5.2349,5.2921,103900.0],["2010-07-15",5.2825,5.3493,5.1491,5.2921,63800.0],["2010-07-16",5.2444,5.2444,5.0632,5.0632,104800.0],["2010-07-19",5.1014,5.273,5.0346,5.2539,99700.0],["2010-07-20",5.1777,5.3779,5.0823,5.3779,106600.0],["2010-07-21",5.4351,5.4733,5.2444,5.2444,65100.0],["2010-07-22",5.3016,5.4733,5.2635,5.4637,82100.0],["2010-07-23",5.4542,5.8261,5.4542,5.7784,171700.0],["2010-07-26",5.8261,5.8737,5.7498,5.7688,105400.0],["2010-07-27",5.8261,5.8642,5.4065,5.4446,131600.0],["2010-07-28",5.4256,5.5209,5.2539,5.3588,87700.0],["2010-07-29",5.4065,5.5686,5.1586,5.1967,162700.0],["2010-07-30",5.1204,5.1967,5.1014,5.1109,102500.0],["2010-08-02",5.2063,5.3207,5.13,5.2921,104600.0],["2010-08-03",5.2825,5.3779,5.1777,5.2253,71500.0],["2010-08-04",5.2444,5.4351,5.2444,5.4256,115300.0],["2010-08-05",5.3684,5.5019,5.3588,5.4733,128300.0],["2010-08-06",5.3684,5.6544,5.3684,5.54,261400.0],["2010-08-09",5.6258,5.8165,5.5591,5.7879,135500.0],["2010-08-10",5.8165,5.8642,5.6544,5.683,158800.0],["2010-08-11",5.54,5.6163,5.2063,5.2158,122600.0],["2010-08-12",5.1395,5.3684,5.1395,5.2635,76800.0],["2010-08-13",5.2349,5.2921,5.0537,5.0537,56400.0],["2010-08-16",5.0346,5.3207,5.006,5.1586,77600.0],["2010-08-17",5.2349,5.3493,5.1777,5.3112,69100.0],["2010-08-18",5.2921,5.3874,5.2444,5.3398,53700.0],["2010-08-19",5.3302,5.397,5.2635,5.273,132700.0],["2010-08-20",5.2349,5.3874,5.1777,5.2158,167400.0],["2010-08-23",5.2635,5.3493,4.9297,4.9393,75300.0],["2010-08-24",4.9393,5.0251,4.8249,4.987,114900.0],["2010-08-25",4.9583,5.0823,4.9107,5.0156,117500.0],["2010-08-26",5.0537,5.1014,4.9011,4.9393,62900.0],["2010-08-27",4.9965,5.2158,4.9202,5.2063,86600.0],["2010-08-30",5.2063,5.2063,4.9965,4.9965,80100.0],["2010-08-31",4.9774,5.0918,4.9107,4.9488,73000.0],["2010-09-01",5.0346,5.1777,4.9774,5.1777,117600.0],["2010-09-02",5.1491,5.2635,5.1014,5.1777,118800.0],["2010-09-03",5.2349,5.2825,5.0918,5.273,112000.0],["2010-09-07",5.2635,5.3112,5.1681,5.1967,100300.0],["2010-09-08",5.2253,5.3398,5.2253,5.3112,74700.0],["2010-09-09",5.3398,5.4351,5.2921,5.3493,112700.0],["2010-09-10",5.3493,5.5686,5.3493,5.4065,89200.0],["2010-09-13",5.4542,5.8642,5.4446,5.8165,149600.0],["2010-09-14",5.807,5.9119,5.7212,5.7593,151300.0],["2010-09-15",5.7116,5.7879,5.683,5.7498,93300.0],["2010-09-16",5.7212,5.7593,5.3874,5.4256,83400.0],["2010-09-17",5.4923,5.7593,5.4065,5.7402,176900.0],["2010-09-20",5.7402,5.9023,5.6544,5.9023,142000.0],["2010-09-21",5.8833,5.9882,5.7212,5.9309,86200.0],["2010-09-22",5.9214,5.9214,5.54,5.5686,61100.0],["2010-09-23",5.5781,5.7975,5.5781,5.5877,84200.0],["2010-09-24",5.6449,5.7688,5.5781,5.7498,88900.0],["2010-09-27",5.7307,5.7307,5.5305,5.5495,52200.0],["2010-09-28",5.4542,5.6449,5.4542,5.6354,75400.0],["2010-09-29",5.6258,5.7975,5.5209,5.7975,91400.0],["2010-09-30",5.807,5.807,5.5495,5.7879,214900.0],["2010-10-01",5.9119,5.9596,5.6354,5.8261,255000.0],["2010-10-04",5.7879,5.807,5.5972,5.7212,71600.0],["2010-10-05",5.7688,5.9023,5.7021,5.8833,149800.0],["2010-10-06",5.8642,5.9309,5.7688,5.8451,117000.0],["2010-10-07",5.8737,5.9214,5.7116,5.7307,99100.0],["2010-10-08",5.7498,5.95,5.7307,5.9023,79100.0],["2010-10-11",5.8833,6.1979,5.8833,6.074,181000.0],["2010-10-12",6.0835,6.1979,5.9214,6.1789,115500.0],["2010-10-13",6.1789,6.3219,6.074,6.2742,128600.0],["2010-10-14",6.2456,6.4554,6.1312,6.4363,151100.0],["2010-10-15",6.4745,6.4745,6.2075,6.2838,124600.0],["2010-10-18",6.2838,6.3982,6.1693,6.2075,95100.0],["2010-10-19",6.0835,6.1884,5.9214,5.9691,87500.0],["2010-10-20",6.0358,6.1407,6.0168,6.0263,53300.0],["2010-10-21",6.0454,6.1789,5.7593,5.8451,102100.0],["2010-10-22",5.8356,6.0358,5.8356,6.0263,82700.0],["2010-10-25",6.0454,6.2456,6.0454,6.1121,76200.0],["2010-10-26",6.093,6.3028,6.074,6.1693,69700.0],["2010-10-27",6.1121,6.1121,5.9405,6.0168,57200.0],["2010-10-28",6.074,6.074,5.9214,5.9309,47700.0],["2010-10-29",5.8833,6.1884,5.8833,6.1503,84000.0],["2010-11-01",6.1789,6.2075,5.807,5.8737,143700.0],["2010-11-02",5.9405,6.0072,5.7975,5.8737,110900.0],["2010-11-03",5.8737,5.9977,5.7593,5.8165,169900.0],["2010-11-04",5.6735,6.0072,5.6735,5.8642,209700.0],["2010-11-05",5.8261,5.8833,5.6163,5.7212,82900.0],["2010-11-08",5.683,5.9405,5.6735,5.8547,81800.0],["2010-11-09",5.8451,5.8547,5.664,5.6735,97100.0],["2010-11-10",5.6735,5.8451,5.6163,5.7975,148100.0],["2010-11-11",5.7021,5.7498,5.6258,5.6449,92500.0],["2010-11-12",5.6067,5.7688,5.4637,5.4637,131000.0],["2010-11-15",5.4923,5.6544,5.4923,5.5114,90800.0],["2010-11-16",5.4828,5.5686,5.2825,5.3302,94900.0],["2010-11-17",5.3302,5.4542,5.2444,5.2539,70600.0],["2010-11-18",5.3112,5.5686,5.2825,5.5019,98100.0],["2010-11-19",5.4637,5.5019,5.2539,5.273,162700.0],["2010-11-22",5.2444,5.397,5.1014,5.2063,101500.0],["2010-11-23",5.1204,5.3302,5.0632,5.1491,154000.0],["2010-11-24",5.2158,5.273,5.1586,5.2253,88800.0],["2010-11-26",5.1681,5.2921,5.1681,5.1967,31800.0],["2010-11-29",5.1491,5.2349,5.1014,5.2158,48100.0],["2010-11-30",5.1681,5.3874,5.1204,5.3779,177400.0],["2010-12-01",5.416,5.5305,5.3302,5.3493,129000.0],["2010-12-02",5.3874,5.4065,5.2253,5.2635,79700.0],["2010-12-03",5.1967,5.273,5.1491,5.2158,123800.0],["2010-12-06",5.1872,5.273,5.1872,5.2349,96100.0],["2010-12-07",5.2921,5.2921,5.1491,5.2444,121800.0],["2010-12-08",5.2444,5.2539,5.1777,5.2349,82500.0],["2010-12-09",5.2921,5.3398,5.2158,5.2921,86000.0],["2010-12-10",5.2921,5.3016,5.2349,5.2444,142500.0],["2010-12-13",5.2444,5.273,5.1967,5.1967,98400.0],["2010-12-14",5.2253,5.2444,5.1967,5.2063,114400.0],["2010-12-15",5.1872,5.2635,5.1872,5.1872,134900.0],["2010-12-16",5.1967,5.3112,5.1967,5.2635,163600.0],["2010-12-17",5.2444,5.2539,5.1395,5.1681,346900.0],["2010-12-20",5.2253,5.2444,5.1491,5.1586,215500.0],["2010-12-21",5.1777,5.2253,5.1204,5.1395,152600.0],["2010-12-22",5.1491,5.2349,5.0537,5.0823,310800.0],["2010-12-23",5.0728,5.1586,5.006,5.0823,134000.0],["2010-12-27",5.0728,5.1014,5.0442,5.0728,163300.0],["2010-12-28",5.0537,5.2635,5.0346,5.2158,118900.0],["2010-12-29",5.1777,5.2444,5.1204,5.1204,106200.0],["2010-12-30",5.1204,5.2539,5.1204,5.1967,85300.0],["2010-12-31",5.1872,5.2253,5.1586,5.1681,90400.0],["2011-01-03",5.2158,5.3112,5.1967,5.2539,203500.0],["2011-01-04",5.2635,5.2635,5.1014,5.13,105700.0],["2011-01-05",5.1681,5.2444,5.1109,5.2444,68800.0],["2011-01-06",5.2253,5.273,5.1204,5.1491,95500.0],["2011-01-07",5.1491,5.2158,5.1014,5.1586,98100.0],["2011-01-10",5.1204,5.2253,5.0632,5.1777,75700.0],["2011-01-11",5.2158,5.2444,5.1777,5.1967,109000.0],["2011-01-12",5.2253,5.2253,5.1491,5.1967,100900.0],["2011-01-13",5.1777,5.2349,5.1491,5.1967,83200.0],["2011-01-14",5.2063,5.2444,5.1491,5.1872,168300.0],["2011-01-18",5.1109,5.2921,5.1109,5.2825,77000.0],["2011-01-19",5.2539,5.2921,5.1014,5.1204,81500.0],["2011-01-20",5.0823,5.1681,5.0632,5.1014,65600.0],["2011-01-21",5.13,5.1681,5.1014,5.1204,113300.0],["2011-01-24",5.1395,5.2063,5.1204,5.1395,33100.0],["2011-01-25",5.1204,5.2444,5.1014,5.1872,63700.0],["2011-01-26",5.13,5.2444,5.1014,5.2158,76800.0],["2011-01-27",5.2158,5.2158,5.0728,5.1109,70200.0],["2011-01-28",5.0918,5.13,4.9202,4.9202,165900.0],["2011-01-31",4.8344,4.9965,4.8344,4.8344,96500.0],["2011-02-01",4.7867,4.8916,4.7772,4.8725,156500.0],["2011-02-02",4.8344,4.9965,4.8249,4.9202,42800.0],["2011-02-03",4.9297,5.0442,4.8725,5.0251,61600.0],["2011-02-04",5.006,5.1014,4.9107,5.0632,95200.0],["2011-02-07",5.0537,5.0632,4.9583,5.0251,61800.0],["2011-02-08",4.9774,5.0156,4.9107,4.987,86800.0],["2011-02-09",4.9679,5.0251,4.8725,4.9011,48400.0],["2011-02-10",4.8725,5.0251,4.8725,4.8916,62600.0],["2011-02-11",4.8725,4.9393,4.8439,4.9297,57300.0],["2011-02-14",4.9297,4.9488,4.8821,4.9393,38800.0],["2011-02-15",4.9202,4.9583,4.8439,4.8535,144300.0],["2011-02-16",4.8821,4.9679,4.8344,4.8535,73900.0],["2011-02-17",5.006,5.1872,4.8916,5.0632,312600.0],["2011-02-18",5.0823,5.1395,5.0442,5.1204,220500.0],["2011-02-22",5.0918,5.1395,4.9297,4.9965,108000.0],["2011-02-23",5.006,5.0632,4.8821,4.8821,80200.0],["2011-02-24",4.8725,4.9583,4.863,4.9297,77100.0],["2011-02-25",4.9583,5.1014,4.9202,5.0728,71100.0],["2011-02-28",5.1204,5.1491,4.9965,5.1491,116700.0],["2011-03-01",5.1586,5.1586,5.006,5.0251,68300.0],["2011-03-02",5.0156,5.0632,4.9393,5.0537,53900.0],["2011-03-03",5.1204,5.1586,5.0728,5.1491,61500.0],["2011-03-04",5.13,5.2253,5.0728,5.2253,75100.0],["2011-03-07",5.2444,5.2921,5.1395,5.2539,96700.0],["2011-03-08",5.2349,5.4446,5.13,5.4256,85500.0],["2011-03-09",5.4065,5.5686,5.3588,5.54,77600.0],["2011-03-10",5.4828,5.4828,5.1872,5.1967,135100.0],["2011-03-11",5.1872,5.4065,5.1586,5.3874,99500.0],["2011-03-14",5.3016,5.4351,5.3016,5.4256,71300.0],["2011-03-15",5.2635,5.3684,5.2635,5.3302,84500.0],["2011-03-16",5.3016,5.3493,5.1967,5.1967,108900.0],["2011-03-17",5.3207,5.3398,5.2063,5.2253,59400.0],["2011-03-18",5.2539,5.4351,5.2539,5.4256,175800.0],["2011-03-21",5.4637,5.4828,5.397,5.4828,58600.0],["2011-03-22",5.4637,5.4733,5.3779,5.3779,25500.0],["2011-03-23",5.3493,5.4637,5.2825,5.4446,21700.0],["2011-03-24",5.4542,5.4542,5.2635,5.3302,61500.0],["2011-03-25",5.3398,5.4733,5.2635,5.4446,63600.0],["2011-03-28",5.4351,5.4446,5.3302,5.3684,41800.0],["2011-03-29",5.3779,5.5781,5.3779,5.5686,126600.0],["2011-03-30",5.6067,5.8165,5.5686,5.7975,138900.0],["2011-03-31",5.7593,5.8261,5.6354,5.8165,96700.0],["2011-04-01",5.8547,5.8833,5.7402,5.7879,65000.0],["2011-04-04",5.7879,5.8356,5.6926,5.7116,53300.0],["2011-04-05",5.6926,5.7021,5.5305,5.5495,61100.0],["2011-04-06",5.5877,5.6354,5.5495,5.6258,62900.0],["2011-04-07",5.6449,5.6735,5.5209,5.5209,36200.0],["2011-04-08",5.5686,5.5972,5.3588,5.3684,52700.0],["2011-04-11",5.3588,5.4637,5.3588,5.4542,68700.0],["2011-04-12",5.416,5.4351,5.3016,5.3016,50400.0],["2011-04-13",5.3207,5.3493,5.1967,5.1967,67400.0],["2011-04-14",5.1491,5.3302,5.1491,5.3302,72700.0],["2011-04-15",5.3112,5.4065,5.2539,5.3874,66900.0],["2011-04-18",5.2921,5.3493,5.1967,5.2349,83300.0],["2011-04-19",5.2635,5.2635,5.1204,5.1395,75500.0],["2011-04-20",5.2349,5.2444,5.1395,5.2158,45800.0],["2011-04-21",5.2539,5.2539,5.1395,5.1777,34300.0],["2011-04-25",5.1586,5.2253,5.13,5.1491,107500.0],["2011-04-26",5.1586,5.4733,5.1586,5.397,164700.0],["2011-04-27",5.3684,5.5305,5.2921,5.5114,57800.0],["2011-04-28",5.4733,5.4828,5.3684,5.4733,49600.0],["2011-04-29",5.397,5.7307,5.2444,5.5686,143000.0],["2011-05-02",5.6067,5.6067,5.4446,5.4542,68000.0],["2011-05-03",4.987,5.4542,4.987,5.2349,78000.0],["2011-05-04",5.2444,5.3112,5.13,5.1395,71000.0],["2011-05-05",5.1014,5.2253,5.0632,5.0728,80900.0],["2011-05-06",5.1395,5.2063,5.0632,5.1395,53100.0],["2011-05-09",5.1109,5.2539,5.1109,5.2063,41000.0],["2011-05-10",5.2539,5.3588,5.2063,5.3588,48100.0],["2011-05-11",5.3112,5.4542,5.1681,5.4256,119900.0],["2011-05-12",5.3588,5.4828,5.2635,5.4733,44000.0],["2011-05-13",5.4923,5.5019,5.1872,5.2158,59900.0],["2011-05-16",5.1872,5.2921,5.1109,5.1109,71500.0],["2011-05-17",5.0823,5.1204,5.0537,5.0918,46100.0],["2011-05-18",5.0918,5.2635,5.0823,5.2539,50600.0],["2011-05-19",5.2921,5.2921,5.1014,5.1491,43800.0],["2011-05-20",5.1204,5.1491,5.0537,5.0537,57500.0],["2011-05-23",5.006,5.0442,4.9583,4.9583,63100.0],["2011-05-24",4.9679,5.0156,4.9107,4.9107,83000.0],["2011-05-25",4.9011,5.2158,4.9011,5.2158,84500.0],["2011-05-26",5.1777,5.3398,5.1777,5.3016,69100.0],["2011-05-27",5.3398,5.4828,5.3398,5.4446,130700.0],["2011-05-31",5.4828,5.4828,5.2444,5.3493,164400.0],["2011-06-01",5.3493,5.3493,5.0632,5.0632,91900.0],["2011-06-02",5.0632,5.2635,5.0632,5.1967,51200.0],["2011-06-03",5.0823,5.1777,5.0632,5.0632,90600.0],["2011-06-06",5.0156,5.0537,4.9679,4.987,82200.0],["2011-06-07",5.0251,5.2444,4.987,5.13,73900.0],["2011-06-08",5.1204,5.2825,5.1204,5.2158,84900.0],["2011-06-09",5.2253,5.3779,5.13,5.3302,82300.0],["2011-06-10",5.2825,5.2825,5.0728,5.1014,69400.0],["2011-06-13",5.1204,5.1777,5.0442,5.0442,81000.0],["2011-06-14",5.1014,5.1586,5.0251,5.1586,56300.0],["2011-06-15",5.0823,5.1014,5.006,5.0156,53000.0],["2011-06-16",5.0156,5.2063,5.0156,5.0728,67700.0],["2011-06-17",5.1109,5.1204,4.9202,4.9393,155300.0],["2011-06-20",4.9011,5.1014,4.9011,5.0823,44700.0],["2011-06-21",5.0632,5.2063,4.9679,5.1586,71600.0],["2011-06-22",5.1109,5.1586,4.9965,4.9965,36800.0],["2011-06-23",4.9583,5.1204,4.9107,5.0823,63900.0],["2011-06-24",5.1014,5.3016,4.9965,5.2444,293800.0],["2011-06-27",5.2349,5.2921,5.0918,5.2444,69900.0],["2011-06-28",5.2539,5.3016,5.1681,5.2635,74900.0],["2011-06-29",5.2921,5.3207,5.2158,5.2921,75400.0],["2011-06-30",5.3112,5.3398,5.2444,5.3398,62100.0],["2011-07-01",5.2635,5.3779,5.2635,5.3398,98400.0],["2011-07-05",5.3207,5.4637,5.2539,5.4542,73900.0],["2011-07-06",5.4542,5.5781,5.3493,5.5781,77600.0],["2011-07-07",5.6163,5.7021,5.5591,5.6354,66600.0],["2011-07-08",5.5495,5.6258,5.416,5.5591,70100.0],["2011-07-11",5.4733,5.5781,5.4351,5.5591,62000.0],["2011-07-12",5.5305,5.6449,5.4065,5.5781,74600.0],["2011-07-13",5.5972,5.7212,5.5591,5.6449,78500.0],["2011-07-14",5.683,5.7212,5.6258,5.6735,74100.0],["2011-07-15",5.683,5.7116,5.6067,5.6544,67800.0],["2011-07-18",5.6067,5.6067,5.4446,5.5019,39500.0],["2011-07-19",5.5209,5.6926,5.4065,5.6735,113700.0],["2011-07-20",5.683,5.683,5.4828,5.5209,69400.0],["2011-07-21",5.5686,5.664,5.54,5.6449,52300.0],["2011-07-22",5.6544,5.6544,5.4923,5.5114,37400.0],["2011-07-25",5.4256,5.4828,5.3779,5.4351,45400.0],["2011-07-26",5.4542,5.5114,5.3493,5.4065,58200.0],["2011-07-27",5.3302,5.397,5.2158,5.273,97700.0],["2011-07-28",5.7021,5.7021,5.1014,5.1681,152400.0],["2011-07-29",5.1872,5.5114,5.1204,5.5019,105000.0],["2011-08-01",5.6163,5.6163,5.3874,5.4446,89400.0],["2011-08-02",5.3874,5.4637,5.1872,5.1967,89300.0],["2011-08-03",5.2349,5.3779,5.13,5.3302,93200.0],["2011-08-04",5.2635,5.397,5.1395,5.1395,123100.0],["2011-08-05",5.1681,5.1681,4.863,5.0156,119700.0],["2011-08-08",4.8439,5.2063,4.8344,4.8344,207000.0],["2011-08-09",4.9011,5.1872,4.6246,5.1872,214300.0],["2011-08-10",5.0251,5.0918,4.6914,4.7295,156400.0],["2011-08-11",4.7295,5.1014,4.6914,4.9297,141000.0],["2011-08-12",4.9774,5.0918,4.8821,4.9202,64400.0],["2011-08-15",4.9774,5.1014,4.8821,5.0823,90900.0],["2011-08-16",5.006,5.1586,4.863,5.1204,144700.0],["2011-08-17",5.1204,5.2635,5.0632,5.2635,118200.0],["2011-08-18",5.0632,5.1014,4.8153,4.863,118200.0],["2011-08-19",4.7676,4.9488,4.7009,4.739,85600.0],["2011-08-22",4.8916,4.9107,4.5769,4.6055,79800.0],["2011-08-23",4.6437,4.9202,4.6437,4.8725,132200.0],["2011-08-24",4.8344,4.9488,4.7772,4.9011,59600.0],["2011-08-25",4.9393,4.9679,4.6341,4.6628,104600.0],["2011-08-26",4.6151,4.8344,4.6055,4.8153,47000.0],["2011-08-29",4.8725,5.0632,4.7772,5.0537,81500.0],["2011-08-30",5.006,5.006,4.8249,4.9679,58000.0],["2011-08-31",4.9774,4.987,4.8153,4.8725,118200.0],["2011-09-01",4.8821,4.9011,4.7486,4.7867,89800.0],["2011-09-02",4.6723,4.72,4.6151,4.6246,95000.0],["2011-09-06",4.5388,4.5769,4.4053,4.4911,105700.0],["2011-09-07",4.5769,4.7676,4.5579,4.739,92600.0],["2011-09-08",4.6723,4.7486,4.6151,4.6532,76700.0],["2011-09-09",4.5769,4.6723,4.4625,4.6055,127500.0],["2011-09-12",4.5102,4.7295,4.4911,4.7104,117800.0],["2011-09-13",4.739,4.739,4.5674,4.6628,71600.0],["2011-09-14",4.6914,4.8439,4.5769,4.7772,70600.0],["2011-09-15",4.7962,4.7962,4.6437,4.7486,50000.0],["2011-09-16",4.7772,4.7962,4.6246,4.7962,129200.0],["2011-09-19",4.6628,4.7295,4.5769,4.6151,81900.0],["2011-09-20",4.6628,4.6914,4.5007,4.5102,45000.0],["2011-09-21",4.5007,4.596,4.3576,4.3672,61900.0],["2011-09-22",4.2623,4.453,4.1669,4.2623,125200.0],["2011-09-23",4.2527,4.453,4.2527,4.3195,67100.0],["2011-09-26",4.3958,4.4148,4.2718,4.2909,66400.0],["2011-09-27",4.4244,4.4339,4.2813,4.3767,127100.0],["2011-09-28",4.3576,4.4816,4.2051,4.2051,78600.0],["2011-09-29",4.3386,4.4148,4.1478,4.3481,79600.0],["2011-09-30",4.2432,4.3862,4.2432,4.2813,106500.0],["2011-10-03",4.2432,4.2718,4.043,4.062,210300.0],["2011-10-04",4.0239,4.2909,4.0239,4.2527,288600.0],["2011-10-05",4.3004,4.3099,4.1478,4.1669,69100.0],["2011-10-06",4.1192,4.3576,4.1192,4.2909,93000.0],["2011-10-07",4.3672,4.3672,4.0334,4.062,113900.0],["2011-10-10",4.1002,4.2813,4.0716,4.2813,119900.0],["2011-10-11",4.2337,4.2623,4.1002,4.2432,86800.0],["2011-10-12",4.2909,4.3862,4.2432,4.3767,103800.0],["2011-10-13",4.3481,4.3481,4.2432,4.3099,88700.0],["2011-10-14",4.3386,4.5197,4.2527,4.5197,79800.0],["2011-10-17",4.4816,4.4816,4.3386,4.3958,90400.0],["2011-10-18",4.4053,4.5579,4.3004,4.5007,124900.0],["2011-10-19",4.5007,4.5293,4.2909,4.3195,70100.0],["2011-10-20",4.3195,4.472,4.2337,4.4339,139400.0],["2011-10-21",4.5197,4.5197,4.3481,4.4339,88800.0],["2011-10-24",4.4625,4.6914,4.3862,4.6914,101500.0],["2011-10-25",4.6246,4.6532,4.4434,4.472,84300.0],["2011-10-26",4.5483,4.596,4.4339,4.5388,94000.0],["2011-10-27",4.5769,4.6914,4.4148,4.6532,173900.0],["2011-10-28",4.6532,4.7867,4.6246,4.7486,122400.0],["2011-10-31",4.6246,4.6628,4.3862,4.3958,196500.0],["2011-11-01",4.3481,4.4911,4.2432,4.2813,150000.0],["2011-11-02",4.3767,4.4625,4.3004,4.453,128700.0],["2011-11-03",4.4816,4.7581,4.4339,4.7581,94800.0],["2011-11-04",4.6723,4.6723,4.4434,4.472,47800.0],["2011-11-07",4.472,4.6341,4.453,4.596,46400.0],["2011-11-08",4.6628,4.7676,4.5197,4.72,52000.0],["2011-11-09",4.5483,4.596,4.3672,4.3862,111800.0],["2011-11-10",4.4911,4.5007,4.3767,4.4816,85700.0],["2011-11-11",4.453,4.5769,4.453,4.5483,60800.0],["2011-11-14",4.4911,4.5293,4.4434,4.4816,76200.0],["2011-11-15",4.4816,4.6532,4.4816,4.6437,49500.0],["2011-11-16",4.5579,4.5579,4.4339,4.453,126300.0],["2011-11-17",4.4339,4.4434,4.2718,4.3004,90200.0],["2011-11-18",4.3004,4.3767,4.1192,4.1478,126400.0],["2011-11-21",4.0906,4.2051,3.9953,4.0334,100900.0],["2011-11-22",4.0525,4.186,4.0525,4.0716,123200.0],["2011-11-23",4.0525,4.1192,3.8713,3.8999,110500.0],["2011-11-25",3.8713,3.9285,3.8332,3.8713,29500.0],["2011-11-28",4.0239,4.1192,3.8523,3.8999,153500.0],["2011-11-29",3.8904,3.9476,3.8141,3.8236,115800.0],["2011-11-30",4.0144,4.1383,3.9285,3.9285,935600.0],["2011-12-01",3.9571,4.2623,3.9571,4.1097,166300.0],["2011-12-02",4.2051,4.3099,4.1097,4.2432,87000.0],["2011-12-05",4.329,4.3576,4.1955,4.2623,116200.0],["2011-12-06",4.2527,4.3958,4.1478,4.3195,69100.0],["2011-12-07",4.2813,4.4148,4.1478,4.329,77000.0],["2011-12-08",4.2909,4.2909,4.0239,4.0239,100600.0],["2011-12-09",4.062,4.2432,4.0048,4.2051,116000.0],["2011-12-12",4.1478,4.1478,4.0525,4.0716,89100.0],["2011-12-13",4.1288,4.2337,3.9285,3.9381,179900.0],["2011-12-14",3.8904,4.1765,3.8904,4.1669,109800.0],["2011-12-15",4.2337,4.2527,4.1765,4.2527,89200.0],["2011-12-16",4.2718,4.5197,4.2718,4.453,380000.0],["2011-12-19",4.4625,4.5102,4.3481,4.3958,128800.0],["2011-12-20",4.5007,4.6246,4.4339,4.596,155400.0],["2011-12-21",4.5197,4.6628,4.4053,4.5865,57200.0],["2011-12-22",4.6055,4.7009,4.5674,4.6818,41900.0],["2011-12-23",4.7104,4.7581,4.6246,4.6818,52000.0],["2011-12-27",4.6532,4.739,4.6532,4.72,54500.0],["2011-12-28",4.6914,4.72,4.4911,4.5102,61800.0],["2011-12-29",4.4816,4.7104,4.4816,4.596,79700.0],["2011-12-30",4.5769,4.6532,4.5007,4.5769,102400.0],["2012-01-03",4.6914,4.7486,4.5579,4.5865,100100.0],["2012-01-04",4.5483,4.7486,4.5483,4.6818,40600.0],["2012-01-05",4.6341,4.7486,4.5769,4.6532,39400.0],["2012-01-06",4.6723,4.7962,4.6628,4.6723,61200.0],["2012-01-09",4.7104,4.987,4.7009,4.9488,139800.0],["2012-01-10",4.9965,5.0632,4.8821,4.9679,100000.0],["2012-01-11",4.9297,5.1204,4.8344,5.0442,78900.0],["2012-01-12",5.0442,5.1491,4.9679,5.1204,69400.0],["2012-01-13",5.0442,5.1014,4.8439,4.8725,71700.0],["2012-01-17",4.8725,4.9202,4.7772,4.8439,97500.0],["2012-01-18",4.8344,5.0537,4.6818,5.0537,43200.0],["2012-01-19",5.0442,5.0823,4.9202,5.0537,41100.0],["2012-01-20",5.0442,5.1014,4.9297,5.0728,49800.0],["2012-01-23",5.0442,5.0728,4.9679,5.0442,29100.0],["2012-01-24",4.987,5.0918,4.987,5.0823,50300.0],["2012-01-25",5.0918,5.2444,5.0251,5.2444,61600.0],["2012-01-26",5.2444,5.2635,5.0728,5.1967,89900.0],["2012-01-27",5.1586,5.1872,4.9965,5.0537,61400.0],["2012-01-30",4.9965,5.2253,4.9774,5.1204,53900.0],["2012-01-31",5.1777,5.2063,5.0823,5.0918,109500.0],["2012-02-01",5.1109,5.3112,5.0728,5.3112,86600.0],["2012-02-02",5.3302,5.5686,5.2921,5.5686,103900.0],["2012-02-03",5.6258,5.7402,5.5495,5.5781,126100.0],["2012-02-06",5.5591,5.5781,5.3493,5.4446,61600.0],["2012-02-07",5.3874,5.664,5.3874,5.5877,46300.0],["2012-02-08",5.5781,5.6258,5.4828,5.6067,32600.0],["2012-02-09",5.5972,5.5972,5.4446,5.4828,42700.0],["2012-02-10",5.4065,5.4733,5.3493,5.397,25500.0],["2012-02-13",5.4828,5.5305,5.4256,5.4542,33300.0],["2012-02-14",5.4637,5.4637,5.2635,5.3016,40100.0],["2012-02-15",5.3493,5.3588,5.0632,5.2349,91600.0],["2012-02-16",5.1204,5.7212,4.987,5.7021,92800.0],["2012-02-17",5.6735,5.7021,5.3112,5.4065,52500.0],["2012-02-21",5.397,5.4446,4.7676,5.0442,164900.0],["2012-02-22",5.0537,5.1586,4.9297,4.9488,53900.0],["2012-02-23",4.987,5.1681,4.8916,5.1491,64300.0],["2012-02-24",5.2349,5.5209,5.2349,5.2444,167200.0],["2012-02-27",5.2349,5.3588,5.2349,5.2825,44200.0],["2012-02-28",5.3016,5.3493,5.2063,5.2253,78600.0],["2012-02-29",5.2635,5.3588,5.1967,5.1967,119800.0],["2012-03-01",5.2158,5.4065,5.1967,5.2253,85000.0],["2012-03-02",5.2444,5.3016,5.0156,5.0156,127400.0],["2012-03-05",5.0251,5.3493,5.0251,5.2253,62100.0],["2012-03-06",5.1777,5.3207,5.006,5.0346,70800.0],["2012-03-07",5.0346,5.0346,4.9774,4.9965,56600.0],["2012-03-08",5.0442,5.0728,4.9679,5.0156,63100.0],["2012-03-09",5.006,5.2158,4.987,5.1204,65100.0],["2012-03-12",5.0918,5.1204,5.006,5.1014,32300.0],["2012-03-13",5.1586,5.3016,5.1395,5.3016,84500.0],["2012-03-14",5.273,5.3684,5.1586,5.1872,56900.0],["2012-03-15",5.1872,5.2444,4.9583,5.13,345200.0],["2012-03-16",5.1204,5.1491,4.987,4.987,244300.0],["2012-03-19",4.9774,5.0823,4.9583,4.9679,107900.0],["2012-03-20",4.9583,4.9583,4.8821,4.9011,67100.0],["2012-03-21",4.9107,4.9583,4.8344,4.8535,60600.0],["2012-03-22",4.8249,4.9297,4.7867,4.863,77300.0],["2012-03-23",4.8821,5.0251,4.7676,5.0251,315300.0],["2012-03-26",5.0728,5.1681,4.9679,5.0823,99500.0],["2012-03-27",5.0728,5.1014,5.0442,5.0632,48100.0],["2012-03-28",5.0632,5.1109,5.0251,5.0537,72300.0],["2012-03-29",5.006,5.0918,4.987,5.0823,39400.0],["2012-03-30",5.1395,5.1395,5.0156,5.0251,93500.0],["2012-04-02",5.0346,5.2825,5.006,5.2825,106500.0],["2012-04-03",5.2825,5.2921,5.1491,5.2444,92800.0],["2012-04-04",5.1586,5.2158,4.9297,4.9679,93300.0],["2012-04-05",4.9297,5.0251,4.9202,4.9583,59300.0],["2012-04-09",4.8725,5.0156,4.863,4.9583,86600.0],["2012-04-10",4.9583,4.9965,4.7581,4.7581,92800.0],["2012-04-11",4.7962,4.8344,4.7581,4.8344,80200.0],["2012-04-12",4.8058,4.9679,4.8058,4.9011,59500.0],["2012-04-13",4.8725,4.8725,4.739,4.7676,69500.0],["2012-04-16",4.7772,5.13,4.7676,5.0823,40800.0],["2012-04-17",5.0918,5.13,4.9393,5.0251,67700.0],["2012-04-18",4.9774,5.0537,4.9297,4.9679,37800.0],["2012-04-19",4.9488,5.0823,4.863,4.9107,76800.0],["2012-04-20",4.9774,5.1014,4.9488,5.0442,69700.0],["2012-04-23",4.9202,4.9488,4.7772,4.7867,72800.0],["2012-04-24",4.8058,5.0823,4.8058,5.006,82600.0],["2012-04-25",5.0537,5.1872,5.0346,5.1204,85800.0],["2012-04-26",5.006,5.13,4.8821,4.9583,52300.0],["2012-04-27",4.987,5.1491,4.9583,5.13,57500.0],["2012-04-30",5.1109,5.1681,5.0346,5.0442,52000.0],["2012-05-01",5.0156,5.1681,4.863,4.9393,99700.0],["2012-05-02",4.9297,5.0632,4.863,4.9679,60000.0],["2012-05-03",4.9488,4.9679,4.9107,4.9107,59000.0],["2012-05-04",4.8725,4.8916,4.8153,4.8249,88200.0],["2012-05-07",4.8249,5.0156,4.7867,4.9107,60000.0],["2012-05-08",4.8725,5.0251,4.8344,4.9488,48300.0],["2012-05-09",4.9202,4.9488,4.7867,4.7962,69000.0],["2012-05-10",4.8344,5.006,4.8058,4.8535,54700.0],["2012-05-11",4.7962,4.8535,4.7962,4.8439,52000.0],["2012-05-14",4.7867,4.8153,4.6818,4.6914,73000.0],["2012-05-15",4.6818,4.8916,4.6818,4.7009,62000.0],["2012-05-16",4.72,4.8058,4.5293,4.5483,97300.0],["2012-05-17",4.5579,4.6151,4.453,4.4911,113000.0],["2012-05-18",4.4911,4.5674,4.4434,4.472,94700.0],["2012-05-21",4.472,4.6818,4.472,4.5579,129900.0],["2012-05-22",4.5674,4.6341,4.3004,4.3672,108000.0],["2012-05-23",4.329,4.4339,4.3004,4.3767,72000.0],["2012-05-24",4.3576,4.4148,4.2718,4.4148,87600.0],["2012-05-25",4.4244,4.453,4.3862,4.3958,44200.0],["2012-05-29",4.453,4.453,4.2813,4.3576,43100.0],["2012-05-30",4.3004,4.3958,4.2909,4.3004,53900.0],["2012-05-31",4.2909,4.4339,4.2241,4.4053,174100.0],["2012-06-01",4.4053,4.4148,3.9953,4.2241,74800.0],["2012-06-04",4.2337,4.3386,4.1574,4.2146,87000.0],["2012-06-05",4.1765,4.3672,4.1478,4.3386,70500.0],["2012-06-06",4.3576,4.5483,4.2718,4.5388,79000.0],["2012-06-07",4.6151,4.6341,4.4625,4.6055,95300.0],["2012-06-08",4.5674,4.7581,4.5674,4.6914,65700.0],["2012-06-11",4.7581,4.7581,4.5007,4.5007,77000.0],["2012-06-12",4.5197,4.5388,4.3386,4.3958,75000.0],["2012-06-13",4.4148,4.5293,4.4148,4.4911,94500.0],["2012-06-14",4.5102,4.5769,4.453,4.5579,39800.0],["2012-06-15",4.3386,4.7581,4.3386,4.6914,186300.0],["2012-06-18",4.6437,4.6818,4.5483,4.596,57500.0],["2012-06-19",4.596,4.7486,4.5674,4.7009,70100.0],["2012-06-20",4.6628,4.72,4.5865,4.6151,25200.0],["2012-06-21",4.596,4.6914,4.4053,4.4148,46000.0],["2012-06-22",4.4339,4.7676,4.4339,4.7676,422400.0],["2012-06-25",4.6723,4.7486,4.5007,4.7009,38500.0],["2012-06-26",4.6914,4.6914,4.5483,4.6246,29200.0],["2012-06-27",4.6151,4.8535,4.6151,4.8249,42300.0],["2012-06-28",4.7676,4.7772,4.5865,4.7772,34100.0],["2012-06-29",4.8916,4.9965,4.739,4.987,99600.0],["2012-07-02",4.9774,5.0728,4.8821,5.0728,58500.0],["2012-07-03",5.0632,5.1014,4.8249,5.0251,41500.0],["2012-07-05",5.0251,5.0918,4.8344,4.8916,34400.0],["2012-07-06",4.8249,4.8725,4.6532,4.6818,63900.0],["2012-07-09",4.6341,4.8535,4.6246,4.7104,124900.0],["2012-07-10",4.7295,4.7962,4.6818,4.7676,46000.0],["2012-07-11",4.7772,4.8249,4.7486,4.8058,31800.0],["2012-07-12",4.7581,4.9107,4.72,4.9011,41300.0],["2012-07-13",4.9011,5.1681,4.8916,5.1491,89300.0],["2012-07-16",5.1109,5.13,4.9488,5.1109,37300.0],["2012-07-17",5.1014,5.1204,4.9202,5.0823,24600.0],["2012-07-18",5.0632,5.1681,4.9774,5.1681,34500.0],["2012-07-19",5.1681,5.1967,5.0537,5.1872,52400.0],["2012-07-20",5.13,5.13,4.8535,4.8535,75900.0],["2012-07-23",4.7676,4.8439,4.72,4.739,40600.0],["2012-07-24",4.7867,4.9488,4.6437,4.72,44300.0],["2012-07-25",4.7772,4.8535,4.7486,4.7581,22000.0],["2012-07-26",4.8535,4.8535,4.739,4.7772,33800.0],["2012-07-27",4.7772,5.1491,4.7676,5.1491,93400.0],["2012-07-30",5.1395,5.1681,4.8058,5.0823,90300.0],["2012-07-31",5.3493,5.664,5.2825,5.3016,199800.0],["2012-08-01",5.2921,5.2921,4.8535,4.863,86200.0],["2012-08-02",4.8535,4.9202,4.7104,4.7295,57400.0],["2012-08-03",4.7676,5.0442,4.7676,4.9679,46600.0],["2012-08-06",4.9202,5.1395,4.7676,5.0728,100700.0],["2012-08-07",5.1014,5.1395,5.006,5.0251,52300.0],["2012-08-08",4.987,5.1586,4.9297,5.0632,30900.0],["2012-08-09",5.0442,5.0442,4.8058,4.8249,42000.0],["2012-08-10",4.8344,4.9393,4.8249,4.8249,20000.0],["2012-08-13",4.8153,4.9297,4.7867,4.9297,33200.0],["2012-08-14",4.9774,5.1204,4.9107,4.9965,64200.0],["2012-08-15",4.9965,5.1014,4.9965,5.0918,52700.0],["2012-08-16",5.1014,5.13,4.9488,4.9583,122000.0],["2012-08-17",4.9774,5.1395,4.9107,5.1395,48300.0],["2012-08-20",5.0918,5.1109,4.9488,5.1014,43700.0],["2012-08-21",5.1395,5.2444,5.1014,5.13,61900.0],["2012-08-22",5.1109,5.1491,5.0346,5.0537,16600.0],["2012-08-23",5.0537,5.0823,4.987,5.0156,36100.0],["2012-08-24",5.006,5.1014,5.006,5.0632,25400.0],["2012-08-27",5.0728,5.2063,5.0346,5.1109,21400.0],["2012-08-28",5.1109,5.13,5.0537,5.1109,52300.0],["2012-08-29",5.1109,5.2444,5.0728,5.2063,32900.0],["2012-08-30",5.1777,5.2253,5.1395,5.1586,19900.0],["2012-08-31",5.2349,5.2444,5.1491,5.1491,53600.0],["2012-09-04",5.1777,5.2635,5.1109,5.2349,68400.0],["2012-09-05",5.273,5.273,5.1014,5.1967,89900.0],["2012-09-06",5.2253,5.3016,5.1586,5.2825,69200.0],["2012-09-07",5.3207,5.3684,5.1967,5.3493,47500.0],["2012-09-10",5.3493,5.3588,5.1967,5.2349,71500.0],["2012-09-11",5.2539,5.4542,5.2539,5.397,54100.0],["2012-09-12",5.3826,5.3826,5.2964,5.3443,59200.0],["2012-09-13",5.3347,5.5358,5.3347,5.4784,86800.0],["2012-09-14",5.4975,5.6604,5.4975,5.6508,167800.0],["2012-09-17",5.6412,5.6795,5.5742,5.6316,63900.0],["2012-09-18",5.5742,5.6412,5.5358,5.5837,64400.0],["2012-09-19",5.5837,5.622,5.3922,5.5167,67800.0],["2012-09-20",5.4688,5.6795,5.4592,5.6412,48300.0],["2012-09-21",5.7082,5.7274,5.555,5.6699,396000.0],["2012-09-24",5.6987,6.0339,5.6891,6.0339,247100.0],["2012-09-25",6.053,6.484,6.053,6.3404,243100.0],["2012-09-26",6.3404,6.7618,6.2925,6.7522,200800.0],["2012-09-27",6.8001,6.9629,6.6468,6.8097,379500.0],["2012-09-28",6.7809,6.7809,6.417,6.4361,184100.0],["2012-10-01",6.4361,6.6947,6.3308,6.5702,178300.0],["2012-10-02",6.5894,6.6181,6.3978,6.4553,116100.0],["2012-10-03",6.4553,6.5032,6.2063,6.235,136100.0],["2012-10-04",6.2254,6.3021,6.0435,6.2254,92100.0],["2012-10-05",6.2446,6.3787,6.0339,6.0435,104400.0],["2012-10-08",6.0339,6.2254,6.0339,6.1584,67700.0],["2012-10-09",6.168,6.168,5.8136,5.8232,89200.0],["2012-10-10",5.8519,5.8615,5.7178,5.7753,105400.0],["2012-10-11",5.8423,6.0147,5.7849,5.919,41400.0],["2012-10-12",5.9381,5.9764,5.8136,5.8615,38300.0],["2012-10-15",5.8519,5.8806,5.7561,5.8136,42900.0],["2012-10-16",5.8711,5.8711,5.7178,5.8519,49400.0],["2012-10-17",5.8423,5.919,5.7466,5.919,42500.0],["2012-10-18",5.8615,5.9573,5.6508,5.6508,72000.0],["2012-10-19",5.622,5.6987,5.3826,5.4496,107800.0],["2012-10-22",5.4496,5.6316,5.4496,5.5837,54800.0],["2012-10-23",5.555,5.6125,5.5358,5.555,45100.0],["2012-10-24",5.6029,5.6029,5.5167,5.5742,37500.0],["2012-10-25",5.6316,5.6316,5.555,5.5933,12400.0],["2012-10-26",5.5742,5.9956,5.5742,5.8998,117700.0],["2012-10-31",6.2159,6.2159,5.8519,5.9285,107700.0],["2012-11-01",5.919,6.0051,5.8998,5.9573,100900.0],["2012-11-02",5.986,6.0722,5.9285,6.0051,93100.0],["2012-11-05",5.9956,6.1775,5.986,6.0626,36300.0],["2012-11-06",6.0722,6.0913,5.9668,6.0147,44500.0],["2012-11-07",5.9285,5.986,5.5646,5.5837,97900.0],["2012-11-08",5.5646,5.7082,5.5454,5.5454,60300.0],["2012-11-09",5.5358,5.737,5.5167,5.5646,39900.0],["2012-11-12",5.5742,5.6316,5.5358,5.555,21300.0],["2012-11-13",5.5646,5.5837,5.5263,5.5454,39400.0],["2012-11-14",5.555,5.5742,5.4113,5.4209,73600.0],["2012-11-15",5.3634,5.5933,5.3443,5.4305,51200.0],["2012-11-16",5.4209,5.4592,5.2868,5.4401,78200.0],["2012-11-19",5.4975,5.555,5.3826,5.5454,51100.0],["2012-11-20",5.5167,5.5742,5.4018,5.4592,41700.0],["2012-11-21",5.4592,5.4975,5.4113,5.4975,21000.0],["2012-11-23",5.5263,5.5933,5.488,5.5167,38500.0],["2012-11-26",5.5071,5.6795,5.5071,5.6795,48100.0],["2012-11-27",5.6699,5.7274,5.5167,5.5263,54500.0],["2012-11-28",5.5167,5.8519,5.4975,5.8232,77300.0],["2012-11-29",5.8328,6.0243,5.7944,5.8998,57600.0],["2012-11-30",5.9477,5.9477,5.5742,5.6891,77100.0],["2012-12-03",5.7178,5.7274,5.5742,5.6316,33500.0],["2012-12-04",5.6316,5.7466,5.6316,5.7466,24000.0],["2012-12-05",5.7466,5.8806,5.7466,5.7657,70700.0],["2012-12-06",5.7466,5.7944,5.6604,5.7082,25300.0],["2012-12-07",5.7178,5.7178,5.5837,5.6699,26300.0],["2012-12-10",5.6699,5.7274,5.5933,5.7274,25600.0],["2012-12-11",5.7944,5.8998,5.6891,5.8806,50900.0],["2012-12-12",5.8854,5.9624,5.7604,5.77,45200.0],["2012-12-13",5.7604,5.9143,5.7604,5.8758,57000.0],["2012-12-14",5.8374,5.9431,5.7893,5.847,32400.0],["2012-12-17",5.8566,6.0105,5.77,6.0105,49700.0],["2012-12-18",6.0105,6.2028,5.9431,6.1547,93900.0],["2012-12-19",6.1163,6.1163,5.9431,6.0489,42100.0],["2012-12-20",6.1066,6.1259,5.972,6.0682,53800.0],["2012-12-21",6.0682,6.0778,5.8854,6.0297,294400.0],["2012-12-24",6.0008,6.0585,5.7027,6.0297,12900.0],["2012-12-26",6.0105,6.097,5.8374,5.8758,25800.0],["2012-12-27",5.9047,6.0008,5.8181,5.9528,39300.0],["2012-12-28",5.8951,5.9528,5.8085,5.8374,36700.0],["2012-12-31",5.8277,6.0201,5.8181,5.9912,52100.0],["2013-01-02",6.1547,6.4528,6.0874,6.4144,187600.0],["2013-01-03",6.3663,6.4817,6.2509,6.4048,101400.0],["2013-01-04",6.4528,6.5202,6.2894,6.4625,71000.0],["2013-01-07",6.3951,6.3951,6.2124,6.2701,34900.0],["2013-01-08",6.2894,6.4721,6.2701,6.3951,63500.0],["2013-01-09",6.3951,6.4721,6.2509,6.424,54500.0],["2013-01-10",6.4721,6.4721,6.2413,6.299,34400.0],["2013-01-11",6.2317,6.2317,6.0585,6.0585,133600.0],["2013-01-14",6.0585,6.1355,5.9912,6.0297,73700.0],["2013-01-15",5.9912,6.0682,5.9912,6.0585,32200.0],["2013-01-16",6.0393,6.1547,5.9912,6.0297,46700.0],["2013-01-17",6.0778,6.174,5.9816,6.0585,39500.0],["2013-01-18",6.0682,6.1932,6.0105,6.1836,42300.0],["2013-01-22",6.1643,6.3086,6.1547,6.2894,79600.0],["2013-01-23",6.2701,6.2894,6.0201,6.0393,36800.0],["2013-01-24",6.0585,6.2605,6.0585,6.174,40500.0],["2013-01-25",6.1836,6.2413,6.0874,6.1547,33400.0],["2013-01-28",6.1451,6.3374,6.1066,6.299,32600.0],["2013-01-29",6.3086,6.4336,6.174,6.424,49600.0],["2013-01-30",6.3951,6.4048,6.1259,6.2028,32300.0],["2013-01-31",6.1066,6.2124,6.0393,6.174,58100.0],["2013-02-01",6.222,6.3663,6.1163,6.3086,55900.0],["2013-02-04",6.1451,6.2124,5.847,5.8854,157500.0],["2013-02-05",5.8854,5.9624,5.8374,5.8374,174700.0],["2013-02-06",5.77,6.0585,5.77,6.0201,120800.0],["2013-02-07",5.9912,6.0778,5.9143,5.9432,41600.0],["2013-02-08",5.9528,5.9912,5.9047,5.972,26800.0],["2013-02-11",5.9528,5.9528,5.7604,5.7604,93500.0],["2013-02-12",5.77,5.847,5.7412,5.7797,139900.0],["2013-02-13",5.77,5.7893,5.6643,5.77,134000.0],["2013-02-14",5.722,6.0585,5.722,5.9624,121100.0],["2013-02-15",6.0008,6.0201,5.8277,5.8854,138600.0],["2013-02-19",5.9047,5.9816,5.7893,5.9528,110300.0],["2013-02-20",5.9624,5.9624,5.7508,5.7604,133700.0],["2013-02-21",5.7797,5.8662,5.6258,5.8181,79700.0],["2013-02-22",5.8758,5.9239,5.7604,5.8854,55400.0],["2013-02-25",5.9431,5.9431,5.645,5.7123,160200.0],["2013-02-26",5.7604,5.9143,5.7412,5.8566,64800.0],["2013-02-27",5.8085,5.8951,5.7893,5.8374,43000.0],["2013-02-28",5.847,5.9143,5.8181,5.8951,71500.0],["2013-03-01",5.8277,5.9047,5.722,5.8951,61800.0],["2013-03-04",5.8566,5.9047,5.77,5.8181,64400.0],["2013-03-05",5.8758,5.9239,5.7893,5.847,81500.0],["2013-03-06",5.8566,5.9239,5.8277,5.8662,41800.0],["2013-03-07",5.8374,5.8854,5.7123,5.847,43700.0],["2013-03-08",5.8854,5.9816,5.8277,5.8662,58400.0],["2013-03-11",5.8662,5.9239,5.8085,5.847,51000.0],["2013-03-12",5.8132,5.987,5.8132,5.9194,61400.0],["2013-03-13",5.9387,5.987,5.8711,5.9291,33700.0],["2013-03-14",5.9194,5.9291,5.8518,5.9001,41700.0],["2013-03-15",5.9194,5.9677,5.6394,5.649,228400.0],["2013-03-18",5.6394,5.8518,5.6104,5.7456,50700.0],["2013-03-19",5.7746,5.8422,5.7263,5.7552,33500.0],["2013-03-20",5.7746,5.9194,5.7456,5.9001,46100.0],["2013-03-21",5.8615,5.8615,5.6587,5.6876,74800.0],["2013-03-22",5.707,5.7939,5.649,5.707,32200.0],["2013-03-25",5.707,5.8228,5.6201,5.6394,50900.0],["2013-03-26",5.6876,5.7746,5.6683,5.7456,38000.0],["2013-03-27",5.707,5.7939,5.6297,5.649,100900.0],["2013-03-28",5.6973,5.8518,5.6973,5.8035,59100.0],["2013-04-01",5.8035,5.8325,5.6297,5.7552,70300.0],["2013-04-02",5.8035,5.8904,5.6876,5.707,52300.0],["2013-04-03",5.707,5.7649,5.6683,5.6683,51600.0],["2013-04-04",6.0353,6.0353,5.7746,5.8518,56500.0],["2013-04-05",5.7649,6.0449,5.707,6.0449,144800.0],["2013-04-08",6.0353,6.0353,5.7552,5.9001,48500.0],["2013-04-09",5.8904,5.9387,5.7359,5.7746,45700.0],["2013-04-10",5.7746,5.9291,5.7359,5.8904,115700.0],["2013-04-11",5.8904,5.9194,5.8132,5.8422,25700.0],["2013-04-12",5.8518,5.8518,5.707,5.7166,36700.0],["2013-04-15",5.6973,5.7263,5.4559,5.4849,99600.0],["2013-04-16",5.5525,5.6876,5.4656,5.6683,96500.0],["2013-04-17",5.5911,5.6007,5.3304,5.4269,80100.0],["2013-04-18",5.4559,5.5235,5.3883,5.4849,74500.0],["2013-04-19",5.4849,5.5525,5.4366,5.5138,43500.0],["2013-04-22",5.5042,5.7359,5.398,5.707,112000.0],["2013-04-23",5.7456,5.8132,5.6683,5.8035,41000.0],["2013-04-24",5.8132,5.8132,5.6297,5.678,25200.0],["2013-04-25",5.678,5.6876,5.5525,5.6007,26700.0],["2013-04-26",5.6104,5.6876,5.5621,5.5814,66300.0],["2013-04-29",5.6104,5.7842,5.5814,5.7649,48800.0],["2013-04-30",5.7456,5.8325,5.678,5.7939,81400.0],["2013-05-01",5.7842,5.7842,5.4559,5.4559,114500.0],["2013-05-02",5.5042,5.6973,5.4849,5.5814,57200.0],["2013-05-03",5.678,5.707,5.5718,5.649,45700.0],["2013-05-06",5.6297,5.8615,5.6104,5.8422,127200.0],["2013-05-07",5.8518,6.0643,5.7649,6.016,150600.0],["2013-05-08",5.9484,6.1029,5.9484,6.0932,78800.0],["2013-05-09",6.0739,6.0739,5.9967,5.9967,31300.0],["2013-05-10",6.0256,6.0546,5.9773,6.016,51600.0],["2013-05-13",5.9677,6.0932,5.9097,6.0836,71800.0],["2013-05-14",6.0932,6.2574,6.0836,6.2381,102300.0],["2013-05-15",6.2381,6.2381,6.1222,6.2188,39000.0],["2013-05-16",6.2188,6.2188,5.987,6.0932,167700.0],["2013-05-17",6.1222,6.1318,6.0449,6.1222,60400.0],["2013-05-20",6.0643,6.1994,5.987,6.1994,123700.0],["2013-05-21",6.1801,6.296,6.1125,6.267,75400.0],["2013-05-22",6.2574,6.4215,5.9967,6.0932,107100.0],["2013-05-23",6.016,6.2767,6.016,6.1222,54400.0],["2013-05-24",6.0836,6.0836,5.9677,6.0353,65300.0],["2013-05-28",6.0643,6.2767,6.0643,6.1801,102800.0],["2013-05-29",6.1318,6.1705,6.0353,6.0739,65300.0],["2013-05-30",6.0836,6.0836,6.0063,6.0256,48300.0],["2013-05-31",5.9677,6.0643,5.8808,5.9773,85000.0],["2013-06-03",5.987,6.2091,5.958,6.1608,138800.0],["2013-06-04",6.1512,6.1512,6.0063,6.016,37300.0],["2013-06-05",6.0256,6.0256,5.9097,5.9194,27400.0],["2013-06-06",5.8904,5.987,5.8518,5.9773,42800.0],["2013-06-07",6.0353,6.1222,6.0256,6.0739,54400.0],["2013-06-10",6.0932,6.1801,5.9677,6.1512,39800.0],["2013-06-11",6.0739,6.0836,5.9967,6.0256,26900.0],["2013-06-12",6.1013,6.111,5.9558,5.9655,31200.0],["2013-06-13",5.9849,6.0722,5.9461,6.0625,30000.0],["2013-06-14",6.0625,6.0625,5.8976,5.9073,23100.0],["2013-06-17",5.9946,6.0237,5.8394,5.8976,42900.0],["2013-06-18",5.9267,6.0528,5.9073,6.0237,47300.0],["2013-06-19",6.0431,6.111,5.917,5.9267,35900.0],["2013-06-20",5.82,5.8297,5.7036,5.7812,54600.0],["2013-06-21",5.8006,6.0431,5.7327,6.0237,128700.0],["2013-06-24",5.9558,6.0528,5.8976,5.9073,66100.0],["2013-06-25",5.9946,5.9946,5.8006,5.8685,51200.0],["2013-06-26",5.9073,5.9461,5.8297,5.8394,26100.0],["2013-06-27",5.9073,5.9655,5.8685,5.9655,32300.0],["2013-06-28",5.9558,6.1304,5.8976,6.0722,204200.0],["2013-07-01",6.0625,6.1498,6.0625,6.1304,59700.0],["2013-07-02",6.1498,6.208,6.111,6.1692,58000.0],["2013-07-03",6.1498,6.1692,6.0916,6.1013,38600.0],["2013-07-05",6.208,6.2468,6.1498,6.2177,82500.0],["2013-07-08",6.208,6.2468,6.1207,6.2274,117900.0],["2013-07-09",6.2468,6.4505,6.1692,6.305,131500.0],["2013-07-10",6.4408,6.4505,6.3244,6.3826,83600.0],["2013-07-11",6.402,6.5378,6.3923,6.5378,154100.0],["2013-07-12",6.5087,7.1392,6.4796,7.0616,202700.0],["2013-07-15",7.1101,7.4011,7.0422,7.372,157700.0],["2013-07-16",7.372,7.3914,7.0034,7.0713,151900.0],["2013-07-17",7.0422,7.275,7.0325,7.2459,131700.0],["2013-07-18",7.2459,7.3429,7.0907,7.3138,65700.0],["2013-07-19",7.3235,7.4011,7.2847,7.372,53800.0],["2013-07-22",7.3623,7.566,7.3526,7.469,161100.0],["2013-07-23",7.5175,7.5175,7.3235,7.3914,68200.0],["2013-07-24",7.4205,7.4593,7.2847,7.4108,96400.0],["2013-07-25",7.4108,7.4108,6.8482,7.0131,213100.0],["2013-07-26",7.0034,7.0713,6.8385,7.0131,147600.0],["2013-07-29",6.9549,6.9549,6.6057,6.7512,124200.0],["2013-07-30",6.7803,6.8773,6.6445,6.7997,92200.0],["2013-07-31",6.8482,6.9549,6.8385,6.8676,63100.0],["2013-08-01",6.9452,6.984,6.7997,6.8967,60500.0],["2013-08-02",6.8385,6.8967,6.7512,6.8385,31400.0],["2013-08-05",6.8482,6.9452,6.7997,6.9355,61900.0],["2013-08-06",6.887,6.887,6.7124,6.8482,77500.0],["2013-08-07",6.8482,6.8967,6.7997,6.8482,65900.0],["2013-08-08",6.8579,6.887,6.7997,6.8385,61800.0],["2013-08-09",6.79,6.8773,6.693,6.7609,61600.0],["2013-08-12",6.693,6.8191,6.596,6.6639,76700.0],["2013-08-13",6.6833,6.6833,6.596,6.6542,34300.0],["2013-08-14",6.6445,6.7124,6.6348,6.7027,52600.0],["2013-08-15",6.6154,6.6736,6.5475,6.5766,42200.0],["2013-08-16",6.5378,6.5766,6.4505,6.5475,131400.0],["2013-08-19",6.5184,6.5572,6.3535,6.3632,69700.0],["2013-08-20",6.3535,6.4505,6.2274,6.2565,79500.0],["2013-08-21",6.2565,6.2953,6.0916,6.1401,87100.0],["2013-08-22",6.1595,6.2468,6.0819,6.1983,78200.0],["2013-08-23",6.1983,6.2371,6.0916,6.2177,44300.0],["2013-08-26",6.2371,6.3147,6.1207,6.2177,72700.0],["2013-08-27",6.1983,6.208,6.1013,6.1304,78900.0],["2013-08-28",6.111,6.1304,6.014,6.0237,57400.0],["2013-08-29",6.0334,6.1013,5.9849,6.0431,78000.0],["2013-08-30",6.0528,6.0528,5.8782,5.8879,64900.0],["2013-09-03",5.9655,6.0334,5.8782,5.8976,66100.0],["2013-09-04",5.917,5.9364,5.8297,5.9073,82500.0],["2013-09-05",5.9267,6.0334,5.9267,5.9655,60200.0],["2013-09-06",6.014,6.111,5.8588,5.9946,92000.0],["2013-09-09",6.0043,6.1401,6.0043,6.1207,35700.0],["2013-09-10",6.1595,6.2565,6.1207,6.2468,68500.0],["2013-09-11",6.2546,6.3033,6.1864,6.2351,79200.0],["2013-09-12",6.2254,6.2741,6.1377,6.1572,33900.0],["2013-09-13",6.1961,6.4202,6.1669,6.3715,61800.0],["2013-09-16",6.4787,6.4884,6.2254,6.2741,42400.0],["2013-09-17",6.2741,6.4007,6.2643,6.4007,38300.0],["2013-09-18",6.4105,6.5761,6.3325,6.4981,53800.0],["2013-09-19",6.5371,6.5956,6.4202,6.5274,61600.0],["2013-09-20",6.5274,6.8099,6.5079,6.7709,154400.0],["2013-09-23",6.7612,6.7612,6.6053,6.693,65300.0],["2013-09-24",6.693,6.8586,6.6443,6.7709,82800.0],["2013-09-25",6.7807,6.8976,6.6638,6.7612,50500.0],["2013-09-26",6.7807,6.8196,6.6735,6.8196,99200.0],["2013-09-27",6.7514,6.7612,6.6248,6.7222,35900.0],["2013-09-30",6.7027,6.8196,6.6345,6.8196,99800.0],["2013-10-01",6.8099,6.8196,6.6735,6.8196,50200.0],["2013-10-02",6.7612,6.8489,6.7222,6.8294,65700.0],["2013-10-03",6.8001,6.8196,6.6638,6.6638,126900.0],["2013-10-04",6.654,6.7904,6.5274,6.6053,261800.0],["2013-10-07",6.5858,7.0827,6.5176,6.8683,333300.0],["2013-10-08",6.8489,6.9365,6.7027,6.9171,90900.0],["2013-10-09",6.956,7.0924,6.9268,7.0534,111900.0],["2013-10-10",7.1898,7.2873,7.0924,7.2386,119300.0],["2013-10-11",7.1801,7.3068,7.034,7.297,76300.0],["2013-10-14",7.2678,7.5211,7.1704,7.5016,150600.0],["2013-10-15",7.4724,7.6672,7.4139,7.5698,153700.0],["2013-10-16",7.599,7.7452,7.4919,7.6964,149700.0],["2013-10-17",7.6575,7.7841,7.6088,7.7646,95900.0],["2013-10-18",7.7939,7.9887,7.6867,7.7744,167900.0],["2013-10-21",7.7939,7.94,7.7354,7.8913,55200.0],["2013-10-22",7.9108,8.0082,7.6575,7.6964,91800.0],["2013-10-23",7.6185,7.8913,7.599,7.8621,80900.0],["2013-10-24",7.8913,7.9692,7.8134,7.8523,70500.0],["2013-10-25",7.8815,7.8913,7.7549,7.8815,80800.0],["2013-10-28",7.8426,7.9497,7.8426,7.9205,51500.0],["2013-10-29",8.2712,8.9337,7.8718,8.7681,551000.0],["2013-10-30",8.8266,8.8266,8.2712,8.7584,233000.0],["2013-10-31",8.6707,8.8363,8.6415,8.7584,153600.0],["2013-11-01",8.7584,9.2455,8.7584,9.2162,205100.0],["2013-11-04",9.2844,9.5767,9.2065,9.2552,331200.0],["2013-11-05",9.2552,9.3234,9.0506,9.0701,311400.0],["2013-11-06",9.1383,9.187,8.9337,9.0799,151300.0],["2013-11-07",9.1091,9.528,9.0506,9.489,182500.0],["2013-11-08",9.4793,9.6547,9.3234,9.6449,302300.0],["2013-11-11",9.6449,10.0931,9.5865,9.7228,290700.0],["2013-11-12",9.7228,9.8398,9.5865,9.7423,359300.0],["2013-11-13",9.6936,10.0151,9.4988,10.0151,169400.0],["2013-11-14",10.0443,10.0443,9.7716,9.8787,114400.0],["2013-11-15",9.9274,9.9664,9.7131,9.7521,152200.0],["2013-11-18",9.8008,9.8787,9.6449,9.6839,147000.0],["2013-11-19",9.6839,9.791,9.4306,9.4501,168600.0],["2013-11-20",9.5085,9.8203,9.5085,9.7521,170400.0],["2013-11-21",9.7813,9.9859,9.6547,9.9274,151900.0],["2013-11-22",9.8982,10.2197,9.7326,10.1613,152600.0],["2013-11-25",10.2197,10.2294,10.0249,10.1905,139200.0],["2013-11-26",10.1807,10.5802,10.1028,10.4438,186900.0],["2013-11-27",10.5509,10.6289,10.2295,10.6094,165700.0],["2013-11-29",10.6971,10.814,10.5997,10.7653,75500.0],["2013-12-02",10.8237,10.8237,10.6191,10.7263,250000.0],["2013-12-03",10.7166,10.7166,10.1418,10.2392,201400.0],["2013-12-04",10.2295,10.5802,10.2295,10.434,199700.0],["2013-12-05",10.4243,10.4828,10.3561,10.3756,89300.0],["2013-12-06",10.473,10.473,10.3756,10.4243,137300.0],["2013-12-09",10.3756,10.3756,10.2294,10.2684,77300.0],["2013-12-10",10.2684,10.3171,10.2002,10.2295,107400.0],["2013-12-11",10.2763,10.3154,9.8563,9.8954,134400.0],["2013-12-12",9.8954,10.0517,9.8661,9.9051,92500.0],["2013-12-13",9.9051,9.9637,9.6707,9.8856,105400.0],["2013-12-16",9.8954,10.1494,9.8954,10.1103,71500.0],["2013-12-17",10.081,10.2568,9.9442,10.081,64500.0],["2013-12-18",10.081,10.3056,9.9442,10.2568,54200.0],["2013-12-19",10.2666,10.2763,9.8856,10.0419,86600.0],["2013-12-20",10.0419,10.4326,9.9735,10.4131,375500.0],["2013-12-23",10.5401,10.6964,10.4912,10.6085,142400.0],["2013-12-24",10.5499,10.7452,10.4424,10.7061,40500.0],["2013-12-26",10.7843,10.8917,10.7452,10.8429,87100.0],["2013-12-27",10.8917,10.8917,10.5108,10.5694,76600.0],["2013-12-30",10.7257,10.8234,10.5889,10.6866,121600.0],["2013-12-31",10.7452,10.882,10.5596,10.8331,94900.0],["2014-01-02",10.8722,11.009,10.6573,10.7843,133200.0],["2014-01-03",10.7843,10.9015,10.7452,10.8136,102400.0],["2014-01-06",10.8527,11.0578,10.6182,10.6182,165700.0],["2014-01-07",10.6866,10.9504,10.5205,10.7159,193600.0],["2014-01-08",10.6964,10.6964,10.501,10.5694,155900.0],["2014-01-09",10.5499,10.7941,10.501,10.755,100600.0],["2014-01-10",10.7843,10.8136,10.6378,10.7452,102700.0],["2014-01-13",10.7745,10.8527,10.3936,10.5108,163400.0],["2014-01-14",10.5401,10.8038,10.4522,10.6964,87100.0],["2014-01-15",10.755,10.8429,10.6671,10.8136,197000.0],["2014-01-16",10.7648,11.0676,10.7648,10.9797,89400.0],["2014-01-17",11.009,11.6048,10.9797,11.4583,218300.0],["2014-01-21",11.6244,11.8588,11.5072,11.6537,236500.0],["2014-01-22",11.7123,11.8588,11.3509,11.429,139800.0],["2014-01-23",11.4095,11.4681,11.136,11.3704,146000.0],["2014-01-24",11.3118,11.3216,10.5987,10.6866,193100.0],["2014-01-27",10.6768,10.7843,10.208,10.4717,213300.0],["2014-01-28",10.5108,10.628,10.3545,10.5303,160600.0],["2014-01-29",10.4033,10.5987,10.3545,10.4229,100100.0],["2014-01-30",10.501,10.7452,10.4619,10.5889,78100.0],["2014-01-31",10.4033,10.755,10.3643,10.5401,122700.0],["2014-02-03",10.5499,10.5987,9.5535,9.7684,238100.0],["2014-02-04",9.7684,10.0517,9.573,9.8758,109700.0],["2014-02-05",9.8465,9.8465,9.6219,9.7293,87600.0],["2014-02-06",9.8172,9.8172,9.407,9.4656,196900.0],["2014-02-07",9.4558,9.4949,9.1725,9.3874,140200.0],["2014-02-10",9.3386,9.6414,9.2409,9.5242,97800.0],["2014-02-11",9.5632,9.6023,9.4363,9.5535,84400.0],["2014-02-12",9.5437,9.7,9.5437,9.6609,86200.0],["2014-02-13",9.5926,9.8856,9.573,9.8368,90100.0],["2014-02-14",9.8563,10.1103,9.7195,9.954,192100.0],["2014-02-18",10.1005,10.5596,9.8465,10.4619,167900.0],["2014-02-19",10.3936,11.1653,10.3936,10.5205,276400.0],["2014-02-20",9.3776,9.8172,8.4399,9.192,896900.0],["2014-02-21",9.2018,9.6805,8.8697,9.5632,424700.0],["2014-02-24",9.6805,9.8856,9.5632,9.5632,320300.0],["2014-02-25",9.6219,9.6414,9.3386,9.3972,170400.0],["2014-02-26",9.4656,9.9051,9.4656,9.7391,156600.0],["2014-02-27",9.7391,9.8172,9.5828,9.7586,111800.0],["2014-02-28",9.7488,9.8954,9.6707,9.7293,97600.0],["2014-03-03",9.7098,9.7195,9.4656,9.5242,171500.0],["2014-03-04",9.6219,10.0126,9.5828,9.7782,225000.0],["2014-03-05",9.7977,9.8856,9.5828,9.6805,95400.0],["2014-03-06",9.6805,10.0126,9.6316,9.7195,149600.0],["2014-03-07",9.8075,9.8172,9.6316,9.6414,145900.0],["2014-03-10",9.5926,9.8368,9.5242,9.7488,194200.0],["2014-03-11",9.7879,9.9344,9.4753,9.5339,185800.0],["2014-03-12",9.5222,9.581,9.2087,9.3263,279000.0],["2014-03-13",9.3948,9.6985,9.2381,9.2969,155500.0],["2014-03-14",9.2185,9.4046,9.2185,9.3458,111500.0],["2014-03-17",9.3458,9.6593,9.3458,9.5418,177600.0],["2014-03-18",9.5516,9.7867,9.532,9.7279,118900.0],["2014-03-19",9.6985,9.7769,9.532,9.532,82000.0],["2014-03-20",9.5418,9.7279,9.4536,9.4732,124300.0],["2014-03-21",9.5026,9.6985,9.3556,9.4536,201200.0],["2014-03-24",9.5026,9.6006,9.1205,9.2185,152500.0],["2014-03-25",9.3067,9.483,9.0911,9.2185,102100.0],["2014-03-26",9.3067,9.3556,9.0617,9.0617,184600.0],["2014-03-27",9.0911,9.3948,9.0618,9.3263,123500.0],["2014-03-28",9.3165,9.6006,9.2871,9.434,116300.0],["2014-03-31",9.532,10.1688,9.4634,9.7573,398800.0],["2014-04-01",9.9434,10.1394,9.8455,10.1002,156600.0],["2014-04-02",10.5508,10.5802,10.1786,10.3451,201300.0],["2014-04-03",10.3843,10.4626,10.11,10.2765,138000.0],["2014-04-04",10.3059,10.3157,9.6887,9.9434,209300.0],["2014-04-07",9.8455,9.9238,9.6104,9.7181,262400.0],["2014-04-08",9.7573,10.11,9.7573,10.0414,125300.0],["2014-04-09",10.0512,10.159,9.7965,9.9532,113400.0],["2014-04-10",9.9042,9.9434,9.4634,9.532,159400.0],["2014-04-11",9.4928,9.6691,9.385,9.434,113700.0],["2014-04-14",9.5712,9.6104,9.1695,9.2969,82400.0],["2014-04-15",9.3067,9.6691,9.1009,9.5516,148800.0],["2014-04-16",9.6495,9.7083,9.385,9.6104,84800.0],["2014-04-17",9.6104,9.7867,9.5222,9.6887,69300.0],["2014-04-21",9.6887,9.8847,9.5908,9.7769,84900.0],["2014-04-22",9.7573,9.9728,9.7181,9.7965,113500.0],["2014-04-23",9.8063,9.8553,9.6299,9.6495,95700.0],["2014-04-24",9.7279,9.7279,9.4634,9.5026,53500.0],["2014-04-25",9.4242,9.6299,9.2871,9.2871,81200.0],["2014-04-28",9.3067,9.5712,9.1597,9.4634,112800.0],["2014-04-29",9.6202,9.7965,9.0618,9.0911,159200.0],["2014-04-30",9.0226,9.1205,8.7874,8.8952,211600.0],["2014-05-01",8.8462,8.9344,8.7287,8.8168,264100.0],["2014-05-02",8.8168,8.954,8.7287,8.8462,104900.0],["2014-05-05",8.8168,8.8854,8.7385,8.8462,65800.0],["2014-05-06",8.7972,8.8462,8.4642,8.4838,190900.0],["2014-05-07",8.4642,8.7091,8.3564,8.6993,183900.0],["2014-05-08",8.6209,8.7581,8.4936,8.5229,122800.0],["2014-05-09",8.4446,8.7581,8.4446,8.7385,91400.0],["2014-05-12",8.7581,9.0617,8.7189,8.7777,139400.0],["2014-05-13",8.7189,8.8952,8.6307,8.7091,114300.0],["2014-05-14",8.6601,8.7287,8.4838,8.4936,106200.0],["2014-05-15",8.4838,8.5915,8.3564,8.5034,103500.0],["2014-05-16",8.4642,8.5915,8.327,8.5425,87000.0],["2014-05-19",8.4446,8.6895,8.4446,8.5719,105600.0],["2014-05-20",8.5719,8.5719,8.327,8.376,137400.0],["2014-05-21",8.4446,8.5327,8.2486,8.3956,74900.0],["2014-05-22",8.376,8.5034,8.376,8.4348,56100.0],["2014-05-23",8.474,8.5621,8.3368,8.5327,55800.0],["2014-05-27",8.5327,8.8756,8.5327,8.8462,84700.0],["2014-05-28",8.7972,8.8168,8.5719,8.6405,112300.0],["2014-05-29",8.6405,8.7189,8.5719,8.7091,130100.0],["2014-05-30",8.7385,8.8364,8.5719,8.6503,68600.0],["2014-06-02",8.6307,8.6895,8.229,8.4348,141000.0],["2014-06-03",8.376,8.5229,8.327,8.4152,86500.0],["2014-06-04",8.3956,8.5327,8.3858,8.5229,62400.0],["2014-06-05",8.6013,8.8168,8.5229,8.8168,140400.0],["2014-06-06",8.905,9.1499,8.8266,8.9442,169600.0],["2014-06-09",8.954,9.1401,8.8658,9.0422,78000.0],["2014-06-10",9.052,9.052,8.8756,8.954,76400.0],["2014-06-11",8.9343,8.954,8.8164,8.8557,59100.0],["2014-06-12",8.836,8.836,8.6493,8.6788,92400.0],["2014-06-13",8.7378,8.7574,8.5412,8.5608,91400.0],["2014-06-16",8.551,8.669,8.4331,8.5707,81400.0],["2014-06-17",8.5117,8.7869,8.4331,8.7083,98700.0],["2014-06-18",8.7083,8.8754,8.551,8.8066,58800.0],["2014-06-19",8.8655,8.9245,8.6002,8.7181,100600.0],["2014-06-20",8.6886,8.9245,8.6493,8.9147,209900.0],["2014-06-23",8.9147,8.9147,8.7279,8.8164,56700.0],["2014-06-24",8.7869,8.9442,8.6591,8.7279,97500.0],["2014-06-25",8.6984,8.8754,8.6493,8.8655,50400.0],["2014-06-26",8.9048,8.9736,8.7574,8.895,84900.0],["2014-06-27",8.8459,9.1014,8.7279,8.8655,412400.0],["2014-06-30",8.7967,8.9933,8.669,8.7967,110300.0],["2014-07-01",8.8066,9.1506,8.8066,9.1014,203400.0],["2014-07-02",9.1014,9.1309,8.954,8.9638,66200.0],["2014-07-03",8.8754,8.9442,8.7869,8.836,83900.0],["2014-07-07",8.7476,8.7672,8.6002,8.6296,227100.0],["2014-07-08",8.6002,8.6002,8.4036,8.4429,372300.0],["2014-07-09",8.4527,8.6788,8.4527,8.551,103000.0],["2014-07-10",8.551,9.1801,8.551,9.0326,227000.0],["2014-07-11",8.9835,9.1211,8.895,9.0916,92800.0],["2014-07-14",9.1604,9.1604,8.9147,9.0424,132400.0],["2014-07-15",9.013,9.013,8.8557,8.9933,77700.0],["2014-07-16",9.0424,9.1112,8.8754,8.8852,83400.0],["2014-07-17",8.8459,8.954,8.6591,8.6886,146200.0],["2014-07-18",8.6591,8.895,8.6002,8.8557,154700.0],["2014-07-21",8.7574,8.8852,8.6591,8.8164,85900.0],["2014-07-22",8.8557,8.9933,8.8459,8.9147,62600.0],["2014-07-23",8.9147,9.0621,8.8459,9.0031,89600.0],["2014-07-24",8.9638,9.927,8.9245,9.8582,325800.0],["2014-07-25",9.7305,9.7796,9.4651,9.583,219000.0],["2014-07-28",9.583,9.6027,9.2685,9.5339,210200.0],["2014-07-29",9.5241,9.7206,9.4356,9.6813,77400.0],["2014-07-30",9.7698,9.8287,9.5929,9.7796,133900.0],["2014-07-31",9.6027,9.7796,9.4946,9.6813,231900.0],["2014-08-01",9.6813,9.7894,9.4749,9.6518,158800.0],["2014-08-04",9.7403,9.8189,9.4847,9.7993,95300.0],["2014-08-05",9.7796,9.8582,9.6813,9.7305,87300.0],["2014-08-06",9.7206,9.9565,9.701,9.8877,69600.0],["2014-08-07",9.9664,10.0646,9.6813,9.7894,96200.0],["2014-08-08",9.7796,10.2317,9.7796,10.2121,185900.0],["2014-08-11",10.2121,10.2809,10.0548,10.104,125500.0],["2014-08-12",10.0941,10.104,9.927,9.986,58800.0],["2014-08-13",9.986,10.3792,9.986,10.3104,141500.0],["2014-08-14",10.2907,10.3988,10.1629,10.1728,59800.0],["2014-08-15",10.3202,10.389,10.0745,10.2514,114400.0],["2014-08-18",10.3988,10.4185,10.3005,10.4185,101400.0],["2014-08-19",10.4185,10.5069,10.3104,10.3104,63500.0],["2014-08-20",10.2809,10.3595,10.045,10.2907,177400.0],["2014-08-21",10.2514,10.2809,10.0155,10.104,134000.0],["2014-08-22",10.0745,10.1433,9.9565,10.0548,73900.0],["2014-08-25",10.0646,10.1138,9.8484,9.9074,118300.0],["2014-08-26",9.8681,10.0253,9.8287,9.9369,102900.0],["2014-08-27",9.8975,10.1138,9.8287,10.0155,85400.0],["2014-08-28",9.9369,9.9664,9.8386,9.8582,59200.0],["2014-08-29",9.8681,9.9565,9.7796,9.8681,42500.0],["2014-09-02",9.8582,10.045,9.8091,10.0057,109900.0],["2014-09-03",10.0253,10.104,9.927,9.9762,96400.0],["2014-09-04",9.9958,10.1138,9.9958,9.9958,53900.0],["2014-09-05",9.9369,10.045,9.8877,9.9958,63000.0],["2014-09-08",9.9762,10.0646,9.8484,9.9565,57400.0],["2014-09-09",9.9663,9.9663,9.7305,9.8189,121300.0],["2014-09-10",9.7893,9.9076,9.7795,9.8781,53000.0],["2014-09-11",9.8584,9.9471,9.7598,9.8584,113600.0],["2014-09-12",9.8584,9.8879,9.6119,9.7203,92200.0],["2014-09-15",9.7302,9.7598,9.533,9.7105,74000.0],["2014-09-16",9.7499,9.8091,9.6119,9.7401,63000.0],["2014-09-17",9.7696,9.8091,9.533,9.6612,73000.0],["2014-09-18",9.6809,10.0161,9.5626,9.9964,93000.0],["2014-09-19",10.0555,10.095,9.9372,10.0654,209700.0],["2014-09-22",10.0062,10.1541,9.9274,10.0259,91600.0],["2014-09-23",10.0259,10.0752,9.9569,9.9964,85000.0],["2014-09-24",9.9865,10.1344,9.8386,10.1048,88400.0],["2014-09-25",10.1147,10.1245,9.8682,9.9668,84000.0],["2014-09-26",10.0259,10.1442,9.9767,10.1048,55900.0],["2014-09-29",10.0555,10.1541,9.9668,10.0555,78700.0],["2014-09-30",10.0259,10.1541,9.7302,9.7302,130700.0],["2014-10-01",9.7499,9.9175,9.5823,9.7006,123600.0],["2014-10-02",9.7203,10.0654,9.7006,10.0457,82600.0],["2014-10-03",10.2823,10.578,10.2133,10.4301,200400.0],["2014-10-06",10.4104,10.6963,10.2921,10.578,189400.0],["2014-10-07",10.5484,10.5682,10.3118,10.4499,283100.0],["2014-10-08",10.4203,10.7357,10.3513,10.6766,103800.0],["2014-10-09",10.6372,10.6372,10.233,10.2428,95200.0],["2014-10-10",10.1541,10.4597,10.095,10.1541,84500.0],["2014-10-13",10.233,10.5386,10.233,10.3611,88900.0],["2014-10-14",10.509,10.7357,10.1935,10.2724,102000.0],["2014-10-15",10.095,10.371,9.8978,10.302,109000.0],["2014-10-16",10.1245,10.5189,10.1245,10.3611,72600.0],["2014-10-17",10.5287,10.5287,9.8781,10.0062,161000.0],["2014-10-20",9.9964,10.2133,9.8682,10.1541,102600.0],["2014-10-21",10.1837,10.2823,10.1541,10.2133,64300.0],["2014-10-22",10.2625,10.2625,10.0555,10.0752,66100.0],["2014-10-23",10.2133,10.4499,10.2034,10.3513,74300.0],["2014-10-24",10.3907,10.44,10.2231,10.4006,66300.0],["2014-10-27",10.4104,10.6569,10.2724,10.5682,107000.0],["2014-10-28",10.1541,10.3907,10.0555,10.2625,178300.0],["2014-10-29",10.2527,10.302,9.8682,9.9274,115400.0],["2014-10-30",9.8584,10.0752,9.8091,9.9274,160400.0],["2014-10-31",10.1442,10.2625,10.0358,10.1147,108400.0],["2014-11-03",10.164,10.2231,9.9569,9.9569,111900.0],["2014-11-04",9.9274,10.1442,9.9274,10.0555,76200.0],["2014-11-05",10.0851,10.0851,9.8781,10.0457,116500.0],["2014-11-06",10.0259,10.233,10.0062,10.1442,115800.0],["2014-11-07",10.1442,10.1442,9.8584,9.9175,79300.0],["2014-11-10",9.8682,9.9175,9.7598,9.9175,86500.0],["2014-11-11",9.8584,9.8682,9.7893,9.8288,73600.0],["2014-11-12",9.7105,9.7696,9.3753,9.7598,224400.0],["2014-11-13",9.7105,9.9569,9.5823,9.602,69400.0],["2014-11-14",9.5823,9.6612,9.4837,9.5429,85900.0],["2014-11-17",9.5725,9.6119,9.3654,9.4246,90800.0],["2014-11-18",9.4246,9.5527,9.3359,9.4049,80700.0],["2014-11-19",9.3654,9.4147,9.0302,9.0697,118600.0],["2014-11-20",9.0697,9.4443,9.0697,9.4246,86700.0],["2014-11-21",9.6119,10.0259,9.4936,9.671,194500.0],["2014-11-24",9.6415,9.9569,9.6415,9.9569,110500.0],["2014-11-25",9.9274,10.0555,9.7696,9.8781,136600.0],["2014-11-26",9.8781,10.0062,9.8781,9.9767,55600.0],["2014-11-28",9.9372,10.1935,9.8978,9.9569,71300.0],["2014-12-01",9.9569,10.3513,9.8682,10.2527,281800.0],["2014-12-02",10.302,10.6174,10.2231,10.5386,118800.0],["2014-12-03",10.5189,10.6963,10.5189,10.578,131700.0],["2014-12-04",10.578,10.578,10.233,10.2921,107000.0],["2014-12-05",10.2724,10.4893,10.2231,10.2625,63300.0],["2014-12-08",10.1935,10.4301,10.1541,10.164,52000.0],["2014-12-09",10.0654,10.6273,9.9076,10.6076,172900.0],["2014-12-10",10.5384,10.7163,10.3604,10.3604,86300.0],["2014-12-11",10.3703,10.6274,10.1528,10.1627,57400.0],["2014-12-12",9.9947,10.3407,9.9551,10.2814,107300.0],["2014-12-15",10.2715,10.311,9.7574,10.0342,112700.0],["2014-12-16",10.0045,10.2319,9.9057,9.9057,76400.0],["2014-12-17",9.9057,10.4198,9.8859,10.4198,122400.0],["2014-12-18",10.4198,10.4988,10.3802,10.4791,127100.0],["2014-12-19",10.4791,10.4791,10.1429,10.1627,449700.0],["2014-12-22",10.1232,10.3407,10.1232,10.2715,160100.0],["2014-12-23",10.4791,11.0722,10.4791,11.0228,347900.0],["2014-12-24",10.9931,11.4677,10.9931,11.3985,88600.0],["2014-12-26",11.4677,11.8631,11.3194,11.616,100700.0],["2014-12-29",11.5863,11.695,11.2106,11.2601,103600.0],["2014-12-30",11.2699,11.4677,11.2205,11.2996,75800.0],["2014-12-31",11.2699,11.616,11.181,11.2007,91800.0],["2015-01-02",11.3194,11.5072,11.0228,11.1217,105500.0],["2015-01-05",11.1118,11.3293,11.0327,11.1217,98200.0],["2015-01-06",11.0129,11.1513,10.7064,11.0228,108900.0],["2015-01-07",11.0821,11.4479,10.8646,11.3589,214500.0],["2015-01-08",11.4775,11.7642,11.3688,11.616,278100.0],["2015-01-09",11.5566,11.5566,11.1315,11.2403,134500.0],["2015-01-12",11.2007,11.4874,11.1217,11.4874,85600.0],["2015-01-13",11.616,12.1004,11.5467,11.9323,171200.0],["2015-01-14",11.9323,12.1498,11.7148,12.0509,106800.0],["2015-01-15",12.1399,12.1399,11.6654,11.7148,145800.0],["2015-01-16",11.6852,12.0114,11.6852,11.9916,85100.0],["2015-01-20",11.9916,12.0608,11.7247,11.9521,68000.0],["2015-01-21",11.9026,11.9422,11.5171,11.5566,52600.0],["2015-01-22",11.5962,11.8038,11.4677,11.6555,119300.0],["2015-01-23",11.6555,11.8334,11.5863,11.6061,70200.0],["2015-01-26",11.616,11.8137,11.4281,11.7049,91400.0],["2015-01-27",11.5863,11.7049,11.4973,11.616,49700.0],["2015-01-28",11.695,11.695,11.2502,11.3787,68000.0],["2015-01-29",11.3688,11.6555,11.3293,11.6258,63900.0],["2015-01-30",11.4874,11.6258,11.092,11.1315,98300.0],["2015-02-02",11.1315,11.4677,11.0327,11.4281,69800.0],["2015-02-03",11.438,11.616,11.2798,11.4973,42500.0],["2015-02-04",11.4874,11.7247,11.3589,11.5369,59500.0],["2015-02-05",11.5369,11.7642,11.4775,11.7148,67500.0],["2015-02-06",11.6753,11.7247,11.2798,11.3787,91800.0],["2015-02-09",11.3787,11.5962,11.0228,11.0623,57600.0],["2015-02-10",11.1909,11.2601,10.8844,11.1612,100500.0],["2015-02-11",11.2502,11.3391,10.9833,11.2403,54900.0],["2015-02-12",11.349,11.349,11.1019,11.2699,39100.0],["2015-02-13",11.2304,11.349,11.1118,11.1711,91700.0],["2015-02-17",11.0327,11.0327,10.4,10.5878,230200.0],["2015-02-18",10.4593,10.6966,10.4296,10.6966,111600.0],["2015-02-19",10.6669,10.9042,10.6274,10.8745,147600.0],["2015-02-20",10.8844,10.8943,10.3407,10.4296,232400.0],["2015-02-23",10.4791,10.6372,10.1825,10.3506,126700.0],["2015-02-24",10.3308,10.489,10.222,10.3802,112500.0],["2015-02-25",10.4395,10.5285,10.3802,10.5186,90500.0],["2015-02-26",10.4791,10.657,10.4494,10.5977,136900.0],["2015-02-27",10.5483,10.6076,10.3506,10.3604,105400.0],["2015-03-02",10.3308,10.4692,10.0342,10.3901,154700.0],["2015-03-03",10.311,10.4296,10.0737,10.4296,247900.0],["2015-03-04",10.4099,10.5977,10.2912,10.4791,64300.0],["2015-03-05",10.5186,10.7064,10.4395,10.6867,69700.0],["2015-03-06",10.5878,10.7361,10.311,10.3901,82600.0],["2015-03-09",10.4494,10.568,10.2912,10.4198,37600.0],["2015-03-10",10.3407,10.489,10.1924,10.4,53100.0],["2015-03-11",10.3901,10.5487,10.0232,10.2414,231800.0],["2015-03-12",10.1323,10.4595,9.9043,10.1422,225300.0],["2015-03-13",10.1422,10.2711,9.5176,10.162,227300.0],["2015-03-16",10.2116,10.4991,10.1819,10.4595,126000.0],["2015-03-17",10.3702,10.4198,10.2017,10.3306,78700.0],["2015-03-18",10.2711,10.4099,10.1422,10.3008,61800.0],["2015-03-19",10.2513,10.3008,10.2017,10.281,69700.0],["2015-03-20",10.3207,10.3702,10.0133,10.0332,193500.0],["2015-03-23",10.0232,10.2116,10.0232,10.1819,122900.0],["2015-03-24",10.172,10.4,9.9439,10.0133,156100.0],["2015-03-25",10.053,10.2711,9.8745,9.9538,98700.0],["2015-03-26",9.9538,10.1125,9.8646,9.8944,66300.0],["2015-03-27",9.8745,10.1521,9.8745,9.9836,104600.0],["2015-03-30",10.0034,10.3901,10.0034,10.2017,81900.0],["2015-03-31",10.0926,10.3405,9.9538,10.281,93600.0],["2015-04-01",10.2314,10.281,10.0827,10.1918,46800.0],["2015-04-02",10.1918,10.2612,10.1026,10.2513,72400.0],["2015-04-06",10.1422,10.2314,10.0629,10.1224,87800.0],["2015-04-07",10.1125,10.2414,10.0332,10.1323,83600.0],["2015-04-08",10.0926,10.2215,10.0034,10.0926,272100.0],["2015-04-09",10.0629,10.162,9.9836,10.0926,119500.0],["2015-04-10",10.0827,10.4496,10.0133,10.2711,124700.0],["2015-04-13",10.2612,10.3603,10.1125,10.1323,62800.0],["2015-04-14",10.1521,10.5487,10.1224,10.5487,85700.0],["2015-04-15",10.5289,10.6082,10.3405,10.4198,84000.0],["2015-04-16",10.4496,10.509,10.1224,10.162,89400.0],["2015-04-17",10.0926,10.162,9.8051,9.825,268600.0],["2015-04-20",9.9043,10.1918,9.825,10.0629,42200.0],["2015-04-21",10.0827,10.1422,10.0332,10.1026,38800.0],["2015-04-22",10.0728,10.2116,9.8944,10.0232,54400.0],["2015-04-23",9.9836,10.172,9.9439,10.0431,38300.0],["2015-04-24",10.0629,10.1026,9.9142,10.0926,46500.0],["2015-04-27",10.1224,10.2116,9.7952,9.9043,93800.0],["2015-04-28",9.4185,10.7668,9.4185,10.6875,162900.0],["2015-04-29",10.5983,10.5983,10.1819,10.3008,122400.0],["2015-04-30",10.2017,10.2116,9.8745,10.1125,149100.0],["2015-05-01",10.162,10.2612,9.934,10.0034,141400.0],["2015-05-04",10.0431,10.1918,10.0232,10.0926,93600.0],["2015-05-05",10.1026,10.2314,9.9241,10.0926,119400.0],["2015-05-06",10.2414,10.2711,9.9538,10.1422,126400.0],["2015-05-07",10.172,10.2612,9.9935,10.0034,65100.0],["2015-05-08",10.1224,10.2909,9.9737,10.0232,77400.0],["2015-05-11",10.0827,10.509,10.053,10.2215,172800.0],["2015-05-12",10.1918,10.2612,10.0232,10.0332,51800.0],["2015-05-13",10.0133,10.0629,9.934,10.0232,55100.0],["2015-05-14",10.1125,10.3108,10.0728,10.281,85900.0],["2015-05-15",10.3008,10.3207,10.1323,10.2314,68200.0],["2015-05-18",10.3702,10.856,10.3702,10.7966,152000.0],["2015-05-19",10.8263,10.9056,10.4991,10.6379,63600.0],["2015-05-20",10.7371,10.9453,10.6082,10.9155,107200.0],["2015-05-21",10.9056,11.0543,10.8362,11.0444,131200.0],["2015-05-22",11.0444,11.1435,10.9155,11.0345,102700.0],["2015-05-26",11.0741,11.094,10.5983,10.7767,142600.0],["2015-05-27",10.7767,10.9453,10.5388,10.9254,80200.0],["2015-05-28",10.9056,10.9651,10.7172,10.7668,48500.0],["2015-05-29",10.7272,10.7966,10.4991,10.6181,65900.0],["2015-06-01",10.6478,10.8362,10.4496,10.6181,90100.0],["2015-06-02",10.5487,10.7272,10.4793,10.5487,43300.0],["2015-06-03",10.5784,10.6578,10.4595,10.6082,43900.0],["2015-06-04",10.5388,10.5685,10.4396,10.4595,42400.0],["2015-06-05",10.4297,10.7767,10.3306,10.6974,81500.0],["2015-06-08",10.6974,10.856,10.6974,10.7073,63100.0],["2015-06-09",10.6776,10.9254,10.5388,10.9056,74300.0],["2015-06-10",10.9752,11.2536,10.9752,11.1044,72300.0],["2015-06-11",11.1144,11.1541,10.9354,11.1044,56500.0],["2015-06-12",11.1144,11.1541,10.9354,11.0448,42800.0],["2015-06-15",10.9354,11.1044,10.9056,10.9653,78000.0],["2015-06-16",10.9354,11.0647,10.9354,10.9454,64800.0],["2015-06-17",10.9752,11.1343,10.9454,11.015,45100.0],["2015-06-18",11.0348,11.2436,10.9653,11.1641,87600.0],["2015-06-19",11.2138,11.2138,11.0647,11.1343,116200.0],["2015-06-22",11.2337,11.4027,11.0647,11.3828,66500.0],["2015-06-23",11.4027,11.4027,11.1641,11.2734,52100.0],["2015-06-24",11.2635,11.3828,11.1939,11.3231,65700.0],["2015-06-25",11.3231,11.4325,11.2436,11.4126,62800.0],["2015-06-26",11.4027,11.4027,11.1541,11.2933,437300.0],["2015-06-29",11.1939,11.353,11.0647,11.0945,60700.0],["2015-06-30",11.1641,11.2337,11.015,11.2138,107800.0],["2015-07-01",11.2436,11.353,11.1541,11.2436,71700.0],["2015-07-02",11.2834,11.3828,10.8559,11.2138,92800.0],["2015-07-06",11.2536,11.5021,11.1243,11.4126,119100.0],["2015-07-07",11.4325,11.4325,11.015,11.3231,87500.0],["2015-07-08",11.2635,11.3629,11.0547,11.2038,343700.0],["2015-07-09",11.3331,11.4623,11.2337,11.3629,82500.0],["2015-07-10",11.4822,11.5518,11.0448,11.2337,272200.0],["2015-07-13",11.3132,11.5021,11.2635,11.4723,66600.0],["2015-07-14",11.4822,11.5717,11.4126,11.512,65900.0],["2015-07-15",11.5021,11.5319,11.3033,11.4623,43100.0],["2015-07-16",11.5319,11.6413,11.4424,11.6214,49800.0],["2015-07-17",11.6413,11.681,11.5916,11.6114,58300.0],["2015-07-20",11.6015,11.6114,11.4623,11.512,40000.0],["2015-07-21",11.5319,11.5816,11.3629,11.4524,87700.0],["2015-07-22",11.3728,11.4325,11.3033,11.3828,50500.0],["2015-07-23",11.4226,11.4226,11.1144,11.174,66100.0],["2015-07-24",11.1541,11.184,10.6869,10.7366,70200.0],["2015-07-27",10.667,10.8161,10.5676,10.677,109700.0],["2015-07-28",10.4483,11.0249,10.3887,10.9255,127000.0],["2015-07-29",11.0249,11.1144,10.6074,10.6372,142600.0],["2015-07-30",10.6273,10.9653,10.5577,10.9454,107900.0],["2015-07-31",10.9454,11.0249,10.8062,10.8857,60500.0],["2015-08-03",10.9354,10.9851,10.8758,10.9056,160600.0],["2015-08-04",10.9255,10.9851,10.6471,10.6968,43500.0],["2015-08-05",10.7664,10.9354,10.7068,10.9056,34000.0],["2015-08-06",10.836,10.8857,10.5775,10.6272,35800.0],["2015-08-07",10.5378,10.6173,10.3887,10.4483,57600.0],["2015-08-10",10.4483,10.498,10.339,10.4185,84000.0],["2015-08-11",10.3091,10.4284,10.2395,10.2594,51700.0],["2015-08-12",10.2694,10.4384,10.0805,10.4185,128700.0],["2015-08-13",10.3688,10.5577,10.2395,10.339,63100.0],["2015-08-14",10.2694,10.5378,10.1998,10.498,50900.0],["2015-08-17",10.4881,10.6372,10.3688,10.6074,40200.0],["2015-08-18",10.6272,10.6372,10.4085,10.4682,41800.0],["2015-08-19",10.3588,10.508,10.2197,10.4483,50200.0],["2015-08-20",10.2694,10.3887,10.1799,10.1799,75700.0],["2015-08-21",10.0009,10.4384,9.8618,10.2395,66700.0],["2015-08-24",9.7624,9.9811,9.6629,9.6828,104400.0],["2015-08-25",9.6431,9.6828,9.3548,9.5238,96700.0],["2015-08-26",9.653,9.7127,9.3945,9.5436,66200.0],["2015-08-27",9.6431,9.6729,9.4542,9.5834,63500.0],["2015-08-28",9.5138,9.8916,9.5138,9.8419,65700.0],["2015-08-31",9.7624,9.9413,9.6431,9.7226,67400.0],["2015-09-01",9.5238,9.7226,9.4542,9.484,100400.0],["2015-09-02",9.5834,9.822,9.5834,9.8021,50900.0],["2015-09-03",9.822,9.9214,9.7027,9.7425,33500.0],["2015-09-04",9.5735,9.8021,9.5735,9.7127,37400.0],["2015-09-08",9.8916,9.8916,9.653,9.7922,47600.0],["2015-09-09",9.862,9.9517,9.5927,9.6326,44500.0],["2015-09-10",9.5927,9.862,9.5728,9.6127,39300.0],["2015-09-11",9.5728,9.6625,9.5529,9.6127,26100.0],["2015-09-14",9.6127,9.6925,9.4731,9.4731,30800.0],["2015-09-15",9.513,9.7423,9.4531,9.6825,102100.0],["2015-09-16",9.6526,9.6725,9.493,9.5529,58000.0],["2015-09-17",9.5628,9.7224,9.5628,9.6127,56700.0],["2015-09-18",9.4731,9.7024,9.4731,9.4831,118200.0],["2015-09-21",9.5529,9.7124,9.513,9.6127,57400.0],["2015-09-22",9.5229,9.6326,9.4731,9.513,35400.0],["2015-09-23",9.5429,9.5628,9.4731,9.4731,52600.0],["2015-09-24",9.4731,9.8121,9.4731,9.7523,105100.0],["2015-09-25",9.8022,10.4703,9.7124,9.8221,128700.0],["2015-09-28",9.7722,9.7722,9.5728,9.6227,110500.0],["2015-09-29",9.6227,9.9418,9.6227,9.8022,63200.0],["2015-09-30",9.9418,9.9418,9.6725,9.7024,108500.0],["2015-10-01",9.7024,9.8919,9.6625,9.862,110100.0],["2015-10-02",9.7623,10.0215,9.7623,10.0116,66100.0],["2015-10-05",10.0814,10.3705,10.0814,10.2409,50100.0],["2015-10-06",10.1811,10.3107,10.0215,10.0714,57800.0],["2015-10-07",10.1512,10.3107,10.0514,10.191,228600.0],["2015-10-08",10.1013,10.3406,10.0215,10.3207,59700.0],["2015-10-09",10.3606,10.3905,10.191,10.201,24700.0],["2015-10-12",10.1811,10.3905,10.0913,10.3705,55600.0],["2015-10-13",10.3406,10.4304,10.0315,10.0614,46800.0],["2015-10-14",10.0315,10.221,9.9816,10.1212,68100.0],["2015-10-15",10.1312,10.3805,10.0614,10.3805,32100.0],["2015-10-16",10.4204,10.4204,10.2509,10.3506,28600.0],["2015-10-19",10.3107,10.4503,10.2409,10.3007,38600.0],["2015-10-20",10.191,10.3606,10.1611,10.2908,32900.0],["2015-10-21",10.3406,10.4104,9.9218,9.9816,38300.0],["2015-10-22",10.0016,10.0514,9.7722,9.872,38500.0],["2015-10-23",9.9218,10.0215,9.7024,9.842,59900.0],["2015-10-26",9.7623,9.7623,9.5628,9.6526,73400.0],["2015-10-27",10.1512,10.7195,9.6127,10.4304,184100.0],["2015-10-28",10.5002,10.7195,10.4104,10.7195,111000.0],["2015-10-29",10.7195,10.7694,10.56,10.5999,52200.0],["2015-10-30",10.5899,10.6597,10.4603,10.5101,40600.0],["2015-11-02",10.5101,10.7096,10.5101,10.6996,35300.0],["2015-11-03",10.6497,10.7195,10.5301,10.56,63700.0],["2015-11-04",10.5799,10.7195,10.55,10.5799,34000.0],["2015-11-05",10.57,10.7295,10.55,10.7295,38100.0],["2015-11-06",10.6996,10.9589,10.6298,10.9589,51600.0],["2015-11-09",10.9489,10.9489,10.6697,10.7594,27600.0],["2015-11-10",10.7495,10.8193,10.5899,10.7794,39200.0],["2015-11-11",10.7694,10.8492,10.6298,10.6896,27500.0],["2015-11-12",10.6497,10.7794,10.4902,10.5002,26200.0],["2015-11-13",10.4005,10.5799,10.4005,10.4204,37100.0],["2015-11-16",10.3905,10.4703,10.2808,10.4005,39700.0],["2015-11-17",10.3307,10.5002,10.3307,10.3805,34800.0],["2015-11-18",10.3805,10.4902,10.2708,10.3805,62200.0],["2015-11-19",10.3406,10.4603,10.2309,10.3506,37300.0],["2015-11-20",10.4104,10.55,10.2409,10.3007,89800.0],["2015-11-23",10.2808,10.4005,10.2309,10.2708,27600.0],["2015-11-24",10.221,10.7295,10.221,10.7195,65200.0],["2015-11-25",10.7495,10.9688,10.7495,10.9688,27800.0],["2015-11-27",10.9688,11.1483,10.8891,10.9589,32600.0],["2015-11-30",10.9688,11.0386,10.7195,10.8292,98700.0],["2015-12-01",10.6198,10.7694,10.56,10.7195,55700.0],["2015-12-02",10.4902,10.7295,10.4902,10.6099,39800.0],["2015-12-03",10.6198,10.6797,10.4603,10.4802,33200.0],["2015-12-04",10.4802,10.6996,10.4703,10.6497,53800.0],["2015-12-07",10.5999,10.6597,10.4703,10.55,66800.0],["2015-12-08",10.4703,10.6398,10.4503,10.56,49400.0],["2015-12-09",10.52,10.68,10.36,10.4,24100.0],["2015-12-10",10.39,10.5,10.23,10.4,26700.0],["2015-12-11",10.22,10.58,10.15,10.21,50400.0],["2015-12-14",10.4,10.49,10.13,10.27,65600.0],["2015-12-15",10.34,10.5,10.14,10.49,35300.0],["2015-12-16",10.61,10.79,10.44,10.64,53800.0],["2015-12-17",10.7,10.74,10.54,10.55,31300.0],["2015-12-18",10.5,10.67,10.24,10.26,144000.0],["2015-12-21",10.4,10.42,9.98,10.13,54600.0],["2015-12-22",10.16,10.32,10.04,10.14,38900.0],["2015-12-23",10.14,10.3,9.66,10.19,357400.0],["2015-12-24",10.23,10.73,10.23,10.71,36200.0],["2015-12-28",10.75,11.1,10.75,11.09,75000.0],["2015-12-29",11.11,11.29,11.02,11.16,52600.0],["2015-12-30",11.17,11.3,11.0,11.25,59900.0],["2015-12-31",11.16,11.31,10.76,10.78,71800.0],["2016-01-04",10.72,10.72,10.06,10.31,100900.0],["2016-01-05",10.28,10.39,10.18,10.28,33100.0],["2016-01-06",10.11,10.38,10.11,10.33,82500.0],["2016-01-07",10.13,10.27,10.02,10.02,76400.0],["2016-01-08",10.06,10.18,9.78,9.86,109100.0],["2016-01-11",9.9,10.14,9.74,9.89,45700.0],["2016-01-12",9.99,10.15,9.68,9.92,71800.0],["2016-01-13",9.92,9.94,9.4,9.47,124300.0],["2016-01-14",9.5,9.74,9.47,9.6,66500.0],["2016-01-15",9.33,9.64,9.24,9.61,73700.0],["2016-01-19",9.72,9.79,9.22,9.32,104600.0],["2016-01-20",9.18,9.46,9.05,9.34,138300.0],["2016-01-21",9.35,9.59,9.24,9.46,134900.0],["2016-01-22",9.56,9.74,9.48,9.74,60600.0],["2016-01-25",9.68,9.75,9.5,9.5,43400.0],["2016-01-26",9.47,9.74,9.47,9.54,153500.0],["2016-01-27",9.47,9.62,9.37,9.51,56200.0],["2016-01-28",9.49,9.63,9.45,9.53,47100.0],["2016-01-29",9.49,9.83,9.44,9.83,124200.0],["2016-02-01",9.73,9.77,9.62,9.66,47200.0],["2016-02-02",9.59,9.7,9.51,9.62,42100.0],["2016-02-03",9.74,9.74,9.43,9.61,42400.0],["2016-02-04",9.56,9.67,9.41,9.56,97200.0],["2016-02-05",9.52,9.56,9.19,9.27,90500.0],["2016-02-08",9.2,9.41,9.03,9.36,48300.0],["2016-02-09",9.28,9.59,9.11,9.3,48000.0],["2016-02-10",9.39,9.5,9.15,9.24,45400.0],["2016-02-11",9.12,9.15,8.94,8.97,163100.0],["2016-02-12",9.02,9.11,8.94,9.06,95100.0],["2016-02-16",9.21,9.97,9.1,9.79,176600.0],["2016-02-17",9.77,10.25,9.57,10.2,118300.0],["2016-02-18",10.2,10.36,10.09,10.2,132300.0],["2016-02-19",10.13,10.38,10.13,10.24,106200.0],["2016-02-22",10.3,10.61,10.04,10.48,190900.0],["2016-02-23",10.45,10.56,10.26,10.3,77500.0],["2016-02-24",10.2,10.56,10.06,10.53,54200.0],["2016-02-25",10.46,10.77,10.41,10.76,79300.0],["2016-02-26",10.81,10.91,10.5,10.54,105500.0],["2016-02-29",10.6,10.8,10.49,10.71,108900.0],["2016-03-01",10.74,10.99,10.66,10.85,200900.0],["2016-03-02",10.75,10.92,10.53,10.91,66900.0],["2016-03-03",10.87,10.97,10.78,10.86,86600.0],["2016-03-04",10.88,10.99,10.74,10.83,65000.0],["2016-03-07",11.0,11.32,10.95,11.21,166300.0],["2016-03-08",11.2,11.33,11.04,11.06,95700.0],["2016-03-09",11.19,11.19,11.0,11.08,67100.0],["2016-03-10",11.15,11.15,10.73,10.81,49300.0],["2016-03-11",10.84,10.93,10.68,10.76,103100.0],["2016-03-14",10.8,11.08,10.72,10.91,151000.0],["2016-03-15",10.91,11.01,10.59,10.63,84700.0],["2016-03-16",10.59,10.76,10.58,10.71,58300.0],["2016-03-17",10.68,10.85,10.54,10.78,77500.0],["2016-03-18",10.87,10.87,10.58,10.64,229700.0],["2016-03-21",10.64,10.71,10.51,10.55,56400.0],["2016-03-22",10.51,10.68,10.48,10.61,45500.0],["2016-03-23",10.53,10.57,10.34,10.47,61300.0],["2016-03-24",10.41,10.47,10.21,10.4,68900.0],["2016-03-28",10.33,10.87,10.3,10.78,109800.0],["2016-03-29",10.81,11.0,10.63,10.99,80700.0],["2016-03-30",11.0,11.22,10.93,11.15,87300.0],["2016-03-31",11.07,11.23,10.75,10.75,281800.0],["2016-04-01",10.72,11.0,10.66,10.94,48600.0],["2016-04-04",10.97,10.97,10.78,10.87,67100.0],["2016-04-05",10.76,10.91,10.67,10.75,77200.0],["2016-04-06",10.73,10.87,10.64,10.86,74300.0],["2016-04-07",10.8,10.98,10.78,10.92,143000.0],["2016-04-08",10.97,11.11,10.84,11.01,92600.0],["2016-04-11",11.0,11.11,10.83,10.88,62100.0],["2016-04-12",10.87,11.02,10.76,11.0,38200.0],["2016-04-13",11.16,11.87,10.97,11.82,186900.0],["2016-04-14",11.8,11.99,11.78,11.83,137400.0],["2016-04-15",11.79,12.01,11.56,11.99,139500.0],["2016-04-18",11.92,12.7,11.88,12.57,222700.0],["2016-04-19",12.6,13.0,12.56,12.77,195300.0],["2016-04-20",12.91,12.91,12.27,12.5,148700.0],["2016-04-21",12.67,12.82,12.47,12.5,138100.0],["2016-04-22",12.66,12.66,12.27,12.44,131500.0],["2016-04-25",12.5,12.5,12.11,12.16,78100.0],["2016-04-26",12.14,12.46,12.04,12.41,177900.0],["2016-04-27",12.35,12.42,11.88,12.07,225200.0],["2016-04-28",12.5,12.75,11.68,12.19,643500.0],["2016-04-29",12.26,12.58,12.26,12.4,245200.0],["2016-05-02",12.55,12.55,12.2,12.4,165800.0],["2016-05-03",12.42,12.49,12.13,12.25,181300.0],["2016-05-04",12.13,12.3,12.07,12.18,57900.0],["2016-05-05",12.11,12.25,12.07,12.19,86700.0],["2016-05-06",12.03,12.26,12.03,12.25,80500.0],["2016-05-09",12.41,12.43,12.0,12.25,118300.0],["2016-05-10",12.32,12.35,12.17,12.25,58700.0],["2016-05-11",12.26,12.26,12.02,12.06,47800.0],["2016-05-12",11.99,12.11,11.83,11.87,126400.0],["2016-05-13",11.84,11.88,11.64,11.73,121900.0],["2016-05-16",11.78,11.95,11.68,11.72,95900.0],["2016-05-17",11.73,11.79,11.22,11.27,192200.0],["2016-05-18",11.25,11.48,11.11,11.44,127700.0],["2016-05-19",11.4,11.45,11.17,11.36,51200.0],["2016-05-20",11.43,11.55,11.34,11.45,69400.0],["2016-05-23",11.49,11.68,11.46,11.48,61500.0],["2016-05-24",11.57,11.91,11.56,11.65,226600.0],["2016-05-25",11.64,11.7,11.55,11.59,64300.0],["2016-05-26",11.53,11.65,11.41,11.6,78200.0],["2016-05-27",11.67,11.72,11.49,11.52,70000.0],["2016-05-31",11.54,11.6,11.39,11.55,361000.0],["2016-06-01",11.46,11.76,11.43,11.66,199000.0],["2016-06-02",11.68,11.75,11.51,11.65,130300.0],["2016-06-03",11.67,11.84,11.6,11.79,70100.0],["2016-06-06",11.74,11.79,11.71,11.75,120200.0],["2016-06-07",11.75,11.94,11.71,11.88,78400.0],["2016-06-08",11.85,12.06,11.73,12.03,91900.0],["2016-06-09",11.91,12.07,11.91,11.98,49500.0],["2016-06-10",11.89,12.0,11.76,11.88,75400.0],["2016-06-13",12.0,12.07,11.91,11.99,142200.0],["2016-06-14",11.93,12.09,11.87,12.05,110300.0],["2016-06-15",12.17,12.17,11.98,11.99,125200.0],["2016-06-16",11.99,12.05,11.91,12.02,113900.0],["2016-06-17",12.0,12.0,11.76,11.8,196700.0],["2016-06-20",11.99,12.24,11.95,12.04,323400.0],["2016-06-21",12.08,12.09,11.85,12.0,109500.0],["2016-06-22",12.05,12.05,11.81,11.85,231600.0],["2016-06-23",11.98,12.05,11.91,11.94,173900.0],["2016-06-24",11.57,11.76,11.42,11.55,1721300.0],["2016-06-27",11.44,11.61,11.35,11.52,266900.0],["2016-06-28",11.56,11.76,11.56,11.63,164200.0],["2016-06-29",11.69,11.8,11.57,11.72,165100.0],["2016-06-30",11.8,11.92,11.64,11.81,306300.0],["2016-07-01",11.85,12.11,11.69,12.0,213400.0],["2016-07-05",11.97,12.0,11.76,11.85,115600.0],["2016-07-06",11.8,11.98,11.8,11.91,166400.0],["2016-07-07",11.9,12.0,11.86,11.98,73800.0],["2016-07-08",12.05,12.37,11.99,12.23,173000.0],["2016-07-11",12.25,12.25,12.05,12.19,109700.0],["2016-07-12",12.19,12.29,12.18,12.2,116500.0],["2016-07-13",12.3,12.39,12.22,12.35,173000.0],["2016-07-14",12.37,12.46,12.21,12.22,92300.0],["2016-07-15",12.29,12.31,12.13,12.21,77300.0],["2016-07-18",12.26,12.26,12.11,12.13,70600.0],["2016-07-19",12.11,12.21,11.97,11.97,103400.0],["2016-07-20",12.0,12.2,11.98,12.13,59200.0],["2016-07-21",12.16,12.16,11.96,11.99,88900.0],["2016-07-22",12.0,12.04,11.87,12.0,111300.0],["2016-07-25",11.94,12.06,11.81,12.02,183300.0],["2016-07-26",12.99,14.18,12.99,13.75,1918000.0],["2016-07-27",13.87,14.25,13.6,14.05,462900.0],["2016-07-28",14.13,14.4,14.06,14.29,441400.0],["2016-07-29",14.37,14.73,14.35,14.57,521800.0],["2016-08-01",14.38,14.52,13.99,14.32,436800.0],["2016-08-02",14.32,14.45,14.04,14.25,240900.0],["2016-08-03",14.15,14.24,13.93,14.0,231900.0],["2016-08-04",14.0,14.04,13.88,13.98,123000.0],["2016-08-05",14.0,14.67,14.0,14.58,281400.0],["2016-08-08",14.67,14.71,14.3,14.34,84300.0],["2016-08-09",14.37,14.8,14.31,14.67,153300.0],["2016-08-10",14.7,14.75,14.56,14.7,194500.0],["2016-08-11",14.82,15.51,14.76,15.33,586000.0],["2016-08-12",15.34,15.53,15.13,15.51,309800.0],["2016-08-15",15.51,15.97,15.51,15.87,305000.0],["2016-08-16",15.93,15.93,15.62,15.65,260300.0],["2016-08-17",15.75,15.78,15.27,15.49,125400.0],["2016-08-18",15.5,15.65,15.41,15.6,113700.0],["2016-08-19",15.54,15.6,15.34,15.52,135300.0],["2016-08-22",15.56,15.82,15.41,15.56,150000.0],["2016-08-23",15.53,15.77,15.37,15.53,147500.0],["2016-08-24",15.61,15.73,15.37,15.38,162100.0],["2016-08-25",15.28,15.56,15.21,15.33,132900.0],["2016-08-26",15.42,15.71,15.33,15.67,156600.0],["2016-08-29",15.88,16.42,15.82,16.39,436000.0],["2016-08-30",16.45,16.52,15.88,16.06,239000.0],["2016-08-31",16.14,16.16,15.87,15.95,164200.0],["2016-09-01",16.0,16.07,15.73,15.84,159200.0],["2016-09-02",15.85,16.32,15.83,16.23,269400.0],["2016-09-06",16.34,16.49,16.08,16.43,324300.0],["2016-09-07",16.55,17.69,16.55,17.64,927200.0],["2016-09-08",17.64,18.08,17.51,17.67,814800.0],["2016-09-09",17.67,17.79,17.11,17.24,597200.0],["2016-09-12",17.01,17.52,16.78,17.51,453000.0],["2016-09-13",17.47,17.5,17.08,17.17,167800.0],["2016-09-14",17.18,17.62,17.16,17.48,384900.0],["2016-09-15",17.49,17.81,17.45,17.75,372500.0],["2016-09-16",17.78,18.09,17.71,17.91,901900.0],["2016-09-19",18.0,18.25,17.66,17.86,400700.0],["2016-09-20",17.98,18.08,17.8,17.86,193700.0],["2016-09-21",18.04,18.38,17.73,18.28,275200.0],["2016-09-22",18.49,18.64,18.34,18.56,339800.0],["2016-09-23",18.55,18.61,18.02,18.14,160700.0],["2016-09-26",18.1,18.1,17.69,17.82,189700.0],["2016-09-27",18.0,18.12,17.73,17.87,228900.0],["2016-09-28",18.0,18.01,17.76,17.84,173300.0],["2016-09-29",17.89,17.89,17.35,17.41,405600.0],["2016-09-30",17.41,17.65,17.0,17.57,359300.0],["2016-10-03",17.5,17.6,17.25,17.49,223500.0],["2016-10-04",17.47,17.53,17.1,17.29,411600.0],["2016-10-05",17.31,17.47,17.22,17.24,123600.0],["2016-10-06",17.26,17.28,17.03,17.1,95200.0],["2016-10-07",17.16,17.36,17.07,17.32,161600.0],["2016-10-10",17.21,17.79,17.18,17.64,249300.0],["2016-10-11",17.5,17.51,16.68,16.88,521000.0],["2016-10-12",16.95,17.17,16.88,17.05,185800.0],["2016-10-13",16.85,17.12,16.73,16.99,206900.0],["2016-10-14",17.08,17.12,16.81,16.81,116900.0],["2016-10-17",16.8,16.9,16.62,16.75,149100.0],["2016-10-18",16.95,17.13,16.85,17.0,139600.0],["2016-10-19",17.05,17.2,16.8,17.0,172700.0],["2016-10-20",16.85,17.35,16.85,17.1,147400.0],["2016-10-21",16.95,17.25,16.85,17.15,125200.0],["2016-10-24",17.25,17.45,17.15,17.25,120600.0],["2016-10-25",17.3,17.3,16.8,17.0,150600.0],["2016-10-26",16.9,16.9,16.52,16.7,287800.0],["2016-10-27",17.35,18.25,16.75,16.75,422400.0],["2016-10-28",16.9,17.3,16.75,17.0,302600.0],["2016-10-31",17.1,17.2,16.5,17.0,294100.0],["2016-11-01",17.0,17.2,16.75,17.05,184800.0],["2016-11-02",17.1,17.1,16.6,16.6,104800.0],["2016-11-03",16.6,16.85,16.45,16.65,135400.0],["2016-11-04",16.55,16.95,16.4,16.45,154500.0],["2016-11-07",16.65,17.35,16.55,17.25,185800.0],["2016-11-08",17.25,17.4,16.86,17.2,127400.0],["2016-11-09",16.63,17.65,16.5,17.6,188600.0],["2016-11-10",17.9,18.4,17.5,18.25,285400.0],["2016-11-11",18.35,19.15,18.08,18.9,294500.0],["2016-11-14",19.15,19.21,18.35,18.7,261100.0],["2016-11-15",18.7,19.25,18.65,19.25,229500.0],["2016-11-16",19.2,19.45,18.9,19.25,187800.0],["2016-11-17",19.25,19.55,19.25,19.4,177000.0],["2016-11-18",19.35,19.7,19.25,19.7,123100.0],["2016-11-21",19.7,19.9,19.3,19.45,135600.0],["2016-11-22",19.45,19.5,19.0,19.45,185600.0],["2016-11-23",19.35,20.05,19.3,19.9,140900.0],["2016-11-25",19.8,20.15,19.8,20.1,60900.0],["2016-11-28",19.95,20.05,19.5,19.65,134700.0],["2016-11-29",19.75,19.9,19.45,19.65,159700.0],["2016-11-30",19.85,19.85,19.13,19.65,357400.0],["2016-12-01",19.7,19.75,18.45,18.6,200100.0],["2016-12-02",18.55,18.85,17.75,17.85,206400.0],["2016-12-05",18.05,18.55,18.05,18.15,186000.0],["2016-12-06",18.05,18.4,17.8,18.15,186900.0],["2016-12-07",18.15,18.35,17.85,18.2,133200.0],["2016-12-08",18.25,18.8,18.0,18.6,150200.0],["2016-12-09",18.55,18.9,18.4,18.7,147600.0],["2016-12-12",18.6,19.5,18.5,19.45,219800.0],["2016-12-13",19.35,19.6,18.8,18.9,276500.0],["2016-12-14",18.9,19.25,18.8,18.9,131600.0],["2016-12-15",18.9,19.6,18.8,19.55,168300.0],["2016-12-16",19.65,19.65,19.15,19.3,751100.0],["2016-12-19",19.45,19.55,19.05,19.1,155700.0],["2016-12-20",19.3,19.85,19.2,19.55,100200.0],["2016-12-21",19.5,19.6,19.3,19.4,71800.0],["2016-12-22",19.4,19.5,19.35,19.4,109700.0],["2016-12-23",19.35,19.7,19.35,19.7,57000.0],["2016-12-27",19.65,20.0,19.6,19.9,118500.0],["2016-12-28",19.85,19.9,19.25,19.4,121500.0],["2016-12-29",19.4,19.65,19.15,19.35,90800.0],["2016-12-30",19.35,19.4,19.05,19.15,104400.0],["2017-01-03",19.15,19.15,18.8,19.0,137500.0],["2017-01-04",19.1,19.3,18.95,19.15,209800.0],["2017-01-05",19.0,19.5,19.0,19.2,143300.0],["2017-01-06",19.25,19.3,18.95,19.15,105400.0],["2017-01-09",19.2,19.25,18.9,19.0,99600.0],["2017-01-10",18.95,19.45,18.95,19.35,132100.0],["2017-01-11",19.35,19.55,18.95,19.3,86600.0],["2017-01-12",19.05,19.15,18.55,18.8,106900.0],["2017-01-13",18.85,19.25,18.75,19.15,91700.0],["2017-01-17",19.05,19.05,18.6,18.65,95600.0],["2017-01-18",18.8,18.8,18.55,18.65,54600.0],["2017-01-19",18.7,18.7,18.3,18.5,91400.0],["2017-01-20",18.55,19.0,18.45,18.9,141800.0],["2017-01-23",18.9,19.1,18.55,18.65,115900.0],["2017-01-24",18.7,18.9,18.45,18.8,82400.0],["2017-01-25",18.9,19.05,18.65,18.85,72500.0],["2017-01-26",18.8,18.8,18.2,18.25,74200.0],["2017-01-27",18.25,18.7,18.1,18.55,72200.0],["2017-01-30",18.45,18.6,18.1,18.3,107900.0],["2017-01-31",18.2,19.1,18.2,19.0,144800.0],["2017-02-01",19.15,19.15,18.7,19.1,75900.0],["2017-02-02",19.0,19.0,18.4,18.5,91900.0],["2017-02-03",18.7,19.0,18.4,18.95,72900.0],["2017-02-06",18.9,18.99,18.5,18.8,58400.0],["2017-02-07",18.8,18.9,18.45,18.55,85200.0],["2017-02-08",18.45,18.55,18.25,18.35,67500.0],["2017-02-09",18.4,18.8,18.4,18.6,49400.0],["2017-02-10",18.75,18.75,18.45,18.6,60900.0],["2017-02-13",18.65,18.9,18.5,18.65,65800.0],["2017-02-14",18.55,19.2,18.55,19.1,91400.0],["2017-02-15",19.1,19.6,19.04,19.55,105300.0],["2017-02-16",19.1,19.1,15.2,16.1,1322700.0],["2017-02-17",16.6,17.35,16.2,17.25,671200.0],["2017-02-21",17.3,17.3,16.27,16.3,397900.0],["2017-02-22",16.3,16.9,16.2,16.75,361200.0],["2017-02-23",16.75,17.0,16.3,16.6,217000.0],["2017-02-24",16.4,17.35,16.4,17.25,189300.0],["2017-02-27",17.25,17.45,16.7,16.75,174200.0],["2017-02-28",16.7,16.75,16.0,16.0,267300.0],["2017-03-01",16.25,16.6,15.95,16.45,330600.0],["2017-03-02",16.35,16.6,16.3,16.3,81600.0],["2017-03-03",16.3,16.47,16.1,16.25,61600.0],["2017-03-06",16.15,16.15,15.85,15.95,85700.0],["2017-03-07",15.95,16.1,15.85,15.95,71800.0],["2017-03-08",16.05,16.05,15.75,15.75,63300.0],["2017-03-09",15.7,16.3,15.7,16.05,96700.0],["2017-03-10",16.2,16.45,15.95,16.3,101700.0],["2017-03-13",16.25,16.49,16.0,16.4,154900.0],["2017-03-14",16.3,16.5,15.98,16.35,231100.0],["2017-03-15",16.45,16.75,16.3,16.6,148600.0],["2017-03-16",16.65,16.9,16.4,16.7,186500.0],["2017-03-17",16.65,17.0,16.65,16.9,318000.0],["2017-03-20",16.95,17.05,16.55,17.0,128800.0],["2017-03-21",17.1,17.1,16.55,16.55,138500.0],["2017-03-22",16.5,16.65,16.35,16.45,117800.0],["2017-03-23",16.35,16.8,16.25,16.7,102600.0],["2017-03-24",16.8,17.15,16.65,17.15,187800.0],["2017-03-27",16.95,16.95,16.55,16.55,98700.0],["2017-03-28",16.45,16.54,16.1,16.25,167200.0],["2017-03-29",16.2,16.5,16.15,16.2,95800.0],["2017-03-30",16.25,16.58,16.1,16.45,137800.0],["2017-03-31",16.45,16.85,16.25,16.65,177600.0],["2017-04-03",16.6,16.7,16.15,16.15,135400.0],["2017-04-04",16.1,16.3,15.85,16.0,116100.0],["2017-04-05",16.1,16.15,15.7,15.85,133200.0],["2017-04-06",15.8,16.25,15.6,16.15,180300.0],["2017-04-07",16.15,16.2,15.55,15.9,124800.0],["2017-04-10",15.85,15.9,15.35,15.6,287000.0],["2017-04-11",15.5,15.7,15.4,15.6,172200.0],["2017-04-12",15.6,15.6,14.95,14.95,165800.0],["2017-04-13",14.75,15.15,14.45,14.8,602600.0],["2017-04-17",14.75,15.0,14.5,14.75,257900.0],["2017-04-18",14.7,14.7,14.3,14.7,349900.0],["2017-04-19",14.75,15.15,14.03,14.6,780300.0],["2017-04-20",14.55,15.8,14.5,15.45,332100.0],["2017-04-21",15.45,15.71,15.35,15.65,205100.0],["2017-04-24",15.9,16.1,15.73,16.05,153200.0],["2017-04-25",16.2,16.65,16.05,16.25,275900.0],["2017-04-26",16.35,16.85,16.25,16.75,224800.0],["2017-04-27",17.15,19.35,17.1,18.4,552200.0],["2017-04-28",18.4,18.55,18.0,18.15,195400.0],["2017-05-01",18.25,18.5,18.1,18.3,234200.0],["2017-05-02",18.4,18.65,18.15,18.3,155100.0],["2017-05-03",18.3,18.45,18.08,18.4,128800.0],["2017-05-04",18.45,18.5,18.1,18.45,85900.0],["2017-05-05",18.5,19.05,18.4,19.0,248800.0],["2017-05-08",19.05,19.1,18.65,18.8,81800.0],["2017-05-09",18.75,19.15,18.65,18.95,167700.0],["2017-05-10",18.9,19.0,18.55,18.95,121700.0],["2017-05-11",18.9,19.05,18.73,18.8,117000.0],["2017-05-12",18.7,18.95,18.64,18.85,80500.0],["2017-05-15",18.85,19.05,18.75,18.9,95300.0],["2017-05-16",18.9,19.0,18.53,19.0,108000.0],["2017-05-17",19.0,19.0,18.23,18.25,202900.0],["2017-05-18",18.15,18.37,18.15,18.25,94600.0],["2017-05-19",18.25,18.55,18.25,18.25,136800.0],["2017-05-22",18.35,18.45,18.2,18.35,97400.0],["2017-05-23",18.4,18.6,18.15,18.3,150600.0],["2017-05-24",18.25,18.6,18.15,18.6,128900.0],["2017-05-25",18.6,18.7,18.21,18.4,72600.0],["2017-05-26",18.2,18.35,18.2,18.25,52300.0],["2017-05-30",18.2,18.65,18.1,18.6,102100.0],["2017-05-31",18.7,18.7,18.15,18.25,64600.0],["2017-06-01",18.2,18.65,18.2,18.6,77700.0],["2017-06-02",18.6,19.0,18.6,18.75,82900.0],["2017-06-05",18.8,18.8,18.2,18.2,70700.0],["2017-06-06",18.0,18.85,17.8,18.6,94400.0],["2017-06-07",18.55,18.75,18.4,18.5,42200.0],["2017-06-08",18.45,18.95,18.45,18.9,76700.0],["2017-06-09",18.9,19.35,18.75,18.95,141100.0],["2017-06-12",18.7,19.0,18.55,18.75,90700.0],["2017-06-13",18.8,19.0,18.65,18.75,66900.0],["2017-06-14",18.7,18.85,18.25,18.4,59500.0],["2017-06-15",18.2,18.55,18.2,18.45,51700.0],["2017-06-16",18.1,18.6,17.95,18.5,201500.0],["2017-06-19",18.5,18.8,18.4,18.65,56100.0],["2017-06-20",18.65,18.9,18.55,18.6,55300.0],["2017-06-21",18.7,19.17,18.6,19.1,103200.0],["2017-06-22",19.1,19.7,19.1,19.6,140300.0],["2017-06-23",19.5,20.0,19.4,19.9,233300.0],["2017-06-26",19.8,19.95,19.65,19.8,80100.0],["2017-06-27",19.8,20.2,19.6,19.65,213300.0],["2017-06-28",19.8,20.1,19.55,20.05,277100.0],["2017-06-29",20.05,20.2,19.8,20.05,106500.0],["2017-06-30",20.05,20.3,19.9,19.95,185400.0],["2017-07-03",19.95,20.1,19.7,19.95,61300.0],["2017-07-05",19.9,19.9,19.55,19.8,89700.0],["2017-07-06",19.65,19.85,19.4,19.7,99200.0],["2017-07-07",19.75,19.9,19.65,19.8,66300.0],["2017-07-10",19.7,19.9,19.1,19.35,106700.0],["2017-07-11",19.3,19.75,19.3,19.6,93500.0],["2017-07-12",19.75,20.15,19.6,19.8,68000.0],["2017-07-13",19.75,19.8,19.4,19.55,54300.0],["2017-07-14",19.5,20.05,19.35,19.7,156900.0],["2017-07-17",19.7,20.0,19.5,19.65,120600.0],["2017-07-18",19.6,19.6,19.1,19.25,70800.0],["2017-07-19",19.25,19.55,19.15,19.45,71400.0],["2017-07-20",19.4,19.65,19.1,19.4,61500.0],["2017-07-21",19.7,19.7,19.05,19.15,140700.0],["2017-07-24",19.1,19.75,18.8,19.7,155600.0],["2017-07-25",19.35,19.9,18.65,19.75,247000.0],["2017-07-26",19.9,20.0,18.95,19.4,168600.0],["2017-07-27",19.45,19.45,17.8,18.35,208000.0],["2017-07-28",18.3,19.0,18.3,18.9,154600.0],["2017-07-31",18.85,18.9,18.55,18.75,123800.0],["2017-08-01",18.9,18.9,18.4,18.65,111000.0],["2017-08-02",18.7,18.95,18.35,18.65,109600.0],["2017-08-03",18.65,19.05,18.55,18.6,121300.0],["2017-08-04",18.6,18.85,18.4,18.7,101700.0],["2017-08-07",18.7,19.0,18.5,18.7,189400.0],["2017-08-08",18.7,18.9,18.45,18.55,158300.0],["2017-08-09",18.5,18.5,18.1,18.5,194600.0],["2017-08-10",18.35,18.55,18.3,18.35,98500.0],["2017-08-11",18.25,18.8,17.6,18.4,75300.0],["2017-08-14",18.55,18.95,18.55,18.9,80700.0],["2017-08-15",18.9,19.25,18.8,19.15,95200.0],["2017-08-16",19.1,19.3,18.85,19.1,57600.0],["2017-08-17",19.0,19.25,19.0,19.0,89200.0],["2017-08-18",18.85,19.2,18.85,19.05,87800.0],["2017-08-21",19.0,19.6,19.0,19.2,132000.0],["2017-08-22",19.3,19.3,18.8,19.05,120000.0],["2017-08-23",18.9,19.15,18.85,18.85,55700.0],["2017-08-24",18.9,19.05,18.65,19.0,67400.0],["2017-08-25",19.05,19.2,18.9,19.1,96600.0],["2017-08-28",19.1,19.25,18.9,19.25,184200.0],["2017-08-29",19.1,20.25,19.1,19.8,425900.0],["2017-08-30",19.8,20.6,19.55,20.45,205800.0],["2017-08-31",20.85,20.9,20.35,20.8,124800.0],["2017-09-01",20.75,21.7,20.55,21.5,159300.0],["2017-09-05",21.55,22.85,21.55,21.85,373300.0],["2017-09-06",21.55,22.1,21.55,21.95,204700.0],["2017-09-07",21.9,22.05,21.65,22.05,166500.0],["2017-09-08",22.0,22.5,21.7,21.75,182300.0],["2017-09-11",21.9,22.5,21.9,22.4,133100.0],["2017-09-12",22.4,22.9,22.4,22.8,190500.0],["2017-09-13",22.75,22.75,22.25,22.45,138000.0],["2017-09-14",22.4,23.35,22.2,23.05,311000.0],["2017-09-15",23.1,23.15,22.5,22.7,1002100.0],["2017-09-18",22.7,22.95,22.11,22.5,228000.0],["2017-09-19",22.5,22.55,22.0,22.1,109600.0],["2017-09-20",22.0,22.15,21.5,21.85,118700.0],["2017-09-21",21.75,21.85,21.55,21.6,111600.0],["2017-09-22",21.6,21.9,21.5,21.85,89600.0],["2017-09-25",21.85,21.95,21.5,21.65,107000.0],["2017-09-26",21.65,21.8,21.45,21.5,99000.0],["2017-09-27",21.5,22.35,21.5,22.3,233600.0],["2017-09-28",22.3,22.65,22.0,22.5,104500.0],["2017-09-29",22.45,23.3,22.45,22.7,300700.0],["2017-10-02",22.8,23.25,22.5,23.25,162500.0],["2017-10-03",23.25,23.45,22.7,23.3,162100.0],["2017-10-04",23.4,23.7,23.2,23.5,172500.0],["2017-10-05",23.5,23.9,23.36,23.85,147300.0],["2017-10-06",23.7,24.0,23.4,23.65,136500.0],["2017-10-09",23.6,23.75,23.25,23.35,63900.0],["2017-10-10",23.4,23.5,23.25,23.3,90800.0],["2017-10-11",21.5,21.5,19.2,20.0,920600.0],["2017-10-12",20.1,21.65,20.1,21.3,401900.0],["2017-10-13",21.25,21.45,20.2,20.3,252700.0],["2017-10-16",20.3,20.8,20.15,20.3,186400.0],["2017-10-17",20.3,20.6,20.25,20.4,105000.0],["2017-10-18",20.5,20.85,20.4,20.75,108200.0],["2017-10-19",20.7,20.8,20.4,20.6,115800.0],["2017-10-20",20.8,20.9,20.4,20.4,130100.0],["2017-10-23",20.55,20.55,20.25,20.25,137800.0],["2017-10-24",20.3,20.4,19.95,20.2,288400.0],["2017-10-25",20.1,20.2,19.93,20.0,164600.0],["2017-10-26",20.05,20.25,19.9,20.0,88400.0],["2017-10-27",20.0,20.08,19.85,20.0,122000.0],["2017-10-30",19.85,20.27,19.8,20.1,215000.0],["2017-10-31",19.55,19.9,18.76,19.45,538100.0],["2017-11-01",19.4,19.6,18.9,19.0,195200.0],["2017-11-02",18.95,19.45,18.9,19.1,126400.0],["2017-11-03",19.1,19.35,18.85,19.05,110700.0],["2017-11-06",19.2,19.35,18.95,19.2,143800.0],["2017-11-07",19.15,19.15,18.55,18.9,134300.0],["2017-11-08",18.8,19.15,18.55,19.0,177300.0],["2017-11-09",18.95,18.95,18.25,18.85,177600.0],["2017-11-10",18.7,18.8,18.5,18.65,114000.0],["2017-11-13",18.5,19.1,18.3,19.05,103300.0],["2017-11-14",18.95,19.52,18.75,19.35,168900.0],["2017-11-15",19.2,19.25,18.95,19.0,98000.0],["2017-11-16",19.2,19.7,19.15,19.35,155500.0],["2017-11-17",19.25,19.35,19.15,19.2,70300.0],["2017-11-20",19.3,19.55,19.0,19.5,78200.0],["2017-11-21",19.7,20.0,19.6,19.9,142000.0],["2017-11-22",19.95,20.05,19.5,19.55,65300.0],["2017-11-24",19.65,19.75,19.35,19.7,40000.0],["2017-11-27",19.65,19.75,19.35,19.35,76000.0],["2017-11-28",19.5,20.05,19.35,19.95,83000.0],["2017-11-29",20.0,20.45,19.88,20.35,126200.0],["2017-11-30",20.5,20.5,20.1,20.35,143600.0],["2017-12-01",20.35,20.35,19.1,19.8,162500.0],["2017-12-04",20.1,20.15,19.15,19.15,76000.0],["2017-12-05",19.2,19.45,18.75,18.85,141800.0],["2017-12-06",18.9,19.05,18.45,18.9,145300.0],["2017-12-07",18.95,19.15,18.8,19.05,103500.0],["2017-12-08",19.1,19.25,18.95,18.95,37500.0],["2017-12-11",18.95,19.25,18.75,19.15,86600.0],["2017-12-12",19.15,19.2,18.89,19.05,74600.0],["2017-12-13",19.0,19.45,19.0,19.3,82300.0],["2017-12-14",19.3,19.4,19.15,19.2,97300.0],["2017-12-15",19.25,20.1,19.1,19.95,562200.0],["2017-12-18",20.1,20.3,19.85,20.0,59800.0],["2017-12-19",20.08,20.27,19.83,19.95,130000.0],["2017-12-20",19.9,20.1,19.63,19.7,50700.0],["2017-12-21",19.55,19.9,19.0,19.25,209400.0],["2017-12-22",19.2,19.6,19.2,19.4,85200.0],["2017-12-26",19.35,19.45,19.2,19.35,73200.0],["2017-12-27",19.3,19.5,19.1,19.15,77500.0],["2017-12-28",19.2,19.43,19.15,19.35,82700.0],["2017-12-29",19.45,19.55,19.1,19.15,176400.0],["2018-01-02",19.3,19.65,18.75,19.1,211600.0],["2018-01-03",19.1,19.3,18.95,19.1,132400.0],["2018-01-04",19.2,19.33,18.95,19.25,64900.0],["2018-01-05",19.3,19.45,19.25,19.45,58900.0],["2018-01-08",19.35,19.5,19.22,19.35,40100.0],["2018-01-09",19.3,19.5,19.1,19.25,70800.0],["2018-01-10",19.15,19.15,18.75,18.8,120400.0],["2018-01-11",18.85,19.1,18.65,18.85,122000.0],["2018-01-12",18.8,19.1,18.55,18.65,122300.0],["2018-01-16",18.75,19.1,18.1,18.2,120900.0],["2018-01-17",18.35,18.5,18.15,18.25,170600.0],["2018-01-18",18.15,18.35,18.08,18.2,101700.0],["2018-01-19",18.1,18.4,18.05,18.35,101200.0],["2018-01-22",18.4,18.6,18.2,18.45,87000.0],["2018-01-23",18.4,18.85,18.4,18.8,65000.0],["2018-01-24",18.85,19.3,18.7,19.0,83400.0],["2018-01-25",19.1,19.25,18.93,19.25,74400.0],["2018-01-26",19.25,19.6,18.95,19.5,89700.0],["2018-01-29",19.45,19.5,19.1,19.15,68000.0],["2018-01-30",18.9,19.25,18.89,19.0,70500.0],["2018-01-31",19.05,19.15,18.83,18.85,60000.0],["2018-02-01",18.8,18.9,18.5,18.65,61200.0],["2018-02-02",18.45,18.6,18.2,18.25,71600.0],["2018-02-05",18.05,18.5,17.6,17.65,93400.0],["2018-02-06",17.25,18.05,17.1,17.6,126500.0],["2018-02-07",17.55,17.95,17.3,17.75,80600.0],["2018-02-08",17.75,17.75,16.8,16.85,74100.0],["2018-02-09",17.0,17.55,17.0,17.5,97700.0],["2018-02-12",17.45,17.67,16.95,17.3,69700.0],["2018-02-13",17.2,17.3,16.9,17.1,56200.0],["2018-02-14",16.85,17.5,16.85,17.45,77000.0],["2018-02-15",17.45,17.95,17.45,17.9,45300.0],["2018-02-16",17.85,18.45,17.8,18.25,86600.0],["2018-02-20",18.2,18.2,17.7,17.9,64500.0],["2018-02-21",18.0,18.75,18.0,18.45,95900.0],["2018-02-22",18.5,18.95,18.5,18.65,57700.0],["2018-02-23",18.75,18.8,18.5,18.8,56900.0],["2018-02-26",18.8,19.15,18.7,19.05,47300.0],["2018-02-27",19.0,19.15,18.9,19.0,153300.0],["2018-02-28",19.05,19.2,18.95,18.95,121900.0],["2018-03-01",18.9,19.2,18.65,18.8,225500.0],["2018-03-02",18.6,18.9,18.6,18.75,73400.0],["2018-03-05",18.65,19.3,18.65,19.15,49200.0],["2018-03-06",19.15,19.75,19.1,19.6,105800.0],["2018-03-07",19.55,20.05,19.45,19.9,183900.0],["2018-03-08",19.4,22.1,19.4,22.1,391900.0],["2018-03-09",22.35,22.7,21.55,21.7,265600.0],["2018-03-12",21.65,22.0,21.45,21.55,163900.0],["2018-03-13",21.6,21.6,20.7,20.8,101700.0],["2018-03-14",20.8,21.05,20.55,20.7,126300.0],["2018-03-15",20.8,20.9,20.65,20.85,87300.0],["2018-03-16",20.85,21.45,20.8,21.45,365400.0],["2018-03-19",21.3,21.3,20.45,20.85,125800.0],["2018-03-20",20.85,20.95,20.55,20.65,100700.0],["2018-03-21",20.55,20.75,20.45,20.5,72800.0],["2018-03-22",20.3,20.45,19.9,20.05,107300.0],["2018-03-23",20.05,20.05,19.6,19.65,145600.0],["2018-03-26",19.9,20.05,19.45,19.9,81200.0],["2018-03-27",19.9,19.9,19.65,19.75,108100.0],["2018-03-28",19.75,19.95,19.55,19.8,102600.0],["2018-03-29",19.9,20.25,19.88,20.05,133200.0],["2018-04-02",20.0,20.0,19.05,19.4,166900.0],["2018-04-03",19.5,19.75,19.45,19.6,104000.0],["2018-04-04",19.3,20.0,19.25,19.95,72300.0],["2018-04-05",20.05,20.25,19.95,20.05,64100.0],["2018-04-06",19.9,20.15,19.55,19.75,81000.0],["2018-04-09",19.85,20.55,19.65,20.35,169100.0],["2018-04-10",20.65,21.35,20.45,21.2,137600.0],["2018-04-11",21.05,21.4,21.05,21.15,61000.0],["2018-04-12",21.25,21.5,21.2,21.4,53900.0],["2018-04-13",21.5,21.8,21.39,21.55,82600.0],["2018-04-16",21.75,22.35,21.7,22.25,110400.0],["2018-04-17",22.4,23.65,22.15,23.35,191200.0],["2018-04-18",23.35,24.0,23.15,23.75,131700.0],["2018-04-19",23.7,23.8,23.33,23.4,82300.0],["2018-04-20",23.3,23.55,23.2,23.3,62800.0],["2018-04-23",23.4,23.65,23.2,23.35,61000.0],["2018-04-24",23.4,23.45,22.75,23.15,86900.0],["2018-04-25",23.1,23.4,22.9,23.05,109400.0],["2018-04-26",23.1,23.15,22.9,23.1,63700.0],["2018-04-27",23.1,23.1,22.65,22.8,80300.0],["2018-04-30",22.9,22.9,22.45,22.45,125100.0],["2018-05-01",22.45,22.8,22.3,22.7,216500.0],["2018-05-02",22.75,23.4,22.55,23.1,151800.0],["2018-05-03",21.9,24.45,21.35,24.1,241900.0],["2018-05-04",24.05,24.55,23.75,24.45,118100.0],["2018-05-07",24.45,25.65,24.0,25.5,211200.0],["2018-05-08",25.35,26.25,25.33,25.85,233700.0],["2018-05-09",26.0,26.08,25.25,25.3,198200.0],["2018-05-10",25.3,25.5,24.95,25.45,134400.0],["2018-05-11",25.4,25.6,25.1,25.2,74600.0],["2018-05-14",25.2,25.25,24.45,24.85,87300.0],["2018-05-15",24.75,25.65,24.7,25.6,142400.0],["2018-05-16",26.0,27.1,25.85,25.95,276700.0],["2018-05-17",25.85,26.1,25.35,25.4,107800.0],["2018-05-18",25.55,26.8,25.45,26.75,427800.0],["2018-05-21",26.85,27.25,26.35,26.7,85900.0],["2018-05-22",26.7,26.75,26.3,26.45,65900.0],["2018-05-23",26.35,26.9,26.35,26.75,86400.0],["2018-05-24",26.7,27.15,26.6,26.95,52900.0],["2018-05-25",27.0,27.45,26.75,26.9,78400.0],["2018-05-29",26.7,26.9,26.3,26.75,121000.0],["2018-05-30",26.9,27.5,26.9,27.5,83400.0],["2018-05-31",27.45,27.75,27.05,27.55,135200.0],["2018-06-01",27.8,28.45,27.55,27.9,198800.0],["2018-06-04",28.0,28.25,27.4,27.55,181800.0],["2018-06-05",27.7,27.7,27.2,27.4,127800.0],["2018-06-06",27.5,27.95,27.05,27.35,246200.0],["2018-06-07",27.55,27.55,26.9,27.05,112900.0],["2018-06-08",27.05,27.75,26.8,27.5,141200.0],["2018-06-11",27.55,27.65,27.2,27.5,102700.0],["2018-06-12",27.65,28.18,27.65,28.0,124600.0],["2018-06-13",27.95,28.35,27.7,28.15,156800.0],["2018-06-14",28.25,29.3,28.18,29.05,157100.0],["2018-06-15",29.05,29.4,28.75,29.35,364100.0],["2018-06-18",29.35,29.55,29.05,29.35,93600.0],["2018-06-19",29.15,29.35,28.75,29.0,108900.0],["2018-06-20",29.3,29.35,28.55,28.6,136000.0],["2018-06-21",28.6,28.6,27.35,27.75,168500.0],["2018-06-22",27.85,28.3,27.5,28.15,463100.0],["2018-06-25",28.05,28.25,27.6,28.1,101200.0],["2018-06-26",28.15,28.65,28.08,28.4,87100.0],["2018-06-27",28.4,28.54,27.7,27.85,121200.0],["2018-06-28",27.7,27.9,27.3,27.6,99200.0],["2018-06-29",27.7,28.05,27.6,27.85,134700.0],["2018-07-02",27.55,28.6,27.5,28.6,155400.0],["2018-07-03",28.7,28.95,28.35,28.9,50600.0],["2018-07-05",29.0,29.8,28.5,29.7,154000.0],["2018-07-06",29.75,30.25,29.6,30.15,133700.0],["2018-07-09",30.4,30.45,29.4,29.75,162400.0],["2018-07-10",29.8,29.8,29.1,29.35,95300.0],["2018-07-11",29.15,29.55,29.0,29.3,79300.0],["2018-07-12",29.5,29.85,29.2,29.75,109000.0],["2018-07-13",29.8,29.9,29.5,29.65,45800.0],["2018-07-16",29.65,29.65,29.15,29.3,103800.0],["2018-07-17",29.3,29.63,29.2,29.35,126000.0],["2018-07-18",29.3,29.5,29.05,29.4,71800.0],["2018-07-19",29.3,29.85,29.15,29.75,69600.0],["2018-07-20",29.75,30.25,29.63,29.95,95400.0],["2018-07-23",29.8,30.85,29.8,30.7,136900.0],["2018-07-24",30.85,30.9,30.25,30.25,99100.0],["2018-07-25",30.2,31.0,30.2,30.85,82700.0],["2018-07-26",30.85,31.35,30.45,31.0,108900.0],["2018-07-27",31.1,31.1,29.55,29.65,84000.0],["2018-07-30",29.55,29.55,28.9,28.95,67700.0],["2018-07-31",29.1,29.85,28.65,29.8,103300.0],["2018-08-01",29.8,29.9,29.45,29.85,61300.0],["2018-08-02",29.75,30.15,29.55,30.0,58000.0],["2018-08-03",29.75,30.2,29.35,29.85,103900.0],["2018-08-06",29.75,30.35,29.5,29.6,99600.0],["2018-08-07",31.0,33.45,30.5,32.65,395700.0],["2018-08-08",33.05,33.15,31.65,32.0,205200.0],["2018-08-09",32.25,33.25,32.25,33.15,216300.0],["2018-08-10",32.85,34.15,32.75,32.85,262300.0],["2018-08-13",32.8,32.92,31.95,32.1,203500.0],["2018-08-14",32.25,33.1,31.8,32.1,239000.0],["2018-08-15",31.8,32.15,31.55,32.05,133100.0],["2018-08-16",32.1,32.25,31.6,32.05,151100.0],["2018-08-17",32.0,32.25,31.65,32.25,171300.0],["2018-08-20",32.5,32.65,31.7,32.05,154800.0],["2018-08-21",32.05,32.8,31.85,32.7,177400.0],["2018-08-22",32.7,34.35,32.7,34.2,265000.0],["2018-08-23",34.2,35.05,34.1,34.5,277900.0],["2018-08-24",34.55,34.65,33.58,34.05,145000.0],["2018-08-27",34.2,34.9,34.15,34.25,160800.0],["2018-08-28",34.25,34.35,33.3,33.8,115900.0],["2018-08-29",33.9,34.4,33.9,34.2,123800.0],["2018-08-30",34.2,34.55,33.95,34.2,91700.0],["2018-08-31",34.15,34.8,33.95,34.7,112900.0],["2018-09-04",34.6,35.0,34.35,34.6,100000.0],["2018-09-05",34.65,34.65,33.55,34.6,118300.0],["2018-09-06",34.5,34.75,34.05,34.55,116800.0],["2018-09-07",34.4,35.0,34.15,34.4,101900.0],["2018-09-10",34.25,34.35,33.85,34.0,92700.0],["2018-09-11",33.95,34.85,33.95,34.65,84200.0],["2018-09-12",34.55,34.8,34.15,34.3,79300.0],["2018-09-13",34.55,35.0,34.25,34.35,94800.0],["2018-09-14",34.35,34.9,34.1,34.8,107700.0],["2018-09-17",34.55,34.65,33.5,33.7,163100.0],["2018-09-18",33.7,34.65,33.6,34.5,123000.0],["2018-09-19",34.4,34.5,33.6,33.7,144200.0],["2018-09-20",33.95,34.4,33.6,34.0,92400.0],["2018-09-21",33.95,34.65,33.95,34.6,480600.0],["2018-09-24",34.6,35.5,34.58,35.35,123600.0],["2018-09-25",35.35,36.05,35.1,35.75,129800.0],["2018-09-26",35.75,35.75,34.95,35.1,99100.0],["2018-09-27",35.25,35.35,34.75,35.2,79000.0],["2018-09-28",35.2,35.75,35.05,35.2,178600.0],["2018-10-01",35.44,35.44,33.99,34.03,137600.0],["2018-10-02",33.95,34.24,33.18,33.36,168300.0],["2018-10-03",33.46,33.58,32.72,33.25,169700.0],["2018-10-04",33.17,33.17,31.94,32.08,145400.0],["2018-10-05",31.88,32.53,31.1,31.85,367800.0],["2018-10-08",31.66,31.96,30.09,30.48,190500.0],["2018-10-09",30.22,31.05,30.14,30.41,164700.0],["2018-10-10",30.38,30.38,29.4,29.47,199000.0],["2018-10-11",29.0,30.05,28.81,29.58,251000.0],["2018-10-12",29.96,31.14,29.69,30.13,146800.0],["2018-10-15",30.03,30.78,29.4,30.57,152600.0],["2018-10-16",32.01,33.65,31.97,33.55,275100.0],["2018-10-17",33.26,33.4,32.89,33.1,181300.0],["2018-10-18",33.01,33.5,32.74,32.99,152800.0],["2018-10-19",33.01,33.28,31.97,31.99,220900.0],["2018-10-22",32.06,32.41,31.33,31.62,129500.0],["2018-10-23",31.18,33.13,31.0,33.06,234100.0],["2018-10-24",33.0,33.78,32.18,32.2,155300.0],["2018-10-25",32.42,33.04,31.39,31.75,186100.0],["2018-10-26",31.32,31.58,30.25,31.39,179600.0],["2018-10-29",31.7,32.28,31.05,31.34,184600.0],["2018-10-30",31.24,32.07,31.06,31.34,190900.0],["2018-10-31",31.75,32.18,30.77,30.98,281400.0],["2018-11-01",31.62,31.85,29.7,29.86,426000.0],["2018-11-02",30.13,31.73,30.09,31.54,223900.0],["2018-11-05",31.51,31.77,30.54,31.0,175100.0],["2018-11-06",30.91,31.55,30.5,31.48,79600.0],["2018-11-07",31.71,31.9,31.34,31.7,117000.0],["2018-11-08",31.67,32.28,31.07,32.17,78900.0],["2018-11-09",31.88,32.04,30.71,31.03,84800.0],["2018-11-12",31.08,31.08,29.51,29.58,116000.0],["2018-11-13",29.79,29.83,28.61,28.7,121300.0],["2018-11-14",28.92,29.31,28.09,28.54,99200.0],["2018-11-15",28.34,29.08,28.3,29.04,102000.0],["2018-11-16",28.98,30.03,28.98,29.74,198500.0],["2018-11-19",29.67,29.97,27.93,28.17,150200.0],["2018-11-20",27.83,29.41,27.68,28.82,170000.0],["2018-11-21",28.99,29.35,28.52,29.23,74400.0],["2018-11-23",29.0,29.91,28.95,29.6,47500.0],["2018-11-26",29.74,30.26,29.45,29.79,129700.0],["2018-11-27",29.6,29.95,29.31,29.34,69700.0],["2018-11-28",29.43,30.63,29.32,30.49,136800.0],["2018-11-29",30.2,30.49,29.79,30.05,159100.0],["2018-11-30",30.11,30.51,29.95,30.32,125700.0],["2018-12-03",30.76,30.76,29.7,30.37,131700.0],["2018-12-04",30.35,30.35,29.07,29.18,186700.0],["2018-12-06",28.84,30.25,28.58,30.18,168300.0],["2018-12-07",30.32,30.32,28.54,28.58,133100.0],["2018-12-10",28.51,29.13,28.06,28.07,259500.0],["2018-12-11",28.14,29.03,28.14,28.8,146200.0],["2018-12-12",29.26,30.05,29.07,29.45,104400.0],["2018-12-13",29.67,29.72,28.84,29.07,94700.0],["2018-12-14",28.84,29.12,28.36,28.58,95000.0],["2018-12-17",28.58,28.84,27.61,27.77,146300.0],["2018-12-18",28.15,28.4,27.6,27.71,123000.0],["2018-12-19",27.7,28.07,26.92,27.16,93100.0],["2018-12-20",27.14,27.39,26.29,26.42,154600.0],["2018-12-21",26.45,26.66,25.62,26.08,868800.0],["2018-12-24",25.73,26.25,25.58,25.76,63400.0],["2018-12-26",25.74,27.49,25.65,27.41,147600.0],["2018-12-27",26.86,27.59,26.45,27.56,173500.0],["2018-12-28",27.59,28.33,27.22,28.06,132600.0],["2018-12-31",28.35,28.68,27.87,28.38,138500.0],["2019-01-02",27.9,28.04,27.18,27.37,111400.0],["2019-01-03",27.23,27.23,25.85,25.9,138000.0],["2019-01-04",26.36,27.26,26.29,27.07,116600.0],["2019-01-07",26.71,27.4,26.71,27.03,118300.0],["2019-01-08",27.17,27.31,26.66,27.27,199400.0],["2019-01-09",27.37,28.0,27.37,27.56,96700.0],["2019-01-10",27.32,27.79,27.21,27.72,59800.0],["2019-01-11",27.47,27.63,27.1,27.24,74700.0],["2019-01-14",26.96,27.09,26.41,26.86,94700.0],["2019-01-15",27.02,27.68,26.92,27.67,70700.0],["2019-01-16",27.7,28.72,27.7,28.5,103900.0],["2019-01-17",28.35,28.94,28.35,28.81,114100.0],["2019-01-18",28.95,28.95,28.21,28.44,98700.0],["2019-01-22",28.08,28.74,27.88,28.28,114100.0],["2019-01-23",28.46,28.56,27.83,28.12,48900.0],["2019-01-24",28.1,28.36,27.76,28.31,46700.0],["2019-01-25",28.47,28.84,27.85,27.97,89000.0],["2019-01-28",27.72,27.88,26.85,26.99,133900.0],["2019-01-29",27.04,27.48,26.24,26.64,140300.0],["2019-01-30",26.87,27.45,26.77,27.21,121300.0],["2019-01-31",27.21,28.25,26.99,27.91,157100.0],["2019-02-01",27.91,27.91,27.53,27.86,199200.0],["2019-02-04",27.7,28.88,27.58,28.82,118600.0],["2019-02-05",28.92,29.44,28.48,28.6,94600.0],["2019-02-06",28.54,28.94,28.5,28.77,71000.0],["2019-02-07",28.52,29.05,28.46,28.64,56200.0],["2019-02-08",28.44,29.57,28.41,29.18,108900.0],["2019-02-11",29.28,30.35,29.12,30.19,155200.0],["2019-02-12",30.2,30.51,29.81,30.47,131700.0],["2019-02-13",30.75,30.86,29.72,30.24,298000.0],["2019-02-14",26.7,28.17,23.99,25.85,848500.0],["2019-02-15",25.69,27.19,24.85,27.03,696600.0],["2019-02-19",27.42,28.93,27.42,28.84,316200.0],["2019-02-20",28.82,29.78,28.57,29.71,283400.0],["2019-02-21",29.62,29.9,29.01,29.2,254900.0],["2019-02-22",29.42,29.5,28.91,29.38,130400.0],["2019-02-25",29.64,29.65,28.98,29.5,142900.0],["2019-02-26",29.41,29.7,28.75,29.02,164700.0],["2019-02-27",28.97,29.77,28.8,29.65,144500.0],["2019-02-28",29.42,29.73,29.3,29.58,227600.0],["2019-03-01",29.6,29.78,29.22,29.7,316500.0],["2019-03-04",29.83,29.83,29.2,29.63,179500.0],["2019-03-05",29.61,29.95,29.38,29.62,124500.0],["2019-03-06",29.6,29.6,28.44,28.79,222300.0],["2019-03-07",28.78,29.03,28.53,28.86,106200.0],["2019-03-08",28.72,29.37,28.01,29.21,186800.0],["2019-03-11",29.3,30.0,29.3,29.44,182400.0],["2019-03-12",29.53,29.53,28.82,29.28,141300.0],["2019-03-13",29.37,29.75,29.18,29.34,130800.0],["2019-03-14",29.31,29.43,28.62,28.92,187500.0],["2019-03-15",29.0,30.27,28.81,30.26,451600.0],["2019-03-18",30.15,30.17,28.78,29.61,529000.0],["2019-03-19",29.79,29.91,29.17,29.35,270500.0],["2019-03-20",29.3,29.95,28.55,28.78,248500.0],["2019-03-21",28.6,29.67,28.6,29.59,273200.0],["2019-03-22",29.3,29.55,28.09,28.11,175100.0],["2019-03-25",28.05,28.65,27.88,28.19,112900.0],["2019-03-26",28.46,28.97,28.26,28.65,202200.0],["2019-03-27",28.53,28.56,27.27,28.08,120000.0],["2019-03-28",28.21,28.36,27.8,28.34,104400.0],["2019-03-29",28.58,29.21,28.27,29.17,205700.0],["2019-04-01",29.49,29.62,28.48,28.79,250300.0],["2019-04-02",28.76,29.53,28.44,29.42,168400.0],["2019-04-03",29.5,29.89,29.28,29.76,147900.0],["2019-04-04",29.88,30.0,29.55,29.74,99900.0],["2019-04-05",29.81,30.33,29.52,29.74,191400.0],["2019-04-08",29.63,29.88,29.23,29.31,208000.0],["2019-04-09",29.17,30.24,29.08,29.9,505700.0],["2019-04-10",30.0,31.61,30.0,30.48,705900.0],["2019-04-11",30.76,30.76,29.45,29.54,449200.0],["2019-04-12",29.75,30.09,29.6,29.97,176700.0],["2019-04-15",30.06,30.27,29.95,29.97,125000.0],["2019-04-16",30.2,30.46,28.94,29.08,133300.0],["2019-04-17",29.19,29.25,27.28,27.77,302300.0],["2019-04-18",27.78,27.98,26.78,27.55,225400.0],["2019-04-22",27.33,28.38,27.33,27.95,141000.0],["2019-04-23",27.97,28.8,27.82,28.4,114400.0],["2019-04-24",28.39,29.06,28.2,28.94,158400.0],["2019-04-25",28.71,29.48,28.58,29.27,97400.0],["2019-04-26",29.49,29.94,29.27,29.86,118300.0],["2019-04-29",29.83,30.28,29.44,30.2,192500.0],["2019-04-30",30.16,30.81,29.79,30.66,244500.0],["2019-05-01",31.0,32.39,30.71,30.84,604500.0],["2019-05-02",30.76,31.81,30.69,31.5,231600.0],["2019-05-03",31.5,31.8,31.02,31.42,266100.0],["2019-05-06",30.87,32.58,30.87,32.39,221600.0],["2019-05-07",32.32,32.39,31.61,32.04,174500.0],["2019-05-08",32.0,32.59,31.82,31.87,233300.0],["2019-05-09",31.77,31.77,31.13,31.47,235600.0],["2019-05-10",31.42,31.6,30.58,31.05,324800.0],["2019-05-13",30.34,30.63,29.76,29.88,268500.0],["2019-05-14",29.79,30.29,29.79,29.92,162900.0],["2019-05-15",29.63,30.14,29.43,30.02,114300.0],["2019-05-16",30.05,30.42,29.92,30.03,270800.0],["2019-05-17",29.79,30.07,29.2,29.29,133400.0],["2019-05-20",29.0,29.62,28.6,29.32,122700.0],["2019-05-21",29.5,29.9,29.11,29.17,157300.0],["2019-05-22",28.95,29.12,28.75,28.94,87100.0],["2019-05-23",28.75,28.89,27.82,27.98,194400.0],["2019-05-24",28.12,28.57,28.06,28.33,100500.0],["2019-05-28",28.38,28.79,28.26,28.46,149100.0],["2019-05-29",28.07,28.36,27.78,28.12,183800.0],["2019-05-30",28.17,28.61,28.17,28.54,102100.0],["2019-05-31",28.16,28.76,28.07,28.75,294000.0],["2019-06-03",28.86,29.45,28.55,28.75,313200.0],["2019-06-04",29.08,29.71,28.98,29.5,253800.0],["2019-06-05",29.68,29.88,29.02,29.17,143900.0],["2019-06-06",29.16,29.19,28.76,29.05,73300.0],["2019-06-07",29.29,29.72,29.2,29.55,160100.0],["2019-06-10",29.59,29.87,29.23,29.5,220400.0],["2019-06-11",29.68,29.87,28.89,29.2,165600.0],["2019-06-12",29.14,29.44,28.98,29.28,138000.0],["2019-06-13",29.43,29.54,29.18,29.3,166400.0],["2019-06-14",29.31,29.79,29.06,29.12,308300.0],["2019-06-17",29.23,29.47,28.7,29.28,248400.0],["2019-06-18",29.47,30.45,29.23,30.41,246400.0],["2019-06-19",30.41,31.22,30.0,31.05,168100.0],["2019-06-20",31.26,31.31,30.35,30.75,202100.0],["2019-06-21",30.52,30.81,30.1,30.27,300400.0],["2019-06-24",30.23,30.56,29.85,29.88,106200.0],["2019-06-25",30.07,30.19,29.6,29.67,100900.0],["2019-06-26",29.76,29.78,28.97,29.64,155200.0],["2019-06-27",29.72,29.92,29.43,29.92,90000.0],["2019-06-28",29.97,30.07,29.71,29.93,830700.0],["2019-07-01",30.26,30.78,29.9,30.52,169500.0],["2019-07-02",30.44,30.51,29.96,30.24,84200.0],["2019-07-03",30.37,30.48,30.08,30.32,53700.0],["2019-07-05",30.14,30.53,29.97,30.48,57100.0],["2019-07-08",30.42,30.42,30.0,30.21,87500.0],["2019-07-09",30.01,30.38,30.0,30.38,88500.0],["2019-07-10",30.5,30.71,30.27,30.33,86300.0],["2019-07-11",30.43,30.43,29.85,30.31,105900.0],["2019-07-12",30.37,30.37,29.77,29.78,110700.0],["2019-07-15",29.87,30.13,29.6,29.89,268600.0],["2019-07-16",29.91,29.91,29.24,29.27,175000.0],["2019-07-17",29.27,30.26,29.19,30.06,137900.0],["2019-07-18",30.0,30.61,29.83,30.41,123200.0],["2019-07-19",30.32,30.57,30.05,30.07,117100.0],["2019-07-22",30.05,30.46,30.05,30.14,75400.0],["2019-07-23",30.19,30.5,29.87,30.35,99800.0],["2019-07-24",30.15,30.81,29.81,30.8,232700.0],["2019-07-25",30.75,30.75,30.13,30.17,75200.0],["2019-07-26",30.29,30.59,30.07,30.25,76200.0],["2019-07-29",30.2,30.35,30.05,30.22,99800.0],["2019-07-30",30.0,30.78,29.89,30.49,122100.0],["2019-07-31",32.44,33.0,27.96,28.82,585300.0],["2019-08-01",29.04,29.26,28.52,29.02,280400.0],["2019-08-02",28.96,29.12,27.87,28.31,254300.0],["2019-08-05",27.89,27.89,26.45,26.68,226800.0],["2019-08-06",26.83,27.12,26.52,26.58,166800.0],["2019-08-07",26.36,26.89,26.13,26.63,236400.0],["2019-08-08",26.83,27.28,26.78,27.1,152400.0],["2019-08-09",27.2,27.29,26.19,26.71,235500.0],["2019-08-12",26.6,26.62,26.04,26.1,107500.0],["2019-08-13",26.04,26.79,25.96,26.1,128500.0],["2019-08-14",25.7,26.22,25.53,26.04,252600.0],["2019-08-15",26.06,26.3,25.94,25.98,144800.0],["2019-08-16",26.15,26.41,25.81,26.39,170200.0],["2019-08-19",26.65,26.96,26.31,26.33,134200.0],["2019-08-20",26.36,26.63,26.15,26.16,136900.0],["2019-08-21",26.41,26.8,26.1,26.58,145200.0],["2019-08-22",26.66,26.85,26.36,26.56,178500.0],["2019-08-23",26.46,26.93,25.91,26.07,238200.0],["2019-08-26",26.35,26.54,25.99,26.42,144400.0],["2019-08-27",26.64,26.84,26.41,26.77,389000.0],["2019-08-28",26.73,27.22,26.64,26.89,138500.0],["2019-08-29",27.16,27.16,26.7,26.78,129400.0],["2019-08-30",26.86,26.91,26.57,26.8,162100.0],["2019-09-03",26.54,26.83,26.38,26.52,243000.0],["2019-09-04",26.75,26.77,26.04,26.22,171400.0],["2019-09-05",26.56,26.87,26.15,26.44,155600.0],["2019-09-06",26.52,26.86,26.37,26.63,137600.0],["2019-09-09",26.61,27.02,26.18,26.76,203400.0],["2019-09-10",26.67,27.48,26.55,27.33,230000.0],["2019-09-11",27.48,28.17,27.25,27.94,193800.0],["2019-09-12",28.1,28.9,27.89,28.83,279700.0],["2019-09-13",29.12,29.71,28.82,29.57,271600.0],["2019-09-16",29.43,30.04,29.16,30.0,180800.0],["2019-09-17",29.84,30.02,29.63,29.76,144700.0],["2019-09-18",29.76,29.82,29.16,29.33,228900.0],["2019-09-19",29.41,29.6,28.9,28.95,128800.0],["2019-09-20",28.99,29.62,28.99,29.34,702200.0],["2019-09-23",29.19,29.27,28.81,28.96,128000.0],["2019-09-24",29.03,29.46,28.19,28.36,249400.0],["2019-09-25",28.4,28.84,27.71,28.67,248000.0],["2019-09-26",28.59,28.7,27.38,27.83,235400.0],["2019-09-27",27.99,28.03,26.9,27.09,174400.0],["2019-09-30",27.18,27.59,26.7,27.15,204100.0],["2019-10-01",27.16,27.45,25.94,26.09,167100.0],["2019-10-02",25.73,26.33,24.67,24.95,326600.0],["2019-10-03",24.71,25.16,24.15,24.99,276600.0],["2019-10-04",25.08,25.25,24.01,24.38,229000.0],["2019-10-07",24.2,24.67,23.94,24.4,357400.0],["2019-10-08",24.2,24.2,23.31,23.35,218200.0],["2019-10-09",23.53,23.53,22.82,22.92,149800.0],["2019-10-10",22.94,23.46,22.3,23.0,351300.0],["2019-10-11",23.38,23.93,23.0,23.25,242900.0],["2019-10-14",23.19,23.19,22.79,22.88,115400.0],["2019-10-15",23.06,23.38,22.88,23.1,212500.0],["2019-10-16",23.05,24.03,22.97,23.88,223800.0],["2019-10-17",24.08,24.14,23.68,24.07,246300.0],["2019-10-18",23.96,23.97,23.18,23.68,259300.0],["2019-10-21",23.93,24.44,23.67,24.0,187800.0],["2019-10-22",24.56,24.56,23.73,23.74,159500.0],["2019-10-23",23.74,23.95,23.54,23.85,124200.0],["2019-10-24",23.84,23.88,23.44,23.84,121700.0],["2019-10-25",23.74,24.2,23.62,23.95,111800.0],["2019-10-28",23.99,24.72,23.84,24.26,146500.0],["2019-10-29",24.25,24.55,24.11,24.31,169500.0],["2019-10-30",24.26,24.38,23.78,23.81,201100.0],["2019-10-31",22.61,23.0,20.76,22.45,546900.0],["2019-11-01",22.5,23.59,22.45,23.33,222500.0],["2019-11-04",23.71,23.92,23.24,23.48,233700.0],["2019-11-05",23.58,23.81,23.36,23.65,146400.0],["2019-11-06",23.57,23.73,22.97,23.06,252200.0],["2019-11-07",23.34,23.54,23.0,23.27,213300.0],["2019-11-08",23.13,23.36,22.89,23.25,162800.0],["2019-11-11",22.92,23.45,22.8,23.35,180500.0],["2019-11-12",23.44,23.92,23.42,23.52,166400.0],["2019-11-13",23.37,23.68,23.08,23.39,145600.0],["2019-11-14",23.64,25.33,23.53,25.11,440100.0],["2019-11-15",25.29,25.34,24.83,25.11,298800.0],["2019-11-18",25.0,25.19,24.62,24.64,169400.0],["2019-11-19",24.71,24.98,24.48,24.6,119600.0],["2019-11-20",24.33,24.75,24.0,24.43,166900.0],["2019-11-21",24.5,24.5,23.97,24.07,225500.0],["2019-11-22",24.26,24.37,23.88,24.16,123800.0],["2019-11-25",24.28,25.17,24.17,25.09,127900.0],["2019-11-26",25.0,25.18,24.46,24.47,217000.0],["2019-11-27",24.61,24.67,24.31,24.62,87000.0],["2019-11-29",24.53,24.94,24.37,24.73,85900.0],["2019-12-02",24.78,24.95,24.34,24.62,130800.0],["2019-12-03",24.31,24.78,24.31,24.68,136000.0],["2019-12-04",24.77,24.86,24.23,24.44,142400.0],["2019-12-05",24.53,24.83,24.27,24.68,155700.0],["2019-12-06",24.85,25.15,24.75,24.96,135500.0],["2019-12-09",24.84,24.84,24.21,24.21,218400.0],["2019-12-10",24.19,24.65,23.99,24.64,146900.0],["2019-12-11",25.67,26.12,25.12,25.91,310300.0],["2019-12-12",25.89,26.49,25.68,26.06,155900.0],["2019-12-13",25.91,26.15,25.41,25.82,157100.0],["2019-12-16",26.05,26.58,25.94,26.06,240100.0],["2019-12-17",26.02,26.22,25.77,26.2,108500.0],["2019-12-18",26.03,26.43,25.79,26.33,146700.0],["2019-12-19",26.16,26.45,26.02,26.39,167000.0],["2019-12-20",26.55,26.63,25.97,25.97,727700.0],["2019-12-23",26.19,27.03,25.42,26.79,236200.0],["2019-12-24",26.79,27.01,26.56,26.95,50400.0],["2019-12-26",26.84,26.91,26.55,26.88,105200.0],["2019-12-27",26.92,26.97,26.5,26.74,115100.0],["2019-12-30",26.74,27.05,26.5,26.77,116900.0],["2019-12-31",26.58,27.11,26.58,27.09,156400.0],["2020-01-02",27.35,27.35,26.72,27.23,191200.0],["2020-01-03",26.77,27.46,26.72,27.4,211700.0],["2020-01-06",27.26,27.59,27.1,27.57,191100.0],["2020-01-07",27.4,27.73,27.21,27.44,114600.0],["2020-01-08",27.49,28.07,27.37,28.0,234900.0],["2020-01-09",28.0,28.42,27.95,28.1,136800.0],["2020-01-10",28.26,28.42,27.95,28.42,86400.0],["2020-01-13",28.45,28.68,28.33,28.61,100500.0],["2020-01-14",28.52,29.3,28.39,28.9,144800.0],["2020-01-15",28.9,29.57,28.89,29.49,214700.0],["2020-01-16",29.8,30.0,29.41,29.7,106500.0],["2020-01-17",29.91,30.0,29.35,29.99,334700.0],["2020-01-21",30.0,30.5,29.7,30.11,175500.0],["2020-01-22",30.25,30.46,29.96,30.24,110000.0],["2020-01-23",30.3,30.31,29.92,30.16,211600.0],["2020-01-24",30.3,30.3,29.77,29.98,161400.0],["2020-01-27",29.37,30.06,29.16,29.99,141600.0],["2020-01-28",30.1,30.41,29.91,30.33,90900.0],["2020-01-29",30.77,31.77,30.35,30.36,172200.0],["2020-01-30",30.13,30.3,29.89,30.3,210500.0],["2020-01-31",30.23,30.23,29.4,29.74,165900.0],["2020-02-03",29.94,30.22,29.91,30.11,135800.0],["2020-02-04",30.51,30.61,29.9,30.01,77900.0],["2020-02-05",30.35,30.49,29.81,30.45,79500.0],["2020-02-06",30.64,30.8,30.17,30.25,105800.0],["2020-02-07",30.11,30.19,29.71,30.08,107800.0],["2020-02-10",30.09,30.21,29.61,30.11,154700.0],["2020-02-11",30.3,31.39,30.12,30.57,251100.0],["2020-02-12",30.52,30.72,29.92,29.95,196400.0],["2020-02-13",29.91,30.6,29.91,30.3,226700.0],["2020-02-14",27.9,29.03,27.14,27.53,993600.0],["2020-02-18",27.61,27.79,26.62,27.15,314200.0],["2020-02-19",27.19,27.38,26.22,26.24,273200.0],["2020-02-20",26.12,26.43,25.86,26.32,188700.0],["2020-02-21",26.26,26.62,25.89,26.2,186100.0],["2020-02-24",25.31,26.34,25.17,26.15,213400.0],["2020-02-25",26.09,26.43,25.96,26.0,274900.0],["2020-02-26",26.0,26.27,25.84,26.0,276200.0],["2020-02-27",25.56,26.32,25.16,25.2,588100.0],["2020-02-28",24.67,26.58,24.37,25.63,795100.0],["2020-03-02",25.83,25.85,24.94,25.27,387000.0],["2020-03-03",25.28,25.43,24.56,24.87,321900.0],["2020-03-04",25.0,25.51,24.83,25.45,212900.0],["2020-03-05",25.29,25.54,24.56,24.93,316100.0],["2020-03-06",24.44,25.2,24.44,25.12,307600.0],["2020-03-09",24.25,24.94,23.42,24.62,280600.0],["2020-03-10",24.98,24.98,23.68,24.6,335100.0],["2020-03-11",24.16,24.33,23.55,23.87,524900.0],["2020-03-12",23.19,23.19,20.13,20.24,534300.0],["2020-03-13",20.92,21.79,20.25,21.79,446000.0],["2020-03-16",18.0,19.51,17.43,18.74,398400.0],["2020-03-17",19.1,21.82,17.49,21.48,428500.0],["2020-03-18",20.3,21.84,19.34,20.5,322200.0],["2020-03-19",20.59,20.93,17.71,18.0,411300.0],["2020-03-20",17.75,18.47,14.23,14.71,749700.0],["2020-03-23",14.71,15.28,12.63,14.66,377800.0],["2020-03-24",15.32,16.43,14.68,15.17,369300.0],["2020-03-25",15.08,16.02,14.76,14.96,429500.0],["2020-03-26",14.95,16.45,14.84,16.26,698100.0],["2020-03-27",15.77,16.95,15.15,15.52,623300.0],["2020-03-30",15.75,16.67,15.51,16.44,364100.0],["2020-03-31",16.45,17.58,16.26,16.92,275400.0],["2020-04-01",16.36,16.93,16.14,16.34,346300.0],["2020-04-02",16.0,16.87,15.95,16.47,399800.0],["2020-04-03",16.1,17.23,16.05,17.06,329400.0],["2020-04-06",17.51,18.61,17.51,18.45,347600.0],["2020-04-07",18.71,18.86,18.18,18.39,252000.0],["2020-04-08",18.67,18.96,18.09,18.62,326000.0],["2020-04-09",18.9,19.94,18.62,19.91,235900.0],["2020-04-13",19.71,19.87,19.16,19.72,172900.0],["2020-04-14",20.11,20.48,19.64,20.08,198500.0],["2020-04-15",19.52,19.52,18.78,19.08,193400.0],["2020-04-16",19.0,19.46,18.47,19.45,287800.0],["2020-04-17",19.77,20.23,19.55,19.87,187000.0],["2020-04-20",19.59,20.83,19.29,20.39,263400.0],["2020-04-21",19.83,20.01,19.3,19.68,258200.0],["2020-04-22",20.0,20.69,19.47,20.62,232300.0],["2020-04-23",20.62,21.71,20.62,21.44,394500.0],["2020-04-24",21.45,21.49,20.77,21.05,138300.0],["2020-04-27",21.27,22.55,21.27,22.38,216500.0],["2020-04-28",22.89,22.89,21.14,21.24,181800.0],["2020-04-29",21.71,23.5,21.61,23.1,237900.0],["2020-04-30",22.61,23.29,22.28,22.33,331400.0],["2020-05-01",21.99,22.26,21.05,22.17,376100.0],["2020-05-04",22.1,22.64,21.73,22.03,255100.0],["2020-05-05",22.45,23.19,22.37,22.63,174700.0],["2020-05-06",22.61,22.61,21.3,21.33,196500.0],["2020-05-07",21.77,22.81,21.23,22.57,173800.0],["2020-05-08",23.16,23.84,22.82,23.15,176900.0],["2020-05-11",22.74,23.02,21.9,22.44,282400.0],["2020-05-12",22.52,22.52,21.75,21.82,202200.0],["2020-05-13",21.61,21.71,20.45,20.91,186500.0],["2020-05-14",20.47,21.58,20.0,21.57,260500.0],["2020-05-15",21.71,22.35,21.51,22.15,190200.0],["2020-05-18",22.82,23.34,22.39,22.45,172400.0],["2020-05-19",22.23,22.5,21.92,21.93,113000.0],["2020-05-20",22.48,23.09,22.22,22.76,156900.0],["2020-05-21",22.67,22.96,22.14,22.2,181400.0],["2020-05-22",22.5,22.88,22.06,22.86,115900.0],["2020-05-26",23.5,23.5,22.02,22.13,187300.0],["2020-05-27",22.58,23.01,21.76,22.95,169800.0],["2020-05-28",23.38,24.14,22.9,23.02,167800.0],["2020-05-29",22.79,23.04,21.78,22.73,232600.0],["2020-06-01",22.84,23.52,22.54,22.94,223500.0],["2020-06-02",23.06,23.39,22.4,22.58,149400.0],["2020-06-03",22.91,23.56,22.63,23.42,176800.0],["2020-06-04",23.13,23.84,22.99,23.55,172700.0],["2020-06-05",24.1,25.47,24.1,25.24,171000.0],["2020-06-08",25.52,25.52,24.74,24.84,176800.0],["2020-06-09",24.71,25.08,24.24,24.54,125800.0],["2020-06-10",24.53,24.7,23.88,24.34,150500.0],["2020-06-11",23.63,23.98,21.81,21.95,194200.0],["2020-06-12",22.83,23.7,21.99,22.65,132500.0],["2020-06-15",21.99,23.03,21.96,23.02,130700.0],["2020-06-16",23.89,24.12,22.82,23.49,191300.0],["2020-06-17",23.48,23.73,22.96,23.32,92700.0],["2020-06-18",21.83,21.9,17.36,17.38,3310200.0],["2020-06-19",17.94,19.34,17.94,18.89,3256500.0],["2020-06-22",18.67,19.46,18.59,19.23,522000.0],["2020-06-23",19.4,19.79,19.24,19.33,387200.0],["2020-06-24",19.02,19.14,18.45,18.5,321400.0],["2020-06-25",18.49,19.07,18.11,19.05,344700.0],["2020-06-26",19.0,19.19,17.73,18.08,1151800.0],["2020-06-29",18.38,19.14,18.28,19.09,383600.0],["2020-06-30",18.87,19.19,18.46,19.17,365300.0],["2020-07-01",19.27,19.41,18.73,19.03,261800.0],["2020-07-02",19.4,19.94,19.29,19.62,222900.0],["2020-07-06",19.89,19.89,19.21,19.54,151500.0],["2020-07-07",19.26,19.64,19.03,19.25,530600.0],["2020-07-08",19.23,19.25,18.09,18.2,385100.0],["2020-07-09",18.15,18.48,17.67,18.26,257700.0],["2020-07-10",18.25,18.52,17.94,18.25,278000.0],["2020-07-13",18.55,19.09,18.36,18.37,385400.0],["2020-07-14",18.43,18.67,17.93,18.33,398600.0],["2020-07-15",18.79,19.76,18.72,19.37,308000.0],["2020-07-16",19.31,19.35,18.64,18.72,331800.0],["2020-07-17",18.8,19.18,18.78,18.96,337100.0],["2020-07-20",18.96,18.96,18.25,18.55,164600.0],["2020-07-21",18.88,19.19,18.73,18.9,289500.0],["2020-07-22",18.73,19.19,18.54,18.6,287100.0],["2020-07-23",18.58,18.99,18.49,18.76,241700.0],["2020-07-24",18.78,19.42,18.48,19.2,702100.0],["2020-07-27",19.24,19.5,18.79,18.89,266100.0],["2020-07-28",18.65,19.03,18.53,18.67,252700.0],["2020-07-29",18.73,19.44,18.69,19.1,215100.0],["2020-07-30",18.8,19.05,18.57,18.9,343800.0],["2020-07-31",19.85,20.9,18.29,19.41,616300.0],["2020-08-03",19.5,20.38,19.4,20.2,400300.0],["2020-08-04",20.25,20.29,19.71,20.0,219000.0],["2020-08-05",20.3,20.3,19.97,20.22,233000.0],["2020-08-06",20.13,20.55,20.12,20.45,162500.0],["2020-08-07",20.34,21.22,20.34,21.06,198300.0],["2020-08-10",21.27,21.93,21.17,21.4,225300.0],["2020-08-11",21.59,21.88,20.85,20.98,271600.0],["2020-08-12",21.31,21.39,20.62,20.86,194200.0],["2020-08-13",20.7,21.34,20.56,21.31,102700.0],["2020-08-14",21.1,21.12,20.55,20.7,121400.0],["2020-08-17",20.73,21.14,20.59,21.03,101200.0],["2020-08-18",21.05,21.05,20.48,20.51,146200.0],["2020-08-19",20.59,20.72,20.33,20.56,142000.0],["2020-08-20",20.33,20.52,20.27,20.41,135800.0],["2020-08-21",20.22,20.36,19.76,19.9,156800.0],["2020-08-24",20.19,20.2,19.73,19.85,133800.0],["2020-08-25",20.09,20.24,19.9,20.12,72600.0],["2020-08-26",19.93,20.0,19.54,19.92,122100.0],["2020-08-27",20.09,20.49,19.81,20.37,124500.0],["2020-08-28",20.58,20.58,19.97,20.49,159000.0],["2020-08-31",20.7,20.7,20.21,20.22,170600.0],["2020-09-01",20.03,20.1,19.65,19.87,198600.0],["2020-09-02",19.94,20.34,19.82,20.22,171000.0],["2020-09-03",19.43,19.75,17.89,18.62,501900.0],["2020-09-04",18.97,18.98,18.21,18.5,219400.0],["2020-09-08",18.17,18.56,18.08,18.15,225900.0],["2020-09-09",18.26,18.37,17.92,18.1,179000.0],["2020-09-10",18.15,18.15,17.3,17.33,279400.0],["2020-09-11",17.34,17.45,16.25,16.47,571900.0],["2020-09-14",16.65,16.76,16.13,16.35,512000.0],["2020-09-15",16.45,16.89,16.45,16.69,367900.0],["2020-09-16",16.73,17.1,16.47,16.75,570100.0],["2020-09-17",16.5,16.89,16.2,16.74,396700.0],["2020-09-18",17.54,18.98,17.28,17.38,1614100.0],["2020-09-21",16.93,17.99,16.72,17.84,623400.0],["2020-09-22",17.93,18.03,17.36,18.0,253100.0],["2020-09-23",18.13,19.03,18.13,18.42,619400.0],["2020-09-24",18.45,19.11,18.27,18.53,559700.0],["2020-09-25",18.39,18.75,17.96,18.49,269700.0],["2020-09-28",18.75,18.99,18.43,18.46,255400.0],["2020-09-29",18.43,18.67,18.1,18.53,227200.0],["2020-09-30",18.64,19.07,18.35,18.47,225600.0],["2020-10-01",18.61,18.89,18.21,18.34,182800.0],["2020-10-02",18.06,18.39,17.97,18.27,169400.0],["2020-10-05",18.44,18.65,18.15,18.35,119200.0],["2020-10-06",18.6,18.78,18.34,18.35,296300.0],["2020-10-07",18.49,18.6,18.11,18.47,331200.0],["2020-10-08",18.5,18.83,18.34,18.7,563300.0],["2020-10-09",18.95,19.45,18.8,19.31,241900.0],["2020-10-12",19.38,20.0,19.17,19.89,309000.0],["2020-10-13",19.82,20.0,19.21,19.26,244400.0],["2020-10-14",19.28,19.58,19.06,19.51,199500.0],["2020-10-15",19.33,19.48,18.86,19.05,169500.0],["2020-10-16",19.01,19.55,18.91,19.22,170300.0],["2020-10-19",19.27,19.48,18.65,18.67,154000.0],["2020-10-20",18.74,19.05,18.6,18.67,118300.0],["2020-10-21",18.7,18.75,18.21,18.58,133500.0],["2020-10-22",18.65,19.17,18.41,19.09,144800.0],["2020-10-23",19.21,19.37,19.06,19.34,87700.0],["2020-10-26",19.12,19.15,18.76,18.96,111500.0],["2020-10-27",18.89,18.99,18.27,18.28,137300.0],["2020-10-28",17.9,17.98,17.04,17.15,255100.0],["2020-10-29",17.02,17.59,16.85,17.37,144900.0],["2020-10-30",17.15,17.34,16.6,16.76,200200.0],["2020-11-02",17.01,17.69,16.96,17.62,250800.0],["2020-11-03",17.9,18.81,17.76,18.42,325300.0],["2020-11-04",18.5,18.7,18.0,18.29,188300.0],["2020-11-05",19.41,19.49,17.28,17.51,272400.0],["2020-11-06",17.7,17.91,17.2,17.24,142900.0],["2020-11-09",18.02,21.0,17.93,20.36,623600.0],["2020-11-10",20.38,21.16,20.14,20.93,375200.0],["2020-11-11",21.13,21.13,19.61,20.17,292300.0],["2020-11-12",19.87,20.05,18.64,19.25,257600.0],["2020-11-13",19.36,20.33,19.36,20.09,178200.0],["2020-11-16",20.58,20.69,20.08,20.3,287100.0],["2020-11-17",20.01,20.36,19.27,20.27,212600.0],["2020-11-18",20.41,20.49,20.05,20.07,147200.0],["2020-11-19",19.99,20.18,19.56,19.98,114600.0],["2020-11-20",19.73,20.39,19.73,20.04,122000.0],["2020-11-23",20.37,20.88,19.93,20.87,128600.0],["2020-11-24",21.21,21.88,20.98,21.61,224100.0],["2020-11-25",21.47,21.47,20.75,21.09,149700.0],["2020-11-27",21.08,21.24,20.63,21.16,59800.0],["2020-11-30",21.04,21.44,20.74,20.82,213300.0],["2020-12-01",21.02,21.29,20.54,20.93,160900.0],["2020-12-02",20.99,21.4,20.76,21.0,143800.0],["2020-12-03",20.77,21.22,20.6,20.74,171000.0],["2020-12-04",20.99,21.67,20.93,21.57,134800.0],["2020-12-07",21.4,22.54,21.4,22.49,233000.0],["2020-12-08",22.26,22.94,22.1,22.4,197400.0],["2020-12-09",22.55,22.74,21.94,22.65,193800.0],["2020-12-10",22.5,23.57,22.49,23.11,242900.0],["2020-12-11",22.78,23.33,21.73,21.78,232800.0],["2020-12-14",21.86,22.1,21.23,21.25,213400.0],["2020-12-15",21.33,21.98,21.01,21.56,199400.0],["2020-12-16",21.53,22.59,21.53,22.03,181900.0],["2020-12-17",22.18,22.55,21.84,22.41,169300.0],["2020-12-18",22.55,22.68,21.88,21.92,679600.0],["2020-12-21",21.35,22.17,21.26,22.04,165100.0],["2020-12-22",22.19,23.2,21.62,23.16,220900.0],["2020-12-23",23.43,24.1,23.34,23.72,167100.0],["2020-12-24",24.02,24.02,23.14,23.53,76400.0],["2020-12-28",23.72,23.85,23.46,23.74,159300.0],["2020-12-29",23.97,24.0,22.83,22.86,170800.0],["2020-12-30",22.84,23.36,22.55,23.1,103200.0],["2020-12-31",23.22,23.71,23.14,23.61,84600.0],["2021-01-04",23.56,24.07,22.88,23.44,191800.0],["2021-01-05",23.26,24.44,23.26,23.58,198800.0],["2021-01-06",23.84,24.42,23.75,24.28,231900.0],["2021-01-07",24.46,24.49,23.8,24.25,106800.0],["2021-01-08",24.42,25.02,24.1,25.01,243200.0],["2021-01-11",24.68,25.17,24.68,25.02,176400.0],["2021-01-12",25.1,25.56,24.81,24.99,205400.0],["2021-01-13",24.93,24.99,24.41,24.83,85000.0],["2021-01-14",24.9,25.18,24.6,24.82,169200.0],["2021-01-15",24.57,24.75,24.02,24.24,157500.0],["2021-01-19",24.6,24.6,23.97,24.18,131900.0],["2021-01-20",24.11,25.0,24.07,24.93,175300.0],["2021-01-21",25.0,25.41,24.51,25.3,138200.0],["2021-01-22",25.1,25.62,24.81,25.25,424700.0],["2021-01-25",25.01,25.53,24.67,24.96,276700.0],["2021-01-26",25.15,25.38,24.89,25.15,73900.0],["2021-01-27",24.57,25.05,24.11,24.46,163900.0],["2021-01-28",24.82,25.13,23.93,24.11,215300.0],["2021-01-29",24.07,24.35,23.5,23.93,145900.0],["2021-02-01",24.42,24.78,23.82,24.68,157700.0],["2021-02-02",25.08,25.08,24.29,24.83,150400.0],["2021-02-03",24.7,24.75,24.09,24.23,321100.0],["2021-02-04",24.24,24.97,24.06,24.43,149700.0],["2021-02-05",24.67,25.39,24.49,24.9,192800.0],["2021-02-08",25.01,26.08,24.97,25.9,224600.0],["2021-02-09",25.99,26.51,25.65,25.82,275000.0],["2021-02-10",25.95,26.01,24.53,24.72,304400.0],["2021-02-11",24.73,25.44,23.98,25.41,345000.0],["2021-02-12",26.6,26.6,23.8,24.93,388400.0],["2021-02-16",25.21,25.6,24.64,24.99,160500.0],["2021-02-17",24.76,25.1,24.46,24.9,179800.0],["2021-02-18",24.78,25.12,24.5,25.0,126400.0],["2021-02-19",25.15,25.8,25.02,25.54,135800.0],["2021-02-22",25.39,26.03,25.25,25.82,192100.0],["2021-02-23",25.77,25.98,25.31,25.41,164900.0],["2021-02-24",25.5,26.46,25.5,26.31,168800.0],["2021-02-25",26.39,26.45,25.05,25.24,172900.0],["2021-02-26",25.54,25.93,24.85,25.25,238800.0],["2021-03-01",25.67,26.04,25.3,25.91,114500.0],["2021-03-02",25.74,26.43,25.42,25.69,121400.0],["2021-03-03",25.66,25.9,25.13,25.42,191800.0],["2021-03-04",25.42,25.57,24.37,24.55,192300.0],["2021-03-05",24.76,24.83,23.74,24.44,216200.0],["2021-03-08",24.52,25.12,24.02,24.3,169200.0],["2021-03-09",24.63,25.09,24.26,24.76,221200.0],["2021-03-10",24.68,25.41,24.32,24.74,152500.0],["2021-03-11",25.08,25.08,24.52,25.03,113600.0],["2021-03-12",24.86,25.08,24.52,25.05,116500.0],["2021-03-15",24.8,25.17,24.21,24.44,137400.0],["2021-03-16",24.22,24.22,23.18,23.5,166500.0],["2021-03-17",23.35,23.53,23.08,23.34,164600.0],["2021-03-18",23.21,23.59,22.74,23.25,98300.0],["2021-03-19",23.35,23.47,22.8,23.25,382600.0],["2021-03-22",23.26,23.26,22.76,23.01,80400.0],["2021-03-23",22.9,23.23,22.47,22.47,123200.0],["2021-03-24",22.79,23.16,22.03,22.07,132800.0],["2021-03-25",21.97,22.59,21.65,22.52,137400.0],["2021-03-26",22.62,23.0,22.17,22.64,109000.0],["2021-03-29",22.43,22.97,21.9,22.13,144200.0],["2021-03-30",21.95,22.28,21.73,22.22,90700.0],["2021-03-31",22.19,22.76,22.14,22.58,349100.0],["2021-04-01",22.71,23.06,22.53,22.76,383700.0],["2021-04-05",23.0,23.0,22.14,22.42,127900.0],["2021-04-06",22.35,22.74,22.21,22.63,97300.0],["2021-04-07",22.73,22.76,22.27,22.32,92300.0],["2021-04-08",22.55,22.65,21.86,22.59,65200.0],["2021-04-09",22.68,23.01,22.44,22.61,64900.0],["2021-04-12",22.51,22.65,22.02,22.48,61500.0],["2021-04-13",22.41,22.82,22.2,22.78,101000.0],["2021-04-14",22.54,23.13,22.47,22.54,90500.0],["2021-04-15",22.7,22.81,22.46,22.65,71300.0],["2021-04-16",22.91,22.92,22.38,22.79,81200.0],["2021-04-19",22.76,22.76,22.07,22.58,120500.0],["2021-04-20",22.43,22.84,22.27,22.54,88100.0],["2021-04-21",22.69,23.2,22.64,22.9,97800.0],["2021-04-22",22.95,23.04,22.55,22.69,113800.0],["2021-04-23",22.77,23.24,22.71,22.93,137100.0],["2021-04-26",22.96,23.81,22.96,23.65,132400.0],["2021-04-27",23.84,24.07,23.23,23.32,168600.0],["2021-04-28",23.38,24.02,23.36,23.62,190700.0],["2021-04-29",23.91,24.22,23.07,23.49,198200.0],["2021-04-30",24.61,30.0,24.58,29.18,1894000.0],["2021-05-03",28.94,29.09,27.85,28.32,709200.0],["2021-05-04",28.3,28.72,27.8,28.6,257600.0],["2021-05-05",28.61,30.05,28.54,29.8,459800.0],["2021-05-06",29.99,32.17,29.17,32.07,690800.0],["2021-05-07",31.72,32.34,30.48,30.66,470300.0],["2021-05-10",30.72,30.88,29.46,29.5,275500.0],["2021-05-11",29.0,29.99,28.69,29.42,112000.0],["2021-05-12",29.12,29.55,28.27,28.45,489100.0],["2021-05-13",28.63,29.39,28.63,28.82,155200.0],["2021-05-14",28.98,29.29,28.73,28.99,161800.0],["2021-05-17",28.83,29.15,28.65,29.05,108300.0],["2021-05-18",29.05,30.12,29.05,29.61,139000.0],["2021-05-19",29.23,30.38,28.95,30.38,197600.0],["2021-05-20",30.38,31.48,30.24,31.25,357900.0],["2021-05-21",31.39,31.78,30.8,31.53,236200.0],["2021-05-24",31.57,31.63,29.87,29.89,246200.0],["2021-05-25",30.01,30.27,29.39,29.46,305700.0],["2021-05-26",29.04,29.31,28.48,28.81,282500.0],["2021-05-27",28.81,29.52,28.7,29.21,294100.0],["2021-05-28",29.55,29.81,28.72,28.81,86100.0],["2021-06-01",28.74,29.56,28.63,29.39,305200.0],["2021-06-02",29.57,29.57,28.31,28.74,225600.0],["2021-06-03",28.48,28.84,28.06,28.72,117600.0],["2021-06-04",28.72,29.04,28.68,28.89,87700.0],["2021-06-07",28.89,29.06,28.73,28.92,124100.0],["2021-06-08",29.14,29.16,28.57,28.81,147000.0],["2021-06-09",28.9,28.9,28.52,28.77,100500.0],["2021-06-10",28.79,29.13,28.6,28.97,76400.0],["2021-06-11",28.94,29.16,28.89,29.06,77300.0],["2021-06-14",29.01,29.35,28.29,29.27,140900.0],["2021-06-15",29.31,29.6,29.11,29.58,103200.0],["2021-06-16",29.41,29.61,29.06,29.58,174000.0],["2021-06-17",29.46,29.87,29.45,29.75,152900.0],["2021-06-18",29.58,29.98,28.41,28.46,523900.0],["2021-06-21",28.67,29.19,28.35,29.19,220400.0],["2021-06-22",29.06,29.44,28.78,29.44,118600.0],["2021-06-23",29.34,29.67,29.21,29.47,117300.0],["2021-06-24",29.67,29.67,29.28,29.37,83300.0],["2021-06-25",29.32,29.43,29.04,29.18,406900.0],["2021-06-28",29.06,29.06,28.38,28.52,101300.0],["2021-06-29",28.44,28.79,28.35,28.51,62100.0],["2021-06-30",28.35,28.5,28.07,28.4,74200.0],["2021-07-01",28.4,28.87,28.34,28.7,93200.0],["2021-07-02",28.82,29.13,28.06,28.17,70500.0],["2021-07-06",28.06,28.23,27.34,28.05,135600.0],["2021-07-07",28.02,28.16,27.48,28.07,74600.0],["2021-07-08",27.56,27.9,27.27,27.79,67300.0],["2021-07-09",27.97,27.98,27.72,27.79,60700.0],["2021-07-12",27.65,27.87,27.4,27.58,82000.0],["2021-07-13",27.35,27.77,27.0,27.23,110900.0],["2021-07-14",27.26,27.26,26.45,26.54,117600.0],["2021-07-15",26.16,26.31,25.69,25.86,97600.0],["2021-07-16",26.1,26.1,25.52,25.62,67800.0],["2021-07-19",25.13,26.14,25.13,25.52,120800.0],["2021-07-20",25.66,26.86,25.66,26.43,245700.0],["2021-07-21",26.54,26.76,26.19,26.29,96200.0],["2021-07-22",26.09,26.22,25.4,25.59,66700.0],["2021-07-23",25.79,25.9,25.26,25.76,78800.0],["2021-07-26",26.0,26.12,25.75,25.9,91400.0],["2021-07-27",25.67,25.96,25.41,25.87,143700.0],["2021-07-28",26.14,26.72,25.69,26.65,90200.0],["2021-07-29",27.15,27.66,27.0,27.41,170000.0],["2021-07-30",27.01,28.0,26.36,27.0,263300.0],["2021-08-02",27.27,27.64,26.9,26.95,295500.0],["2021-08-03",27.0,27.19,26.23,26.97,186100.0],["2021-08-04",26.63,27.57,26.63,26.72,131100.0],["2021-08-05",26.9,27.44,26.55,27.17,123200.0],["2021-08-06",27.47,27.47,26.73,27.31,68200.0],["2021-08-09",27.18,27.27,26.93,27.1,75800.0],["2021-08-10",27.04,27.1,26.51,26.73,218500.0],["2021-08-11",26.62,26.62,26.13,26.3,86300.0],["2021-08-12",26.08,26.08,25.48,25.5,83700.0],["2021-08-13",25.43,25.43,24.88,25.14,87500.0],["2021-08-16",25.07,25.72,24.91,25.64,64300.0],["2021-08-17",25.37,25.85,24.93,25.63,56200.0],["2021-08-18",25.58,25.88,25.1,25.13,65200.0],["2021-08-19",24.95,25.43,24.72,25.02,93800.0],["2021-08-20",24.97,25.54,24.73,25.42,92100.0],["2021-08-23",25.52,26.09,25.51,25.92,59800.0],["2021-08-24",26.03,26.51,25.48,25.9,78900.0],["2021-08-25",25.77,26.18,25.4,25.43,100100.0],["2021-08-26",25.21,25.4,24.68,24.9,99100.0],["2021-08-27",24.84,25.98,24.84,25.95,149900.0],["2021-08-30",26.09,26.29,25.6,25.75,80800.0],["2021-08-31",25.67,26.63,25.55,26.24,142700.0],["2021-09-01",26.38,26.51,25.82,26.41,126400.0],["2021-09-02",26.4,26.9,26.32,26.45,93100.0],["2021-09-03",26.4,26.4,25.36,25.77,101600.0],["2021-09-07",25.94,26.3,25.3,26.2,87000.0],["2021-09-08",25.96,26.32,25.93,26.0,131400.0],["2021-09-09",26.02,26.04,25.25,25.28,113800.0],["2021-09-10",25.38,25.39,24.65,24.83,127800.0],["2021-09-13",25.04,25.04,24.47,24.91,137700.0],["2021-09-14",25.11,25.22,24.42,24.61,208600.0],["2021-09-15",24.51,24.85,24.04,24.83,130000.0],["2021-09-16",24.94,24.94,24.44,24.63,135900.0],["2021-09-17",24.65,24.65,23.7,23.94,613400.0],["2021-09-20",23.51,23.77,22.7,22.96,216000.0],["2021-09-21",23.25,23.85,23.16,23.57,189100.0],["2021-09-22",23.79,24.25,23.49,23.74,93300.0],["2021-09-23",23.78,23.82,23.41,23.68,132500.0],["2021-09-24",23.47,23.62,23.16,23.22,132100.0],["2021-09-27",23.15,23.66,22.95,23.4,130000.0],["2021-09-28",23.2,23.2,22.89,22.96,122000.0],["2021-09-29",22.95,23.3,22.64,22.73,98500.0],["2021-09-30",22.92,22.96,22.16,22.29,163200.0],["2021-10-01",22.4,23.2,21.86,22.84,216300.0],["2021-10-04",22.71,22.84,22.1,22.39,142700.0],["2021-10-05",22.31,22.93,22.2,22.66,174000.0],["2021-10-06",22.46,22.63,21.78,22.12,89300.0],["2021-10-07",22.13,22.42,21.97,21.99,161700.0],["2021-10-08",21.96,22.11,21.72,21.77,141600.0],["2021-10-11",21.8,21.8,21.11,21.35,136300.0],["2021-10-12",21.36,21.67,21.31,21.55,56600.0],["2021-10-13",21.51,21.59,21.29,21.52,102300.0],["2021-10-14",21.71,21.79,21.3,21.52,77300.0],["2021-10-15",21.89,21.95,21.29,21.36,128000.0],["2021-10-18",21.27,21.28,20.66,20.69,70200.0],["2021-10-19",20.6,21.15,20.6,21.07,84600.0],["2021-10-20",21.13,21.21,20.78,21.18,71800.0],["2021-10-21",21.18,21.37,21.03,21.09,113800.0],["2021-10-22",21.05,21.39,20.89,21.04,65300.0],["2021-10-25",21.08,21.35,20.85,21.24,74600.0],["2021-10-26",21.23,21.32,21.0,21.13,83000.0],["2021-10-27",21.0,21.02,20.62,20.67,98400.0],["2021-10-28",20.68,20.82,20.33,20.49,193800.0],["2021-10-29",20.38,20.68,20.09,20.64,97500.0],["2021-11-01",20.82,21.28,20.57,21.03,106700.0],["2021-11-02",21.18,21.18,20.55,20.82,77700.0],["2021-11-03",20.85,21.37,20.8,21.27,86900.0],["2021-11-04",21.33,21.42,20.78,21.21,120300.0],["2021-11-05",21.5,23.14,21.5,22.18,224600.0],["2021-11-08",22.2,22.6,21.81,22.25,164600.0],["2021-11-09",22.24,22.42,21.28,21.82,151500.0],["2021-11-10",21.66,21.77,21.06,21.32,127600.0],["2021-11-11",21.35,21.35,20.84,20.88,138600.0],["2021-11-12",21.08,21.08,20.21,20.24,186000.0],["2021-11-15",20.35,20.35,19.69,19.87,175300.0],["2021-11-16",19.6,20.08,19.44,19.55,214100.0],["2021-11-17",19.42,19.86,19.35,19.69,179300.0],["2021-11-18",19.64,19.75,18.74,19.22,229100.0],["2021-11-19",18.99,19.08,18.58,18.95,177000.0],["2021-11-22",19.05,19.21,18.62,18.84,185300.0],["2021-11-23",18.72,18.77,18.18,18.37,239800.0],["2021-11-24",18.21,18.96,18.15,18.84,118300.0],["2021-11-26",18.34,18.51,17.6,18.31,200500.0],["2021-11-29",18.61,18.68,17.27,17.36,224400.0],["2021-11-30",17.25,17.59,16.95,17.19,223400.0],["2021-12-01",17.88,18.18,17.74,17.8,257200.0],["2021-12-02",18.03,18.65,17.81,18.61,268700.0],["2021-12-03",18.81,18.94,17.59,17.84,192200.0],["2021-12-06",18.0,18.77,17.78,18.46,146300.0],["2021-12-07",18.6,19.07,18.52,18.64,115100.0],["2021-12-08",18.61,18.87,18.41,18.76,113500.0],["2021-12-09",18.67,19.08,18.44,18.82,170300.0],["2021-12-10",18.98,19.11,18.36,18.43,118500.0],["2021-12-13",18.39,18.58,17.91,18.31,169400.0],["2021-12-14",18.3,18.67,18.2,18.37,158100.0],["2021-12-15",18.45,18.95,18.26,18.86,217200.0],["2021-12-16",18.99,19.34,18.32,18.39,202200.0],["2021-12-17",18.79,19.5,18.55,19.29,1216700.0],["2021-12-20",19.01,19.28,18.55,19.1,184500.0],["2021-12-21",19.25,19.77,18.9,19.59,170600.0],["2021-12-22",19.55,19.95,19.55,19.93,126900.0],["2021-12-23",20.0,20.38,19.89,20.35,120300.0],["2021-12-27",20.36,21.02,20.36,20.82,210500.0],["2021-12-28",20.85,20.85,19.87,20.15,159800.0],["2021-12-29",20.13,20.33,19.88,20.25,190000.0],["2021-12-30",20.22,20.65,20.22,20.43,105600.0],["2021-12-31",20.5,20.78,20.31,20.35,164600.0],["2022-01-03",20.39,21.76,20.22,21.72,213900.0],["2022-01-04",21.7,22.0,21.59,21.66,155900.0],["2022-01-05",21.65,22.01,21.33,21.38,173500.0],["2022-01-06",21.37,21.65,20.88,21.32,144900.0],["2022-01-07",20.93,21.29,20.11,20.34,198200.0],["2022-01-10",20.15,20.68,19.7,20.34,165300.0],["2022-01-11",20.24,20.38,19.53,19.58,484000.0],["2022-01-12",19.26,19.5,18.51,18.63,226000.0],["2022-01-13",18.69,19.11,18.51,18.64,230900.0],["2022-01-14",18.08,19.31,18.03,19.15,144100.0],["2022-01-18",18.89,18.91,18.14,18.22,120600.0],["2022-01-19",18.12,18.77,17.82,17.98,161300.0],["2022-01-20",17.87,18.52,17.57,17.63,100100.0],["2022-01-21",17.64,18.22,17.49,17.88,257500.0],["2022-01-24",17.33,19.02,17.33,18.72,152400.0],["2022-01-25",18.36,18.89,17.31,18.18,236600.0],["2022-01-26",18.26,18.33,17.36,17.56,172400.0],["2022-01-27",17.37,18.12,16.77,17.04,195300.0],["2022-01-28",16.91,17.32,16.61,17.29,238900.0],["2022-01-31",17.29,17.97,17.2,17.8,161500.0],["2022-02-01",18.03,18.15,17.19,17.78,216300.0],["2022-02-02",17.8,17.8,17.0,17.26,201700.0],["2022-02-03",17.06,17.39,16.87,16.95,212900.0],["2022-02-04",16.89,17.3,16.58,17.22,117400.0],["2022-02-07",17.2,17.92,16.9,17.38,121300.0],["2022-02-08",17.56,17.98,17.4,17.91,80100.0],["2022-02-09",18.17,18.7,17.93,18.13,105300.0],["2022-02-10",17.71,18.11,17.63,17.74,164500.0],["2022-02-11",17.94,18.5,17.33,17.7,93600.0],["2022-02-14",17.79,18.05,17.57,17.71,128900.0],["2022-02-15",17.98,18.2,17.85,18.0,125300.0],["2022-02-16",18.0,18.0,17.39,17.76,167400.0],["2022-02-17",17.57,17.71,17.23,17.5,101500.0],["2022-02-18",17.35,17.81,16.56,17.75,345000.0],["2022-02-22",17.67,18.4,17.4,17.45,184100.0],["2022-02-23",17.52,18.6,17.47,18.44,185900.0],["2022-02-24",18.28,19.37,18.06,19.32,145800.0],["2022-02-25",19.31,19.49,18.76,19.35,141700.0],["2022-02-28",19.25,20.1,19.25,19.55,255000.0],["2022-03-01",19.91,20.08,19.68,19.89,166100.0],["2022-03-02",20.16,20.9,20.1,20.8,152100.0],["2022-03-03",21.32,22.04,20.86,21.16,299900.0],["2022-03-04",20.83,21.73,20.73,21.69,120000.0],["2022-03-07",21.37,21.67,21.3,21.31,171600.0],["2022-03-08",21.51,21.68,19.93,20.32,261700.0],["2022-03-09",20.46,20.76,19.91,20.73,215900.0],["2022-03-10",20.34,20.65,20.02,20.55,104600.0],["2022-03-11",20.76,20.91,19.58,19.61,153900.0],["2022-03-14",19.69,19.76,19.07,19.25,151500.0],["2022-03-15",19.47,19.74,19.11,19.52,99700.0],["2022-03-16",19.82,20.46,19.7,20.39,238700.0],["2022-03-17",20.24,21.66,20.01,21.54,175600.0],["2022-03-18",21.66,21.85,21.3,21.74,432900.0],["2022-03-21",21.65,21.76,20.69,20.86,98600.0],["2022-03-22",20.75,21.14,20.57,20.64,139600.0],["2022-03-23",20.34,20.34,19.34,19.79,239000.0],["2022-03-24",19.66,20.26,19.6,20.25,174200.0],["2022-03-25",20.26,21.0,20.06,20.49,217000.0],["2022-03-28",20.3,20.66,20.3,20.56,161700.0],["2022-03-29",21.04,21.36,20.81,21.09,254500.0],["2022-03-30",21.11,21.57,21.03,21.49,210900.0],["2022-03-31",21.23,21.72,21.22,21.38,214300.0],["2022-04-01",21.51,21.9,21.38,21.66,205500.0],["2022-04-04",21.76,21.76,20.86,21.36,207100.0],["2022-04-05",21.39,22.0,21.3,21.33,216500.0],["2022-04-06",21.29,21.95,20.98,21.84,304300.0],["2022-04-07",21.94,22.5,21.6,22.5,335900.0],["2022-04-08",22.54,22.75,21.87,22.18,273400.0],["2022-04-11",22.18,22.18,20.87,20.96,229300.0],["2022-04-12",21.19,21.4,20.94,20.97,519000.0],["2022-04-13",21.07,21.79,20.86,21.5,247800.0],["2022-04-14",21.64,22.2,21.42,22.16,195500.0],["2022-04-18",22.13,22.95,21.38,21.47,195100.0],["2022-04-19",21.76,22.69,21.63,22.42,239500.0],["2022-04-20",22.78,23.07,22.39,22.6,271600.0],["2022-04-21",22.74,22.82,22.27,22.66,310600.0],["2022-04-22",22.44,22.98,21.67,21.72,272500.0],["2022-04-25",22.0,22.95,22.0,22.91,340500.0],["2022-04-26",22.66,22.83,21.81,21.83,300300.0],["2022-04-27",21.64,22.08,20.79,20.94,269100.0],["2022-04-28",21.33,21.33,20.22,20.71,197700.0],["2022-04-29",20.52,21.12,20.23,20.29,157900.0],["2022-05-02",20.33,20.83,20.13,20.4,187800.0],["2022-05-03",20.28,20.59,20.01,20.35,190800.0],["2022-05-04",20.41,20.81,20.06,20.7,207200.0],["2022-05-05",20.32,20.84,18.9,19.16,203500.0],["2022-05-06",19.55,20.15,17.95,18.34,335100.0],["2022-05-09",18.08,18.63,16.24,16.52,238600.0],["2022-05-10",16.68,16.76,15.96,16.22,348700.0],["2022-05-11",16.21,17.1,15.62,15.74,212400.0],["2022-05-12",15.71,16.15,15.44,15.73,244300.0],["2022-05-13",15.91,16.52,15.91,16.41,133000.0],["2022-05-16",16.54,17.39,16.42,17.24,247600.0],["2022-05-17",17.57,18.57,17.57,18.26,237200.0],["2022-05-18",18.31,19.12,18.2,18.48,343400.0],["2022-05-19",18.36,18.68,17.73,18.07,252800.0],["2022-05-20",18.45,18.99,18.25,18.84,205300.0],["2022-05-23",19.15,19.27,18.54,18.75,179200.0],["2022-05-24",18.54,18.78,18.18,18.29,153600.0],["2022-05-25",18.21,18.93,18.21,18.74,119500.0],["2022-05-26",18.99,19.29,18.99,19.07,102000.0],["2022-05-27",19.21,19.82,18.99,19.47,97800.0],["2022-05-31",19.11,19.7,18.98,19.56,155800.0],["2022-06-01",19.33,19.59,18.72,19.04,182000.0],["2022-06-02",18.76,19.34,18.76,19.09,223900.0],["2022-06-03",18.78,18.85,18.1,18.14,115000.0],["2022-06-06",18.43,18.54,17.92,18.03,98200.0],["2022-06-07",17.96,18.27,17.86,18.0,165000.0],["2022-06-08",17.87,18.05,17.77,17.89,242200.0],["2022-06-09",17.79,17.88,17.42,17.53,182000.0],["2022-06-10",16.97,17.78,16.9,17.47,146600.0],["2022-06-13",16.86,17.12,16.51,16.62,138500.0],["2022-06-14",16.66,16.73,16.01,16.26,152000.0],["2022-06-15",16.54,16.98,16.41,16.76,222800.0],["2022-06-16",16.55,16.72,15.88,16.29,151800.0],["2022-06-17",16.54,17.13,16.54,16.58,395400.0],["2022-06-21",16.86,17.16,16.61,16.94,262700.0],["2022-06-22",17.08,18.8,17.08,18.67,491700.0],["2022-06-23",18.76,19.38,18.61,19.13,673200.0],["2022-06-24",19.35,20.2,19.25,19.39,599700.0],["2022-06-27",19.56,19.6,18.83,19.3,214700.0],["2022-06-28",19.44,19.71,18.58,18.64,177500.0],["2022-06-29",18.61,18.86,18.13,18.71,134700.0],["2022-06-30",18.51,19.21,18.21,18.88,164500.0],["2022-07-01",18.8,19.49,18.68,19.21,173400.0],["2022-07-05",18.84,19.43,18.54,19.39,234000.0],["2022-07-06",19.4,19.66,19.17,19.33,238400.0],["2022-07-07",19.51,19.75,19.3,19.48,183100.0],["2022-07-08",19.22,19.55,18.87,19.08,100400.0],["2022-07-11",18.83,19.15,18.27,18.31,63000.0],["2022-07-12",18.4,18.58,18.13,18.45,88100.0],["2022-07-13",18.24,18.42,17.93,18.28,103700.0],["2022-07-14",18.0,18.33,17.92,18.29,83500.0],["2022-07-15",18.64,18.64,18.13,18.44,135100.0],["2022-07-18",18.57,18.77,17.99,18.16,145300.0],["2022-07-19",18.47,19.0,18.24,18.87,201000.0],["2022-07-20",18.98,19.27,18.9,19.03,178300.0],["2022-07-21",18.73,19.55,18.65,19.52,143300.0],["2022-07-22",19.52,19.9,19.49,19.76,152900.0],["2022-07-25",19.8,20.24,19.7,19.98,236500.0],["2022-07-26",19.86,20.02,19.45,19.7,85300.0],["2022-07-27",19.58,20.24,19.58,20.12,177600.0],["2022-07-28",20.21,20.21,19.5,19.62,202500.0],["2022-07-29",19.66,19.84,19.33,19.6,264500.0],["2022-08-01",19.39,20.24,19.26,20.1,273800.0],["2022-08-02",20.19,20.7,20.15,20.55,151400.0],["2022-08-03",20.69,21.95,20.43,21.57,339100.0],["2022-08-04",21.82,21.93,21.07,21.76,173100.0],["2022-08-05",20.95,21.91,20.2,21.19,224200.0],["2022-08-08",21.34,21.98,21.22,21.95,213100.0],["2022-08-09",21.7,21.98,21.23,21.32,169300.0],["2022-08-10",21.75,21.98,21.53,21.9,178100.0],["2022-08-11",21.98,22.17,21.65,21.76,285000.0],["2022-08-12",21.9,22.74,21.78,22.72,188600.0],["2022-08-15",22.52,23.25,22.49,23.25,231300.0],["2022-08-16",23.35,23.43,22.75,23.15,264600.0],["2022-08-17",22.85,23.17,22.66,23.02,326200.0],["2022-08-18",22.91,22.97,22.33,22.45,171400.0],["2022-08-19",22.45,22.62,21.97,22.37,244100.0],["2022-08-22",22.01,22.34,22.01,22.21,142700.0],["2022-08-23",22.07,22.07,21.39,21.99,221600.0],["2022-08-24",22.12,22.8,21.77,22.35,226400.0],["2022-08-25",22.44,22.91,21.9,22.89,170200.0],["2022-08-26",22.52,22.9,21.83,21.95,171900.0],["2022-08-29",21.69,22.07,21.39,22.05,247600.0],["2022-08-30",22.05,22.18,21.72,21.89,153500.0],["2022-08-31",21.92,22.3,21.91,22.16,163900.0],["2022-09-01",21.83,22.14,21.11,21.27,190800.0],["2022-09-02",21.51,21.53,20.64,20.73,86000.0],["2022-09-06",20.87,21.02,20.44,20.6,210100.0],["2022-09-07",20.81,21.67,20.59,21.6,194900.0],["2022-09-08",21.36,21.91,21.36,21.91,185200.0],["2022-09-09",22.04,22.42,21.95,22.25,117200.0],["2022-09-12",22.28,22.45,22.0,22.15,168200.0],["2022-09-13",21.62,21.99,21.36,21.44,149200.0],["2022-09-14",21.46,22.34,21.15,22.27,194400.0],["2022-09-15",22.0,22.31,21.01,21.19,131800.0],["2022-09-16",21.13,21.13,20.51,21.07,300400.0],["2022-09-19",20.96,20.99,20.34,20.98,125900.0],["2022-09-20",20.7,20.7,19.8,19.98,124200.0],["2022-09-21",19.96,20.01,19.39,19.39,120300.0],["2022-09-22",19.28,19.28,18.29,18.5,226400.0],["2022-09-23",17.54,18.0,12.9,13.31,1452300.0],["2022-09-26",13.32,13.96,12.91,13.72,739300.0],["2022-09-27",13.62,14.43,13.62,14.06,305000.0],["2022-09-28",14.37,14.74,13.96,14.61,382300.0],["2022-09-29",14.5,14.62,14.0,14.51,231700.0],["2022-09-30",14.63,14.69,13.83,13.84,313000.0],["2022-10-03",13.98,14.11,13.6,13.9,405700.0],["2022-10-04",14.28,14.3,13.51,13.56,430900.0],["2022-10-05",13.5,13.58,12.6,12.87,487700.0],["2022-10-06",12.98,13.04,11.93,11.98,484200.0],["2022-10-07",11.77,12.0,11.24,11.59,658900.0],["2022-10-10",11.61,11.85,11.13,11.35,596100.0],["2022-10-11",11.29,11.35,10.33,10.41,392200.0],["2022-10-12",10.35,10.35,9.64,10.12,629100.0],["2022-10-13",9.98,10.8,9.86,10.77,381200.0],["2022-10-14",10.87,10.97,10.37,10.42,403100.0],["2022-10-17",10.5,11.07,10.5,11.0,277300.0],["2022-10-18",11.21,11.59,10.66,10.71,729700.0],["2022-10-19",10.58,10.59,10.07,10.41,1145700.0],["2022-10-20",10.42,10.62,10.29,10.34,229100.0],["2022-10-21",10.48,10.48,10.03,10.04,235600.0],["2022-10-24",10.11,10.2,9.83,10.01,243200.0],["2022-10-25",10.0,10.69,10.0,10.68,357700.0],["2022-10-26",10.8,11.19,10.48,11.13,319700.0],["2022-10-27",11.25,11.28,11.03,11.11,268600.0],["2022-10-28",11.16,11.4,11.06,11.31,295500.0],["2022-10-31",11.21,11.31,11.0,11.16,273700.0],["2022-11-01",11.29,11.56,11.06,11.55,261100.0],["2022-11-02",11.73,11.96,11.32,11.4,413800.0],["2022-11-03",11.11,11.58,11.07,11.4,282200.0],["2022-11-04",11.17,11.53,10.61,11.18,498900.0],["2022-11-07",11.24,11.35,10.9,11.34,418000.0],["2022-11-08",11.25,11.26,10.72,11.03,340300.0],["2022-11-09",10.94,11.41,10.77,10.99,234700.0],["2022-11-10",11.5,12.19,11.37,12.1,288400.0],["2022-11-11",12.16,12.48,12.02,12.19,293800.0],["2022-11-14",12.03,12.57,12.03,12.5,291200.0],["2022-11-15",12.73,12.95,12.35,12.59,175100.0],["2022-11-16",12.53,12.99,12.14,12.84,284800.0],["2022-11-17",12.61,13.02,12.43,12.83,283600.0],["2022-11-18",13.1,13.41,12.8,12.87,226600.0],["2022-11-21",12.81,13.0,12.59,12.65,173800.0],["2022-11-22",12.83,12.94,12.26,12.45,152800.0],["2022-11-23",12.51,12.92,12.46,12.89,112300.0],["2022-11-25",12.68,13.09,12.68,13.02,52400.0],["2022-11-28",12.96,13.04,12.53,12.67,161800.0],["2022-11-29",12.65,12.76,12.08,12.1,184200.0],["2022-11-30",12.1,12.91,11.95,12.79,543800.0],["2022-12-01",12.95,13.47,12.95,13.35,187500.0],["2022-12-02",13.06,13.58,13.06,13.53,122700.0],["2022-12-05",13.41,13.67,13.07,13.29,243100.0],["2022-12-06",13.25,13.36,12.95,13.02,90000.0],["2022-12-07",12.94,13.1,12.66,12.68,151600.0],["2022-12-08",12.82,13.09,12.58,13.07,126700.0],["2022-12-09",13.01,13.29,12.97,12.97,87500.0],["2022-12-12",12.99,13.26,12.89,12.93,150000.0],["2022-12-13",13.49,13.94,13.37,13.62,205800.0],["2022-12-14",13.5,13.88,12.96,13.21,157000.0],["2022-12-15",12.89,13.22,12.69,12.72,141000.0],["2022-12-16",12.5,12.79,12.23,12.74,564800.0],["2022-12-19",12.46,12.65,12.2,12.39,193100.0],["2022-12-20",12.33,12.64,12.26,12.31,180600.0],["2022-12-21",12.43,12.8,12.41,12.58,219000.0],["2022-12-22",12.56,12.76,12.2,12.28,175300.0],["2022-12-23",12.27,12.67,11.76,11.83,129200.0],["2022-12-27",11.81,12.1,11.39,11.83,237800.0],["2022-12-28",11.73,12.05,11.55,11.56,113100.0],["2022-12-29",11.79,12.28,11.68,12.06,158000.0],["2022-12-30",11.92,12.14,11.86,12.12,192500.0],["2023-01-03",12.3,12.5,11.61,11.77,179000.0],["2023-01-04",11.84,12.36,11.84,12.35,138800.0],["2023-01-05",12.35,12.59,12.25,12.36,102400.0],["2023-01-06",12.52,12.71,12.04,12.45,117600.0],["2023-01-09",12.55,12.61,12.28,12.39,105000.0],["2023-01-10",12.41,13.16,12.37,13.08,142900.0],["2023-01-11",13.06,13.26,12.56,12.66,118700.0],["2023-01-12",12.78,13.06,12.57,12.88,123800.0],["2023-01-13",12.83,12.99,12.43,12.78,169100.0],["2023-01-17",12.89,13.05,12.55,12.8,154200.0],["2023-01-18",12.93,13.23,12.53,12.6,122000.0],["2023-01-19",12.51,12.66,12.27,12.52,92600.0],["2023-01-20",12.67,12.85,12.47,12.7,117500.0],["2023-01-23",12.65,13.0,12.56,12.92,116800.0],["2023-01-24",12.82,13.2,12.74,12.8,81200.0],["2023-01-25",12.64,12.7,12.54,12.69,46700.0],["2023-01-26",12.72,12.72,12.23,12.51,66400.0],["2023-01-27",12.47,12.66,12.02,12.5,62500.0],["2023-01-30",12.32,12.67,12.16,12.45,91900.0],["2023-01-31",12.38,13.06,12.33,13.04,145300.0],["2023-02-01",13.05,13.38,12.89,13.14,150000.0],["2023-02-02",13.32,14.14,13.32,14.12,244800.0],["2023-02-03",14.04,14.49,13.97,14.03,202600.0],["2023-02-06",13.87,14.06,13.56,13.68,88600.0],["2023-02-07",13.48,13.94,13.46,13.91,80800.0],["2023-02-08",13.89,14.17,13.49,13.5,80200.0],["2023-02-09",13.72,13.77,13.16,13.36,81800.0],["2023-02-10",13.2,13.49,13.14,13.39,96200.0],["2023-02-13",13.37,13.64,13.15,13.39,100300.0],["2023-02-14",13.16,13.43,13.0,13.11,223900.0],["2023-02-15",12.97,13.44,12.97,13.38,96000.0],["2023-02-16",13.08,13.61,13.07,13.2,109800.0],["2023-02-17",15.18,15.18,13.67,13.96,270000.0],["2023-02-21",13.85,13.91,13.18,13.18,192900.0],["2023-02-22",13.21,13.79,13.21,13.44,146700.0],["2023-02-23",13.63,13.66,13.16,13.39,92900.0],["2023-02-24",13.1,13.12,12.69,12.94,222300.0],["2023-02-27",13.09,13.24,12.8,12.98,230000.0],["2023-02-28",12.94,13.49,12.82,13.24,210900.0],["2023-03-01",13.22,13.45,12.92,13.04,122300.0],["2023-03-02",12.82,13.89,12.81,13.86,156200.0],["2023-03-03",13.97,14.11,13.58,13.66,137700.0],["2023-03-06",13.67,13.67,12.46,12.69,150500.0],["2023-03-07",12.72,12.75,12.26,12.34,91800.0],["2023-03-08",12.4,12.53,12.22,12.5,106900.0],["2023-03-09",12.55,12.74,12.25,12.3,148000.0],["2023-03-10",12.2,12.2,11.63,11.74,131700.0],["2023-03-13",11.44,12.1,11.44,11.83,165500.0],["2023-03-14",12.21,12.21,11.87,12.12,186500.0],["2023-03-15",11.75,12.2,11.75,12.13,181000.0],["2023-03-16",11.87,12.38,11.76,12.26,145300.0],["2023-03-17",12.19,12.19,11.74,11.81,829500.0],["2023-03-20",11.91,12.24,11.9,12.03,168900.0],["2023-03-21",12.3,12.49,11.96,12.12,171600.0],["2023-03-22",12.1,12.2,11.84,11.85,126300.0],["2023-03-23",11.93,12.01,11.66,11.75,110500.0],["2023-03-24",11.61,11.97,11.6,11.93,91600.0],["2023-03-27",12.14,12.32,12.02,12.24,95900.0],["2023-03-28",12.15,12.39,12.15,12.35,94400.0],["2023-03-29",12.47,12.58,12.32,12.39,145400.0],["2023-03-30",12.45,12.57,12.32,12.54,101300.0],["2023-03-31",12.51,13.15,12.51,13.1,298800.0],["2023-04-03",13.1,13.1,12.57,12.78,115600.0],["2023-04-04",12.82,12.89,12.68,12.78,83500.0],["2023-04-05",12.62,13.06,12.62,13.06,86200.0],["2023-04-06",13.14,13.17,12.92,12.97,66800.0],["2023-04-10",12.9,13.17,12.79,13.11,181500.0],["2023-04-11",13.18,13.64,13.16,13.54,145300.0],["2023-04-12",13.64,13.92,13.43,13.49,90000.0],["2023-04-13",13.58,13.89,13.53,13.67,76100.0],["2023-04-14",13.69,13.79,13.39,13.46,61000.0],["2023-04-17",13.4,13.8,13.34,13.41,129500.0],["2023-04-18",13.45,13.54,13.02,13.3,82300.0],["2023-04-19",13.25,13.95,13.25,13.86,150700.0],["2023-04-20",13.78,14.14,13.77,14.12,139400.0],["2023-04-21",14.28,14.56,14.07,14.49,182600.0],["2023-04-24",14.53,14.66,14.01,14.07,97900.0],["2023-04-25",13.86,14.26,13.84,14.22,92400.0],["2023-04-26",14.07,14.4,14.06,14.13,89700.0],["2023-04-27",14.08,14.16,13.74,13.88,81200.0],["2023-04-28",13.82,14.02,13.73,13.87,151500.0],["2023-05-01",13.85,14.38,13.85,14.04,221100.0],["2023-05-02",13.97,13.97,13.21,13.28,137500.0],["2023-05-03",13.27,13.83,13.27,13.48,113700.0],["2023-05-04",13.29,13.39,13.04,13.35,164700.0],["2023-05-05",14.98,15.84,14.52,15.19,462500.0],["2023-05-08",15.2,15.29,14.55,14.61,319900.0],["2023-05-09",14.51,14.9,14.51,14.7,151700.0],["2023-05-10",14.9,14.95,14.52,14.81,122700.0],["2023-05-11",14.62,14.89,14.5,14.74,140600.0],["2023-05-12",14.79,14.94,14.6,14.87,76700.0],["2023-05-15",14.96,15.24,14.84,15.2,215000.0],["2023-05-16",14.91,15.05,14.58,14.73,121500.0],["2023-05-17",14.78,15.02,14.51,14.88,117400.0],["2023-05-18",14.78,14.97,14.66,14.92,87100.0],["2023-05-19",15.17,15.17,14.83,15.01,87000.0],["2023-05-22",15.03,15.2,14.87,15.06,97500.0],["2023-05-23",15.14,15.34,14.62,14.7,155700.0],["2023-05-24",14.59,14.59,14.05,14.29,131400.0],["2023-05-25",14.1,14.29,13.83,14.28,91200.0],["2023-05-26",14.21,14.7,14.17,14.66,75700.0],["2023-05-30",14.71,15.01,14.71,14.89,85200.0],["2023-05-31",14.83,15.02,14.52,14.98,197600.0],["2023-06-01",14.87,14.99,14.46,14.77,162100.0],["2023-06-02",15.04,15.33,14.79,15.29,136400.0],["2023-06-05",15.08,15.08,14.33,14.95,112800.0],["2023-06-06",14.91,15.46,14.88,15.45,170500.0],["2023-06-07",15.59,15.95,15.51,15.83,185100.0],["2023-06-08",15.74,15.75,15.37,15.49,94500.0],["2023-06-09",15.43,15.53,15.17,15.49,100800.0],["2023-06-12",15.55,15.85,15.44,15.78,135800.0],["2023-06-13",15.79,16.29,15.79,16.11,151900.0],["2023-06-14",16.14,16.3,15.81,15.88,132200.0],["2023-06-15",15.82,16.07,15.69,15.78,124900.0],["2023-06-16",16.09,16.09,15.47,16.01,528000.0],["2023-06-20",16.01,16.33,15.91,16.14,196600.0],["2023-06-21",16.12,16.43,15.83,16.03,175000.0],["2023-06-22",16.06,16.32,15.92,16.27,200300.0],["2023-06-23",16.14,16.45,15.81,15.83,1360200.0],["2023-06-26",15.77,15.9,15.63,15.74,133300.0],["2023-06-27",15.78,16.4,15.69,16.36,130600.0],["2023-06-28",16.32,16.61,16.27,16.54,357700.0],["2023-06-29",16.6,17.26,16.6,17.23,153900.0],["2023-06-30",17.4,17.69,17.14,17.19,203600.0],["2023-07-03",17.0,17.42,17.0,17.24,93700.0],["2023-07-05",17.01,17.01,15.74,15.81,204200.0],["2023-07-06",15.64,15.71,15.26,15.29,239600.0],["2023-07-07",15.35,15.8,15.29,15.34,113300.0],["2023-07-10",15.25,15.41,15.15,15.2,267700.0],["2023-07-11",15.2,15.32,15.13,15.25,141100.0],["2023-07-12",15.58,15.95,15.46,15.75,151600.0],["2023-07-13",15.82,15.97,15.62,15.71,111800.0],["2023-07-14",15.68,15.68,15.35,15.65,108000.0],["2023-07-17",15.51,15.89,15.51,15.78,111400.0],["2023-07-18",15.83,15.99,15.65,15.95,124200.0],["2023-07-19",15.95,16.4,15.95,16.39,87300.0],["2023-07-20",16.48,17.01,16.37,16.99,103400.0],["2023-07-21",17.08,17.1,16.78,16.82,79000.0],["2023-07-24",16.8,16.84,16.58,16.79,68900.0],["2023-07-25",16.61,17.11,16.54,16.94,120900.0],["2023-07-26",16.79,17.19,16.79,17.07,66700.0],["2023-07-27",17.14,17.19,16.81,16.87,77900.0],["2023-07-28",17.02,17.23,16.94,17.08,64800.0],["2023-07-31",17.06,17.57,17.01,17.42,96500.0],["2023-08-01",17.38,17.38,17.05,17.25,77000.0],["2023-08-02",17.09,17.11,16.8,17.08,90200.0],["2023-08-03",17.03,17.16,16.71,16.79,119700.0],["2023-08-04",17.12,17.97,16.43,16.52,208500.0],["2023-08-07",16.51,17.26,16.51,17.17,134800.0],["2023-08-08",16.83,16.87,16.48,16.79,102000.0],["2023-08-09",16.74,16.74,16.39,16.56,92700.0],["2023-08-10",16.56,16.82,16.33,16.58,143900.0],["2023-08-11",16.52,16.93,16.33,16.89,101200.0],["2023-08-14",16.79,17.22,16.57,17.17,109800.0],["2023-08-15",17.02,17.14,16.47,16.55,136300.0],["2023-08-16",16.57,16.59,16.16,16.16,124300.0],["2023-08-17",16.16,16.16,15.91,15.97,120000.0],["2023-08-18",15.85,16.23,15.85,16.06,129400.0],["2023-08-21",16.0,16.82,15.97,16.41,103200.0],["2023-08-22",16.34,16.73,16.34,16.68,179100.0],["2023-08-23",16.76,17.59,16.66,17.49,331800.0],["2023-08-24",17.49,17.68,16.59,16.79,1220100.0],["2023-08-25",17.16,17.41,16.58,16.84,411700.0],["2023-08-28",17.06,17.06,16.15,16.22,187700.0],["2023-08-29",16.3,17.22,16.14,17.2,134300.0],["2023-08-30",17.19,17.69,17.07,17.52,132100.0],["2023-08-31",17.52,17.61,16.9,16.92,243800.0],["2023-09-01",17.24,17.58,17.19,17.41,144000.0],["2023-09-05",17.1,17.21,15.26,15.47,317700.0],["2023-09-06",15.54,16.07,15.47,15.87,186900.0],["2023-09-07",15.81,15.91,15.5,15.72,219100.0],["2023-09-08",15.64,15.73,15.41,15.57,140900.0],["2023-09-11",15.67,15.94,15.57,15.73,294100.0],["2023-09-12",15.75,15.79,15.25,15.29,182500.0],["2023-09-13",15.28,15.55,15.17,15.33,173700.0],["2023-09-14",15.59,15.79,15.26,15.44,195000.0],["2023-09-15",15.38,15.38,14.67,14.82,1094600.0],["2023-09-18",14.89,15.26,14.86,15.25,149000.0],["2023-09-19",15.22,15.43,15.04,15.11,131200.0],["2023-09-20",15.2,15.34,14.94,14.96,87900.0],["2023-09-21",14.79,15.07,14.58,15.06,134100.0],["2023-09-22",15.1,15.25,14.97,15.04,102300.0],["2023-09-25",14.94,15.25,14.89,15.21,185700.0],["2023-09-26",15.17,15.57,15.07,15.54,186500.0],["2023-09-27",15.74,15.98,15.56,15.69,161700.0],["2023-09-28",15.7,16.11,15.35,15.42,184100.0],["2023-09-29",15.55,15.55,15.15,15.16,227400.0],["2023-10-02",15.08,15.24,14.96,15.22,287800.0],["2023-10-03",15.13,15.29,15.05,15.09,94500.0],["2023-10-04",15.08,15.08,14.75,14.83,102400.0],["2023-10-05",14.79,14.96,14.23,14.4,484100.0],["2023-10-06",14.44,15.58,14.36,15.51,285100.0],["2023-10-09",15.49,15.65,15.33,15.51,118300.0],["2023-10-10",15.5,15.74,15.39,15.49,109800.0],["2023-10-11",15.41,15.51,14.66,14.74,126000.0],["2023-10-12",14.62,14.66,13.53,13.66,155300.0],["2023-10-13",13.55,13.76,13.38,13.41,245400.0],["2023-10-16",13.5,13.91,13.32,13.61,336900.0],["2023-10-17",13.5,13.98,13.43,13.6,264900.0],["2023-10-18",13.49,13.71,13.07,13.12,217200.0],["2023-10-19",13.0,13.19,12.67,12.73,442900.0],["2023-10-20",12.89,13.33,12.82,13.14,265900.0],["2023-10-23",13.11,13.43,13.08,13.35,218900.0],["2023-10-24",13.5,13.5,13.13,13.2,291800.0],["2023-10-25",13.1,13.13,12.46,12.52,272700.0],["2023-10-26",12.52,12.67,12.36,12.5,163000.0],["2023-10-27",12.44,12.56,12.2,12.33,144700.0],["2023-10-30",12.54,12.63,12.16,12.59,303700.0],["2023-10-31",12.69,12.83,12.66,12.74,114300.0],["2023-11-01",12.66,12.91,12.47,12.88,206900.0],["2023-11-02",13.11,13.23,12.59,12.95,196900.0],["2023-11-03",13.6,14.57,13.25,14.23,378900.0],["2023-11-06",14.14,14.14,13.72,13.91,146400.0],["2023-11-07",13.91,14.21,13.77,13.79,315300.0],["2023-11-08",13.97,13.97,13.62,13.76,144900.0],["2023-11-09",13.94,13.94,13.29,13.35,111100.0],["2023-11-10",13.54,13.58,13.29,13.33,174300.0],["2023-11-13",13.25,13.83,13.18,13.57,101100.0],["2023-11-14",14.19,14.41,14.09,14.34,171300.0],["2023-11-15",14.33,14.61,13.73,14.18,154500.0],["2023-11-16",14.21,14.43,13.93,14.09,143700.0],["2023-11-17",14.29,14.29,13.61,13.69,186200.0],["2023-11-20",13.42,14.23,13.42,14.12,138400.0],["2023-11-21",15.51,16.72,15.25,15.87,745100.0],["2023-11-22",16.34,16.94,15.8,16.75,418300.0],["2023-11-24",17.05,17.72,17.05,17.66,293900.0],["2023-11-27",17.7,17.89,17.11,17.51,384400.0],["2023-11-28",17.62,17.74,17.12,17.2,243500.0],["2023-11-29",17.3,17.82,17.3,17.6,228600.0],["2023-11-30",17.76,17.87,17.47,17.74,226800.0],["2023-12-01",17.75,18.11,17.57,18.11,210400.0],["2023-12-04",18.12,18.5,17.87,18.1,247800.0],["2023-12-05",17.99,18.04,17.29,17.75,184600.0],["2023-12-06",17.88,18.14,17.6,17.83,182700.0],["2023-12-07",17.82,18.03,17.5,18.0,178200.0],["2023-12-08",18.1,18.54,17.96,18.07,251100.0],["2023-12-11",18.17,18.31,17.89,18.04,160500.0],["2023-12-12",18.12,18.53,18.04,18.48,195000.0],["2023-12-13",18.61,18.76,17.99,18.47,282700.0],["2023-12-14",18.75,18.96,18.48,18.83,231800.0],["2023-12-15",18.96,19.0,18.37,18.57,986700.0],["2023-12-18",18.73,18.77,18.09,18.23,213700.0],["2023-12-19",18.33,18.73,18.31,18.52,199500.0],["2023-12-20",18.41,18.52,17.77,17.87,199700.0],["2023-12-21",18.06,18.27,17.81,18.14,124300.0],["2023-12-22",18.19,18.36,17.87,18.01,151300.0],["2023-12-26",18.01,18.67,17.94,18.59,144400.0],["2023-12-27",18.64,18.7,18.08,18.24,145600.0],["2023-12-28",18.22,18.29,18.1,18.22,112800.0],["2023-12-29",18.25,18.25,17.78,17.88,173100.0],["2024-01-02",17.89,18.1,17.61,17.96,246900.0],["2024-01-03",17.89,18.2,17.55,17.67,200500.0],["2024-01-04",17.79,17.91,17.2,17.3,170000.0],["2024-01-05",17.0,17.12,16.64,16.75,154600.0],["2024-01-08",16.82,17.98,16.82,17.96,207500.0],["2024-01-09",17.69,18.0,17.61,17.8,160200.0],["2024-01-10",17.76,18.2,17.68,18.18,194400.0],["2024-01-11",18.11,18.23,17.75,18.1,141900.0],["2024-01-12",18.25,18.55,18.06,18.35,427000.0],["2024-01-16",18.17,18.38,17.95,18.25,169700.0],["2024-01-17",17.9,18.66,17.9,18.61,218200.0],["2024-01-18",18.75,18.75,17.84,17.96,135500.0],["2024-01-19",18.12,18.25,17.76,18.24,161400.0],["2024-01-22",18.48,18.8,18.16,18.19,337000.0],["2024-01-23",18.38,18.4,17.6,17.6,210500.0],["2024-01-24",17.84,17.84,16.78,16.89,223700.0],["2024-01-25",17.12,17.21,16.73,17.19,257500.0],["2024-01-26",17.2,17.3,16.62,16.83,162900.0],["2024-01-29",16.84,17.5,16.66,17.25,254800.0],["2024-01-30",17.16,17.34,16.91,17.0,214600.0],["2024-01-31",16.97,17.36,16.68,16.72,257100.0],["2024-02-01",16.79,17.1,16.5,17.02,256700.0],["2024-02-02",16.78,17.17,16.61,16.87,269900.0],["2024-02-05",16.66,16.89,16.52,16.72,227600.0],["2024-02-06",16.72,17.08,16.48,16.97,202000.0],["2024-02-07",17.0,17.0,16.65,16.7,165200.0],["2024-02-08",16.66,17.0,16.5,16.99,128400.0],["2024-02-09",17.0,17.18,16.83,17.16,162900.0],["2024-02-12",17.19,17.74,17.02,17.59,229000.0],["2024-02-13",16.96,17.3,16.8,17.03,238900.0],["2024-02-14",17.29,17.66,17.09,17.56,204500.0],["2024-02-15",17.4,18.15,17.4,18.04,329700.0],["2024-02-16",19.41,19.61,17.63,18.81,647900.0],["2024-02-20",18.5,19.3,18.5,18.7,592000.0],["2024-02-21",18.79,19.63,18.75,19.57,386700.0],["2024-02-22",19.58,19.91,19.22,19.71,333100.0],["2024-02-23",19.69,20.28,19.57,20.27,259700.0],["2024-02-26",20.0,20.49,19.86,20.12,516300.0],["2024-02-27",20.18,20.39,19.6,19.61,227400.0],["2024-02-28",19.4,19.6,19.05,19.07,299000.0],["2024-02-29",19.08,19.35,18.76,19.3,191100.0],["2024-03-01",19.16,19.25,18.87,19.02,196600.0],["2024-03-04",18.98,19.32,18.95,19.18,131900.0],["2024-03-05",19.0,19.07,18.38,18.58,210500.0],["2024-03-06",18.64,19.21,18.56,19.16,202900.0],["2024-03-07",19.36,19.65,19.27,19.62,146900.0],["2024-03-08",19.77,20.35,19.76,20.02,254400.0],["2024-03-11",19.95,20.2,19.83,19.91,223500.0],["2024-03-12",19.76,20.11,19.43,19.99,198300.0],["2024-03-13",19.93,20.16,19.85,19.98,182100.0],["2024-03-14",19.9,20.2,19.81,20.09,209900.0],["2024-03-15",19.98,20.08,19.11,19.75,452900.0],["2024-03-18",19.74,20.02,19.55,19.91,188100.0],["2024-03-19",19.89,20.44,19.89,20.39,175100.0],["2024-03-20",20.39,21.06,20.31,20.71,208200.0],["2024-03-21",20.82,21.42,20.67,21.01,303300.0],["2024-03-22",20.95,20.95,20.4,20.44,152600.0],["2024-03-25",20.5,20.83,20.02,20.02,225700.0],["2024-03-26",20.17,20.62,20.09,20.53,168200.0],["2024-03-27",20.75,21.72,20.63,21.63,247500.0],["2024-03-28",21.6,21.82,21.14,21.16,238400.0],["2024-04-01",21.23,21.3,20.78,21.19,159300.0],["2024-04-02",20.93,20.93,20.42,20.79,179200.0],["2024-04-03",20.56,21.46,20.56,21.45,169100.0],["2024-04-04",21.44,21.77,21.28,21.31,227500.0],["2024-04-05",21.32,21.55,21.14,21.34,93200.0],["2024-04-08",21.32,21.67,21.12,21.64,101500.0],["2024-04-09",21.81,21.9,21.47,21.64,102400.0],["2024-04-10",21.03,21.53,20.96,21.47,159800.0],["2024-04-11",21.49,21.67,21.26,21.32,108000.0],["2024-04-12",21.09,21.13,20.29,20.46,145400.0],["2024-04-15",20.48,20.48,20.03,20.35,150400.0],["2024-04-16",20.22,20.5,19.91,20.31,109600.0],["2024-04-17",20.41,20.64,19.94,19.94,150600.0],["2024-04-18",19.87,20.37,19.52,20.21,214200.0],["2024-04-19",20.22,20.52,19.93,20.03,128400.0],["2024-04-22",20.33,20.45,20.0,20.32,122200.0],["2024-04-23",20.44,20.85,20.36,20.78,133000.0],["2024-04-24",20.53,21.18,20.53,20.92,173000.0],["2024-04-25",20.64,20.64,19.7,20.27,190400.0],["2024-04-26",20.24,20.6,20.24,20.57,85900.0],["2024-04-29",20.51,20.89,20.51,20.6,83000.0],["2024-04-30",20.43,20.49,19.59,19.62,240700.0],["2024-05-01",19.63,20.94,19.36,20.33,171600.0],["2024-05-02",20.55,20.88,20.32,20.55,183900.0],["2024-05-03",20.91,21.08,20.64,20.93,119200.0],["2024-05-06",21.16,21.38,20.98,21.07,137200.0],["2024-05-07",22.9,25.51,22.86,23.77,939200.0],["2024-05-08",23.75,23.75,22.72,23.3,348500.0],["2024-05-09",23.25,23.84,23.14,23.4,213400.0],["2024-05-10",23.4,23.69,23.33,23.53,118800.0],["2024-05-13",23.56,23.63,23.13,23.2,146800.0],["2024-05-14",23.02,23.5,23.02,23.44,113800.0],["2024-05-15",23.5,24.17,23.5,23.73,120000.0],["2024-05-16",23.62,23.68,23.34,23.5,188000.0],["2024-05-17",23.73,23.73,23.2,23.46,112000.0],["2024-05-20",23.41,23.91,23.33,23.81,147700.0],["2024-05-21",23.79,23.79,23.31,23.46,114400.0],["2024-05-22",23.33,23.92,23.3,23.76,159600.0],["2024-05-23",23.69,23.94,23.41,23.65,189300.0],["2024-05-24",23.94,23.99,23.57,23.78,124400.0],["2024-05-28",23.83,24.01,23.34,23.45,165000.0],["2024-05-29",23.13,23.99,23.0,23.75,166200.0],["2024-05-30",23.82,24.12,23.77,23.85,173900.0],["2024-05-31",23.78,23.96,23.28,23.6,146100.0],["2024-06-03",23.86,23.86,23.14,23.53,106300.0],["2024-06-04",23.33,23.35,23.08,23.32,101700.0],["2024-06-05",23.39,23.63,23.02,23.44,171600.0],["2024-06-06",23.33,23.85,23.26,23.65,152900.0],["2024-06-07",23.38,23.58,23.12,23.34,122700.0],["2024-06-10",23.06,23.32,22.58,23.27,245100.0],["2024-06-11",23.18,23.57,22.5,23.4,171600.0],["2024-06-12",24.02,24.07,23.42,23.58,133300.0],["2024-06-13",23.48,23.55,22.95,23.3,125100.0],["2024-06-14",23.01,23.15,22.56,23.12,146100.0],["2024-06-17",22.81,23.25,22.59,23.17,117000.0],["2024-06-18",23.26,23.47,23.0,23.19,127400.0],["2024-06-20",23.08,23.48,22.86,23.1,113200.0],["2024-06-21",23.11,23.48,23.05,23.33,406900.0],["2024-06-24",23.36,23.63,23.11,23.13,121500.0],["2024-06-25",23.05,23.56,22.99,23.56,141600.0],["2024-06-26",23.33,24.38,23.33,24.35,310800.0],["2024-06-27",24.49,25.17,24.49,24.85,386400.0],["2024-06-28",25.13,25.74,25.0,25.65,1330400.0],["2024-07-01",25.48,25.72,25.13,25.45,226700.0],["2024-07-02",25.62,26.26,25.17,25.65,457200.0],["2024-07-03",25.65,25.99,25.32,25.85,176900.0],["2024-07-05",25.69,25.83,24.44,25.27,297200.0],["2024-07-08",25.52,26.13,25.44,25.65,282900.0],["2024-07-09",25.63,25.89,25.37,25.86,204500.0],["2024-07-10",25.94,26.03,25.59,26.0,127700.0],["2024-07-11",26.46,26.91,26.23,26.6,297100.0],["2024-07-12",26.77,27.35,26.61,27.28,457800.0],["2024-07-15",27.5,27.98,27.0,27.68,426700.0],["2024-07-16",28.0,29.24,27.99,28.46,466100.0],["2024-07-17",28.22,28.85,27.45,27.9,308900.0],["2024-07-18",27.61,28.1,26.71,27.06,241300.0],["2024-07-19",27.25,27.62,26.95,27.22,217600.0],["2024-07-22",27.2,27.69,26.85,27.47,168800.0],["2024-07-23",27.43,28.5,27.19,27.89,267600.0],["2024-07-24",27.71,28.46,27.62,28.01,220400.0],["2024-07-25",27.98,28.21,27.2,27.46,219600.0],["2024-07-26",27.82,28.03,27.16,27.48,151600.0],["2024-07-29",27.55,27.7,27.12,27.3,203500.0],["2024-07-30",27.33,27.55,26.93,27.23,156600.0],["2024-07-31",27.39,27.82,26.58,27.15,231500.0],["2024-08-01",27.04,27.43,26.16,26.76,216000.0],["2024-08-02",26.0,26.27,25.51,26.12,261500.0],["2024-08-05",24.53,25.19,23.8,25.0,490200.0],["2024-08-06",25.13,25.87,24.96,25.4,212200.0],["2024-08-07",25.54,25.58,24.62,25.15,396000.0],["2024-08-08",25.35,25.86,25.05,25.33,275600.0],["2024-08-09",25.94,27.18,24.18,24.85,333800.0],["2024-08-12",24.91,25.27,24.48,25.13,203200.0],["2024-08-13",25.39,25.42,24.72,25.08,253200.0],["2024-08-14",25.15,25.39,24.02,24.51,274100.0],["2024-08-15",25.0,25.92,24.69,25.24,267100.0],["2024-08-16",25.21,25.39,25.02,25.04,225600.0],["2024-08-19",25.01,25.41,24.89,25.23,157100.0],["2024-08-20",25.17,25.25,24.84,24.94,150300.0],["2024-08-21",25.14,25.62,24.88,25.36,164900.0],["2024-08-22",25.49,25.64,25.15,25.52,108300.0],["2024-08-23",25.78,26.55,25.52,26.22,188800.0],["2024-08-26",26.42,26.75,26.32,26.53,219600.0],["2024-08-27",26.42,26.65,26.17,26.49,112700.0],["2024-08-28",26.49,26.83,26.35,26.46,177900.0],["2024-08-29",26.69,27.06,26.34,26.86,179500.0],["2024-08-30",26.96,27.25,26.66,27.14,167800.0],["2024-09-03",26.83,27.09,25.68,26.19,213300.0],["2024-09-04",26.12,26.32,25.37,25.8,172900.0],["2024-09-05",25.92,25.97,25.38,25.61,145500.0],["2024-09-06",25.58,25.61,24.74,25.11,206400.0],["2024-09-09",25.03,25.1,24.01,24.35,327000.0],["2024-09-10",24.49,24.71,24.15,24.44,176400.0],["2024-09-11",24.27,24.64,23.79,24.33,157500.0],["2024-09-12",24.52,25.15,24.4,24.75,190100.0],["2024-09-13",25.52,25.85,25.0,25.25,253200.0],["2024-09-16",25.37,25.64,25.15,25.38,177300.0],["2024-09-17",25.56,26.0,25.13,25.22,197800.0],["2024-09-18",25.2,25.67,24.94,24.97,190800.0],["2024-09-19",25.57,25.57,24.91,25.14,151400.0],["2024-09-20",25.1,25.7,25.03,25.21,1078300.0],["2024-09-23",25.31,25.63,25.19,25.28,138700.0],["2024-09-24",25.37,25.64,25.1,25.5,141700.0],["2024-09-25",25.37,25.37,24.95,25.32,199900.0],["2024-09-26",25.63,25.9,25.45,25.76,333200.0],["2024-09-27",25.9,27.35,25.73,26.85,316700.0],["2024-09-30",26.98,27.56,26.25,26.62,231200.0],["2024-10-01",26.55,26.68,25.89,26.27,195100.0],["2024-10-02",26.04,26.56,26.04,26.35,174100.0],["2024-10-03",26.28,26.32,25.65,25.92,178000.0],["2024-10-04",26.34,26.56,26.02,26.44,156500.0],["2024-10-07",26.22,26.26,25.32,25.8,422600.0],["2024-10-08",25.91,26.23,25.47,25.7,268800.0],["2024-10-09",25.62,25.86,25.3,25.53,140100.0],["2024-10-10",25.2,25.5,24.82,25.44,195100.0],["2024-10-11",25.37,26.01,25.37,25.92,134100.0],["2024-10-14",25.95,26.5,25.73,26.2,148800.0],["2024-10-15",26.17,27.0,26.17,26.41,220100.0],["2024-10-16",26.57,27.04,26.43,26.89,200900.0],["2024-10-17",26.84,26.97,26.59,26.73,139300.0],["2024-10-18",26.84,27.73,26.84,27.36,302100.0],["2024-10-21",27.25,27.4,26.36,26.64,245700.0],["2024-10-22",26.5,26.72,26.02,26.53,123100.0],["2024-10-23",27.21,27.7,26.83,26.86,223300.0],["2024-10-24",26.93,27.04,26.46,26.61,155600.0],["2024-10-25",26.64,26.87,26.29,26.47,101500.0],["2024-10-28",26.51,26.78,26.35,26.46,99900.0],["2024-10-29",26.24,26.82,26.14,26.73,118200.0],["2024-10-30",26.5,27.24,26.48,26.63,134900.0],["2024-10-31",26.47,26.57,26.0,26.33,148800.0],["2024-11-01",26.5,27.22,26.38,26.75,187600.0],["2024-11-04",26.68,27.84,26.62,27.46,234900.0],["2024-11-05",27.34,28.25,27.34,27.89,257300.0],["2024-11-06",29.02,29.91,28.35,29.44,484100.0],["2024-11-07",29.34,30.0,28.77,28.98,333200.0],["2024-11-08",29.5,29.5,27.11,28.71,370100.0],["2024-11-11",29.09,29.32,28.51,28.87,305700.0],["2024-11-12",28.75,29.16,27.66,27.73,336500.0],["2024-11-13",27.66,27.84,27.21,27.21,241200.0],["2024-11-14",27.38,27.51,26.78,26.99,224100.0],["2024-11-15",27.17,27.25,26.39,26.65,164200.0],["2024-11-18",26.82,27.29,26.65,26.67,201300.0],["2024-11-19",26.5,27.0,26.36,26.93,151400.0],["2024-11-20",26.87,27.3,26.63,27.17,222000.0],["2024-11-21",27.24,28.41,27.11,28.03,312200.0],["2024-11-22",28.03,28.79,28.03,28.27,222400.0],["2024-11-25",28.47,28.92,28.27,28.41,242200.0],["2024-11-26",28.34,28.69,27.88,28.66,154800.0],["2024-11-27",28.67,29.21,28.67,29.05,287300.0],["2024-11-29",29.31,29.85,29.31,29.52,195000.0],["2024-12-02",29.52,29.95,29.39,29.62,242000.0],["2024-12-03",29.59,29.68,29.08,29.68,198000.0],["2024-12-04",29.68,30.1,29.45,29.65,261200.0],["2024-12-05",29.51,29.8,29.13,29.48,259800.0],["2024-12-06",29.72,29.94,29.28,29.66,156900.0],["2024-12-09",29.67,29.74,28.47,29.0,579000.0],["2024-12-10",28.79,30.22,28.65,29.83,313800.0],["2024-12-11",29.85,30.45,29.77,29.92,274000.0],["2024-12-12",29.87,30.14,29.37,29.5,216400.0],["2024-12-13",29.3,29.44,28.52,28.93,201400.0],["2024-12-16",28.94,29.37,28.77,28.96,182000.0],["2024-12-17",28.76,29.07,28.52,28.9,214000.0],["2024-12-18",28.95,28.96,27.52,27.79,280400.0],["2024-12-19",27.97,28.27,27.72,27.97,252100.0],["2024-12-20",28.0,28.83,27.7,28.48,959000.0],["2024-12-23",28.32,28.57,28.03,28.28,132100.0],["2024-12-24",28.35,28.55,28.24,28.55,66900.0],["2024-12-26",28.39,29.37,28.13,29.34,126500.0],["2024-12-27",29.22,29.22,28.51,29.0,147700.0],["2024-12-30",28.78,29.02,28.5,28.59,136400.0],["2024-12-31",28.7,29.17,28.51,28.59,241100.0],["2025-01-02",28.63,28.63,27.49,28.08,224500.0],["2025-01-03",28.04,28.68,27.87,27.88,228600.0],["2025-01-06",27.85,28.42,27.8,27.84,248700.0],["2025-01-07",28.1,29.21,27.96,29.21,675100.0],["2025-01-08",28.98,30.43,28.85,30.23,480500.0],["2025-01-10",29.54,29.97,29.17,29.88,469200.0],["2025-01-13",29.46,29.55,28.83,29.34,275800.0],["2025-01-14",29.42,29.76,29.12,29.68,198700.0],["2025-01-15",30.04,30.39,29.81,30.06,317700.0],["2025-01-16",30.17,32.33,30.17,31.24,968700.0],["2025-01-17",31.41,31.62,30.26,30.72,438600.0],["2025-01-21",31.11,31.75,30.22,31.59,344900.0],["2025-01-22",31.54,31.96,30.42,30.78,269100.0],["2025-01-23",30.61,31.0,30.08,30.62,327900.0],["2025-01-24",30.41,30.87,30.28,30.66,217000.0],["2025-01-27",30.56,31.21,30.46,30.64,251300.0],["2025-01-28",30.58,31.12,30.11,31.04,227100.0],["2025-01-29",31.05,31.59,30.87,31.22,288400.0],["2025-01-30",31.59,32.18,31.27,31.37,366200.0],["2025-01-31",31.41,31.63,30.62,30.96,310700.0],["2025-02-03",30.3,31.21,30.13,30.59,299900.0],["2025-02-04",30.47,30.99,30.35,30.99,302400.0],["2025-02-05",31.14,32.05,30.93,31.7,458800.0],["2025-02-06",31.91,32.02,31.17,31.27,523700.0],["2025-02-07",31.3,31.66,30.25,30.55,356400.0],["2025-02-10",30.86,30.96,30.35,30.52,242300.0],["2025-02-11",30.25,30.81,30.0,30.46,200700.0],["2025-02-12",30.17,30.31,29.31,29.85,355800.0],["2025-02-13",29.91,30.2,29.6,30.14,149900.0],["2025-02-14",30.22,30.4,29.99,30.06,141700.0],["2025-02-18",29.91,30.14,29.66,29.87,240900.0],["2025-02-19",29.6,29.75,28.63,29.36,423400.0],["2025-02-20",28.89,29.15,28.15,28.82,393900.0],["2025-02-21",29.0,29.34,28.07,28.26,322600.0],["2025-02-24",27.84,28.15,26.91,27.85,794300.0],["2025-02-25",25.8,26.73,24.19,25.56,1654000.0],["2025-02-26",25.35,25.57,24.96,25.42,715700.0],["2025-02-27",25.26,25.96,25.18,25.36,484300.0],["2025-02-28",25.33,26.01,25.0,25.41,568500.0],["2025-03-03",25.48,26.16,25.05,25.13,543100.0],["2025-03-04",24.84,25.62,24.69,25.08,631700.0],["2025-03-05",25.0,25.85,24.97,25.37,392200.0],["2025-03-06",24.85,25.11,24.39,24.71,1303600.0],["2025-03-07",24.68,24.78,23.6,24.18,563400.0],["2025-03-10",23.54,23.94,23.26,23.5,849500.0],["2025-03-11",23.4,23.95,23.13,23.48,545000.0],["2025-03-12",23.59,23.84,23.26,23.49,403800.0],["2025-03-13",23.46,23.57,22.93,23.42,303400.0],["2025-03-14",23.59,24.18,23.59,24.12,366200.0],["2025-03-17",24.09,24.51,24.03,24.08,510400.0],["2025-03-18",23.95,24.48,23.88,24.16,359800.0],["2025-03-19",24.23,24.64,24.16,24.37,355600.0],["2025-03-20",23.95,24.35,23.88,24.2,416200.0],["2025-03-21",24.1,24.6,24.06,24.43,999400.0],["2025-03-24",24.87,25.05,24.64,24.97,468200.0],["2025-03-25",24.92,25.02,24.6,24.67,262800.0],["2025-03-26",24.66,24.78,24.41,24.71,257200.0],["2025-03-27",24.7,25.02,24.46,24.5,255700.0],["2025-03-28",24.71,24.71,23.96,24.25,298100.0],["2025-03-31",23.95,24.77,23.69,24.58,429400.0],["2025-04-01",24.44,24.98,24.29,24.67,616100.0],["2025-04-02",24.32,25.07,24.32,25.05,728600.0],["2025-04-03",24.07,24.88,24.06,24.14,413600.0],["2025-04-04",23.47,23.59,22.72,23.22,712100.0],["2025-04-07",22.46,23.87,22.01,23.09,610200.0],["2025-04-08",23.58,23.79,21.98,22.19,686400.0],["2025-04-09",21.99,24.61,21.97,23.95,1014800.0],["2025-04-10",23.39,23.66,22.69,23.53,387000.0],["2025-04-11",23.49,23.55,22.79,23.37,383400.0],["2025-04-14",23.57,23.84,23.01,23.13,407300.0],["2025-04-15",23.18,23.43,22.88,23.02,283200.0],["2025-04-16",22.97,23.1,22.72,23.08,291800.0],["2025-04-17",23.01,23.28,22.83,22.93,249100.0],["2025-04-21",22.73,22.75,22.22,22.53,371400.0],["2025-04-22",22.87,23.46,22.68,23.27,306700.0],["2025-04-23",23.98,24.22,23.63,23.78,519500.0],["2025-04-24",23.83,24.3,23.81,23.85,313700.0],["2025-04-25",23.77,23.95,23.53,23.84,228700.0],["2025-04-28",23.88,24.05,23.46,23.73,276700.0],["2025-04-29",23.62,24.23,23.62,23.99,227500.0],["2025-04-30",23.75,23.84,23.46,23.69,347200.0],["2025-05-01",23.72,23.72,23.04,23.33,441100.0],["2025-05-02",23.54,23.76,23.21,23.33,254000.0],["2025-05-05",23.2,23.91,23.15,23.77,792900.0],["2025-05-06",24.96,27.84,24.53,27.42,2665300.0],["2025-05-07",27.51,28.66,26.84,28.38,925300.0],["2025-05-08",28.52,29.13,28.07,28.53,625400.0],["2025-05-09",28.52,29.26,28.27,28.91,497300.0],["2025-05-12",29.33,29.48,28.57,28.77,307500.0],["2025-05-13",28.93,29.11,28.66,28.91,231400.0],["2025-05-14",28.77,29.24,28.66,28.98,338600.0],["2025-05-15",28.91,29.14,28.55,28.97,490300.0],["2025-05-16",29.0,29.51,28.86,29.51,449600.0],["2025-05-19",29.15,29.73,29.07,29.71,476100.0],["2025-05-20",29.62,29.62,28.93,29.17,410200.0],["2025-05-21",28.97,29.06,28.46,28.55,320900.0],["2025-05-22",28.47,28.71,28.07,28.46,358200.0],["2025-05-23",28.12,28.68,28.09,28.61,241600.0],["2025-05-27",28.97,29.49,28.78,29.21,359000.0],["2025-05-28",29.0,29.77,29.0,29.76,420500.0],["2025-05-29",29.76,29.86,29.37,29.71,290400.0],["2025-05-30",29.58,30.0,29.41,29.58,463300.0],["2025-06-02",29.23,29.37,28.36,28.71,505900.0],["2025-06-03",28.7,28.97,28.41,28.45,369600.0],["2025-06-04",28.59,28.72,28.44,28.66,281600.0],["2025-06-05",28.72,29.3,28.55,29.12,258800.0],["2025-06-06",29.43,29.78,28.85,28.95,348500.0],["2025-06-09",29.14,29.33,28.62,29.19,231600.0],["2025-06-10",29.34,29.55,29.1,29.24,230700.0],["2025-06-11",29.54,29.59,28.99,29.05,239900.0],["2025-06-12",29.0,29.08,28.62,28.74,176300.0],["2025-06-13",28.18,28.73,28.14,28.25,242600.0],["2025-06-16",28.5,28.74,28.24,28.73,219400.0],["2025-06-17",28.92,30.0,28.84,29.77,396100.0],["2025-06-18",29.86,30.0,29.5,29.7,286800.0],["2025-06-20",29.9,30.56,29.65,30.25,549600.0],["2025-06-23",30.28,30.89,29.73,30.85,352900.0],["2025-06-24",31.03,31.33,30.75,31.11,358600.0],["2025-06-25",31.06,31.07,30.37,30.6,255400.0],["2025-06-26",30.48,30.72,30.32,30.62,343900.0],["2025-06-27",30.8,31.2,30.51,31.19,543100.0],["2025-06-30",31.27,31.66,31.07,31.1,536100.0],["2025-07-01",31.0,31.36,30.67,30.75,331100.0],["2025-07-02",30.68,31.03,30.44,30.85,403200.0],["2025-07-03",30.73,30.81,30.49,30.72,118100.0],["2025-07-07",30.68,30.85,30.06,30.29,307000.0],["2025-07-08",30.29,30.78,30.29,30.58,319800.0],["2025-07-09",30.7,32.26,30.48,32.15,461700.0],["2025-07-10",32.15,32.94,32.1,32.56,570000.0],["2025-07-11",32.46,32.67,31.17,31.46,381000.0],["2025-07-14",31.22,31.72,30.79,31.68,276200.0],["2025-07-15",31.87,31.88,31.18,31.19,267700.0],["2025-07-16",31.36,31.52,30.75,31.49,274600.0],["2025-07-17",31.37,32.0,30.7,30.85,310000.0],["2025-07-18",31.12,31.12,30.23,30.49,282000.0],["2025-07-21",30.57,30.84,30.22,30.64,256600.0],["2025-07-22",30.52,30.9,30.25,30.4,231100.0],["2025-07-23",30.62,31.26,30.42,31.24,198600.0],["2025-07-24",31.15,31.3,30.92,31.05,227100.0],["2025-07-25",31.26,31.58,31.01,31.4,234200.0],["2025-07-28",31.44,31.64,31.11,31.31,250800.0],["2025-07-29",31.51,31.75,31.09,31.5,268100.0],["2025-07-30",31.67,32.16,31.46,31.57,561300.0],["2025-07-31",31.25,31.64,30.83,30.91,344300.0],["2025-08-01",31.02,31.09,30.27,30.92,284600.0],["2025-08-04",31.04,32.07,31.04,32.06,270200.0],["2025-08-05",32.17,32.17,31.3,32.15,196100.0],["2025-08-06",32.46,33.39,31.67,32.27,509100.0],["2025-08-07",32.57,32.92,32.15,32.7,556400.0],["2025-08-08",38.49,40.96,38.05,40.95,1728800.0],["2025-08-11",40.61,43.5,40.07,42.96,1637800.0],["2025-08-12",42.9,43.91,42.06,43.85,1256600.0],["2025-08-13",43.33,43.97,42.27,43.73,850200.0],["2025-08-14",43.27,43.5,42.19,42.95,560200.0],["2025-08-15",42.84,42.93,41.88,42.81,502300.0],["2025-08-18",42.72,43.32,42.47,42.85,427000.0],["2025-08-19",42.83,42.84,41.6,42.02,461500.0],["2025-08-20",42.33,43.02,41.85,43.02,433400.0],["2025-08-21",43.13,43.57,42.62,43.14,473400.0],["2025-08-22",43.46,45.07,43.12,44.83,661000.0],["2025-08-25",44.96,45.02,43.47,43.57,410800.0],["2025-08-26",43.71,44.1,43.4,44.03,447300.0],["2025-08-27",44.18,44.3,43.68,43.74,437000.0],["2025-08-28",43.8,44.14,43.21,43.81,447200.0],["2025-08-29",43.92,44.09,43.43,43.93,343000.0],["2025-09-02",43.6,44.42,43.31,43.71,421700.0],["2025-09-03",43.82,44.47,42.72,43.32,349800.0],["2025-09-04",43.31,44.34,42.92,44.03,408000.0],["2025-09-05",44.03,44.18,43.06,43.49,371700.0],["2025-09-08",43.95,43.95,42.91,43.44,368600.0],["2025-09-09",43.51,43.55,41.75,42.45,499100.0],["2025-09-10",42.58,42.58,40.8,41.04,394000.0],["2025-09-11",41.15,42.32,41.01,42.31,474400.0],["2025-09-12",41.95,42.19,40.53,40.7,432500.0],["2025-09-15",40.73,40.73,39.72,39.76,283200.0],["2025-09-16",39.77,40.15,39.27,39.56,403100.0],["2025-09-17",39.87,40.35,39.57,39.95,477200.0],["2025-09-18",40.03,41.44,39.66,41.36,477300.0],["2025-09-19",41.51,41.67,40.4,40.55,1311900.0],["2025-09-22",40.49,41.17,40.33,41.1,307200.0],["2025-09-23",40.96,41.56,40.93,41.1,529400.0],["2025-09-24",40.83,41.08,40.53,40.91,315900.0],["2025-09-25",40.67,40.83,40.08,40.43,442000.0],["2025-09-26",40.62,41.08,40.32,41.06,453300.0],["2025-09-29",42.26,42.3,41.19,42.04,370300.0],["2025-09-30",42.0,42.55,41.78,42.34,483600.0],["2025-10-01",41.91,42.1,38.95,41.11,463700.0],["2025-10-02",40.91,41.02,40.44,40.59,252500.0],["2025-10-03",40.9,41.59,40.8,41.05,264000.0],["2025-10-06",41.42,41.42,40.67,40.75,256100.0],["2025-10-07",40.84,40.99,40.12,40.51,296000.0],["2025-10-08",40.79,41.21,39.3,40.99,213900.0],["2025-10-09",41.24,41.3,40.3,40.35,140500.0],["2025-10-10",40.68,40.76,39.41,40.2,311800.0],["2025-10-13",40.07,41.03,39.98,40.63,296700.0],["2025-10-14",40.24,41.26,40.24,41.02,253000.0],["2025-10-15",41.0,41.76,40.99,41.53,242000.0],["2025-10-16",41.55,42.42,41.48,41.54,252800.0],["2025-10-17",41.37,42.1,41.22,42.08,182900.0],["2025-10-20",42.46,42.78,42.07,42.61,233300.0],["2025-10-21",42.41,42.62,42.0,42.3,210400.0],["2025-10-22",42.22,43.51,41.98,43.47,341100.0],["2025-10-23",43.34,43.48,42.59,43.4,252600.0],["2025-10-24",43.64,43.91,43.08,43.4,353400.0],["2025-10-27",43.67,45.0,43.25,44.74,456100.0],["2025-10-28",44.79,45.79,44.42,45.26,497900.0],["2025-10-29",45.42,45.83,44.7,44.99,516800.0],["2025-10-30",45.4,46.19,44.99,45.65,357200.0],["2025-10-31",45.66,46.06,45.27,45.37,552100.0],["2025-11-03",45.53,46.02,44.2,45.69,465800.0],["2025-11-04",45.62,46.58,45.19,45.76,283200.0],["2025-11-05",45.73,47.1,45.27,46.51,523400.0],["2025-11-06",46.2,47.69,45.78,47.5,738700.0],["2025-11-07",46.63,47.39,44.7,44.87,584700.0],["2025-11-10",44.72,45.53,43.9,44.98,479300.0],["2025-11-11",45.09,46.94,45.09,46.86,391800.0],["2025-11-12",46.55,48.04,46.37,47.63,440900.0],["2025-11-13",47.3,47.75,45.21,45.59,557500.0],["2025-11-14",44.67,45.89,44.23,45.7,540700.0],["2025-11-17",45.17,46.47,44.94,45.12,449100.0],["2025-11-18",44.99,45.77,44.51,44.83,290800.0],["2025-11-19",44.9,45.42,44.51,44.63,255000.0],["2025-11-20",44.88,45.9,43.89,44.08,351200.0],["2025-11-21",43.94,45.56,43.76,45.13,385600.0],["2025-11-24",45.36,46.37,45.25,45.81,363800.0],["2025-11-25",45.72,47.28,45.72,46.83,349700.0],["2025-11-26",46.85,47.19,46.41,46.53,409200.0],["2025-11-28",46.73,47.33,46.34,46.66,172600.0],["2025-12-01",46.48,47.17,45.33,45.83,427700.0],["2025-12-02",46.27,47.16,45.24,45.37,324500.0],["2025-12-03",45.73,45.89,45.06,45.48,494600.0],["2025-12-04",45.27,46.02,45.1,45.41,328200.0],["2025-12-05",45.38,45.46,44.35,44.59,258000.0],["2025-12-08",45.16,45.16,43.98,44.07,346200.0],["2025-12-09",44.43,45.0,43.2,43.25,337000.0],["2025-12-10",43.46,44.53,42.68,44.21,419900.0],["2025-12-11",44.57,45.89,44.4,45.48,443700.0],["2025-12-12",45.32,46.43,44.92,45.12,315200.0],["2025-12-15",45.36,45.57,45.01,45.37,224700.0],["2025-12-16",45.7,46.46,45.52,45.91,320100.0],["2025-12-17",45.77,48.25,45.77,47.18,677300.0],["2025-12-18",47.3,48.17,46.92,47.15,354300.0],["2025-12-19",47.0,47.4,46.45,46.55,992600.0],["2025-12-22",45.96,47.12,45.41,46.87,262600.0],["2025-12-23",46.82,47.77,46.44,47.18,387300.0],["2025-12-24",47.18,48.0,46.28,46.89,109100.0],["2025-12-26",47.06,47.06,45.75,46.31,221400.0],["2025-12-29",46.34,46.52,45.8,46.33,189900.0],["2025-12-30",46.24,46.24,45.63,45.99,175200.0],["2025-12-31",45.99,46.45,45.26,45.61,313500.0],["2026-01-02",45.29,46.84,43.9,44.46,252200.0],["2026-01-05",44.06,44.72,43.7,44.59,258800.0],["2026-01-06",44.33,45.99,43.99,45.36,348500.0],["2026-01-07",45.4,45.48,44.11,45.05,305300.0],["2026-01-08",44.51,45.31,44.42,44.85,251400.0],["2026-01-09",44.68,45.26,44.07,44.35,235900.0],["2026-01-12",44.36,44.36,42.78,42.89,234500.0],["2026-01-13",42.78,43.45,41.82,42.9,267100.0],["2026-01-14",42.65,43.54,41.85,42.5,443700.0],["2026-01-15",42.61,43.6,42.35,43.29,319800.0],["2026-01-16",42.99,43.93,42.75,43.39,313700.0],["2026-01-20",42.8,43.94,42.8,43.51,282900.0],["2026-01-21",43.61,44.85,43.24,44.31,244200.0],["2026-01-22",44.49,45.41,43.6,43.92,308800.0],["2026-01-23",43.72,43.89,42.49,43.02,255600.0],["2026-01-26",42.89,43.48,42.62,43.03,176700.0],["2026-01-27",42.8,42.8,41.17,41.48,242800.0],["2026-01-28",41.6,42.06,41.27,41.29,306300.0],["2026-01-29",41.38,41.7,40.29,40.42,384300.0],["2026-01-30",40.53,41.25,40.02,40.77,613600.0],["2026-02-02",40.58,41.97,40.42,41.23,423300.0],["2026-02-03",41.34,41.83,39.5,41.63,469500.0],["2026-02-04",41.53,41.53,39.95,40.07,322900.0],["2026-02-05",40.0,40.68,39.35,39.46,264800.0],["2026-02-06",40.0,40.17,39.35,39.59,291000.0],["2026-02-09",39.52,39.96,39.08,39.61,292100.0],["2026-02-10",39.72,41.0,39.72,40.34,341100.0],["2026-02-11",40.46,40.46,39.19,40.1,288800.0],["2026-02-12",40.14,40.93,39.55,40.65,780200.0],["2026-02-13",38.95,39.07,33.85,36.6,1426000.0],["2026-02-17",36.79,37.27,35.74,36.5,1176000.0],["2026-02-18",36.73,37.77,36.57,37.52,377100.0],["2026-02-19",37.54,38.04,37.07,38.0,273900.0],["2026-02-20",37.84,38.83,37.71,38.33,550300.0],["2026-02-23",38.19,38.32,37.13,37.39,435200.0],["2026-02-24",37.18,37.49,35.0,35.35,720900.0],["2026-02-25",35.59,36.22,34.84,35.78,306800.0],["2026-02-26",35.47,38.22,35.47,38.08,552200.0],["2026-02-27",37.53,38.57,37.16,38.5,725900.0],["2026-03-02",38.01,38.74,37.45,38.55,489100.0],["2026-03-03",37.99,38.67,36.35,38.62,576200.0],["2026-03-04",38.69,38.69,37.62,38.5,460500.0],["2026-03-05",38.13,38.41,37.22,37.86,409700.0],["2026-03-06",37.44,37.44,35.99,37.04,379900.0],["2026-03-09",36.64,36.64,35.45,36.09,421300.0],["2026-03-10",36.0,36.32,35.3,35.96,334900.0],["2026-03-11",35.76,36.37,35.1,36.35,279100.0],["2026-03-12",36.0,36.56,35.65,36.17,244300.0],["2026-03-13",36.33,36.92,35.68,36.39,367300.0],["2026-03-16",36.82,37.99,36.82,37.4,307400.0],["2026-03-17",37.61,38.11,37.41,37.48,201800.0],["2026-03-18",37.04,37.11,36.55,36.67,220100.0],["2026-03-19",36.46,37.19,36.0,36.53,210100.0],["2026-03-20",36.73,37.04,35.02,35.31,758300.0],["2026-03-23",36.04,36.3,35.15,35.72,523900.0],["2026-03-24",35.4,35.91,34.81,35.7,413300.0],["2026-03-25",35.7,36.34,35.44,36.12,279500.0],["2026-03-26",35.95,36.95,35.95,36.39,262800.0],["2026-03-27",36.36,36.59,35.04,35.29,259000.0],["2026-03-30",35.49,35.54,34.53,35.41,785700.0],["2026-03-31",36.09,36.7,35.16,36.62,447400.0],["2026-04-01",36.72,37.2,33.77,34.16,819200.0],["2026-04-02",33.6,34.66,32.84,34.17,448200.0],["2026-04-06",33.85,33.89,32.82,33.45,606300.0],["2026-04-07",34.7,35.61,33.95,35.22,1009300.0],["2026-04-08",36.09,36.3,35.66,36.06,765200.0],["2026-04-09",35.95,36.56,35.23,36.51,327900.0],["2026-04-10",37.81,38.04,36.92,37.63,448400.0],["2026-04-13",37.72,38.58,37.49,38.57,337600.0],["2026-04-14",38.62,39.14,37.91,37.95,237900.0],["2026-04-15",37.64,38.25,37.42,37.47,231300.0],["2026-04-16",37.19,37.35,36.51,36.74,265200.0],["2026-04-17",37.18,38.53,37.1,37.72,417400.0],["2026-04-20",37.9,39.12,37.9,38.8,376600.0],["2026-04-21",38.95,39.66,36.1,36.56,421800.0],["2026-04-22",37.09,37.73,36.58,37.03,279900.0],["2026-04-23",37.18,37.66,36.66,37.16,225100.0],["2026-04-24",37.01,38.17,36.73,37.76,155600.0],["2026-04-27",37.52,38.23,36.88,37.03,258500.0],["2026-04-28",37.26,37.41,35.97,36.33,284300.0],["2026-04-29",35.91,36.58,34.24,34.64,324000.0],["2026-04-30",34.63,35.93,34.63,35.83,330500.0],["2026-05-01",36.36,36.79,35.41,36.21,288400.0],["2026-05-04",36.11,36.47,35.44,35.53,228100.0],["2026-05-05",35.54,36.13,34.7,35.91,284100.0],["2026-05-06",35.89,36.23,34.14,34.73,516500.0],["2026-05-07",35.15,36.26,34.84,35.42,902200.0],["2026-05-08",27.31,27.31,19.16,25.41,5137000.0],["2026-05-11",25.82,25.83,23.33,23.81,1813500.0],["2026-05-12",23.87,23.87,22.46,23.1,953800.0],["2026-05-13",22.74,23.0,21.94,22.23,796300.0],["2026-05-14",22.24,23.14,22.1,22.93,758500.0],["2026-05-15",22.92,23.3,22.32,22.77,863900.0],["2026-05-18",23.46,24.01,22.89,23.76,1019700.0],["2026-05-19",23.73,24.7,22.64,22.73,761300.0],["2026-05-20",22.62,23.16,21.76,22.67,880300.0],["2026-05-21",22.31,22.79,22.03,22.77,638600.0],["2026-05-22",22.77,23.05,22.17,22.46,651600.0],["2026-05-26",22.44,23.22,22.13,23.19,534100.0],["2026-05-27",23.14,23.6,22.63,22.76,487100.0],["2026-05-28",22.5,22.82,22.29,22.57,438100.0],["2026-05-29",22.5,23.11,22.16,22.19,700100.0],["2026-06-01",22.09,22.63,20.83,21.05,807400.0],["2026-06-02",20.96,21.02,20.39,20.42,662100.0],["2026-06-03",20.27,20.83,20.0,20.58,644300.0],["2026-06-04",21.0,21.61,20.63,20.84,1010400.0],["2026-06-05",20.89,21.36,20.0,20.12,554900.0],["2026-06-08",20.22,20.56,19.82,20.39,817000.0],["2026-06-09",20.4,21.24,20.35,20.88,1120700.0],["2026-06-10",20.97,21.18,20.45,20.47,799700.0],["2026-06-11",20.43,21.03,20.05,20.6,794500.0],["2026-06-12",20.5,20.81,20.01,20.1,639200.0],["2026-06-15",20.36,21.1,19.88,21.07,1059400.0],["2026-06-16",21.31,21.98,21.06,21.45,1067000.0],["2026-06-17",21.34,22.12,20.92,21.2,837600.0],["2026-06-18",21.39,21.67,20.83,21.19,1000700.0],["2026-06-22",20.99,21.31,20.12,20.13,628700.0],["2026-06-23",20.27,20.72,20.09,20.68,597700.0],["2026-06-24",20.73,22.11,20.73,22.03,915200.0],["2026-06-25",22.03,23.49,22.03,22.66,1161700.0],["2026-06-26",22.56,24.04,22.49,23.61,2614200.0],["2026-06-29",23.87,23.87,22.34,22.39,1017200.0],["2026-06-30",22.12,22.67,21.3,22.47,913600.0],["2026-07-01",23.08,23.79,22.74,23.55,854100.0],["2026-07-02",23.9,24.15,23.31,23.97,698400.0],["2026-07-06",24.03,24.825,23.5,24.66,690814.235665],["2026-07-07",25.01,25.38,24.22,24.46,572434.7099],["2026-07-08",24.125,24.4,23.47,23.58,665780.853029],["2026-07-09",23.31,24.3,23.2,24.11,393508.121594],["2026-07-10",24.2,24.23,23.66,24.09,333271.235366],["2026-07-13",24.18,24.57,23.775,24.03,357540.736865],["2026-07-14",23.59,23.74,22.83,23.13,400701.974179],["2026-07-15",23.18,24.39,23.18,24.31,533918.936829],["2026-07-16",24.45,26.06,24.34,25.73,878597.166128],["2026-07-17",25.45,25.85,24.79,25.06,535311.393445],["2026-07-20",24.8,25.68,24.73,25.37,460283.813971],["2026-07-21",25.02,25.41,24.87,24.94,535359.826869],["2026-07-22",25.18,25.4,24.71,25.14,422280.13827],["2026-07-23",24.82,25.13,24.55,25,585584.067201],["2026-07-24",25.25,25.59,24.82,25.28,370002.843126],["2026-07-27",25.67,26.3785,25.56,26.1,427597.585784],["2026-07-28",26.6,27.89,26.555,27.01,510349.41172],["2026-07-29",27.43,28.03,27.28,27.55,759259.244259],["2026-07-30",27.45,28.015,27.2601,27.67,712730.10153],["2026-07-31",27.21,27.56,26.61,26.83,614645.133746],["2026-08-03",27.35,28.29,27.17,27.47,831415.172337],["2026-08-04",27.28,27.73,26.7,26.9,570047.585681],["2026-08-05",26.77,27.32,25.7875,26.17,963967.317487],["2026-08-06",26.56,27.82,26.31,26.57,1122144.855193],["2026-08-07",26.9,28.265,26.725,27.12,1081660.347809],["2026-08-10",26.83,27.31,26.76,26.895,103805.223508],["2026-08-11",26.26,28.66,26.26,28.39,884606.400678],["2026-08-12",27.95,29.335,27.73,28.64,758936.230345],["2026-08-13",28.38,28.77,28.055,28.41,774598.407593],["2026-08-14",28.84,29.24,28.27,29.14,837871.162509],["2026-08-17",28.73,29.065,28.285,28.32,496143.293388],["2026-08-18",28.8,29.98,28.62,28.9,846923.593336],["2026-08-19",29.33,30.14,28.8,28.82,679104.995636],["2026-08-20",28.49,29.01,27.77,27.98,819317.992982],["2026-08-21",27.86,28.605,27.82,28.08,484918.165522],["2026-08-24",28.01,28.165,26.77,26.89,1036003.52808],["2026-08-25",26.89,27.145,26.19,26.38,735672.833222],["2026-08-26",26.18,27.42,26.02,27.2,609015.764075],["2026-08-27",26.92,27.34,26.58,26.67,440842.024412],["2026-08-28",26.71,27.11,26.685,26.77,466494.126951],["2026-08-31",26.46,27.1,25.86,26.99,669105.10772],["2026-09-01",27.05,27.95,26.915,27.09,675099.399993],["2026-09-02",26.93,27.92,26.29,26.34,549492.819968],["2026-09-03",26.5,26.9,25.45,25.62,438788.134651],["2026-09-04",25.37,25.69,25.18,25.57,418342.146177],["2026-09-08",25.42,25.81,24.915,25.13,619365.434752],["2026-09-09",25.15,25.72,24.72,25.22,553795.791105],["2026-09-10",25.12,25.4,24.5038,24.65,694540.226858],["2026-09-11",24.96,25.28,24.4,25.08,547888.918246],["2026-09-14",25.61,25.74,24.83,24.97,599019.425708]]}