{"t":"BLX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-09-24",4.4213,4.4213,4.323,4.323,2366000.0],["1992-09-25",4.323,4.323,4.1757,4.2248,758200.0],["1992-09-28",4.2248,4.2494,4.1511,4.1511,82400.0],["1992-09-29",4.1757,4.1757,4.0283,4.1265,71700.0],["1992-09-30",4.102,4.1511,4.102,4.1511,15900.0],["1992-10-01",4.1511,4.2739,4.1511,4.2494,73800.0],["1992-10-02",4.2739,4.2739,4.2248,4.2739,76500.0],["1992-10-05",4.1265,4.1511,3.9546,4.1265,98500.0],["1992-10-06",4.1265,4.1757,4.102,4.1757,29500.0],["1992-10-07",4.1511,4.2248,4.1265,4.1265,19200.0],["1992-10-08",4.1511,4.1511,4.0774,4.102,15900.0],["1992-10-09",4.1265,4.1265,4.102,4.102,20300.0],["1992-10-12",4.102,4.1265,4.0774,4.0774,16700.0],["1992-10-13",4.0774,4.1265,4.0774,4.102,18900.0],["1992-10-14",4.102,4.1511,4.102,4.1265,91900.0],["1992-10-15",4.1511,4.2002,4.1265,4.2002,35300.0],["1992-10-16",4.2002,4.2248,4.1511,4.2248,48800.0],["1992-10-19",4.2248,4.2739,4.2248,4.2494,28700.0],["1992-10-20",4.2494,4.323,4.2494,4.2985,46300.0],["1992-10-21",4.323,4.3476,4.2739,4.3476,82100.0],["1992-10-22",4.3722,4.4213,4.3722,4.3967,33200.0],["1992-10-23",4.3967,4.4213,4.3967,4.4213,48600.0],["1992-10-26",4.4213,4.7406,4.3967,4.6915,202600.0],["1992-10-27",4.7161,4.7652,4.6424,4.6915,122300.0],["1992-10-28",4.716,4.8389,4.6915,4.8389,46000.0],["1992-10-29",4.8389,4.8634,4.7406,4.8389,43100.0],["1992-10-30",4.8389,4.8389,4.6915,4.6915,38400.0],["1992-11-02",4.6915,4.7161,4.6424,4.6669,29200.0],["1992-11-03",4.6669,4.6915,4.6424,4.6669,44600.0],["1992-11-04",4.6669,4.716,4.6669,4.716,14400.0],["1992-11-05",4.716,4.8634,4.6915,4.8143,41900.0],["1992-11-06",4.8389,4.8389,4.7652,4.7652,25800.0],["1992-11-09",4.8143,4.9862,4.8143,4.9862,111500.0],["1992-11-10",4.9617,5.3301,4.9617,5.281,128600.0],["1992-11-11",5.2564,5.3056,5.2073,5.2073,64700.0],["1992-11-12",5.2564,5.2564,5.1827,5.2073,32300.0],["1992-11-13",5.1827,5.2319,5.1827,5.2073,16000.0],["1992-11-16",5.281,5.281,5.1582,5.1582,37000.0],["1992-11-17",5.1091,5.2564,5.1091,5.2319,17600.0],["1992-11-18",5.2564,5.2564,5.1582,5.1827,56200.0],["1992-11-19",5.1827,5.2319,5.1827,5.2073,22300.0],["1992-11-20",5.1827,5.2073,5.0845,5.1091,9400.0],["1992-11-23",5.1582,5.1582,5.1091,5.1336,10200.0],["1992-11-24",5.1091,5.2073,5.1091,5.1582,32800.0],["1992-11-25",5.1827,5.1827,5.1582,5.1582,4400.0],["1992-11-27",5.1582,5.1582,5.1091,5.1336,9400.0],["1992-11-30",5.1582,5.1827,5.1091,5.1582,24500.0],["1992-12-01",5.2073,5.3056,5.2073,5.3056,36700.0],["1992-12-02",5.3056,5.3056,5.2564,5.281,5800.0],["1992-12-03",5.3056,5.3056,5.2564,5.2564,12600.0],["1992-12-04",5.281,5.3547,5.281,5.3547,53700.0],["1992-12-07",5.3792,5.4775,5.3792,5.4529,58300.0],["1992-12-08",5.4775,5.4775,5.3547,5.4284,42400.0],["1992-12-09",5.4529,5.4775,5.4038,5.4529,7300.0],["1992-12-10",5.5021,5.5021,5.4038,5.4038,13300.0],["1992-12-11",5.4038,5.4038,5.2564,5.3056,6800.0],["1992-12-14",5.3056,5.3056,5.2564,5.3056,3600.0],["1992-12-15",5.3056,5.3792,5.3056,5.3301,2800.0],["1992-12-16",5.3301,5.3301,5.2073,5.2073,14700.0],["1992-12-17",5.2319,5.3792,5.2319,5.3792,22500.0],["1992-12-18",5.4038,5.4529,5.3792,5.3792,70900.0],["1992-12-21",5.4038,5.4529,5.4038,5.4529,3300.0],["1992-12-22",5.4529,5.4529,5.3792,5.4038,10400.0],["1992-12-23",5.3792,5.5021,5.3792,5.4529,58100.0],["1992-12-24",5.5021,5.6003,5.5021,5.6003,9000.0],["1992-12-28",5.6003,5.6986,5.6003,5.6986,8700.0],["1992-12-29",5.7231,6.0424,5.7231,5.9442,36100.0],["1992-12-30",5.8951,5.8951,5.8214,5.8459,21200.0],["1992-12-31",5.7968,5.9442,5.7968,5.8951,9400.0],["1993-01-04",5.8705,5.8705,5.7477,5.7477,14800.0],["1993-01-05",5.7477,5.8459,5.674,5.8214,29800.0],["1993-01-06",5.8459,5.9442,5.8214,5.8951,50300.0],["1993-01-07",5.8459,5.8705,5.8459,5.8705,7100.0],["1993-01-08",5.8459,5.8705,5.8214,5.8705,4800.0],["1993-01-11",5.8705,5.8705,5.8459,5.8705,5500.0],["1993-01-12",5.8951,6.0424,5.8951,5.9933,141300.0],["1993-01-13",5.9933,5.9933,5.9196,5.9687,48800.0],["1993-01-14",5.9687,5.9687,5.9442,5.9442,4300.0],["1993-01-15",5.9196,5.9442,5.8951,5.9442,32100.0],["1993-01-18",6.0424,6.2881,6.0179,6.2635,88900.0],["1993-01-19",6.3126,6.4354,5.9933,6.0179,183500.0],["1993-01-20",6.0424,6.0424,5.9933,6.0424,26700.0],["1993-01-21",5.9933,5.9933,5.9687,5.9687,35600.0],["1993-01-22",5.9687,5.9687,5.8459,5.8459,69600.0],["1993-01-25",5.8705,5.8951,5.8459,5.8459,13600.0],["1993-01-26",5.8705,5.8705,5.7477,5.7968,35900.0],["1993-01-27",5.8214,5.8705,5.7968,5.8705,9600.0],["1993-01-28",5.8214,5.8951,5.7968,5.8951,14500.0],["1993-01-29",5.9442,5.9442,5.8459,5.8705,12900.0],["1993-02-01",5.8951,5.8951,5.7968,5.8459,10700.0],["1993-02-02",5.8459,5.8705,5.8459,5.8459,7700.0],["1993-02-03",5.8705,6.0179,5.8705,6.0179,18900.0],["1993-02-04",5.9687,6.2389,5.9687,6.2389,18700.0],["1993-02-05",6.2389,6.2881,6.2389,6.2389,9000.0],["1993-02-08",6.219,6.2439,6.1942,6.1942,2100.0],["1993-02-09",6.219,6.2688,6.219,6.2688,10000.0],["1993-02-10",6.2688,6.2688,6.2439,6.2688,13500.0],["1993-02-11",6.2439,6.418,6.219,6.3683,9700.0],["1993-02-12",6.418,6.4678,6.3434,6.3434,20600.0],["1993-02-16",6.3434,6.3434,5.9952,6.0947,15000.0],["1993-02-17",6.0449,6.0449,5.9205,5.9454,19100.0],["1993-02-18",5.9703,6.0698,5.9454,5.9454,39500.0],["1993-02-19",5.9703,5.9952,5.9454,5.9952,7100.0],["1993-02-22",5.9952,5.9952,5.9454,5.9703,9400.0],["1993-02-23",5.9703,5.9703,5.8459,5.9205,22000.0],["1993-02-24",5.8957,5.9703,5.8957,5.9703,25200.0],["1993-02-25",5.9454,5.9952,5.9454,5.9703,46100.0],["1993-02-26",5.9703,5.9703,5.9703,5.9703,5600.0],["1993-03-01",5.9703,5.9703,5.9454,5.9703,1700.0],["1993-03-02",5.9703,5.9703,5.9205,5.9205,2100.0],["1993-03-03",5.9205,5.9205,5.8708,5.8708,2600.0],["1993-03-04",5.8708,5.8708,5.7713,5.7713,9100.0],["1993-03-05",5.7961,5.7961,5.6718,5.6718,29800.0],["1993-03-08",5.7215,5.8708,5.7215,5.8459,27500.0],["1993-03-09",5.8708,5.8708,5.8459,5.8708,1100.0],["1993-03-10",5.8708,5.8708,5.8459,5.8459,800.0],["1993-03-11",5.7713,5.7961,5.7713,5.7961,9000.0],["1993-03-12",5.7961,5.7961,5.7713,5.7713,1200.0],["1993-03-15",5.7961,5.8459,5.7961,5.8459,12500.0],["1993-03-16",5.8459,5.8708,5.821,5.8459,8200.0],["1993-03-17",5.8459,5.8459,5.7713,5.7961,2400.0],["1993-03-18",5.7961,5.7961,5.7215,5.7215,800.0],["1993-03-19",5.7464,5.7713,5.7215,5.7464,11400.0],["1993-03-22",5.7713,5.8956,5.7713,5.8956,7100.0],["1993-03-23",5.9205,5.9454,5.9205,5.9454,16500.0],["1993-03-24",5.9454,6.02,5.9454,6.02,12300.0],["1993-03-25",6.02,6.1195,5.9952,6.0698,21200.0],["1993-03-26",6.0947,6.0947,6.0698,6.0698,6800.0],["1993-03-29",6.02,6.0698,6.02,6.02,6500.0],["1993-03-30",6.02,6.02,5.9952,6.02,3200.0],["1993-03-31",6.02,6.02,5.9205,5.9454,22700.0],["1993-04-01",5.9703,6.02,5.9703,5.9703,14400.0],["1993-04-02",5.9703,5.9952,5.9205,5.9454,8900.0],["1993-04-05",5.9205,5.9205,5.8708,5.8708,3000.0],["1993-04-06",5.8708,5.8708,5.6966,5.6966,3900.0],["1993-04-07",5.7464,5.7961,5.7464,5.7961,12100.0],["1993-04-08",5.821,5.8708,5.821,5.8708,5100.0],["1993-04-12",5.8708,5.9454,5.8708,5.8956,29500.0],["1993-04-13",5.9454,6.0698,5.9454,5.9703,3200.0],["1993-04-14",6.0449,6.219,6.0449,6.219,4800.0],["1993-04-15",6.2688,6.2688,6.1942,6.1942,12400.0],["1993-04-16",6.219,6.2439,6.1195,6.1693,3900.0],["1993-04-19",6.1195,6.1195,5.9454,5.9454,11000.0],["1993-04-20",5.9205,5.9205,5.8708,5.8708,7800.0],["1993-04-21",5.8708,5.9205,5.8708,5.8708,18400.0],["1993-04-22",5.9205,5.9703,5.8708,5.8708,23200.0],["1993-04-23",5.8708,5.8708,5.8708,5.8708,800.0],["1993-04-26",5.8708,5.8708,5.821,5.8708,19700.0],["1993-04-27",5.8459,5.9454,5.8459,5.9454,21700.0],["1993-04-28",5.9703,6.02,5.9454,6.02,1600.0],["1993-04-29",6.0449,6.0449,6.0449,6.0449,100.0],["1993-04-30",6.0698,6.0698,6.0449,6.0449,5600.0],["1993-05-03",6.0449,6.0449,5.9952,6.02,2200.0],["1993-05-04",5.9703,5.9952,5.9703,5.9952,3200.0],["1993-05-05",5.9952,6.0449,5.9952,6.0449,1400.0],["1993-05-06",6.0449,6.0698,6.0449,6.0449,4100.0],["1993-05-07",6.0698,6.219,6.0698,6.219,54500.0],["1993-05-10",6.2439,6.5176,6.2439,6.5176,11000.0],["1993-05-11",6.5176,6.5673,6.3683,6.3683,4500.0],["1993-05-12",6.2937,6.3683,6.2937,6.3683,41400.0],["1993-05-13",6.3683,6.3683,6.2439,6.3434,21100.0],["1993-05-14",6.3185,6.4678,6.3185,6.4429,4800.0],["1993-05-17",6.4927,6.5176,6.418,6.418,16500.0],["1993-05-18",6.418,6.418,6.418,6.418,1500.0],["1993-05-19",6.4678,6.4927,6.4429,6.4927,1500.0],["1993-05-20",6.5424,6.6419,6.5424,6.6171,15300.0],["1993-05-21",6.6668,6.8409,6.6668,6.7414,18900.0],["1993-05-24",6.6917,6.7663,6.6171,6.6171,9200.0],["1993-05-25",6.6171,6.6171,6.4678,6.4678,3900.0],["1993-05-26",6.4927,6.5176,6.3932,6.3932,16900.0],["1993-05-27",6.3683,6.5424,6.3683,6.418,25600.0],["1993-05-28",6.4429,6.4927,6.418,6.4678,30300.0],["1993-06-01",6.4927,6.7166,6.4927,6.6917,54400.0],["1993-06-02",6.7414,7.0151,6.7414,6.9404,35200.0],["1993-06-03",6.8409,6.9404,6.8409,6.9156,15200.0],["1993-06-04",6.8161,6.8409,6.7663,6.8161,22000.0],["1993-06-07",6.8161,6.8161,6.5673,6.6171,8600.0],["1993-06-08",6.5673,6.5673,6.4678,6.4927,2900.0],["1993-06-09",6.4927,6.5176,6.418,6.4429,138000.0],["1993-06-10",6.4429,6.5922,6.4429,6.5922,6800.0],["1993-06-11",6.6419,6.6668,6.5673,6.5673,7600.0],["1993-06-14",6.5424,6.5424,6.4429,6.4429,27600.0],["1993-06-15",6.4678,6.5176,6.4678,6.4927,2700.0],["1993-06-16",6.5176,6.5424,6.4927,6.5424,15400.0],["1993-06-17",6.5673,6.6668,6.5673,6.6668,6400.0],["1993-06-18",6.6419,6.6917,6.6419,6.6917,1000.0],["1993-06-21",6.7166,6.7663,6.7166,6.7663,5800.0],["1993-06-22",6.7663,6.7912,6.5922,6.5922,8300.0],["1993-06-23",6.6171,6.6171,6.5176,6.5176,1600.0],["1993-06-24",6.4927,6.4927,6.4927,6.4927,300.0],["1993-06-25",6.5176,6.5176,6.4927,6.4927,1400.0],["1993-06-28",6.4678,6.4927,6.4429,6.4927,12600.0],["1993-06-29",6.4927,6.5673,6.4927,6.5673,11100.0],["1993-06-30",6.5424,6.5922,6.5424,6.5424,97100.0],["1993-07-01",6.5176,6.5176,6.4927,6.4927,1200.0],["1993-07-02",6.4927,6.5176,6.4927,6.5176,16900.0],["1993-07-06",6.5424,6.5673,6.5176,6.5176,10900.0],["1993-07-07",6.5424,6.5922,6.5424,6.5922,10400.0],["1993-07-08",6.5922,6.5922,6.5673,6.5673,6800.0],["1993-07-09",6.5673,6.5922,6.5424,6.5922,1600.0],["1993-07-12",6.6171,6.6171,6.5673,6.5673,2600.0],["1993-07-13",6.5176,6.6171,6.4678,6.5922,11100.0],["1993-07-14",6.6171,6.7166,6.6171,6.7166,8100.0],["1993-07-15",6.7663,6.8907,6.7663,6.8907,2800.0],["1993-07-16",6.9156,6.9902,6.9156,6.9653,11100.0],["1993-07-19",6.9653,7.1146,6.9156,7.1146,9100.0],["1993-07-20",7.0897,7.1395,7.0648,7.1395,8800.0],["1993-07-21",7.1146,7.1643,7.1146,7.1643,12000.0],["1993-07-22",7.1643,7.1643,7.0648,7.0648,26300.0],["1993-07-23",7.0151,7.04,6.9156,6.9156,11400.0],["1993-07-26",6.9653,7.0897,6.9653,7.0897,2600.0],["1993-07-27",7.0897,7.1146,7.0897,7.1146,1100.0],["1993-07-28",7.1395,7.239,7.1395,7.2141,6800.0],["1993-07-29",7.1643,7.1643,7.1643,7.1643,2300.0],["1993-07-30",7.1643,7.2141,7.1643,7.2141,2400.0],["1993-08-02",7.2141,7.2141,7.1643,7.1643,1500.0],["1993-08-03",7.2141,7.2638,7.2141,7.2638,19400.0],["1993-08-04",7.2638,7.438,7.2638,7.438,11400.0],["1993-08-05",7.3882,7.3882,7.3633,7.3633,1400.0],["1993-08-06",7.3136,7.4131,7.3136,7.3385,9200.0],["1993-08-09",7.3136,7.438,7.3136,7.4131,4100.0],["1993-08-10",7.4628,7.5375,7.438,7.5375,10600.0],["1993-08-11",7.5375,7.5872,7.5375,7.5624,10300.0],["1993-08-12",7.5872,7.5872,7.5375,7.5624,1900.0],["1993-08-13",7.6619,7.7116,7.6121,7.7116,15900.0],["1993-08-16",7.7614,7.8111,7.7614,7.8111,17000.0],["1993-08-17",7.8609,7.8609,7.7365,7.7365,11200.0],["1993-08-18",7.7862,7.8111,7.7116,7.8111,4100.0],["1993-08-19",7.7862,7.9604,7.7862,7.9604,17700.0],["1993-08-20",7.9355,8.0101,7.9355,8.0101,5000.0],["1993-08-23",7.9853,7.9853,7.9604,7.9604,4300.0],["1993-08-24",7.9853,8.0101,7.8857,7.9604,12100.0],["1993-08-25",7.9604,8.0101,7.9355,7.9604,14300.0],["1993-08-26",7.9106,7.9604,7.8609,7.9604,7800.0],["1993-08-27",7.9106,7.9106,7.8111,7.8609,6300.0],["1993-08-30",7.8609,7.8609,7.6619,7.6867,20400.0],["1993-08-31",7.637,7.637,7.4628,7.5126,40800.0],["1993-09-01",7.5624,7.6867,7.5624,7.6619,6700.0],["1993-09-02",7.6867,7.8111,7.6619,7.8111,10400.0],["1993-09-03",7.8609,7.9604,7.836,7.9604,21000.0],["1993-09-07",7.9355,7.9604,7.8609,7.8609,10400.0],["1993-09-08",7.8111,7.8111,7.7614,7.7614,1500.0],["1993-09-09",7.7365,7.7614,7.7365,7.7614,5100.0],["1993-09-10",7.7614,7.8111,7.7614,7.8111,5000.0],["1993-09-13",7.8609,7.8609,7.8111,7.8609,4700.0],["1993-09-14",7.8111,7.8111,7.7614,7.7862,2100.0],["1993-09-15",7.7365,7.7862,7.6619,7.6867,5000.0],["1993-09-16",7.7116,7.7862,7.6867,7.7862,2700.0],["1993-09-17",7.836,7.8857,7.836,7.8857,1700.0],["1993-09-20",7.9106,7.9106,7.9106,7.9106,26900.0],["1993-09-21",7.8609,7.8857,7.7862,7.7862,4200.0],["1993-09-22",7.836,7.8857,7.836,7.8857,4000.0],["1993-09-23",7.8609,7.9604,7.836,7.9604,6900.0],["1993-09-24",7.9604,7.9604,7.9106,7.9106,13600.0],["1993-09-27",7.9355,7.9355,7.8857,7.8857,1200.0],["1993-09-28",7.836,7.8857,7.836,7.836,1300.0],["1993-09-29",7.8857,7.8857,7.8609,7.8609,2400.0],["1993-09-30",7.8111,8.0101,7.8111,7.9355,15800.0],["1993-10-01",7.9604,8.1345,7.9604,8.1345,42800.0],["1993-10-04",8.1843,8.3335,8.1843,8.3335,12400.0],["1993-10-05",8.3833,8.6071,8.3833,8.6071,7000.0],["1993-10-06",8.8062,8.8559,8.5574,8.5823,15600.0],["1993-10-07",8.5574,8.5823,8.5325,8.5823,13200.0],["1993-10-08",8.632,8.6818,8.5574,8.5574,5300.0],["1993-10-11",8.5823,8.5823,8.5076,8.5574,25000.0],["1993-10-12",8.5325,8.5574,8.5325,8.5574,2300.0],["1993-10-13",8.6072,8.7315,8.6072,8.7315,3100.0],["1993-10-14",8.7564,8.7564,8.6569,8.7067,4900.0],["1993-10-15",8.6818,8.7067,8.6569,8.6818,3400.0],["1993-10-18",8.6818,8.7564,8.6818,8.7564,1700.0],["1993-10-19",8.7564,9.0549,8.7564,9.03,20500.0],["1993-10-20",8.9803,9.03,8.8808,8.8808,7700.0],["1993-10-21",8.831,8.831,8.7564,8.7564,5900.0],["1993-10-22",8.7067,8.7315,8.6818,8.6818,4000.0],["1993-10-25",8.6818,8.6818,8.632,8.632,3500.0],["1993-10-26",8.6072,8.6072,8.4579,8.5574,7200.0],["1993-10-27",8.5574,8.632,8.5574,8.632,2500.0],["1993-10-28",8.6569,8.7315,8.6569,8.7315,2300.0],["1993-10-29",8.7315,8.7564,8.6569,8.6569,6800.0],["1993-11-01",8.7067,8.7315,8.6569,8.7315,1400.0],["1993-11-02",8.7813,8.7813,8.7067,8.7067,1600.0],["1993-11-03",8.6569,8.6569,8.3086,8.3086,10200.0],["1993-11-04",8.3584,8.433,8.3086,8.3086,5900.0],["1993-11-05",8.2589,8.2589,7.9106,7.9355,18200.0],["1993-11-08",7.9355,7.9355,7.7614,7.8609,21000.0],["1993-11-09",7.7116,7.836,7.6619,7.7365,22600.0],["1993-11-10",7.7614,8.035,7.7614,8.0101,19600.0],["1993-11-11",8.0101,8.0101,8.0101,8.0101,700.0],["1993-11-12",8.0101,8.035,7.9852,8.035,3400.0],["1993-11-15",8.0599,8.0599,7.9604,7.9852,10400.0],["1993-11-16",7.8857,8.0101,7.836,8.0101,18900.0],["1993-11-17",8.0599,8.234,8.035,8.1843,6700.0],["1993-11-18",8.234,8.2838,8.1843,8.2838,3300.0],["1993-11-19",8.3335,8.3833,8.3086,8.3086,1600.0],["1993-11-22",8.3335,8.3335,8.3335,8.3335,16300.0],["1993-11-23",8.2838,8.3086,8.1594,8.1594,31900.0],["1993-11-24",8.1096,8.1345,8.1096,8.1345,2800.0],["1993-11-26",8.0848,8.1345,8.0599,8.0599,11100.0],["1993-11-29",8.0599,8.0599,7.9852,7.9852,42800.0],["1993-11-30",8.035,8.0847,8.035,8.035,18800.0],["1993-12-01",8.0599,8.1345,8.0599,8.1096,11100.0],["1993-12-02",8.1594,8.1594,8.1096,8.1096,6200.0],["1993-12-03",8.1345,8.1594,8.1096,8.1594,600.0],["1993-12-06",8.1843,8.2091,8.1096,8.1345,6900.0],["1993-12-07",8.1594,8.234,8.1594,8.234,900.0],["1993-12-08",8.2589,8.3584,8.2589,8.3584,10900.0],["1993-12-09",8.3584,8.4081,8.3584,8.4081,13900.0],["1993-12-10",8.4579,8.4579,8.3833,8.3833,1000.0],["1993-12-13",8.433,8.5076,8.3086,8.5076,12200.0],["1993-12-14",8.4828,8.5574,8.4828,8.5076,1700.0],["1993-12-15",8.5574,8.6071,8.5574,8.5823,2600.0],["1993-12-16",8.5574,8.632,8.5574,8.632,4600.0],["1993-12-17",8.6818,8.7315,8.6818,8.7315,5300.0],["1993-12-20",8.7564,8.7564,8.7315,8.7315,1800.0],["1993-12-21",8.8062,8.8559,8.8062,8.8559,1500.0],["1993-12-22",8.8559,8.9057,8.8559,8.8808,13100.0],["1993-12-23",8.8808,8.8808,8.7813,8.7813,30100.0],["1993-12-27",8.831,8.8559,8.831,8.8559,11300.0],["1993-12-28",8.9554,8.9554,8.9305,8.9305,5000.0],["1993-12-29",8.9305,8.9554,8.9305,8.9554,1100.0],["1993-12-30",9.0052,9.1047,9.0052,9.1047,1900.0],["1993-12-31",9.1047,9.1047,9.0052,9.03,2200.0],["1994-01-03",9.0052,9.0052,8.9554,8.9554,20700.0],["1994-01-04",8.9554,8.9803,8.9305,8.9554,13800.0],["1994-01-05",8.9057,8.9057,8.8559,8.8559,2100.0],["1994-01-06",8.8559,8.8559,8.8559,8.8559,8500.0],["1994-01-07",8.7067,8.7564,8.6071,8.6569,15900.0],["1994-01-10",8.6071,8.6569,8.6071,8.6569,2900.0],["1994-01-11",8.632,8.632,8.6071,8.6071,1500.0],["1994-01-12",8.5574,8.5574,8.5574,8.5574,6300.0],["1994-01-13",8.5325,8.5325,8.5076,8.5076,500.0],["1994-01-14",8.5076,8.5076,8.3584,8.4081,3400.0],["1994-01-17",8.4081,8.4081,8.3584,8.3584,1000.0],["1994-01-18",8.4081,8.433,8.4081,8.4081,800.0],["1994-01-19",8.4579,8.8062,8.4579,8.7813,25400.0],["1994-01-20",8.7813,8.8062,8.7813,8.7813,16100.0],["1994-01-21",8.7813,8.7813,8.5823,8.6071,10900.0],["1994-01-24",8.6071,8.6071,8.5076,8.5076,2500.0],["1994-01-25",8.4579,8.5823,8.4579,8.5823,2000.0],["1994-01-26",8.5325,8.5574,8.4081,8.4579,20300.0],["1994-01-27",8.4579,8.5076,8.4081,8.5076,6300.0],["1994-01-28",8.4579,8.4579,8.3584,8.3833,11100.0],["1994-01-31",8.433,8.4828,8.3584,8.3584,83800.0],["1994-02-01",8.3584,8.5076,8.3584,8.5076,83700.0],["1994-02-02",8.5325,9.3037,8.5325,9.1544,82600.0],["1994-02-03",9.1793,9.1793,8.8808,9.1047,54500.0],["1994-02-04",9.1047,9.3534,9.1047,9.1047,34800.0],["1994-02-07",9.0444,9.7478,9.0444,9.5971,46100.0],["1994-02-08",9.6976,10.0493,9.6976,9.7981,43800.0],["1994-02-09",9.9488,10.4513,9.9488,10.2503,50900.0],["1994-02-10",10.2252,10.2252,9.8232,9.9488,15900.0],["1994-02-11",9.9488,9.9488,9.5971,9.6222,14000.0],["1994-02-14",9.6222,9.6976,9.572,9.5971,29600.0],["1994-02-15",9.5971,9.6222,9.5468,9.6222,17800.0],["1994-02-16",9.5468,9.6473,9.5468,9.572,16500.0],["1994-02-17",9.5971,9.6473,9.5971,9.6222,2400.0],["1994-02-18",9.5971,9.6473,9.572,9.6222,4800.0],["1994-02-22",9.6473,9.6473,9.4966,9.4966,13200.0],["1994-02-23",9.4464,9.4715,9.3961,9.4464,5300.0],["1994-02-24",9.3961,9.3961,8.8936,9.0946,39900.0],["1994-02-25",9.0444,9.0946,9.0193,9.0444,4900.0],["1994-02-28",8.9439,8.9941,8.7178,8.7178,12000.0],["1994-03-01",8.7178,8.7931,8.2907,8.4665,28700.0],["1994-03-02",8.3409,8.4414,8.1902,8.3912,18800.0],["1994-03-03",8.4414,8.567,8.4414,8.5419,15000.0],["1994-03-04",8.5922,8.6173,8.4917,8.5419,17800.0],["1994-03-07",8.5419,8.5922,8.4917,8.5419,31800.0],["1994-03-08",8.5922,8.5922,8.4917,8.5419,7500.0],["1994-03-09",8.4917,8.567,8.4917,8.5168,4000.0],["1994-03-10",8.5168,8.5168,8.0897,8.0897,13900.0],["1994-03-11",7.9892,7.9892,7.3862,7.8636,105200.0],["1994-03-14",8.0897,8.3409,8.0897,8.2907,34000.0],["1994-03-15",8.3409,8.3661,7.9892,7.9892,28200.0],["1994-03-16",8.0394,8.2153,8.0394,8.2153,24400.0],["1994-03-17",8.2656,8.3409,8.2404,8.2907,27700.0],["1994-03-18",8.2907,8.2907,8.2404,8.2404,2800.0],["1994-03-21",8.1902,8.1902,7.9892,8.1651,10600.0],["1994-03-22",8.1902,8.3409,8.0646,8.3409,10700.0],["1994-03-23",8.4414,8.4414,8.4163,8.4414,13400.0],["1994-03-24",8.3409,8.3409,8.0646,8.1148,7400.0],["1994-03-25",8.0646,8.1902,8.0646,8.0897,9000.0],["1994-03-28",8.0143,8.0143,7.8887,7.9641,10200.0],["1994-03-29",7.9892,7.9892,7.738,7.7631,5600.0],["1994-03-30",7.7128,7.7128,7.4867,7.6375,16200.0],["1994-03-31",7.7128,7.7128,7.3862,7.4867,11600.0],["1994-04-04",7.4365,7.4867,7.2606,7.4867,12500.0],["1994-04-05",7.537,7.5872,7.4365,7.5872,5500.0],["1994-04-06",7.6375,7.6877,7.6375,7.6375,2300.0],["1994-04-07",7.6375,7.6375,7.6124,7.6375,10600.0],["1994-04-08",7.6375,7.7882,7.6375,7.6375,4100.0],["1994-04-11",7.5872,7.6124,7.4867,7.537,5500.0],["1994-04-12",7.5872,7.6375,7.5872,7.6123,1100.0],["1994-04-13",7.5621,7.5621,7.4114,7.4365,3600.0],["1994-04-14",7.4365,7.4365,7.2355,7.2355,5800.0],["1994-04-15",7.2355,7.2857,7.2355,7.2857,9900.0],["1994-04-18",7.3109,7.3109,7.2355,7.2857,1300.0],["1994-04-19",7.2857,7.2857,6.7833,6.8084,30600.0],["1994-04-20",6.934,6.9591,6.2306,6.2306,24700.0],["1994-04-21",6.2306,6.4064,6.2306,6.3813,78000.0],["1994-04-22",6.5321,6.7079,6.5069,6.7079,26300.0],["1994-04-25",6.733,6.9843,6.733,6.9843,6100.0],["1994-04-26",7.0345,7.5119,7.0345,7.5119,12900.0],["1994-04-28",7.5621,7.8385,7.5621,7.7128,14700.0],["1994-04-29",7.738,7.7882,7.6375,7.6375,8800.0],["1994-05-02",7.6626,7.738,7.6626,7.738,900.0],["1994-05-03",7.738,7.7882,7.738,7.738,2300.0],["1994-05-04",7.6877,7.6877,7.6124,7.6375,13400.0],["1994-05-05",7.7128,7.7128,7.5872,7.5872,25800.0],["1994-05-06",7.5872,7.5872,7.3862,7.3862,5300.0],["1994-05-09",7.336,7.336,7.1853,7.1853,3600.0],["1994-05-10",7.1853,7.1853,7.135,7.1853,800.0],["1994-05-11",7.2104,7.2606,7.2104,7.2606,1300.0],["1994-05-12",7.3109,7.3611,7.3109,7.336,2200.0],["1994-05-13",7.3109,7.3109,7.2355,7.2355,4900.0],["1994-05-16",7.2355,7.2355,7.0345,7.0345,13200.0],["1994-05-17",7.0345,7.0345,6.934,6.9591,2600.0],["1994-05-18",7.0094,7.2355,7.0094,7.2355,6400.0],["1994-05-19",7.1853,7.2355,7.0848,7.2355,9100.0],["1994-05-20",7.2606,7.2606,7.1853,7.2104,2900.0],["1994-05-23",7.1601,7.1601,7.0345,7.0345,5200.0],["1994-05-24",6.9843,7.0094,6.9843,7.0094,1500.0],["1994-05-25",6.9591,6.9591,6.934,6.934,3100.0],["1994-05-26",6.934,6.934,6.9089,6.934,8100.0],["1994-05-27",6.8838,6.8838,6.7833,6.8335,28300.0],["1994-05-31",6.8838,6.934,6.8587,6.934,5100.0],["1994-06-01",6.9591,7.0345,6.9591,7.0345,9900.0],["1994-06-02",7.0345,7.2104,7.0345,7.2104,3300.0],["1994-06-03",7.3109,7.3109,7.2104,7.2104,15000.0],["1994-06-06",7.1601,7.1853,7.135,7.1601,11800.0],["1994-06-07",7.1601,7.2104,7.1099,7.1601,18000.0],["1994-06-08",7.1853,7.2355,7.0345,7.0345,5500.0],["1994-06-09",7.0848,7.135,7.0848,7.0848,4900.0],["1994-06-10",7.0848,7.2104,7.0596,7.2104,2400.0],["1994-06-13",7.135,7.1853,7.1099,7.1853,6800.0],["1994-06-14",7.2104,7.2104,7.1099,7.1099,3300.0],["1994-06-15",7.0848,7.0848,6.9843,6.9843,3800.0],["1994-06-16",7.0345,7.0345,6.9591,6.9843,2100.0],["1994-06-17",6.9843,6.9843,6.934,6.934,1800.0],["1994-06-20",6.8587,6.8587,6.8335,6.8335,2400.0],["1994-06-21",6.8335,6.8335,6.6577,6.6577,6200.0],["1994-06-22",6.6577,6.6577,6.5321,6.6074,5500.0],["1994-06-23",6.5823,6.6828,6.5572,6.5823,3800.0],["1994-06-24",6.5321,6.5823,6.5321,6.5823,1900.0],["1994-06-27",6.5823,6.5823,6.4316,6.5069,2800.0],["1994-06-28",6.5321,6.5572,6.4316,6.4316,1600.0],["1994-06-29",6.3311,6.3311,6.2557,6.3311,8200.0],["1994-06-30",6.3813,6.3813,6.3562,6.3562,1300.0],["1994-07-01",6.4064,6.4316,6.3562,6.3813,1300.0],["1994-07-05",6.3562,6.4316,6.3562,6.4316,2300.0],["1994-07-06",6.4316,6.5069,6.4316,6.4316,26700.0],["1994-07-07",6.4567,6.5321,6.4316,6.4316,15300.0],["1994-07-08",6.4064,6.4316,6.3562,6.3562,4600.0],["1994-07-11",6.3562,6.3562,6.1301,6.1301,9200.0],["1994-07-12",6.1301,6.1301,6.0547,6.0547,4300.0],["1994-07-13",6.1552,6.1803,6.0296,6.1803,8200.0],["1994-07-14",6.2054,6.2054,6.0296,6.0798,19100.0],["1994-07-15",6.105,6.105,6.105,6.105,400.0],["1994-07-18",6.105,6.2306,6.105,6.2306,4100.0],["1994-07-19",6.2306,6.2306,6.1803,6.2055,9700.0],["1994-07-20",6.2054,6.2306,6.1803,6.1803,11500.0],["1994-07-21",6.2054,6.2306,6.1552,6.1803,11800.0],["1994-07-22",6.2055,6.2055,6.1803,6.2055,22000.0],["1994-07-25",6.2306,6.2306,6.105,6.105,6100.0],["1994-07-26",6.105,6.105,6.0547,6.0547,17900.0],["1994-07-27",6.0547,6.1301,6.0547,6.105,3900.0],["1994-07-28",6.105,6.1552,6.0798,6.105,9500.0],["1994-07-29",6.0798,6.6828,6.0798,6.6074,24500.0],["1994-08-01",6.6577,6.7079,6.6325,6.7079,9500.0],["1994-08-02",6.733,6.8838,6.733,6.7833,16900.0],["1994-08-03",6.7833,6.8084,6.733,6.733,3200.0],["1994-08-04",6.8335,6.8335,6.7833,6.8335,11100.0],["1994-08-05",6.7833,6.8335,6.7833,6.7833,2900.0],["1994-08-08",6.8335,6.8838,6.8084,6.8084,3200.0],["1994-08-09",6.8335,6.8335,6.7833,6.7833,6400.0],["1994-08-10",6.7833,6.7833,6.733,6.733,1600.0],["1994-08-11",6.7582,6.7582,6.7079,6.733,1400.0],["1994-08-12",6.7079,6.7079,6.6325,6.6325,41200.0],["1994-08-15",6.6325,6.6828,6.6325,6.6828,600.0],["1994-08-16",6.6577,6.7079,6.5823,6.6828,3600.0],["1994-08-17",6.733,6.7833,6.733,6.7833,3300.0],["1994-08-18",6.8084,6.8838,6.7833,6.8587,18700.0],["1994-08-19",6.9089,6.934,6.9089,6.934,6500.0],["1994-08-22",6.8838,7.0596,6.8838,7.0345,6900.0],["1994-08-23",7.0848,7.3862,7.0848,7.336,12900.0],["1994-08-24",7.3109,7.3862,7.2857,7.3862,2400.0],["1994-08-25",7.4365,7.4867,7.3862,7.4365,7500.0],["1994-08-26",7.4365,7.4365,7.336,7.3611,9500.0],["1994-08-29",7.3611,7.4114,7.336,7.336,5200.0],["1994-08-30",7.336,7.336,7.3109,7.336,1100.0],["1994-08-31",7.3109,7.3109,7.2355,7.2857,2300.0],["1994-09-01",7.2857,7.2857,7.1601,7.1601,11800.0],["1994-09-02",7.1099,7.2104,7.0345,7.2104,6600.0],["1994-09-06",7.1601,7.2606,7.1601,7.2355,4500.0],["1994-09-07",7.2858,7.3611,7.2858,7.3109,5100.0],["1994-09-08",7.2857,7.3611,7.2857,7.336,6200.0],["1994-09-09",7.2858,7.2858,7.2104,7.2104,3300.0],["1994-09-12",7.1853,7.1853,7.0596,7.0596,5700.0],["1994-09-13",7.0345,7.0848,7.0345,7.0345,1500.0],["1994-09-14",7.0848,7.135,7.0596,7.0596,2500.0],["1994-09-15",7.0596,7.0596,7.0596,7.0596,0.0],["1994-09-16",7.1099,7.1099,7.0596,7.0596,1800.0],["1994-09-19",7.0596,7.0596,7.0345,7.0345,2500.0],["1994-09-20",7.0345,7.0345,6.8335,6.8335,6200.0],["1994-09-21",6.8335,6.8335,6.8335,6.8335,500.0],["1994-09-22",6.8838,6.9089,6.8838,6.9089,400.0],["1994-09-23",6.8587,6.8587,6.733,6.733,1800.0],["1994-09-26",6.7079,6.7079,6.7079,6.7079,300.0],["1994-09-27",6.6074,6.6074,6.4567,6.4567,5900.0],["1994-09-28",6.5069,6.532,6.5069,6.532,800.0],["1994-09-29",6.5572,6.5572,6.4064,6.4316,13600.0],["1994-09-30",6.3813,6.4316,6.3813,6.4316,7800.0],["1994-10-03",6.4316,6.4316,6.4064,6.4064,2100.0],["1994-10-04",6.4316,6.4316,6.3813,6.3813,20400.0],["1994-10-05",6.3562,6.3562,6.2557,6.2557,8100.0],["1994-10-06",6.2557,6.3562,6.2557,6.3562,3000.0],["1994-10-07",6.3813,6.4567,6.3813,6.4567,7600.0],["1994-10-10",6.5069,6.5069,6.4316,6.4818,3500.0],["1994-10-11",6.5069,6.6828,6.4818,6.6828,18000.0],["1994-10-12",6.7833,6.9843,6.7833,6.8587,14700.0],["1994-10-13",6.9089,6.9591,6.6828,6.7079,38100.0],["1994-10-14",6.7582,6.8084,6.733,6.733,4200.0],["1994-10-17",6.7833,6.8084,6.733,6.7582,7100.0],["1994-10-18",6.7833,6.8335,6.7079,6.733,4400.0],["1994-10-19",6.7079,6.8838,6.7079,6.8838,4700.0],["1994-10-20",6.8838,6.934,6.7582,6.934,7200.0],["1994-10-21",6.9843,7.0596,6.9591,7.0094,4700.0],["1994-10-24",7.0596,7.2606,7.0596,7.135,15100.0],["1994-10-25",7.1853,7.4114,7.1853,7.3109,14800.0],["1994-10-26",7.3611,7.3862,7.3109,7.3862,11200.0],["1994-10-27",7.3862,7.6123,7.3862,7.6123,14400.0],["1994-10-28",7.6123,7.6375,7.5621,7.6123,6500.0],["1994-10-31",7.537,7.537,7.4365,7.4616,10200.0],["1994-11-01",7.4365,7.4365,7.3862,7.3862,12900.0],["1994-11-02",7.3611,7.3611,7.1853,7.2104,6100.0],["1994-11-03",7.2104,7.2606,7.0848,7.1099,12100.0],["1994-11-04",7.0596,7.0596,6.934,7.0345,4100.0],["1994-11-07",7.0848,7.0848,7.0094,7.0094,2800.0],["1994-11-08",7.0596,7.1099,7.0596,7.1099,2300.0],["1994-11-09",7.0848,7.0848,7.0345,7.0345,10700.0],["1994-11-10",7.0345,7.0848,7.0345,7.0345,18800.0],["1994-11-11",7.0094,7.0094,7.0094,7.0094,500.0],["1994-11-14",7.0094,7.0094,6.8335,6.8335,11100.0],["1994-11-15",6.7833,6.7833,6.7079,6.7079,16300.0],["1994-11-16",6.7079,6.7079,6.6577,6.6828,12000.0],["1994-11-17",6.6325,6.6325,6.5572,6.5572,12900.0],["1994-11-18",6.5572,6.5572,6.532,6.532,9900.0],["1994-11-21",6.532,6.5572,6.532,6.532,10800.0],["1994-11-22",6.4818,6.4818,6.2306,6.2306,8900.0],["1994-11-23",6.2306,6.2306,6.1803,6.1803,1700.0],["1994-11-25",6.2306,6.2306,6.1803,6.1803,3000.0],["1994-11-28",6.2306,6.2557,6.1803,6.1803,3600.0],["1994-11-29",6.2306,6.3813,6.2306,6.2808,9300.0],["1994-11-30",6.3311,6.3813,6.2808,6.2808,3200.0],["1994-12-01",6.2808,6.3059,6.2808,6.3059,7000.0],["1994-12-02",6.2808,6.3562,6.2808,6.3562,12700.0],["1994-12-05",6.4064,6.4316,6.4064,6.4064,3800.0],["1994-12-06",6.4064,6.4064,6.3562,6.3562,5600.0],["1994-12-07",6.3311,6.3813,6.3311,6.3562,4100.0],["1994-12-08",6.3562,6.3562,6.2808,6.3059,6000.0],["1994-12-09",6.2557,6.2557,6.2306,6.2306,8300.0],["1994-12-12",6.2054,6.2557,6.1803,6.2557,3300.0],["1994-12-13",6.2306,6.2306,6.1803,6.2306,6500.0],["1994-12-14",6.1803,6.3059,6.1803,6.2808,4500.0],["1994-12-15",6.3059,6.3059,6.2306,6.2808,2600.0],["1994-12-16",6.2808,6.3059,6.2808,6.3059,933400.0],["1994-12-19",6.3562,6.4818,6.3311,6.4316,151800.0],["1994-12-20",6.4316,6.5823,6.4316,6.5069,83000.0],["1994-12-21",6.5069,6.5572,6.1301,6.2808,91900.0],["1994-12-22",6.2557,6.2557,5.7281,5.9793,80700.0],["1994-12-23",6.0296,6.1552,5.9793,6.1552,25600.0],["1994-12-27",6.1552,6.1552,5.8286,5.8286,38200.0],["1994-12-28",5.904,5.9291,5.7532,5.8788,32300.0],["1994-12-29",5.904,6.2055,5.8537,6.2055,39800.0],["1994-12-30",6.2808,6.3813,6.2808,6.2808,32300.0],["1995-01-03",6.3059,6.3059,6.2306,6.2808,21900.0],["1995-01-04",6.2808,6.2808,6.0798,6.105,14300.0],["1995-01-05",6.1301,6.1301,5.9793,6.0045,15700.0],["1995-01-06",6.0045,6.0045,5.9542,5.9793,13300.0],["1995-01-09",6.0296,6.0296,5.9291,5.9291,7900.0],["1995-01-10",5.8788,5.8788,5.3261,5.4015,140100.0],["1995-01-11",5.4266,5.6779,5.3261,5.6779,141900.0],["1995-01-12",5.6779,6.0045,5.6779,5.9542,98900.0],["1995-01-13",6.0045,6.1301,5.9542,6.0547,76400.0],["1995-01-16",6.0798,6.105,5.8788,5.9542,76200.0],["1995-01-17",5.9793,5.9793,5.8286,5.8286,56200.0],["1995-01-18",5.8788,5.8788,5.8035,5.8286,43100.0],["1995-01-19",5.8788,5.8788,5.8035,5.8035,19900.0],["1995-01-20",5.8286,5.8537,5.8035,5.8286,15200.0],["1995-01-23",5.8286,5.904,5.8035,5.8537,13300.0],["1995-01-24",5.8537,6.0045,5.8286,6.0045,15900.0],["1995-01-25",6.0045,6.0547,5.9793,6.0045,29400.0],["1995-01-26",6.0045,6.1803,6.0045,6.1301,34700.0],["1995-01-27",6.1803,6.2054,6.1803,6.1803,27300.0],["1995-01-30",6.1803,6.1803,6.0798,6.105,50200.0],["1995-01-31",6.0307,6.3082,6.0054,6.283,97600.0],["1995-02-01",6.3335,6.4092,6.283,6.283,44400.0],["1995-02-02",6.2578,6.2578,6.1316,6.1316,10000.0],["1995-02-03",6.1568,6.2325,6.1316,6.2325,42100.0],["1995-02-06",6.2578,6.2578,6.1821,6.1821,10700.0],["1995-02-07",6.1821,6.2073,6.1821,6.1821,5700.0],["1995-02-08",6.1821,6.2073,6.1821,6.1821,12200.0],["1995-02-09",6.1821,6.2073,6.1821,6.2073,10200.0],["1995-02-10",6.1821,6.2073,6.1821,6.2073,6500.0],["1995-02-13",6.1821,6.2073,6.0811,6.1316,53600.0],["1995-02-14",6.1316,6.1568,6.1316,6.1568,57800.0],["1995-02-15",6.1064,6.1064,6.0054,6.0054,27300.0],["1995-02-16",5.854,5.854,5.6017,5.6269,29800.0],["1995-02-17",5.6774,5.6774,5.6017,5.6522,25700.0],["1995-02-21",5.6269,5.6269,5.4503,5.4503,37000.0],["1995-02-22",5.3998,5.3998,5.0466,5.2485,69700.0],["1995-02-23",5.2484,5.4251,5.1475,5.1475,25800.0],["1995-02-24",5.2232,5.2737,5.1475,5.1475,39700.0],["1995-02-27",5.198,5.2232,5.1223,5.1223,58400.0],["1995-02-28",5.1727,5.2232,5.1727,5.2232,54300.0],["1995-03-01",5.2232,5.2989,5.2232,5.2989,5900.0],["1995-03-02",5.2989,5.3241,5.2484,5.2989,47000.0],["1995-03-03",5.3241,5.3746,5.3241,5.3494,7100.0],["1995-03-06",5.3494,5.4251,5.3494,5.3998,18000.0],["1995-03-07",5.4251,5.4503,5.2737,5.2737,16500.0],["1995-03-08",5.2737,5.2989,5.2232,5.2232,25200.0],["1995-03-09",5.2485,5.2485,4.7943,4.8952,31200.0],["1995-03-10",4.9457,5.0971,4.9457,5.0466,16600.0],["1995-03-13",5.097,5.1223,5.0466,5.1223,13300.0],["1995-03-14",5.1475,5.2989,5.1475,5.2485,8600.0],["1995-03-15",5.2737,5.3241,5.2737,5.2989,16900.0],["1995-03-16",5.2737,5.2737,5.2485,5.2485,1100.0],["1995-03-17",5.2232,5.2232,5.097,5.1223,7200.0],["1995-03-20",5.1223,5.1223,4.9961,4.9961,4000.0],["1995-03-21",4.9961,5.0214,4.9961,5.0214,3800.0],["1995-03-22",4.8952,4.9961,4.8952,4.9709,31600.0],["1995-03-23",4.9457,4.9457,4.8952,4.9204,88700.0],["1995-03-24",4.8952,5.1223,4.8952,5.1223,45300.0],["1995-03-27",5.1727,5.2989,5.1727,5.2737,135000.0],["1995-03-28",5.3241,5.3241,5.0971,5.0971,87800.0],["1995-03-29",5.0718,5.1727,5.0466,5.1223,15400.0],["1995-03-30",5.1223,5.2485,5.1223,5.2485,51200.0],["1995-03-31",5.198,5.2484,5.1223,5.1475,38900.0],["1995-04-03",5.0718,5.2232,5.0718,5.0971,16200.0],["1995-04-04",5.1475,5.2737,5.1475,5.198,11000.0],["1995-04-05",5.2232,5.2484,5.2232,5.2232,5700.0],["1995-04-06",5.2737,5.4251,5.198,5.2232,38300.0],["1995-04-07",5.2737,5.3746,5.2485,5.3746,41700.0],["1995-04-10",5.3746,5.4503,5.3494,5.3494,16400.0],["1995-04-11",5.3746,5.5765,5.3746,5.5512,18100.0],["1995-04-12",5.526,5.8288,5.526,5.8036,62700.0],["1995-04-13",5.8288,5.8288,5.7783,5.8036,8600.0],["1995-04-17",5.7783,5.8288,5.7531,5.7531,14500.0],["1995-04-18",5.7026,5.854,5.7026,5.8288,13100.0],["1995-04-19",5.8036,5.854,5.7783,5.8288,15700.0],["1995-04-20",5.854,5.9297,5.854,5.9297,2800.0],["1995-04-21",5.9802,6.2073,5.9802,6.1821,31300.0],["1995-04-24",6.1568,6.3335,6.1568,6.3082,41600.0],["1995-04-25",6.3082,6.3082,6.2073,6.2073,30000.0],["1995-04-26",6.2325,6.2325,6.1568,6.1821,9200.0],["1995-04-27",6.1821,6.3335,6.1821,6.2578,7600.0],["1995-04-28",6.283,6.283,6.2578,6.2578,8800.0],["1995-05-01",6.2325,6.2578,6.1821,6.2578,13000.0],["1995-05-02",6.2578,6.2578,6.2073,6.2073,28200.0],["1995-05-03",6.2073,6.2578,6.2073,6.2578,46400.0],["1995-05-04",6.2578,6.3335,6.2578,6.3082,8400.0],["1995-05-05",6.3587,6.3587,6.283,6.3335,6900.0],["1995-05-08",6.3587,6.3587,6.2578,6.283,6700.0],["1995-05-09",6.3082,6.3587,6.3082,6.3082,11000.0],["1995-05-10",6.3082,6.3335,6.3082,6.3082,4300.0],["1995-05-11",6.3335,6.3839,6.3335,6.3839,5700.0],["1995-05-12",6.4849,6.6615,6.4849,6.6363,14900.0],["1995-05-15",6.6363,6.8129,6.611,6.7624,20800.0],["1995-05-16",6.7624,6.8129,6.7624,6.7877,13200.0],["1995-05-17",6.7624,6.7624,6.712,6.7372,12400.0],["1995-05-18",6.712,6.7624,6.6867,6.7624,13900.0],["1995-05-19",6.712,6.7624,6.5858,6.5858,16300.0],["1995-05-22",6.5606,6.5606,6.5353,6.5353,2700.0],["1995-05-23",6.5606,6.6363,6.5606,6.6363,8300.0],["1995-05-24",6.6363,6.712,6.6363,6.712,5200.0],["1995-05-25",6.712,6.8886,6.712,6.8886,18200.0],["1995-05-26",6.8886,6.9391,6.8886,6.9391,7900.0],["1995-05-30",6.9138,6.9643,6.8886,6.8886,36300.0],["1995-05-31",6.8634,6.9643,6.8634,6.9643,12600.0],["1995-06-01",6.9138,6.9138,6.8634,6.8634,7700.0],["1995-06-02",6.8634,6.8886,6.8634,6.8634,4600.0],["1995-06-05",6.8634,6.9138,6.8634,6.8886,6500.0],["1995-06-06",6.8886,6.8886,6.8886,6.8886,4100.0],["1995-06-07",6.8886,6.9138,6.8886,6.8886,6600.0],["1995-06-08",6.8886,6.9895,6.8886,6.9643,4500.0],["1995-06-09",6.9643,6.9643,6.9391,6.9391,27500.0],["1995-06-12",6.9391,7.0148,6.9391,6.9895,6100.0],["1995-06-13",6.9643,6.9643,6.8381,6.8381,40600.0],["1995-06-14",6.8634,6.8634,6.7877,6.8381,35900.0],["1995-06-15",6.8129,6.9391,6.8129,6.8886,29600.0],["1995-06-16",6.8886,6.9643,6.8886,6.9643,7800.0],["1995-06-19",6.9895,6.9895,6.9138,6.9138,9600.0],["1995-06-20",6.9643,7.0148,6.9138,7.0148,7800.0],["1995-06-21",7.0652,7.0652,6.9391,6.9391,6100.0],["1995-06-22",6.9643,6.9643,6.9391,6.9391,900.0],["1995-06-23",6.8886,6.8886,6.4344,6.4344,49500.0],["1995-06-26",6.3839,6.5858,6.3335,6.5858,14800.0],["1995-06-27",6.6363,6.7372,6.6363,6.712,12100.0],["1995-06-28",6.712,6.712,6.6615,6.6615,2800.0],["1995-06-29",6.6615,6.6615,6.6363,6.6363,4800.0],["1995-06-30",6.6363,6.7372,6.6363,6.6867,3700.0],["1995-07-03",6.6867,6.6867,6.6867,6.6867,200.0],["1995-07-05",6.6615,6.6615,6.5606,6.5606,4000.0],["1995-07-06",6.5606,6.6615,6.5606,6.6615,15500.0],["1995-07-07",6.6867,6.9138,6.6615,6.9138,84400.0],["1995-07-10",6.8886,7.1157,6.8886,7.1157,7200.0],["1995-07-11",7.0905,7.2923,7.0905,7.2419,7700.0],["1995-07-12",7.3428,7.4689,7.3428,7.4437,37300.0],["1995-07-13",7.4689,7.5699,7.4689,7.5699,7600.0],["1995-07-14",7.5194,7.6203,7.4942,7.4942,5600.0],["1995-07-17",7.4942,7.5951,7.4942,7.5699,14100.0],["1995-07-18",7.6203,8.0493,7.6203,8.0241,110000.0],["1995-07-19",7.9736,7.9736,7.797,7.797,30800.0],["1995-07-20",7.797,7.8474,7.7465,7.8474,63900.0],["1995-07-21",7.8222,7.8979,7.8222,7.8979,11900.0],["1995-07-24",7.9484,8.0998,7.9484,8.0998,33200.0],["1995-07-25",8.1502,8.5287,8.1502,8.3269,22500.0],["1995-07-26",8.2512,8.2512,8.0998,8.0998,21500.0],["1995-07-27",8.0998,8.0998,7.9736,8.0998,15500.0],["1995-07-28",8.0745,8.125,8.0745,8.0745,3500.0],["1995-07-31",8.0745,8.1502,8.0745,8.0998,6700.0],["1995-08-01",8.125,8.125,8.0998,8.0998,11400.0],["1995-08-02",8.1502,8.2764,8.1502,8.2764,6300.0],["1995-08-03",8.2512,8.3016,8.2259,8.2764,5400.0],["1995-08-04",8.3016,8.3016,8.2764,8.2764,5600.0],["1995-08-07",8.2764,8.2764,8.2259,8.2259,18300.0],["1995-08-08",8.2259,8.2259,8.1755,8.1755,41700.0],["1995-08-09",8.1755,8.1755,8.1502,8.1502,1100.0],["1995-08-10",8.0998,8.0998,7.9231,7.9736,13400.0],["1995-08-11",7.9736,8.0493,7.9736,8.0241,3700.0],["1995-08-14",7.9988,8.0241,7.9736,8.0241,62700.0],["1995-08-15",8.0241,8.0493,8.0241,8.0241,1800.0],["1995-08-16",8.0493,8.0493,8.0241,8.0493,4300.0],["1995-08-17",8.0241,8.0493,8.0241,8.0241,4700.0],["1995-08-18",8.0493,8.0745,8.0241,8.0241,19800.0],["1995-08-21",8.0241,8.0745,8.0241,8.0241,4200.0],["1995-08-22",8.0493,8.0493,8.0241,8.0241,3800.0],["1995-08-23",8.0493,8.0493,7.9988,7.9988,53900.0],["1995-08-24",7.9988,8.125,7.9988,8.125,7900.0],["1995-08-25",8.125,8.125,8.0998,8.125,2100.0],["1995-08-28",8.0998,8.0998,8.0241,8.0745,5100.0],["1995-08-29",8.0493,8.0493,7.9988,7.9988,15900.0],["1995-08-30",7.9988,7.9988,7.9988,7.9988,3600.0],["1995-08-31",7.9988,8.0493,7.9988,8.0241,13600.0],["1995-09-01",7.9988,8.0241,7.9484,7.9484,43500.0],["1995-09-05",7.9231,7.9736,7.8979,7.8979,2900.0],["1995-09-06",7.9231,7.9484,7.9231,7.9484,7000.0],["1995-09-07",8.0241,8.0241,7.9484,7.9484,6800.0],["1995-09-08",7.9484,7.9988,7.9484,7.9988,28900.0],["1995-09-11",7.9736,7.9988,7.9736,7.9988,1300.0],["1995-09-12",7.9988,8.0745,7.9484,7.9484,21100.0],["1995-09-13",7.9484,7.9736,7.9231,7.9736,6400.0],["1995-09-14",8.0241,8.0493,8.0241,8.0493,17000.0],["1995-09-15",7.9988,8.0493,7.9988,8.0241,13200.0],["1995-09-18",8.0241,8.0241,7.9231,7.9231,3800.0],["1995-09-19",7.9484,8.0745,7.9484,8.0493,6700.0],["1995-09-20",8.0493,8.0493,7.9988,7.9988,4900.0],["1995-09-21",7.9988,8.0493,7.9736,8.0493,23100.0],["1995-09-22",8.0241,8.0493,8.0241,8.0241,6200.0],["1995-09-25",8.0745,8.0998,8.0745,8.0998,1900.0],["1995-09-26",8.0745,8.2259,8.0745,8.2259,13900.0],["1995-09-27",8.2259,8.2259,8.0998,8.0998,8000.0],["1995-09-28",8.0998,8.125,8.0998,8.0998,2500.0],["1995-09-29",8.0493,8.1502,8.0493,8.1502,6000.0],["1995-10-02",8.125,8.1502,8.125,8.1502,11500.0],["1995-10-03",8.1502,8.1502,8.1502,8.1502,5100.0],["1995-10-04",8.1502,8.1755,8.1502,8.1755,6200.0],["1995-10-05",8.1755,8.1755,8.1755,8.1755,1000.0],["1995-10-06",8.1755,8.4026,8.1755,8.4026,5700.0],["1995-10-09",8.3773,8.453,8.3521,8.453,14900.0],["1995-10-10",8.4026,8.4026,8.3521,8.3773,19600.0],["1995-10-11",8.3521,8.5035,8.3521,8.453,10600.0],["1995-10-12",8.4026,8.453,8.3521,8.3521,3800.0],["1995-10-13",8.3521,8.4278,8.3521,8.3773,15200.0],["1995-10-16",8.3773,8.4278,8.3773,8.4026,1200.0],["1995-10-17",8.4026,8.7811,8.4026,8.7558,18200.0],["1995-10-18",8.7306,8.7558,8.7054,8.7054,8500.0],["1995-10-19",8.7054,8.7054,8.7054,8.7054,2200.0],["1995-10-20",8.7558,8.8063,8.7306,8.7811,2300.0],["1995-10-23",8.7558,8.8568,8.7558,8.8063,4700.0],["1995-10-24",8.7558,8.7811,8.6801,8.7558,10200.0],["1995-10-25",8.7811,8.7811,8.6044,8.6044,6100.0],["1995-10-26",8.6297,8.6297,8.2512,8.2512,18200.0],["1995-10-27",8.2512,8.3269,8.2259,8.2764,14400.0],["1995-10-30",8.3269,8.4278,8.3269,8.3773,4200.0],["1995-10-31",8.3521,8.4278,8.3521,8.4278,3500.0],["1995-11-01",8.4278,8.453,8.4278,8.453,8700.0],["1995-11-02",8.453,8.453,8.3773,8.453,7300.0],["1995-11-03",8.453,8.453,8.3773,8.3773,2100.0],["1995-11-06",8.4026,8.4278,8.4026,8.4278,14700.0],["1995-11-07",8.4783,8.4783,8.2512,8.3269,20500.0],["1995-11-08",8.3269,8.4026,8.3269,8.3521,14600.0],["1995-11-09",8.3521,8.3521,8.3269,8.3521,11800.0],["1995-11-10",8.3269,8.3521,8.3016,8.3269,1200.0],["1995-11-13",8.3269,8.3269,8.2764,8.2764,1500.0],["1995-11-14",8.2512,8.2764,8.2512,8.2764,300.0],["1995-11-15",8.3269,8.3521,8.3269,8.3521,1400.0],["1995-11-16",8.3269,8.3269,8.3269,8.3269,900.0],["1995-11-17",8.3016,8.453,8.3016,8.453,5300.0],["1995-11-20",8.4026,8.5035,8.3773,8.5035,6200.0],["1995-11-21",8.4783,8.6044,8.4783,8.5792,16600.0],["1995-11-22",8.5792,8.6044,8.554,8.6044,3900.0],["1995-11-24",8.554,8.6297,8.554,8.6297,900.0],["1995-11-27",8.6044,8.7558,8.5792,8.7558,3400.0],["1995-11-28",8.7558,8.882,8.7558,8.882,9000.0],["1995-11-29",8.8568,8.9577,8.8568,8.9577,10300.0],["1995-11-30",8.9829,9.0839,8.9577,9.0586,71400.0],["1995-12-01",9.0082,9.0586,9.0082,9.0586,6100.0],["1995-12-04",9.0334,9.0586,8.9829,9.0082,15200.0],["1995-12-05",9.0334,9.0839,9.0082,9.0839,21100.0],["1995-12-06",9.1343,9.1848,9.1343,9.1848,17700.0],["1995-12-07",9.1343,9.1343,9.0839,9.1091,2500.0],["1995-12-08",9.1091,9.1091,9.0334,9.0586,9000.0],["1995-12-11",9.0586,9.1848,9.0334,9.1343,12400.0],["1995-12-12",9.1848,9.1848,9.1848,9.1848,2300.0],["1995-12-13",9.1848,9.1848,8.9829,9.0082,21700.0],["1995-12-14",9.0082,9.1848,9.0082,9.1343,11900.0],["1995-12-15",9.1091,9.1343,9.1091,9.1343,1400.0],["1995-12-18",9.0839,9.1343,9.0839,9.1091,48700.0],["1995-12-19",9.1091,9.1091,9.0839,9.1091,40700.0],["1995-12-20",9.1596,9.1848,9.1091,9.1848,8400.0],["1995-12-21",9.1596,9.1848,9.1596,9.1596,1300.0],["1995-12-22",9.1848,9.3109,9.1848,9.3109,5400.0],["1995-12-26",9.3362,9.3362,9.2352,9.2857,7600.0],["1995-12-27",9.311,9.4371,9.2857,9.4371,13200.0],["1995-12-28",9.3867,9.3867,9.3362,9.3614,2000.0],["1995-12-29",9.3362,9.4371,9.3362,9.3866,4500.0],["1996-01-02",9.2353,9.311,9.1848,9.2605,32600.0],["1996-01-03",9.311,9.311,9.2353,9.2605,9500.0],["1996-01-04",9.2857,9.2857,9.2352,9.2352,3000.0],["1996-01-05",9.21,9.2605,9.1343,9.1343,434500.0],["1996-01-08",9.1091,9.1091,9.0839,9.0839,700.0],["1996-01-09",9.1343,9.2857,8.9577,8.9577,19600.0],["1996-01-10",9.0082,9.0082,8.9072,8.9072,4500.0],["1996-01-11",8.8568,9.0334,8.8568,9.0334,6200.0],["1996-01-12",9.0334,9.2857,9.0334,9.2352,13400.0],["1996-01-15",9.2857,9.5128,9.2857,9.4371,13200.0],["1996-01-16",9.4876,9.5633,9.4371,9.5633,16600.0],["1996-01-17",9.5885,9.7399,9.5885,9.639,42200.0],["1996-01-18",9.6642,9.7904,9.639,9.7651,8800.0],["1996-01-19",9.7651,9.7651,9.7147,9.7147,4400.0],["1996-01-22",9.7399,9.7399,9.6642,9.6894,2400.0],["1996-01-23",9.7147,9.7399,9.7147,9.7147,13200.0],["1996-01-24",9.7147,9.7147,9.538,9.5633,34900.0],["1996-01-25",9.5128,9.639,9.5128,9.639,36000.0],["1996-01-26",9.5885,9.5885,9.4623,9.4623,516500.0],["1996-01-29",9.4623,9.538,9.4623,9.5128,6700.0],["1996-01-30",9.4876,9.4876,9.3362,9.3362,7900.0],["1996-01-31",9.3123,9.3376,9.287,9.3376,5300.0],["1996-02-01",9.3376,9.3376,9.2617,9.2617,21200.0],["1996-02-02",9.2111,9.2111,9.1605,9.1605,14100.0],["1996-02-05",9.1605,9.1605,8.7809,8.7809,19400.0],["1996-02-06",8.7303,8.9074,8.7303,8.8821,10300.0],["1996-02-07",8.9074,9.2111,8.9074,9.2111,75400.0],["1996-02-08",9.2111,9.4135,9.2111,9.3882,18100.0],["1996-02-09",9.3376,9.3376,8.958,8.958,69500.0],["1996-02-12",8.9833,9.1605,8.9833,9.1352,16500.0],["1996-02-13",9.1279,9.2311,9.1279,9.2311,5900.0],["1996-02-14",9.3084,9.5405,9.3084,9.5147,25500.0],["1996-02-15",9.5405,9.5921,9.5405,9.5921,4600.0],["1996-02-16",9.5663,9.6179,9.5663,9.5921,3600.0],["1996-02-20",9.5405,9.5663,9.4631,9.4889,43900.0],["1996-02-21",9.4889,9.5147,9.4889,9.5147,3200.0],["1996-02-22",9.5663,9.5663,9.4889,9.5405,7100.0],["1996-02-23",9.5921,9.7984,9.5921,9.7984,25800.0],["1996-02-26",9.7984,9.9015,9.7984,9.9015,19300.0],["1996-02-27",10.0046,10.082,10.0046,10.082,25800.0],["1996-02-28",10.1336,10.2109,10.1336,10.1593,9700.0],["1996-02-29",10.1851,10.3141,10.1851,10.2883,38300.0],["1996-03-01",10.2625,10.4172,10.2367,10.4172,18600.0],["1996-03-04",10.3656,10.3656,10.2883,10.3141,62100.0],["1996-03-05",10.3141,10.3656,10.3141,10.3656,12400.0],["1996-03-06",10.2883,10.5203,10.2883,10.5203,43400.0],["1996-03-07",10.4688,10.4688,10.3398,10.3398,19000.0],["1996-03-08",10.2883,10.3656,10.1593,10.3141,50100.0],["1996-03-11",10.3141,10.4172,10.3141,10.3656,26600.0],["1996-03-12",10.3914,10.3914,10.3141,10.3656,53400.0],["1996-03-13",10.3141,10.3398,10.3141,10.3141,10900.0],["1996-03-14",10.3141,10.3914,10.3141,10.3398,16000.0],["1996-03-15",10.3656,10.3914,10.3141,10.3141,4600.0],["1996-03-18",10.3141,10.3656,10.3141,10.3141,57800.0],["1996-03-19",10.3141,10.3656,10.3141,10.3141,8600.0],["1996-03-20",10.3141,10.3656,10.3141,10.3141,42700.0],["1996-03-21",10.3141,10.3656,10.3141,10.3141,24700.0],["1996-03-22",10.3141,10.3914,10.3141,10.3141,5200.0],["1996-03-25",10.3141,10.3656,10.3141,10.3398,28000.0],["1996-03-26",10.3141,10.3141,10.2367,10.2367,37100.0],["1996-03-27",10.2367,10.2367,10.1336,10.1336,8400.0],["1996-03-28",10.1078,10.2109,10.1078,10.2109,7000.0],["1996-03-29",10.2109,10.2109,10.1851,10.1851,7900.0],["1996-04-01",10.2109,10.2109,10.1336,10.1336,7100.0],["1996-04-02",10.1336,10.1336,10.0562,10.0562,230900.0],["1996-04-03",10.0046,10.0046,9.9015,9.9273,8000.0],["1996-04-04",9.9273,10.0562,9.9273,10.0562,8300.0],["1996-04-08",10.0562,10.1851,10.0562,10.1851,9400.0],["1996-04-09",10.1336,10.1336,10.0562,10.082,17000.0],["1996-04-10",10.082,10.2625,10.082,10.2367,37500.0],["1996-04-11",10.1851,10.2109,10.1336,10.1336,12900.0],["1996-04-12",10.1078,10.1336,10.1078,10.1336,3800.0],["1996-04-15",10.1078,10.1851,10.1078,10.1851,2200.0],["1996-04-16",10.1593,10.2625,10.1593,10.2367,8800.0],["1996-04-17",10.2367,10.2883,10.2367,10.2883,5700.0],["1996-04-18",10.2625,10.2625,10.2625,10.2625,600.0],["1996-04-19",10.3141,10.4945,10.3141,10.4688,12900.0],["1996-04-22",10.4688,10.6235,10.4688,10.6235,5400.0],["1996-04-23",10.6235,10.9845,10.6235,10.9845,18400.0],["1996-04-24",11.036,11.3197,11.036,11.2939,20700.0],["1996-04-25",11.3455,11.4486,11.3455,11.4228,9800.0],["1996-04-26",11.3712,11.4486,11.3712,11.4486,4100.0],["1996-04-29",11.4486,11.4486,11.4228,11.4486,1800.0],["1996-04-30",11.4486,11.4486,11.3455,11.4228,15900.0],["1996-05-01",11.397,11.4228,11.397,11.4228,600.0],["1996-05-02",11.4228,11.6033,11.4228,11.5775,12000.0],["1996-05-03",11.5517,11.5775,11.5517,11.5775,800.0],["1996-05-06",11.5517,11.5517,11.5517,11.5517,1100.0],["1996-05-07",11.5517,11.5517,11.4744,11.5517,9200.0],["1996-05-08",11.5517,11.7322,11.5517,11.6549,14100.0],["1996-05-09",11.6549,11.6549,11.6033,11.6033,6300.0],["1996-05-10",11.5775,11.758,11.5517,11.758,9900.0],["1996-05-13",11.758,11.7838,11.758,11.758,34600.0],["1996-05-14",11.7838,11.7838,11.758,11.7838,1300.0],["1996-05-15",11.7838,11.9127,11.7838,11.9127,4700.0],["1996-05-16",11.9127,11.9385,11.8869,11.9127,2400.0],["1996-05-17",11.8612,12.0159,11.8612,11.9643,34200.0],["1996-05-20",11.9643,11.9643,11.758,11.758,4900.0],["1996-05-21",11.758,11.7838,11.6033,11.6549,11900.0],["1996-05-22",11.8354,11.8612,11.7838,11.7838,10800.0],["1996-05-23",11.8096,11.8096,11.7065,11.7322,62600.0],["1996-05-24",11.7838,11.7838,11.7322,11.758,500.0],["1996-05-28",11.758,11.8354,11.758,11.8096,5700.0],["1996-05-29",11.758,11.7838,11.6807,11.7838,18500.0],["1996-05-30",11.7838,11.9901,11.758,11.8354,24600.0],["1996-05-31",11.8612,11.9127,11.8354,11.8354,1600.0],["1996-06-03",11.8096,11.8096,11.758,11.758,600.0],["1996-06-04",11.758,11.7838,11.758,11.758,1600.0],["1996-06-05",11.7322,11.7322,11.6291,11.6291,3900.0],["1996-06-06",11.6291,11.6291,11.5775,11.5775,4400.0],["1996-06-07",11.5775,11.5775,11.526,11.526,1300.0],["1996-06-10",11.5517,11.6291,11.5517,11.6291,5400.0],["1996-06-11",11.5775,11.758,11.5775,11.758,7200.0],["1996-06-12",11.7065,11.7065,11.7065,11.7065,600.0],["1996-06-13",11.7065,11.7322,11.7065,11.7322,1700.0],["1996-06-14",11.6807,11.6807,11.6549,11.6549,2000.0],["1996-06-17",11.6291,11.6549,11.5517,11.5517,27900.0],["1996-06-18",11.5517,11.6549,11.5517,11.5775,13600.0],["1996-06-19",11.5517,11.5517,11.526,11.5517,1900.0],["1996-06-20",11.526,11.6033,11.526,11.6033,3800.0],["1996-06-21",11.5517,11.5775,11.5517,11.5775,1600.0],["1996-06-24",11.5775,11.6807,11.5775,11.6291,4800.0],["1996-06-25",11.6807,11.6807,11.5517,11.5775,5500.0],["1996-06-26",11.6033,11.7322,11.6033,11.7065,6900.0],["1996-06-27",11.7065,11.7322,11.6807,11.7065,11900.0],["1996-06-28",11.758,11.758,11.6033,11.6033,4200.0],["1996-07-01",11.6291,11.6291,11.4228,11.4228,105900.0],["1996-07-02",11.3455,11.3455,11.2423,11.2681,6000.0],["1996-07-03",11.2423,11.2423,11.1392,11.165,3700.0],["1996-07-05",11.1907,11.1907,11.0876,11.1134,5000.0],["1996-07-08",11.0876,11.1907,11.0876,11.1907,7800.0],["1996-07-09",11.1907,11.1907,11.165,11.165,800.0],["1996-07-10",11.165,11.2165,11.165,11.2165,7500.0],["1996-07-11",11.1908,11.2681,11.1908,11.2681,3300.0],["1996-07-12",11.2681,11.2939,11.2423,11.2939,1800.0],["1996-07-15",11.2681,11.2939,11.2423,11.2423,14100.0],["1996-07-16",11.2423,11.2423,10.8813,10.8813,74600.0],["1996-07-17",10.9329,10.9329,10.8298,10.8813,19300.0],["1996-07-18",10.9071,10.9845,10.9071,10.9587,4200.0],["1996-07-19",10.9587,11.0876,10.9587,11.0618,18400.0],["1996-07-22",11.0876,11.0876,11.036,11.0876,6800.0],["1996-07-23",11.0618,11.1134,10.9329,10.9329,35700.0],["1996-07-24",10.9329,10.9329,10.804,10.804,9800.0],["1996-07-25",10.804,10.804,10.7524,10.7524,2200.0],["1996-07-26",10.7524,10.8813,10.7524,10.8298,3100.0],["1996-07-29",10.8298,10.8298,10.7008,10.7008,11800.0],["1996-07-30",10.7266,10.7266,10.443,10.443,6400.0],["1996-07-31",10.4688,10.5719,10.4688,10.5719,8000.0],["1996-08-01",10.5461,10.675,10.5461,10.675,3000.0],["1996-08-02",10.7266,10.9329,10.7266,10.8813,18900.0],["1996-08-05",10.9071,10.9071,10.8555,10.8813,1600.0],["1996-08-06",10.9329,10.9329,10.8813,10.9071,2900.0],["1996-08-07",10.8813,10.9071,10.8298,10.8813,4600.0],["1996-08-08",10.8298,10.8298,10.8298,10.8298,2000.0],["1996-08-09",10.8555,10.8813,10.8555,10.8813,1700.0],["1996-08-12",10.9071,10.9071,10.8813,10.9071,1200.0],["1996-08-13",10.8555,10.8813,10.8298,10.8298,4500.0],["1996-08-14",10.804,10.8298,10.804,10.804,1400.0],["1996-08-15",10.804,10.8555,10.804,10.804,3300.0],["1996-08-16",10.804,10.9071,10.804,10.8813,4200.0],["1996-08-19",10.9071,10.9071,10.7782,10.8298,3700.0],["1996-08-20",10.804,10.804,10.804,10.804,3300.0],["1996-08-21",10.7782,10.804,10.7524,10.804,10600.0],["1996-08-22",10.7266,10.804,10.7008,10.7266,23000.0],["1996-08-23",10.7266,10.7266,10.7008,10.7008,8200.0],["1996-08-26",10.7008,10.7008,10.7008,10.7008,600.0],["1996-08-27",10.7782,10.7782,10.7782,10.7782,1100.0],["1996-08-28",10.7266,10.8813,10.7266,10.8813,5100.0],["1996-08-29",10.8555,11.036,10.8555,11.036,8100.0],["1996-08-30",11.0103,11.0103,11.0103,11.0103,100.0],["1996-09-03",10.9845,10.9845,10.9845,10.9845,5600.0],["1996-09-04",10.9845,10.9845,10.9845,10.9845,0.0],["1996-09-05",11.0876,11.0876,11.0103,11.0103,9700.0],["1996-09-06",10.9845,10.9845,10.9587,10.9845,15400.0],["1996-09-09",10.9587,10.9587,10.9587,10.9587,1100.0],["1996-09-10",10.9587,11.1907,10.9587,11.1907,12500.0],["1996-09-11",11.165,11.165,11.0103,11.0103,38600.0],["1996-09-12",10.9845,10.9845,10.9071,10.9071,700.0],["1996-09-13",10.8813,11.1392,10.8813,11.1392,5800.0],["1996-09-16",11.1908,11.2681,11.165,11.2681,2400.0],["1996-09-17",11.3455,11.397,11.3455,11.397,2800.0],["1996-09-18",11.3712,11.526,11.3712,11.526,7200.0],["1996-09-19",11.5517,11.6549,11.5517,11.6291,3800.0],["1996-09-20",11.6549,11.6549,11.6549,11.6549,1300.0],["1996-09-23",11.6291,11.6291,11.6291,11.6291,300.0],["1996-09-24",11.6807,11.6807,11.6549,11.6549,4500.0],["1996-09-25",11.7065,11.7065,11.7065,11.7065,4800.0],["1996-09-26",11.7322,11.758,11.7322,11.758,1400.0],["1996-09-27",11.758,11.758,11.7322,11.758,19100.0],["1996-09-30",11.758,11.758,11.5775,11.5775,15900.0],["1996-10-01",11.526,11.526,11.397,11.4228,5300.0],["1996-10-02",11.4228,11.4228,11.3712,11.397,8200.0],["1996-10-03",11.397,11.397,11.3455,11.3455,1100.0],["1996-10-04",11.397,11.397,11.2939,11.397,17300.0],["1996-10-07",11.5002,11.5002,11.3712,11.3712,14900.0],["1996-10-08",11.397,11.4228,11.397,11.397,7800.0],["1996-10-09",11.4228,11.4228,11.397,11.397,1300.0],["1996-10-10",11.3455,11.3712,11.2939,11.2939,5500.0],["1996-10-11",11.3197,11.4486,11.3197,11.4486,5900.0],["1996-10-14",11.4486,11.5002,11.4486,11.4744,800.0],["1996-10-15",11.4228,11.4228,11.2165,11.2165,34700.0],["1996-10-16",11.2165,11.2165,11.036,11.0618,7600.0],["1996-10-17",11.1134,11.165,11.1134,11.1134,82200.0],["1996-10-18",11.1134,11.1134,11.0876,11.1134,21900.0],["1996-10-21",11.1392,11.1392,11.0876,11.0876,4700.0],["1996-10-22",11.0876,11.1134,11.0876,11.0876,14900.0],["1996-10-23",11.036,11.036,10.9329,10.9587,13700.0],["1996-10-24",10.9329,10.9329,10.9071,10.9329,5400.0],["1996-10-25",10.9329,10.9329,10.804,10.804,54200.0],["1996-10-28",10.7782,10.7782,10.7524,10.7524,3000.0],["1996-10-29",10.7524,10.7524,10.7524,10.7524,24200.0],["1996-10-30",10.7782,10.7782,10.7266,10.7266,17700.0],["1996-10-31",10.7266,10.7782,10.7266,10.7782,16200.0],["1996-11-01",10.7782,10.7782,10.7782,10.7782,500.0],["1996-11-04",10.7266,10.7266,10.6235,10.6235,5000.0],["1996-11-05",10.5719,10.5977,10.5719,10.5977,2500.0],["1996-11-06",10.5719,10.6235,10.5461,10.6235,5100.0],["1996-11-07",10.5977,10.5977,10.5977,10.5977,900.0],["1996-11-08",10.6235,10.7008,10.6235,10.675,7800.0],["1996-11-11",10.7008,10.7266,10.7008,10.7008,1300.0],["1996-11-12",10.7008,10.7008,10.5719,10.5719,8200.0],["1996-11-13",10.5977,10.5977,10.4688,10.4688,1000.0],["1996-11-14",10.4688,10.4945,10.4172,10.4945,21600.0],["1996-11-15",10.4945,10.5719,10.4688,10.5719,38000.0],["1996-11-18",10.6235,10.6493,10.5203,10.5719,68000.0],["1996-11-19",10.5203,10.5461,10.4945,10.4945,3800.0],["1996-11-20",10.5203,10.5461,10.4688,10.5461,9600.0],["1996-11-21",10.5977,10.6493,10.4945,10.4945,8300.0],["1996-11-22",10.4688,10.4688,10.3914,10.4172,14100.0],["1996-11-25",10.443,10.443,10.1078,10.1336,36100.0],["1996-11-26",10.1336,10.1336,10.0562,10.082,42800.0],["1996-11-27",10.1593,10.1593,9.9015,9.9788,49300.0],["1996-11-29",10.0046,10.082,9.9788,10.082,4000.0],["1996-12-02",10.1593,10.1593,9.9531,10.0046,23100.0],["1996-12-03",10.0046,10.0046,9.9788,9.9788,5500.0],["1996-12-04",10.0046,10.1593,10.0046,10.1078,60500.0],["1996-12-05",10.1078,10.1593,10.1078,10.1593,17100.0],["1996-12-06",10.1336,10.1336,10.1078,10.1078,173000.0],["1996-12-09",10.1336,10.1336,10.1078,10.1078,23800.0],["1996-12-10",10.1851,10.2109,10.1593,10.1851,60900.0],["1996-12-11",10.1851,10.1851,10.082,10.1593,22100.0],["1996-12-12",10.1851,10.1851,10.1593,10.1851,62500.0],["1996-12-13",10.1593,10.1593,10.0562,10.1078,5100.0],["1996-12-16",10.082,10.2367,10.082,10.2367,18100.0],["1996-12-17",10.2625,10.3141,10.2625,10.3141,1800.0],["1996-12-18",10.3398,10.3398,10.2883,10.2883,47500.0],["1996-12-19",10.3141,10.3141,10.1851,10.1851,11500.0],["1996-12-20",10.1851,10.1851,10.0562,10.1078,15300.0],["1996-12-23",10.1078,10.2109,10.1078,10.1336,3200.0],["1996-12-24",10.1851,10.1851,10.1851,10.1851,300.0],["1996-12-26",10.1851,10.1851,10.1851,10.1851,500.0],["1996-12-27",10.2109,10.3141,10.2109,10.2883,5700.0],["1996-12-30",10.3141,10.3656,10.2625,10.3141,7400.0],["1996-12-31",10.3141,10.4945,10.3141,10.4688,6900.0],["1997-01-02",10.4688,10.5719,10.443,10.5719,13500.0],["1997-01-03",10.675,10.804,10.675,10.7782,17100.0],["1997-01-06",10.7524,10.7524,10.7266,10.7266,5500.0],["1997-01-07",10.7524,10.7782,10.7524,10.7782,900.0],["1997-01-08",10.7782,11.0876,10.7782,11.0876,9700.0],["1997-01-09",11.036,11.2681,11.036,11.2681,12100.0],["1997-01-10",11.2681,11.397,11.2681,11.397,8800.0],["1997-01-13",11.3712,11.397,11.1907,11.2165,8600.0],["1997-01-14",11.2681,11.4486,11.2681,11.397,19900.0],["1997-01-15",11.397,11.397,11.1392,11.165,33200.0],["1997-01-16",11.1907,11.1907,11.1392,11.165,16100.0],["1997-01-17",11.1392,11.1907,11.1392,11.165,56000.0],["1997-01-20",11.2165,11.2165,11.0876,11.0876,46400.0],["1997-01-21",11.1134,11.1134,11.0103,11.1134,13000.0],["1997-01-22",11.1134,11.1134,10.9329,10.9329,20900.0],["1997-01-23",10.9329,10.9329,10.7266,10.7266,6400.0],["1997-01-24",10.7266,10.7266,10.5203,10.5719,13900.0],["1997-01-27",10.5719,10.5719,10.5719,10.5719,3300.0],["1997-01-28",10.5977,10.8298,10.5977,10.7266,55100.0],["1997-01-29",10.6493,10.6493,10.5719,10.6235,9100.0],["1997-01-30",10.6235,10.675,10.6235,10.675,1000.0],["1997-01-31",10.6235,10.7008,10.6235,10.6493,25900.0],["1997-02-03",10.6493,10.6493,10.4688,10.4945,18600.0],["1997-02-04",10.4946,10.4946,10.3656,10.3656,84500.0],["1997-02-05",10.3914,10.3914,10.2883,10.2883,15400.0],["1997-02-06",10.2883,10.2883,10.1336,10.2883,19900.0],["1997-02-07",10.3398,10.3914,10.1336,10.1593,29800.0],["1997-02-10",10.2625,10.3398,10.2625,10.3398,35900.0],["1997-02-11",10.3141,10.3141,10.2625,10.3141,37900.0],["1997-02-12",10.3582,10.5422,10.3319,10.516,23800.0],["1997-02-13",10.516,10.5685,10.4897,10.4897,10400.0],["1997-02-14",10.5422,10.5422,10.516,10.516,23800.0],["1997-02-18",10.516,10.6474,10.4634,10.4897,16600.0],["1997-02-19",10.4634,10.5948,10.4634,10.516,25100.0],["1997-02-20",10.5685,10.5685,10.516,10.5685,4500.0],["1997-02-21",10.5685,10.6737,10.5685,10.6737,7200.0],["1997-02-24",10.7263,10.7263,10.6211,10.6737,6300.0],["1997-02-25",10.7,10.7263,10.6474,10.6737,30500.0],["1997-02-26",10.6737,10.7263,10.6737,10.7263,400.0],["1997-02-27",10.7,10.7789,10.7,10.7789,800.0],["1997-02-28",10.7526,10.7526,10.7526,10.7526,500.0],["1997-03-03",10.7526,10.7526,10.6474,10.6474,2900.0],["1997-03-04",10.6474,10.6474,10.5685,10.5685,23300.0],["1997-03-05",10.5948,10.5948,10.516,10.516,1600.0],["1997-03-06",10.516,10.5422,10.516,10.516,3900.0],["1997-03-07",10.5422,10.6474,10.5422,10.6474,46000.0],["1997-03-10",10.6474,10.7263,10.6474,10.7,25200.0],["1997-03-11",10.7263,10.7263,10.516,10.5685,23600.0],["1997-03-12",10.6211,10.6211,10.5423,10.5423,1900.0],["1997-03-13",10.5685,10.5685,10.4634,10.4897,7900.0],["1997-03-14",10.516,10.516,10.4634,10.4634,6600.0],["1997-03-17",10.4634,10.4634,10.4108,10.4371,4100.0],["1997-03-18",10.4108,10.4108,10.4108,10.4108,37700.0],["1997-03-19",10.4634,10.4634,10.3319,10.3319,57300.0],["1997-03-20",10.3319,10.3319,10.1479,10.1479,17400.0],["1997-03-21",10.0953,10.2005,10.0427,10.2005,37200.0],["1997-03-24",10.2531,10.2531,10.069,10.0953,90400.0],["1997-03-25",10.1742,10.1742,10.0953,10.0953,17900.0],["1997-03-26",10.0953,10.0953,10.069,10.0953,3800.0],["1997-03-27",10.0953,10.1216,9.9376,9.9902,107000.0],["1997-03-31",9.9639,9.9639,9.885,9.9376,3000.0],["1997-04-01",9.885,9.885,9.8061,9.8061,13900.0],["1997-04-02",9.7798,9.8324,9.7535,9.8324,33800.0],["1997-04-03",9.7798,9.7798,9.7798,9.7798,16700.0],["1997-04-04",9.7798,9.9902,9.7536,9.9902,43900.0],["1997-04-07",9.9902,10.1216,9.9902,10.0953,22400.0],["1997-04-08",10.1216,10.3582,10.1216,10.3056,5400.0],["1997-04-09",10.4108,10.4634,10.4108,10.4634,24500.0],["1997-04-10",10.2005,10.2268,10.2005,10.2005,272400.0],["1997-04-11",10.2005,10.2793,9.9902,10.2793,14100.0],["1997-04-14",10.2531,10.4108,10.2531,10.4108,3100.0],["1997-04-15",10.4108,10.4634,10.2531,10.3056,32500.0],["1997-04-16",10.2268,10.2531,10.0953,10.2531,16600.0],["1997-04-17",10.1479,10.1742,10.1479,10.1742,5200.0],["1997-04-18",10.2268,10.3056,10.2268,10.2531,3800.0],["1997-04-21",10.2005,10.2005,10.069,10.069,12800.0],["1997-04-22",10.069,10.069,9.9639,10.0427,10500.0],["1997-04-23",9.9376,9.9376,9.5169,9.6747,110200.0],["1997-04-24",9.6747,9.701,9.5695,9.6221,29500.0],["1997-04-25",9.6221,9.6221,9.5695,9.5695,17400.0],["1997-04-28",9.6221,9.6221,9.5432,9.5958,5300.0],["1997-04-29",9.6484,9.6484,9.5695,9.6484,4700.0],["1997-04-30",9.6484,9.6484,9.5695,9.6484,26900.0],["1997-05-01",9.5958,9.5958,9.5432,9.5695,26500.0],["1997-05-02",9.6221,9.6747,9.6221,9.6484,22300.0],["1997-05-05",9.6484,9.6484,9.5958,9.5958,35600.0],["1997-05-06",9.6221,9.6484,9.6221,9.6484,25200.0],["1997-05-07",9.6221,9.6484,9.5432,9.6221,18700.0],["1997-05-08",9.6221,9.6747,9.5958,9.6747,135100.0],["1997-05-09",9.6747,9.8587,9.6747,9.8324,30500.0],["1997-05-12",9.8587,10.2005,9.8587,10.1479,79600.0],["1997-05-13",10.1479,10.3056,10.1479,10.2531,69000.0],["1997-05-14",10.2268,10.2531,10.1742,10.1742,10900.0],["1997-05-15",10.2005,10.2531,10.2005,10.2268,50700.0],["1997-05-16",10.2531,10.2531,10.2005,10.2005,2700.0],["1997-05-19",10.2005,10.2005,10.1742,10.1742,13500.0],["1997-05-20",10.1216,10.1216,9.9113,9.9376,58000.0],["1997-05-21",9.9376,9.9639,9.9113,9.9639,19500.0],["1997-05-22",9.9639,9.9902,9.9639,9.9902,4500.0],["1997-05-23",9.9376,9.9376,9.8587,9.8587,44300.0],["1997-05-27",9.885,9.9113,9.8587,9.8587,42400.0],["1997-05-28",9.8587,9.8587,9.8587,9.8587,17300.0],["1997-05-29",9.885,9.885,9.885,9.885,53700.0],["1997-05-30",9.885,9.9113,9.885,9.9113,2900.0],["1997-06-02",9.9639,9.9639,9.8061,9.8061,32100.0],["1997-06-03",9.8061,9.8061,9.7798,9.7798,5200.0],["1997-06-04",9.7798,9.7798,9.5695,9.5695,62800.0],["1997-06-05",9.5958,9.6484,9.5958,9.6221,16700.0],["1997-06-06",9.6221,9.6221,9.5432,9.5432,53500.0],["1997-06-09",9.5432,9.5432,9.4907,9.4907,40000.0],["1997-06-10",9.4907,9.5695,9.4644,9.5432,132800.0],["1997-06-11",9.5695,9.5695,9.5432,9.5695,22700.0],["1997-06-12",9.5958,9.6484,9.5958,9.5958,16500.0],["1997-06-13",9.6221,9.6484,9.4644,9.4907,21400.0],["1997-06-16",9.5432,9.5432,9.4644,9.4907,23900.0],["1997-06-17",9.4907,9.4907,9.2278,9.2278,34500.0],["1997-06-18",9.1752,9.1752,8.8334,9.0174,134000.0],["1997-06-19",9.0437,9.3066,9.0437,9.2015,58300.0],["1997-06-20",9.0963,9.0963,8.9911,9.07,66300.0],["1997-06-23",9.07,9.07,8.886,8.886,66700.0],["1997-06-24",8.886,8.886,8.7545,8.7808,53000.0],["1997-06-25",8.8071,8.8334,8.6757,8.702,36400.0],["1997-06-26",8.702,8.702,8.4128,8.4128,135200.0],["1997-06-27",8.4653,8.9517,8.4653,8.9517,146200.0],["1997-06-30",8.9649,9.2015,8.9649,9.07,58700.0],["1997-07-01",9.07,9.2015,9.07,9.1489,44900.0],["1997-07-02",9.1226,9.1489,9.0963,9.1226,103300.0],["1997-07-03",9.1752,9.2278,9.1489,9.2278,38400.0],["1997-07-07",9.2015,9.3592,9.2015,9.3592,20000.0],["1997-07-08",9.3329,9.6221,9.3066,9.4644,239600.0],["1997-07-09",9.5169,9.8061,9.5169,9.5958,23000.0],["1997-07-10",9.5432,9.6221,9.5432,9.5958,90100.0],["1997-07-11",9.609,9.7798,9.609,9.6484,34300.0],["1997-07-14",9.701,9.7798,9.6484,9.7273,8000.0],["1997-07-15",9.7535,9.885,9.7535,9.8324,25500.0],["1997-07-16",9.885,9.885,9.7798,9.8324,21400.0],["1997-07-17",9.8324,9.8324,9.5695,9.609,35200.0],["1997-07-18",9.6352,9.6484,9.5301,9.5695,43000.0],["1997-07-21",9.5958,9.5958,9.5827,9.5827,900.0],["1997-07-22",9.5827,9.6484,9.5827,9.5958,55600.0],["1997-07-23",9.5958,9.9902,9.5958,9.9507,19600.0],["1997-07-24",9.9639,10.1085,9.9639,10.069,9000.0],["1997-07-25",10.1216,10.1216,10.0427,10.0559,4600.0],["1997-07-28",10.0296,10.0953,10.0296,10.0953,37100.0],["1997-07-29",10.0953,10.1085,10.0559,10.0559,23500.0],["1997-07-30",10.0822,10.0822,10.0427,10.0559,40400.0],["1997-07-31",10.0165,10.0296,9.9507,9.9902,17700.0],["1997-08-01",9.9902,10.1479,9.9902,10.1479,25500.0],["1997-08-04",10.1216,10.1216,10.0427,10.069,6400.0],["1997-08-05",10.0559,10.069,10.0033,10.0165,44200.0],["1997-08-06",10.0165,10.0165,9.885,9.977,32200.0],["1997-08-07",9.9902,10.0296,9.9902,10.0165,18700.0],["1997-08-08",10.0165,10.1873,10.0165,10.161,20200.0],["1997-08-11",10.1348,10.2136,10.1348,10.1742,5400.0],["1997-08-12",10.2793,10.2793,10.2005,10.2005,6800.0],["1997-08-13",10.2005,10.2005,10.0427,10.0953,23900.0],["1997-08-14",10.0953,10.1742,10.0953,10.1742,10600.0],["1997-08-15",10.1479,10.2005,10.1479,10.1873,5300.0],["1997-08-18",10.2136,10.2136,10.069,10.0953,95200.0],["1997-08-19",10.0953,10.0953,9.9639,9.9902,7400.0],["1997-08-20",9.9902,9.9902,9.9507,9.9507,10800.0],["1997-08-21",9.977,9.9902,9.885,9.885,9600.0],["1997-08-22",9.8981,9.8981,9.8061,9.8324,19900.0],["1997-08-25",9.7798,9.7798,9.0437,9.4249,58800.0],["1997-08-26",9.5301,9.5432,9.5169,9.5301,34100.0],["1997-08-27",9.5827,9.5827,9.5169,9.5432,35900.0],["1997-08-28",9.5432,9.5432,9.4644,9.4644,13700.0],["1997-08-29",9.4644,9.5432,9.4118,9.5432,14900.0],["1997-09-02",9.5958,9.5958,9.4644,9.4644,7700.0],["1997-09-03",9.4118,9.4381,9.4118,9.4381,6500.0],["1997-09-04",9.4118,9.4118,9.254,9.254,10900.0],["1997-09-05",9.2803,9.2803,9.0437,9.1226,16100.0],["1997-09-08",9.1752,9.1752,9.0043,9.0437,25500.0],["1997-09-09",9.0437,9.0963,9.0174,9.0963,35500.0],["1997-09-10",9.0832,9.162,9.07,9.07,49900.0],["1997-09-11",9.0963,9.1752,9.07,9.1752,13800.0],["1997-09-12",9.1752,9.3066,9.1752,9.2935,6200.0],["1997-09-15",9.3461,9.3986,9.3198,9.3986,7900.0],["1997-09-16",9.3855,9.5301,9.3855,9.5301,42200.0],["1997-09-17",9.5827,9.6878,9.5695,9.6352,21500.0],["1997-09-18",9.6352,9.6484,9.609,9.6221,10600.0],["1997-09-19",9.6221,9.6221,9.5432,9.5432,20800.0],["1997-09-22",9.5827,9.5827,9.3592,9.3724,29400.0],["1997-09-23",9.3592,9.3723,9.3592,9.3592,63400.0],["1997-09-24",9.3986,9.4512,9.3986,9.4512,73900.0],["1997-09-25",9.4381,9.4907,9.4381,9.4644,29100.0],["1997-09-26",9.4644,9.4644,9.4644,9.4644,0.0],["1997-09-29",9.4644,9.4644,9.4381,9.4512,10500.0],["1997-09-30",9.4512,9.4512,9.4118,9.4118,12500.0],["1997-10-01",9.4249,9.4249,9.3855,9.4118,85600.0],["1997-10-02",9.3855,9.4381,9.3855,9.4381,3500.0],["1997-10-03",9.4381,9.4381,9.4249,9.4381,7900.0],["1997-10-06",9.4381,9.5958,9.4381,9.5958,23800.0],["1997-10-07",9.5827,9.609,9.5827,9.5958,4800.0],["1997-10-08",9.5958,9.609,9.5695,9.5695,20300.0],["1997-10-09",9.5432,9.5432,9.4381,9.4644,19700.0],["1997-10-10",9.5169,9.5301,9.4381,9.4381,32000.0],["1997-10-13",9.4118,9.4249,9.3329,9.3329,35800.0],["1997-10-14",9.3592,9.3592,9.3329,9.3329,48700.0],["1997-10-15",9.3329,9.3329,9.3198,9.3198,6300.0],["1997-10-16",9.3329,9.3329,9.2015,9.2015,28400.0],["1997-10-17",9.1752,9.1752,9.0437,9.0963,28300.0],["1997-10-20",9.0832,9.1752,9.0832,9.1752,17600.0],["1997-10-21",9.1752,9.3329,9.1752,9.3066,26700.0],["1997-10-22",9.3198,9.3198,9.254,9.254,12100.0],["1997-10-23",9.2015,9.2015,8.9649,8.9649,16800.0],["1997-10-24",8.9386,8.9386,8.7545,8.7545,10300.0],["1997-10-27",8.702,8.702,7.9921,8.071,81900.0],["1997-10-28",8.0579,8.0973,7.9921,8.071,44600.0],["1997-10-29",8.1236,8.3076,8.1236,8.1499,27000.0],["1997-10-30",8.1762,8.255,8.1236,8.255,80100.0],["1997-10-31",8.2419,8.3602,8.2287,8.3602,27200.0],["1997-11-03",8.4653,8.8597,8.4653,8.8597,68100.0],["1997-11-04",8.8597,8.8597,8.8071,8.8071,32800.0],["1997-11-05",8.7808,8.8071,8.7545,8.7545,11700.0],["1997-11-06",8.7545,8.7677,8.7545,8.7545,31000.0],["1997-11-07",8.7283,8.8334,8.6757,8.6757,50700.0],["1997-11-10",8.6757,8.7282,8.6494,8.6494,17700.0],["1997-11-11",8.6231,8.6231,8.5968,8.6231,11600.0],["1997-11-12",8.5968,8.5968,8.5705,8.5705,4400.0],["1997-11-13",8.5705,8.6757,8.5705,8.5837,35700.0],["1997-11-14",8.5705,8.5705,8.5179,8.5311,5200.0],["1997-11-17",8.5705,8.5837,8.5179,8.5179,11400.0],["1997-11-18",8.5442,8.5705,8.5179,8.5442,38100.0],["1997-11-19",8.5442,8.5705,8.5179,8.5179,6400.0],["1997-11-20",8.5442,8.7545,8.5442,8.7282,11800.0],["1997-11-21",8.7282,8.7545,8.702,8.7151,38800.0],["1997-11-24",8.6888,8.6888,8.4654,8.4654,15800.0],["1997-11-25",8.4785,8.5705,8.4391,8.5442,31200.0],["1997-11-26",8.5705,8.5705,8.5705,8.5705,24100.0],["1997-11-28",8.5442,8.5574,8.5442,8.5442,1100.0],["1997-12-01",8.6231,8.6231,8.5968,8.5968,77800.0],["1997-12-02",8.6231,8.6231,8.5442,8.5574,5100.0],["1997-12-03",8.5574,8.5574,8.5179,8.5179,11400.0],["1997-12-04",8.5179,8.6757,8.5179,8.6494,11100.0],["1997-12-05",8.6625,8.6625,8.6362,8.6625,2900.0],["1997-12-08",8.7151,8.7283,8.6757,8.6757,19100.0],["1997-12-09",8.7282,8.7545,8.7282,8.7545,12900.0],["1997-12-10",8.7414,8.7545,8.7282,8.7282,16100.0],["1997-12-11",8.7545,8.7545,8.7282,8.7282,19200.0],["1997-12-12",8.7414,8.7545,8.7282,8.7282,8500.0],["1997-12-15",8.7808,8.7808,8.5705,8.5837,33400.0],["1997-12-16",8.5837,8.5837,8.4916,8.5179,12800.0],["1997-12-17",8.5442,8.5442,8.5442,8.5442,300.0],["1997-12-18",8.5179,8.5179,8.5048,8.5048,4100.0],["1997-12-19",8.4785,8.4916,8.4522,8.4916,47500.0],["1997-12-22",8.5179,8.5179,8.4522,8.4916,7000.0],["1997-12-23",8.4916,8.5179,8.4653,8.4916,20800.0],["1997-12-24",8.4654,8.4654,8.4654,8.4654,1300.0],["1997-12-26",8.5179,8.5179,8.4785,8.4785,2800.0],["1997-12-29",8.4653,8.4653,8.2945,8.3076,8900.0],["1997-12-30",8.3602,8.6231,8.3602,8.6231,14600.0],["1997-12-31",8.5968,8.702,8.5968,8.702,20800.0],["1998-01-02",8.7282,8.8334,8.702,8.7282,30200.0],["1998-01-05",8.7545,8.9386,8.7545,8.886,41300.0],["1998-01-06",8.9386,8.9386,8.886,8.886,6700.0],["1998-01-07",8.886,9.0306,8.886,9.0043,5700.0],["1998-01-08",9.0043,9.1226,9.0043,9.0963,14700.0],["1998-01-09",9.0569,9.1883,9.0569,9.1752,18500.0],["1998-01-12",9.1226,9.1357,9.1226,9.1357,6900.0],["1998-01-13",9.1357,9.254,9.1226,9.1489,37100.0],["1998-01-14",9.2015,9.2015,9.1752,9.2015,41500.0],["1998-01-15",9.2015,9.2015,9.1489,9.1489,8000.0],["1998-01-16",9.1752,9.1883,9.162,9.1883,2900.0],["1998-01-20",9.2409,9.2409,9.2015,9.2015,4300.0],["1998-01-21",9.2015,9.2015,9.1752,9.1752,400.0],["1998-01-22",9.1489,9.1883,9.1489,9.1883,800.0],["1998-01-23",9.1489,9.1489,9.0832,9.0832,25300.0],["1998-01-26",9.0963,9.0963,9.0437,9.07,9500.0],["1998-01-27",9.0832,9.0832,9.0832,9.0832,600.0],["1998-01-28",9.0569,9.07,8.9911,8.9911,5700.0],["1998-01-29",9.0174,9.0306,8.978,8.9911,29300.0],["1998-01-30",9.0043,9.0306,8.9649,9.0306,40600.0],["1998-02-02",9.0437,9.0437,9.0174,9.0437,83400.0],["1998-02-03",9.0437,9.0437,9.0174,9.0174,17400.0],["1998-02-04",9.0437,9.07,9.0306,9.0437,63600.0],["1998-02-05",9.0437,9.07,8.9649,8.9649,5600.0],["1998-02-06",8.9386,8.9649,8.9123,8.9517,2200.0],["1998-02-09",8.9254,8.9649,8.8597,8.9649,5400.0],["1998-02-10",8.9517,9.1226,8.9517,9.1226,6300.0],["1998-02-11",9.0963,9.0963,9.0437,9.0569,13700.0],["1998-02-12",9.1208,9.1473,9.0812,9.0944,57300.0],["1998-02-13",9.1076,9.1076,9.0812,9.0944,22200.0],["1998-02-17",9.0415,9.0415,9.0151,9.0151,3700.0],["1998-02-18",9.0335,9.0335,8.9524,8.9524,7900.0],["1998-02-19",8.9253,8.9253,8.8712,8.8712,19900.0],["1998-02-20",8.8171,8.8171,8.6278,8.6548,39300.0],["1998-02-23",8.6548,8.6548,8.6278,8.6278,12900.0],["1998-02-24",8.6143,8.7089,8.6143,8.7089,115900.0],["1998-02-25",8.736,8.7901,8.7225,8.7901,12900.0],["1998-02-26",8.8171,8.8577,8.8036,8.8577,21800.0],["1998-02-27",8.8442,8.8442,8.8306,8.8306,5000.0],["1998-03-02",8.8442,8.8712,8.8306,8.8712,25900.0],["1998-03-03",8.8442,8.8577,8.8306,8.8306,6900.0],["1998-03-04",8.8442,8.8712,8.8306,8.8712,76400.0],["1998-03-05",8.8442,8.8712,8.8306,8.8577,4200.0],["1998-03-06",8.8712,8.8983,8.8442,8.8712,17300.0],["1998-03-09",8.8983,8.8983,8.736,8.736,12400.0],["1998-03-10",8.736,8.8171,8.736,8.8171,14000.0],["1998-03-11",8.8171,8.8306,8.8171,8.8306,6800.0],["1998-03-12",8.8306,8.8306,8.7766,8.8036,23800.0],["1998-03-13",8.7901,8.7901,8.5331,8.5331,26100.0],["1998-03-16",8.5061,8.5061,8.3844,8.4655,19900.0],["1998-03-17",8.4385,8.5061,8.4385,8.4655,9200.0],["1998-03-18",8.4926,8.5331,8.479,8.5331,46100.0],["1998-03-19",8.5467,8.5467,8.4926,8.5061,67400.0],["1998-03-20",8.5061,8.5061,8.3844,8.4655,8800.0],["1998-03-23",8.4385,8.4385,8.2356,8.2356,10000.0],["1998-03-24",8.1815,8.3303,8.1545,8.3303,20900.0],["1998-03-25",8.2762,8.3032,8.2491,8.2762,56900.0],["1998-03-26",8.3032,8.3032,8.141,8.141,39800.0],["1998-03-27",8.141,8.2221,8.141,8.1951,18100.0],["1998-03-30",8.2086,8.2086,8.141,8.141,7700.0],["1998-03-31",8.1139,8.1951,8.1139,8.141,43800.0],["1998-04-01",8.1274,8.168,8.1274,8.168,26600.0],["1998-04-02",8.168,8.1951,8.141,8.1951,20600.0],["1998-04-03",8.168,8.1951,8.168,8.1951,3900.0],["1998-04-06",8.1951,8.1951,8.1951,8.1951,800.0],["1998-04-07",8.168,8.168,8.0869,8.0869,12400.0],["1998-04-08",8.1139,8.141,8.0869,8.1004,4700.0],["1998-04-09",8.1274,8.1545,8.0598,8.0598,14500.0],["1998-04-13",8.0598,8.0598,7.9516,7.9516,6600.0],["1998-04-14",7.9787,7.9922,7.7894,7.7894,18800.0],["1998-04-15",7.6812,7.7488,7.6812,7.7488,44000.0],["1998-04-16",7.7488,7.7488,7.7353,7.7353,22700.0],["1998-04-17",7.7353,7.7623,7.7082,7.7217,15900.0],["1998-04-20",7.7082,7.7894,7.6947,7.7894,14300.0],["1998-04-21",7.8975,8.0869,7.8975,8.0869,64200.0],["1998-04-22",8.0869,8.1139,7.8164,7.8435,177700.0],["1998-04-23",7.8435,7.8975,7.8299,7.8975,42200.0],["1998-04-24",7.9246,7.9787,7.9111,7.9516,2600.0],["1998-04-27",7.9787,7.9787,7.8975,7.8975,6700.0],["1998-04-28",7.8705,7.8705,7.857,7.857,6500.0],["1998-04-29",7.857,7.8705,7.7894,7.7894,8200.0],["1998-04-30",7.7623,7.7894,7.7353,7.7353,6200.0],["1998-05-01",7.7353,7.7353,7.6677,7.6677,26300.0],["1998-05-04",7.6812,7.6812,7.6136,7.6406,14700.0],["1998-05-05",7.6136,7.6136,7.573,7.573,11500.0],["1998-05-06",7.6,7.6,7.5054,7.5189,21900.0],["1998-05-07",7.4783,7.4783,7.3025,7.3296,15300.0],["1998-05-08",7.3566,7.3837,7.3025,7.3837,84700.0],["1998-05-11",7.3566,7.3566,7.3296,7.3431,24300.0],["1998-05-12",7.316,7.3566,7.316,7.3431,29500.0],["1998-05-13",7.3296,7.3566,7.3296,7.3566,5700.0],["1998-05-14",7.3431,7.3701,7.3431,7.3701,16800.0],["1998-05-15",7.3566,7.3566,7.3296,7.3296,3200.0],["1998-05-18",7.316,7.316,7.2349,7.2349,48000.0],["1998-05-19",7.2484,7.2484,7.1943,7.1943,10800.0],["1998-05-20",7.1943,7.2214,7.1943,7.2214,5000.0],["1998-05-21",7.2214,7.2214,7.2079,7.2214,400.0],["1998-05-22",7.1943,7.1943,7.1943,7.1943,5200.0],["1998-05-26",7.2214,7.2484,7.1943,7.1943,23600.0],["1998-05-27",7.2484,7.2484,7.2484,7.2484,34700.0],["1998-05-28",7.2214,7.2349,7.2079,7.2349,14700.0],["1998-05-29",7.2349,7.2484,7.2349,7.2484,13600.0],["1998-06-01",7.2484,7.2484,7.1673,7.1673,1300.0],["1998-06-02",7.1943,7.2349,7.1943,7.2079,2200.0],["1998-06-03",7.1808,7.1808,7.0997,7.1132,11500.0],["1998-06-04",7.1267,7.1267,7.0862,7.1132,1700.0],["1998-06-05",7.1132,7.1267,7.0997,7.0997,8500.0],["1998-06-08",7.0862,7.1132,7.0591,7.0862,5800.0],["1998-06-09",7.0456,7.0726,7.0456,7.0726,700.0],["1998-06-10",7.0862,7.0862,7.0321,7.0321,3300.0],["1998-06-11",7.0185,7.0185,6.8968,6.8968,16300.0],["1998-06-12",6.9103,6.9103,6.8833,6.8968,700.0],["1998-06-15",6.8968,6.8968,6.8427,6.8563,2300.0],["1998-06-16",6.8292,6.8833,6.8292,6.8292,10200.0],["1998-06-17",6.8698,6.9104,6.8698,6.9104,9400.0],["1998-06-18",6.9239,6.9239,6.8698,6.9104,3700.0],["1998-06-19",6.9103,6.9103,6.8833,6.8968,1200.0],["1998-06-22",6.8698,6.8698,6.8427,6.8427,3200.0],["1998-06-23",6.8563,6.8563,6.8157,6.8157,12500.0],["1998-06-24",6.8022,6.8022,6.7751,6.7751,12800.0],["1998-06-25",6.7751,6.7886,6.7616,6.7616,6300.0],["1998-06-26",6.7616,6.7751,6.7481,6.7481,9800.0],["1998-06-29",6.7346,6.7481,6.6534,6.6534,37000.0],["1998-06-30",6.6534,6.6534,6.6399,6.6534,6800.0],["1998-07-01",6.6399,6.6399,6.6264,6.6264,14100.0],["1998-07-02",6.6264,6.6264,6.6128,6.6264,10300.0],["1998-07-06",6.6128,6.6128,6.5993,6.5993,17700.0],["1998-07-07",6.5993,6.5993,6.5182,6.5452,129100.0],["1998-07-08",6.5182,6.5317,6.4911,6.5047,39800.0],["1998-07-09",6.5182,6.5317,6.5047,6.5182,10500.0],["1998-07-10",6.5182,6.5182,6.5047,6.5182,8000.0],["1998-07-13",6.5047,6.5182,6.5047,6.5047,3600.0],["1998-07-14",6.5182,6.5182,6.4911,6.4911,9900.0],["1998-07-15",6.4911,6.5182,6.4911,6.5182,22900.0],["1998-07-16",6.5452,6.5858,6.5452,6.5858,12200.0],["1998-07-17",6.5993,6.6264,6.5723,6.6264,8800.0],["1998-07-20",6.6805,6.7075,6.6805,6.694,10100.0],["1998-07-21",6.7075,6.7075,6.6534,6.6669,6300.0],["1998-07-22",6.6399,6.6399,6.5858,6.6264,3700.0],["1998-07-23",6.5993,6.5993,6.2748,6.2748,18600.0],["1998-07-24",6.2883,6.2883,6.0719,6.1395,28300.0],["1998-07-27",6.1125,6.1125,5.9367,6.0043,11600.0],["1998-07-28",5.9908,6.0178,5.842,5.842,14000.0],["1998-07-29",5.842,5.8555,5.8285,5.8555,8400.0],["1998-07-30",5.842,5.8691,5.842,5.8691,4700.0],["1998-07-31",5.8826,5.8826,5.8555,5.8555,900.0],["1998-08-03",5.8555,5.8555,5.7879,5.8285,8700.0],["1998-08-04",5.8014,5.8014,5.7609,5.8014,1000.0],["1998-08-05",5.8014,5.8014,5.6797,5.6797,13800.0],["1998-08-06",5.6797,5.6797,5.5716,5.5716,3300.0],["1998-08-07",5.5445,5.5445,5.5175,5.5175,2900.0],["1998-08-10",5.5175,5.5175,5.4093,5.4093,12300.0],["1998-08-11",5.3822,5.3822,5.3011,5.3011,7000.0],["1998-08-12",5.3146,5.3281,5.3011,5.3011,9900.0],["1998-08-13",5.274,5.3011,5.247,5.247,2300.0],["1998-08-14",5.22,5.22,5.2064,5.2064,3200.0],["1998-08-17",5.1929,5.1929,5.1929,5.1929,1200.0],["1998-08-18",5.1929,5.1929,5.1929,5.1929,2100.0],["1998-08-19",5.1929,5.1929,5.1388,5.1388,2000.0],["1998-08-20",5.1388,5.1388,5.0577,5.0577,28900.0],["1998-08-21",5.0036,5.0036,4.8954,4.9224,6100.0],["1998-08-24",4.9224,4.9495,4.8683,4.8683,5700.0],["1998-08-25",4.8143,4.8143,4.5438,4.5438,22300.0],["1998-08-26",4.4897,4.4897,4.3545,4.368,6500.0],["1998-08-27",4.3545,4.3545,4.2463,4.2463,4000.0],["1998-08-28",4.2463,4.2463,4.1246,4.1246,25600.0],["1998-08-31",4.111,4.111,3.8676,3.8676,8500.0],["1998-09-01",3.7865,3.8406,3.7865,3.8406,25000.0],["1998-09-02",3.8135,3.9217,3.8135,3.9082,25700.0],["1998-09-03",3.8812,3.8812,3.8406,3.8541,5500.0],["1998-09-04",3.8,3.8947,3.7594,3.8947,27000.0],["1998-09-08",3.8947,3.9217,3.8676,3.8676,10700.0],["1998-09-09",3.8812,3.8812,3.7324,3.7324,11400.0],["1998-09-10",3.6783,3.6783,3.6783,3.6783,4100.0],["1998-09-11",3.6513,3.6513,3.6513,3.6513,3900.0],["1998-09-14",3.6648,3.6648,3.5836,3.5836,4700.0],["1998-09-15",3.5972,3.5972,3.5431,3.5701,268200.0],["1998-09-16",3.5972,3.6783,3.5972,3.6513,64200.0],["1998-09-17",3.5431,3.5566,3.489,3.489,43100.0],["1998-09-18",3.489,3.489,3.4484,3.4755,86700.0],["1998-09-21",3.4619,3.4619,3.4349,3.4349,19200.0],["1998-09-22",3.4619,3.4619,3.4484,3.4619,33600.0],["1998-09-23",3.4619,3.5972,3.4619,3.5566,430200.0],["1998-09-24",3.5566,3.5701,3.489,3.489,13500.0],["1998-09-25",3.4619,3.4619,3.4078,3.4619,31200.0],["1998-09-28",3.489,3.5025,3.4619,3.489,23200.0],["1998-09-29",3.489,3.5431,3.4349,3.5431,22200.0],["1998-09-30",3.5431,3.5431,3.4755,3.489,42500.0],["1998-10-01",3.4619,3.4619,3.3538,3.3538,10600.0],["1998-10-02",3.4349,3.4349,3.3267,3.4078,14000.0],["1998-10-05",3.4349,3.4349,3.3808,3.3943,2000.0],["1998-10-06",3.4078,3.4078,3.2997,3.2997,133800.0],["1998-10-07",3.2726,3.2726,3.1915,3.232,30200.0],["1998-10-08",3.178,3.178,3.0833,3.0833,5200.0],["1998-10-09",3.0021,3.0021,2.7993,2.921,77900.0],["1998-10-12",2.9481,3.0292,2.9481,2.9886,36800.0],["1998-10-13",3.0157,3.2185,3.0157,3.2185,41800.0],["1998-10-14",3.2726,3.3267,3.2456,3.2726,89900.0],["1998-10-15",3.2997,3.2997,3.2456,3.2997,41600.0],["1998-10-16",3.2997,3.2997,3.2726,3.2997,45000.0],["1998-10-19",3.3538,3.3538,3.2185,3.2185,42000.0],["1998-10-20",3.2456,3.2726,3.232,3.2456,171400.0],["1998-10-21",3.2726,3.3808,3.2456,3.3402,45800.0],["1998-10-22",3.3673,3.5972,3.3673,3.5972,30200.0],["1998-10-23",3.7054,4.3004,3.7054,4.0299,123500.0],["1998-10-26",4.084,4.084,3.8135,3.9217,59900.0],["1998-10-27",3.8947,4.0299,3.8135,4.0029,73300.0],["1998-10-28",4.0434,4.2328,3.9893,4.2192,25700.0],["1998-10-29",4.2328,4.2463,4.1651,4.2057,37000.0],["1998-10-30",4.2057,4.7061,4.2057,4.6925,28600.0],["1998-11-02",4.7466,4.7737,4.5438,4.7602,52700.0],["1998-11-03",4.7061,4.7602,4.679,4.7602,63700.0],["1998-11-04",4.7872,4.9224,4.7872,4.8683,31500.0],["1998-11-05",4.8413,4.8683,4.8143,4.8683,21900.0],["1998-11-06",4.8683,4.8683,4.7872,4.8683,62900.0],["1998-11-09",4.8954,4.9765,4.8143,4.8683,11800.0],["1998-11-10",4.8683,4.8954,4.7602,4.7737,5000.0],["1998-11-11",4.8007,4.8007,4.5708,4.5844,12800.0],["1998-11-12",4.5438,4.5438,4.2463,4.2869,50400.0],["1998-11-13",4.3139,4.3409,4.3139,4.3139,21600.0],["1998-11-16",4.3139,4.3274,4.2598,4.2598,30000.0],["1998-11-17",4.3139,4.3139,4.2598,4.2598,17500.0],["1998-11-18",4.2598,4.2733,4.2328,4.2733,22700.0],["1998-11-19",4.3004,4.3004,4.2869,4.2869,11200.0],["1998-11-20",4.2328,4.2328,4.1381,4.1381,12800.0],["1998-11-23",4.1922,4.1922,4.057,4.0975,28400.0],["1998-11-24",4.057,4.0705,3.9082,3.9082,93800.0],["1998-11-25",3.8812,3.8947,3.8,3.8947,94300.0],["1998-11-27",3.8947,3.8947,3.8947,3.8947,28100.0],["1998-11-30",3.8947,3.8947,3.8541,3.8812,22300.0],["1998-12-01",3.8541,3.8541,3.7594,3.7865,32000.0],["1998-12-02",3.7865,3.8,3.7324,3.8,7200.0],["1998-12-03",3.8271,3.8271,3.7324,3.773,160700.0],["1998-12-04",3.7324,3.7324,3.6918,3.6918,61300.0],["1998-12-07",3.7054,3.7054,3.5972,3.6107,15100.0],["1998-12-08",3.5972,3.5972,3.4349,3.4349,85000.0],["1998-12-09",3.4078,3.4484,3.4078,3.4214,5900.0],["1998-12-10",3.4349,3.4349,3.2456,3.2861,27900.0],["1998-12-11",3.2456,3.2456,3.1915,3.2456,150600.0],["1998-12-14",3.2726,3.4078,3.2726,3.3808,44900.0],["1998-12-15",3.4078,3.5296,3.4078,3.5025,18800.0],["1998-12-16",3.5025,3.5566,3.5025,3.5431,16100.0],["1998-12-17",3.5431,3.5701,3.5431,3.5431,16000.0],["1998-12-18",3.5836,3.7594,3.5836,3.7459,38200.0],["1998-12-21",3.8,3.8541,3.6783,3.6918,41500.0],["1998-12-22",3.6783,3.8271,3.6783,3.6783,35700.0],["1998-12-23",3.7324,3.7324,3.6783,3.7324,41700.0],["1998-12-24",3.6918,3.7054,3.6783,3.6783,18700.0],["1998-12-28",3.6783,3.7324,3.6513,3.6513,32500.0],["1998-12-29",3.7054,3.7054,3.6242,3.6783,31700.0],["1998-12-30",3.6918,3.7189,3.5431,3.6107,17600.0],["1998-12-31",3.6377,3.6648,3.5972,3.5972,5500.0],["1999-01-04",3.6513,3.7054,3.6513,3.7054,7900.0],["1999-01-05",3.7189,3.7594,3.7189,3.7189,11900.0],["1999-01-06",3.7459,3.8135,3.7459,3.8,3700.0],["1999-01-07",3.8,3.8,3.7324,3.7324,18800.0],["1999-01-08",3.7324,3.7324,3.516,3.5296,30200.0],["1999-01-11",3.5025,3.5566,3.5025,3.5431,55100.0],["1999-01-12",3.5431,3.6783,3.5431,3.6648,35200.0],["1999-01-13",3.6783,3.8135,3.5701,3.6242,43200.0],["1999-01-14",3.6377,3.6648,3.6242,3.6242,10500.0],["1999-01-15",3.6242,3.9758,3.6242,3.9623,52200.0],["1999-01-19",4.0705,4.2192,4.0705,4.1922,61900.0],["1999-01-20",4.1922,4.2192,4.1516,4.2192,24500.0],["1999-01-21",4.2328,4.3545,4.2328,4.3274,229700.0],["1999-01-22",4.3274,4.3274,4.1651,4.2463,53700.0],["1999-01-25",4.1651,4.1651,4.1111,4.1651,16000.0],["1999-01-26",4.2057,4.3139,4.1787,4.3139,51300.0],["1999-01-27",4.3139,4.3274,4.2057,4.2869,69000.0],["1999-01-28",4.3004,4.6385,4.3004,4.6385,146800.0],["1999-01-29",4.7602,4.8413,4.6925,4.7196,88300.0],["1999-02-01",4.7602,5.0306,4.7602,5.0036,76800.0],["1999-02-02",4.9765,5.1794,4.9224,5.1523,102300.0],["1999-02-03",5.1523,5.247,4.8954,4.9224,54300.0],["1999-02-04",4.963,5.0306,4.936,5.0306,27100.0],["1999-02-05",5.0306,5.0442,5.0171,5.0306,11000.0],["1999-02-08",5.0306,5.0847,5.0306,5.0847,18800.0],["1999-02-09",5.0577,5.0847,5.0306,5.0847,78300.0],["1999-02-10",5.0847,5.0847,5.0306,5.0306,4900.0],["1999-02-11",5.0306,5.0847,5.0306,5.0306,23700.0],["1999-02-12",5.0306,5.0306,4.7602,4.7602,132200.0],["1999-02-16",4.6946,4.8642,4.6946,4.8218,82600.0],["1999-02-17",4.836,4.8784,4.7511,4.8784,44200.0],["1999-02-18",4.8784,4.8784,4.8784,4.8784,2400.0],["1999-02-19",4.8784,4.9491,4.8642,4.9491,16800.0],["1999-02-22",4.9349,5.0905,4.9349,5.0763,50600.0],["1999-02-23",5.0905,5.0905,5.0481,5.0905,22700.0],["1999-02-24",5.0622,5.2036,5.0622,5.2036,30000.0],["1999-02-25",5.1753,5.1753,5.1046,5.1753,20200.0],["1999-02-26",5.1753,5.1753,5.1329,5.1329,40300.0],["1999-03-01",4.9774,5.0056,4.9774,5.0056,76300.0],["1999-03-02",5.0339,5.1188,5.0339,5.1188,7400.0],["1999-03-03",5.1753,5.1895,5.1329,5.147,4200.0],["1999-03-04",5.1188,5.1188,5.0339,5.0339,10100.0],["1999-03-05",5.0056,5.1188,4.9774,5.0763,13000.0],["1999-03-08",5.1329,5.1329,5.0905,5.1046,9300.0],["1999-03-09",5.0198,5.0339,5.0056,5.0056,6600.0],["1999-03-10",5.0198,5.0763,5.0198,5.0763,5100.0],["1999-03-11",5.0905,5.0905,5.0622,5.0905,94400.0],["1999-03-12",5.0622,5.0622,5.0056,5.0339,6600.0],["1999-03-15",5.0056,5.0339,4.9491,4.9915,9400.0],["1999-03-16",4.9915,5.0339,4.9774,4.9915,47300.0],["1999-03-17",4.9632,4.9632,4.9067,4.9349,18900.0],["1999-03-18",4.9208,5.0622,4.9208,5.0198,6400.0],["1999-03-19",5.0339,5.1188,5.0339,5.0763,71600.0],["1999-03-22",5.0481,5.0481,4.9349,4.9349,30700.0],["1999-03-23",4.9349,5.0339,4.9349,4.9915,43300.0],["1999-03-24",5.0198,5.0198,5.0198,5.0198,1900.0],["1999-03-25",5.0763,5.1046,5.0622,5.1046,18500.0],["1999-03-26",5.1046,5.1612,5.1046,5.1612,2000.0],["1999-03-29",5.1612,5.3733,5.1612,5.3733,17700.0],["1999-03-30",5.4298,5.7692,5.4298,5.6844,28100.0],["1999-03-31",5.6844,5.8823,5.6561,5.8823,20300.0],["1999-04-01",5.9106,5.9813,5.9106,5.9813,1800.0],["1999-04-05",6.0379,6.0379,6.0096,6.0379,88200.0],["1999-04-06",6.0662,6.0944,5.9955,6.0237,159700.0],["1999-04-07",5.9672,6.052,5.9389,6.052,86200.0],["1999-04-08",6.0379,6.3348,6.0379,6.3348,44400.0],["1999-04-09",6.3914,6.4479,6.3631,6.4479,18400.0],["1999-04-12",6.5045,6.7307,6.5045,6.6742,76600.0],["1999-04-13",6.759,6.8439,6.759,6.759,147400.0],["1999-04-14",6.8721,7.4095,6.8439,7.3529,217000.0],["1999-04-15",7.3529,7.3812,7.1125,7.2398,88000.0],["1999-04-16",7.2115,7.2115,7.0984,7.155,6800.0],["1999-04-19",7.2115,7.2681,7.1832,7.2115,12300.0],["1999-04-20",7.2398,7.2681,7.0136,7.1267,37300.0],["1999-04-21",7.1125,7.1267,7.0984,7.0984,33400.0],["1999-04-22",7.0984,7.2681,7.0984,7.1974,37700.0],["1999-04-23",7.1832,7.2822,7.1832,7.2681,7700.0],["1999-04-26",7.2398,7.2681,7.2398,7.2398,19400.0],["1999-04-27",7.2398,7.2964,7.2398,7.2964,6800.0],["1999-04-28",7.2681,7.2964,7.2398,7.2964,109000.0],["1999-04-29",7.2964,7.2964,7.2681,7.2681,12900.0],["1999-04-30",7.2681,7.2681,7.1974,7.2115,46900.0],["1999-05-03",7.2257,7.2539,7.2257,7.2539,36600.0],["1999-05-04",7.2257,7.3529,7.2257,7.3105,9200.0],["1999-05-05",7.3105,7.3812,7.3105,7.3671,5100.0],["1999-05-06",7.3529,7.3812,7.3529,7.3529,71200.0],["1999-05-07",7.3812,7.3953,7.3812,7.3953,1700.0],["1999-05-10",7.3812,7.7206,7.3529,7.6923,60700.0],["1999-05-11",7.7206,7.7206,7.6357,7.6357,15800.0],["1999-05-12",7.6357,7.664,7.6357,7.664,700.0],["1999-05-13",7.6357,7.6357,7.6357,7.6357,4500.0],["1999-05-14",7.6074,7.6074,7.5226,7.5226,15100.0],["1999-05-17",7.466,7.466,7.4095,7.4095,37300.0],["1999-05-18",7.3812,7.3812,7.3246,7.3529,3700.0],["1999-05-19",7.3246,7.3246,7.3246,7.3246,300.0],["1999-05-20",7.2681,7.2681,6.6176,6.7307,73900.0],["1999-05-21",6.7307,7.0136,6.7166,6.9853,32500.0],["1999-05-24",6.9853,7.1267,6.9287,6.9287,23400.0],["1999-05-25",6.9287,6.9287,6.6883,6.6883,26700.0],["1999-05-26",6.6883,6.6883,6.4762,6.5045,12700.0],["1999-05-27",6.5045,6.5045,6.4197,6.4197,25500.0],["1999-05-28",6.4338,6.4338,6.4055,6.4338,2000.0],["1999-06-01",6.4055,6.4055,6.3065,6.3207,20100.0],["1999-06-02",6.2924,6.2924,6.1793,6.1793,7200.0],["1999-06-03",6.2076,6.2783,6.2076,6.2783,4100.0],["1999-06-04",6.25,6.3914,6.25,6.3631,8300.0],["1999-06-07",6.3631,6.6035,6.3631,6.5611,18100.0],["1999-06-08",6.6176,6.6176,6.5469,6.5469,51600.0],["1999-06-09",6.5469,6.5611,6.5469,6.5469,10400.0],["1999-06-10",6.5893,6.5893,6.5328,6.5328,5500.0],["1999-06-11",6.5611,6.5611,6.3348,6.3631,13100.0],["1999-06-14",6.349,6.349,6.3207,6.3207,2300.0],["1999-06-15",6.3207,6.349,6.3207,6.349,12300.0],["1999-06-16",6.349,6.349,6.25,6.25,8000.0],["1999-06-17",6.25,6.3065,6.25,6.2924,12800.0],["1999-06-18",6.2783,6.2783,6.1086,6.1086,9900.0],["1999-06-21",6.1086,6.1086,6.052,6.0803,25100.0],["1999-06-22",6.0803,6.0803,5.6844,5.7692,49200.0],["1999-06-23",5.7975,5.8258,5.7692,5.7692,32300.0],["1999-06-24",5.7975,5.8823,5.7975,5.8258,24800.0],["1999-06-25",5.8541,5.8541,5.8258,5.8399,18000.0],["1999-06-28",5.8258,5.8258,5.8258,5.8258,27600.0],["1999-06-29",5.8541,5.8823,5.8541,5.8541,62400.0],["1999-06-30",5.8541,6.052,5.8541,6.052,26300.0],["1999-07-01",6.1086,6.6742,6.1086,6.5752,31800.0],["1999-07-02",6.6035,6.9853,6.6035,6.957,55100.0],["1999-07-06",6.957,7.1267,6.8439,6.8439,34400.0],["1999-07-07",6.7307,6.7307,6.5611,6.5611,21800.0],["1999-07-08",6.5328,6.5328,6.5045,6.5045,3000.0],["1999-07-09",6.5328,6.5611,6.4762,6.5045,21900.0],["1999-07-12",6.5611,6.5611,6.5328,6.5469,6300.0],["1999-07-13",6.5752,6.5752,6.4762,6.4762,4200.0],["1999-07-14",6.4904,6.5045,6.4904,6.5045,5200.0],["1999-07-15",6.5611,6.7307,6.5611,6.7307,5400.0],["1999-07-16",6.6742,6.6742,6.5893,6.6459,11000.0],["1999-07-19",6.6459,6.6459,6.5611,6.5611,6200.0],["1999-07-20",6.5752,6.5893,6.5045,6.5045,11600.0],["1999-07-21",6.4479,6.4479,6.3065,6.4197,47800.0],["1999-07-22",6.3914,6.4338,6.3631,6.3914,10500.0],["1999-07-23",6.3914,6.3914,6.3914,6.3914,3000.0],["1999-07-26",6.3914,6.4055,6.3348,6.3348,25200.0],["1999-07-27",6.3631,6.3631,6.3065,6.3065,2300.0],["1999-07-28",6.2783,6.2783,6.2217,6.2217,1900.0],["1999-07-29",6.2358,6.2358,6.052,6.052,20000.0],["1999-07-30",6.052,6.052,6.0096,6.0237,5000.0],["1999-08-02",6.0237,6.0237,5.9248,5.9389,9300.0],["1999-08-03",5.9389,6.0803,5.9389,6.0803,22900.0],["1999-08-04",6.052,6.1793,6.0237,6.1793,45100.0],["1999-08-05",6.1793,6.4904,6.1793,6.349,33100.0],["1999-08-06",6.349,6.349,6.2783,6.2783,5300.0],["1999-08-09",6.25,6.25,6.25,6.25,6700.0],["1999-08-10",6.2217,6.2217,6.0662,6.0662,10300.0],["1999-08-11",6.0096,6.0096,5.8823,5.9672,24500.0],["1999-08-12",5.9106,6.0237,5.9106,5.9955,4300.0],["1999-08-13",6.052,6.052,5.9955,6.0379,34100.0],["1999-08-16",6.0237,6.0237,5.9955,5.9955,46800.0],["1999-08-17",5.9672,5.9672,5.8823,5.8823,4300.0],["1999-08-18",5.9106,6.052,5.9106,5.9955,33000.0],["1999-08-19",6.052,6.052,5.9955,6.0237,9100.0],["1999-08-20",6.052,6.1651,6.052,6.1651,6500.0],["1999-08-23",6.1369,6.1934,6.0803,6.0803,11000.0],["1999-08-24",6.052,6.052,5.9389,6.0237,13800.0],["1999-08-25",6.052,6.052,5.9389,6.0237,39600.0],["1999-08-26",5.9955,5.9955,5.9813,5.9955,15600.0],["1999-08-27",5.9672,5.9672,5.9106,5.9672,4000.0],["1999-08-30",5.9672,5.9672,5.9389,5.9389,200.0],["1999-08-31",5.9389,5.9389,5.9389,5.9389,1300.0],["1999-09-01",5.9389,6.0096,5.9389,6.0096,19800.0],["1999-09-02",6.052,6.052,5.9955,5.9955,38500.0],["1999-09-03",5.9672,5.9955,5.9672,5.9955,5300.0],["1999-09-07",5.9955,5.9955,5.8258,5.9106,13400.0],["1999-09-08",5.8823,5.9106,5.8823,5.9106,7200.0],["1999-09-09",5.9672,5.9955,5.9672,5.9955,6400.0],["1999-09-10",6.0096,6.0096,5.9955,5.9955,26600.0],["1999-09-13",5.9248,5.9248,5.8965,5.8965,6300.0],["1999-09-14",5.8682,5.8682,5.6561,5.6985,26800.0],["1999-09-15",5.7268,5.8823,5.7126,5.8541,9200.0],["1999-09-16",5.9389,5.9389,5.8541,5.8682,5700.0],["1999-09-17",5.8116,5.8116,5.7975,5.7975,4400.0],["1999-09-20",5.7834,5.7975,5.7127,5.7127,14100.0],["1999-09-21",5.6561,5.6561,5.3733,5.4016,68400.0],["1999-09-22",5.4016,5.4016,5.3167,5.3167,23000.0],["1999-09-23",5.3167,5.3167,5.2036,5.2036,22400.0],["1999-09-24",5.147,5.2036,5.147,5.1895,19500.0],["1999-09-27",5.2036,5.2036,5.1753,5.1753,12700.0],["1999-09-28",5.1895,5.1895,5.1753,5.1753,46400.0],["1999-09-29",5.1753,5.1753,5.147,5.1753,43300.0],["1999-09-30",5.1753,5.1753,5.147,5.1753,37800.0],["1999-10-01",5.1753,5.1753,4.9774,5.0056,30100.0],["1999-10-04",5.0056,5.0339,5.0056,5.0339,2500.0],["1999-10-05",5.0622,5.147,5.0622,5.1188,40900.0],["1999-10-06",5.147,5.147,5.0622,5.1188,21100.0],["1999-10-07",5.0622,5.0622,5.0056,5.0198,50500.0],["1999-10-08",5.0481,5.2036,5.0339,5.2036,17000.0],["1999-10-11",5.2177,5.246,5.1188,5.147,23300.0],["1999-10-12",5.147,5.147,5.1188,5.1188,25000.0],["1999-10-13",5.1188,5.7126,5.1188,5.6137,33400.0],["1999-10-14",5.6419,5.8399,5.6419,5.7692,11800.0],["1999-10-15",5.7126,5.7126,5.6278,5.6278,18700.0],["1999-10-18",5.5995,5.5995,5.4581,5.4723,16800.0],["1999-10-19",5.4723,5.5005,5.4298,5.4298,24700.0],["1999-10-20",5.4298,5.4298,5.4298,5.4298,5000.0],["1999-10-21",5.4016,5.4016,5.3733,5.3733,400.0],["1999-10-22",5.345,5.4864,5.345,5.4864,18800.0],["1999-10-25",5.5995,5.5995,5.5712,5.5712,49400.0],["1999-10-26",5.5147,5.5147,5.444,5.444,6400.0],["1999-10-27",5.444,5.4723,5.4016,5.4016,18200.0],["1999-10-28",5.4298,5.4298,5.345,5.4157,3400.0],["1999-10-29",5.4298,5.4298,5.4016,5.4157,27300.0],["1999-11-01",5.444,5.444,5.3874,5.3874,6100.0],["1999-11-02",5.3591,5.3874,5.345,5.3591,8400.0],["1999-11-03",5.3167,5.3167,5.1895,5.2036,31100.0],["1999-11-04",5.1753,5.1753,5.0339,5.0339,24800.0],["1999-11-05",5.0622,5.0622,5.0198,5.0339,99100.0],["1999-11-08",5.0339,5.0339,5.0198,5.0198,30200.0],["1999-11-09",5.0481,5.2036,5.0339,5.2036,48400.0],["1999-11-10",5.2036,5.3167,5.2036,5.3167,10300.0],["1999-11-11",5.345,5.4016,5.3167,5.345,6900.0],["1999-11-12",5.3167,5.4016,5.3167,5.4016,52000.0],["1999-11-15",5.4016,5.4016,5.4016,5.4016,1900.0],["1999-11-16",5.4298,5.6278,5.4298,5.6137,43500.0],["1999-11-17",5.5995,5.7127,5.5995,5.7127,60900.0],["1999-11-18",5.6702,5.8399,5.6702,5.7692,159600.0],["1999-11-19",5.7127,5.7127,5.6844,5.7127,33000.0],["1999-11-22",5.7126,5.7126,5.5995,5.5995,11300.0],["1999-11-23",5.543,5.5571,5.5147,5.5288,60200.0],["1999-11-24",5.5571,5.5571,5.5288,5.543,12300.0],["1999-11-26",5.5147,5.5147,5.5147,5.5147,200.0],["1999-11-29",5.543,5.543,5.4581,5.4581,6300.0],["1999-11-30",5.4298,5.4298,5.4298,5.4298,24200.0],["1999-12-01",5.4298,5.4723,5.4298,5.4581,1200.0],["1999-12-02",5.4581,5.4864,5.4581,5.4723,30600.0],["1999-12-03",5.4581,5.5005,5.4581,5.4581,9100.0],["1999-12-06",5.4298,5.4298,5.3733,5.3733,19600.0],["1999-12-07",5.345,5.345,5.2177,5.2177,38000.0],["1999-12-08",5.246,5.3167,5.2319,5.3167,5000.0],["1999-12-09",5.345,5.4298,5.3167,5.3309,14500.0],["1999-12-10",5.3026,5.3026,5.1753,5.1753,9100.0],["1999-12-13",5.1753,5.1753,5.1329,5.1329,33300.0],["1999-12-14",5.147,5.1753,5.0622,5.147,21400.0],["1999-12-15",5.1329,5.1612,5.0481,5.1329,33200.0],["1999-12-16",5.1188,5.1329,5.0056,5.0056,50300.0],["1999-12-17",5.0339,5.0339,4.9491,4.9774,8600.0],["1999-12-20",4.9774,4.9774,4.7511,4.8642,56700.0],["1999-12-21",4.9491,5.0622,4.9491,4.9915,12000.0],["1999-12-22",4.9632,4.9774,4.9632,4.9774,27800.0],["1999-12-23",4.9774,5.0763,4.9491,4.9632,34900.0],["1999-12-27",4.9632,5.0056,4.9067,4.9067,18400.0],["1999-12-28",4.9349,4.9774,4.8925,4.9208,12900.0],["1999-12-29",4.8925,5.0198,4.8925,5.0056,4600.0],["1999-12-30",5.0056,5.4298,5.0056,5.3733,31000.0],["1999-12-31",5.345,5.4298,5.3167,5.345,9900.0],["2000-01-03",5.3167,5.4016,5.2319,5.246,23900.0],["2000-01-04",5.147,5.147,5.0905,5.0905,7100.0],["2000-01-05",5.0622,5.0622,4.9349,4.9349,14500.0],["2000-01-06",4.9491,5.0763,4.9491,5.0481,294700.0],["2000-01-07",5.0905,5.1895,5.0905,5.1753,23100.0],["2000-01-10",5.1895,5.5147,5.1895,5.5005,59900.0],["2000-01-11",5.5288,5.7126,5.5288,5.6561,121900.0],["2000-01-12",5.6844,5.6844,5.6561,5.6561,4500.0],["2000-01-13",5.6561,5.6844,5.6561,5.6702,21900.0],["2000-01-14",5.6844,5.8116,5.6844,5.7834,57100.0],["2000-01-18",5.8116,5.8116,5.7834,5.7834,64000.0],["2000-01-19",5.7551,5.7692,5.6985,5.6985,111200.0],["2000-01-20",5.7126,5.7126,5.6844,5.6985,8800.0],["2000-01-21",5.6702,5.7127,5.6702,5.7127,24600.0],["2000-01-24",5.6985,5.6985,5.6278,5.6278,10400.0],["2000-01-25",5.6844,5.7409,5.6561,5.6561,30200.0],["2000-01-26",5.6561,5.6702,5.5712,5.5712,29000.0],["2000-01-27",5.5147,5.5147,5.4016,5.4016,27100.0],["2000-01-28",5.4157,5.4157,5.3733,5.3733,32300.0],["2000-01-31",5.3874,5.4298,5.3733,5.4157,15700.0],["2000-02-01",5.4298,5.4723,5.4298,5.444,70700.0],["2000-02-02",5.4157,5.4157,5.3167,5.345,12600.0],["2000-02-03",5.3309,5.345,5.2743,5.2743,39300.0],["2000-02-04",5.2743,5.2743,5.2036,5.2319,95800.0],["2000-02-07",5.2319,5.3591,5.2319,5.345,20900.0],["2000-02-08",5.4016,5.8823,5.4016,5.8823,183100.0],["2000-02-09",6.25,6.4762,6.2076,6.2783,126300.0],["2000-02-10",6.3348,6.3631,6.2783,6.2783,34300.0],["2000-02-11",6.3631,6.3631,6.2783,6.2783,25000.0],["2000-02-14",6.2924,6.2924,6.2217,6.2217,28000.0],["2000-02-15",6.1934,6.1934,6.0944,6.1793,10900.0],["2000-02-16",6.2386,6.3423,6.1941,6.1941,28600.0],["2000-02-17",6.1645,6.1645,6.0755,6.1645,6400.0],["2000-02-18",6.1348,6.1348,6.0755,6.1052,5900.0],["2000-02-22",6.0459,6.0607,5.957,6.0311,15800.0],["2000-02-23",6.0311,6.0756,5.9866,6.0607,40100.0],["2000-02-24",6.1052,6.1052,5.957,5.957,24600.0],["2000-02-25",5.9718,5.9866,5.9274,5.9274,4100.0],["2000-02-28",6.0163,6.0459,5.957,5.9718,16900.0],["2000-02-29",5.9718,6.0015,5.9718,6.0015,2800.0],["2000-03-01",6.0607,6.1052,6.0607,6.0904,30800.0],["2000-03-02",6.0756,6.0904,6.0459,6.0607,24200.0],["2000-03-03",6.0607,6.0607,5.9274,5.9274,13300.0],["2000-03-06",5.9274,5.9422,5.8088,5.8088,8500.0],["2000-03-07",5.8088,5.8088,5.7347,5.7792,7100.0],["2000-03-08",5.7792,6.3867,5.7792,6.3423,93900.0],["2000-03-09",6.3719,6.4756,6.3126,6.3423,53500.0],["2000-03-10",6.3275,6.3275,6.2682,6.2682,6200.0],["2000-03-13",6.2534,6.2682,5.7199,5.7199,43800.0],["2000-03-14",5.7347,5.8681,5.7347,5.8681,43500.0],["2000-03-15",5.8977,6.1645,5.8977,6.1645,11700.0],["2000-03-16",6.12,6.1348,6.0459,6.1348,17300.0],["2000-03-17",6.1348,6.2534,6.1348,6.2534,10000.0],["2000-03-20",6.2237,6.2237,6.1348,6.1348,9700.0],["2000-03-21",6.0904,6.1793,6.0904,6.1793,13900.0],["2000-03-22",6.1941,6.1941,6.0607,6.0607,29200.0],["2000-03-23",6.0755,6.0755,6.0459,6.0755,6900.0],["2000-03-24",6.0755,6.1941,6.0755,6.1941,5700.0],["2000-03-27",6.1645,6.2237,6.0755,6.2237,19300.0],["2000-03-28",6.2237,6.3275,6.2237,6.3126,34200.0],["2000-03-29",6.3275,6.3275,6.283,6.283,12900.0],["2000-03-30",6.2237,6.283,6.1941,6.1941,29500.0],["2000-03-31",6.2237,6.283,6.1941,6.283,6000.0],["2000-04-03",6.3126,6.3423,6.3126,6.3423,4600.0],["2000-04-04",6.3423,6.3719,6.1052,6.1348,40000.0],["2000-04-05",6.0755,6.1052,6.0459,6.0755,45900.0],["2000-04-06",6.0755,6.0755,6.0163,6.0163,5800.0],["2000-04-07",6.0311,6.0459,6.0163,6.0459,5300.0],["2000-04-10",6.0459,6.0459,6.0459,6.0459,2200.0],["2000-04-11",6.0459,6.0459,6.0163,6.0163,5200.0],["2000-04-12",5.9866,5.9866,5.9274,5.9274,12200.0],["2000-04-13",5.8681,5.8681,5.8236,5.8236,10500.0],["2000-04-14",5.8236,5.8236,5.0383,5.0975,66800.0],["2000-04-17",5.1272,5.305,5.1272,5.2754,29100.0],["2000-04-18",5.2457,5.5124,5.2457,5.5124,19900.0],["2000-04-19",5.4976,5.631,5.468,5.5717,61500.0],["2000-04-20",5.6014,5.8681,5.5865,5.8681,34900.0],["2000-04-24",5.957,6.0163,5.9274,5.9866,17900.0],["2000-04-25",5.9866,6.1645,5.9866,6.1645,6300.0],["2000-04-26",6.1941,6.1941,5.9718,5.9718,15000.0],["2000-04-27",5.9422,5.9422,5.8088,5.8533,14100.0],["2000-04-28",5.8236,5.8533,5.8088,5.8533,6800.0],["2000-05-01",5.8088,5.8088,5.5421,5.6014,61400.0],["2000-05-02",5.6162,5.7199,5.6162,5.7199,73200.0],["2000-05-03",5.7199,5.8088,5.7051,5.7199,38500.0],["2000-05-04",5.7199,5.8681,5.6903,5.7495,48300.0],["2000-05-05",5.7347,5.8977,5.7347,5.8977,41500.0],["2000-05-08",5.8977,6.0459,5.8977,6.0163,21500.0],["2000-05-09",6.0311,6.0311,5.9866,5.9866,13100.0],["2000-05-10",5.8977,5.9125,5.8829,5.8829,20200.0],["2000-05-11",5.8681,5.8681,5.8681,5.8681,9100.0],["2000-05-12",5.8681,5.8829,5.8681,5.8829,4600.0],["2000-05-15",5.9274,5.9274,5.9274,5.9274,2900.0],["2000-05-16",5.9274,5.9274,5.8681,5.8681,8400.0],["2000-05-17",5.8977,5.9422,5.8977,5.9274,12000.0],["2000-05-18",5.957,6.1052,5.957,6.0311,53000.0],["2000-05-19",6.0311,6.0459,6.0163,6.0311,23900.0],["2000-05-22",6.0163,6.0755,6.0163,6.0459,30500.0],["2000-05-23",6.0459,6.0459,5.9866,5.9866,22500.0],["2000-05-24",5.9274,5.9274,5.8533,5.8533,26200.0],["2000-05-25",5.8533,5.8533,5.8533,5.8533,9600.0],["2000-05-26",5.8533,5.8533,5.8384,5.8384,6900.0],["2000-05-30",5.8384,5.8384,5.8384,5.8384,500.0],["2000-05-31",5.8088,5.8088,5.7792,5.794,9300.0],["2000-06-01",5.794,5.8236,5.794,5.8088,8800.0],["2000-06-02",5.8236,5.9274,5.8236,5.8236,32300.0],["2000-06-05",5.8088,5.8236,5.7792,5.7792,15000.0],["2000-06-06",5.7495,5.7644,5.7199,5.7199,9800.0],["2000-06-07",5.7495,5.7495,5.7051,5.7199,11400.0],["2000-06-08",5.7199,5.7199,5.5717,5.5865,16000.0],["2000-06-09",5.5865,5.5865,5.5717,5.5865,7500.0],["2000-06-12",5.5717,5.5717,5.5273,5.5273,4200.0],["2000-06-13",5.5273,5.5421,5.5273,5.5421,900.0],["2000-06-14",5.5569,5.6606,5.5569,5.6606,26000.0],["2000-06-15",5.6903,5.6903,5.6755,5.6755,35900.0],["2000-06-16",5.6903,5.9866,5.6903,5.9274,41200.0],["2000-06-19",5.9718,6.1348,5.957,6.0755,35300.0],["2000-06-20",6.1052,6.1052,6.0459,6.0459,10700.0],["2000-06-21",6.0459,6.0459,6.0459,6.0459,0.0],["2000-06-22",6.0459,6.0459,6.0459,6.0459,29500.0],["2000-06-23",6.0459,6.0459,6.0459,6.0459,0.0],["2000-06-26",6.0755,6.1052,6.0755,6.0904,2800.0],["2000-06-27",6.0755,6.1496,6.0755,6.1348,5000.0],["2000-06-28",6.1645,6.2534,6.1645,6.2385,6000.0],["2000-06-29",6.2386,6.6386,6.2386,6.6386,37900.0],["2000-06-30",6.6386,6.6386,6.5201,6.5646,16900.0],["2000-07-03",6.5497,6.5646,6.5497,6.5646,6800.0],["2000-07-05",6.5053,6.5053,6.4756,6.4905,12600.0],["2000-07-06",6.4756,6.5201,6.4756,6.4756,15000.0],["2000-07-07",6.3719,6.4164,6.3719,6.4164,17400.0],["2000-07-10",6.4608,6.5201,6.283,6.3275,25600.0],["2000-07-11",6.283,6.283,6.283,6.283,2000.0],["2000-07-12",6.2682,6.283,6.2682,6.283,10500.0],["2000-07-13",6.283,6.283,6.2237,6.2237,1000.0],["2000-07-14",6.2237,6.2386,6.1348,6.1348,2500.0],["2000-07-17",6.1496,6.1645,6.1496,6.1645,20400.0],["2000-07-18",6.1645,6.1645,6.1348,6.1348,57800.0],["2000-07-19",6.1052,6.1052,6.0459,6.0607,13900.0],["2000-07-20",6.0459,6.0755,6.0459,6.0755,42100.0],["2000-07-21",6.1052,6.1793,6.0459,6.1793,28900.0],["2000-07-24",6.1793,6.4016,6.1645,6.3719,15400.0],["2000-07-25",6.4312,6.5497,6.4312,6.4312,50900.0],["2000-07-26",6.4016,6.4016,6.3423,6.3571,5300.0],["2000-07-27",6.3423,6.3719,6.3126,6.3126,5700.0],["2000-07-28",6.3126,6.3126,6.283,6.283,10700.0],["2000-07-31",6.3126,6.3126,6.2534,6.2534,45500.0],["2000-08-01",6.2682,6.3275,6.2385,6.3126,30900.0],["2000-08-02",6.2978,6.2978,6.2237,6.2237,24200.0],["2000-08-03",6.1941,6.1941,6.1645,6.1645,39800.0],["2000-08-04",6.1645,6.283,6.1645,6.283,8400.0],["2000-08-07",6.2682,6.3275,6.2682,6.3126,4200.0],["2000-08-08",6.3126,6.3571,6.3126,6.3126,70500.0],["2000-08-09",6.3719,6.3719,6.3571,6.3571,6800.0],["2000-08-10",6.3423,6.3423,6.2682,6.2682,8000.0],["2000-08-11",6.2682,6.2682,6.2237,6.2534,26100.0],["2000-08-14",6.2534,6.2534,6.2386,6.2534,7000.0],["2000-08-15",6.3126,6.3423,6.283,6.2978,43100.0],["2000-08-16",6.2978,6.3719,6.2978,6.3719,7800.0],["2000-08-17",6.3719,6.4312,6.3719,6.4312,21300.0],["2000-08-18",6.4312,6.4312,6.3423,6.3867,54800.0],["2000-08-21",6.3867,6.3867,6.3571,6.3719,9300.0],["2000-08-22",6.3719,6.4016,6.3275,6.3719,16100.0],["2000-08-23",6.3867,6.4608,6.3867,6.4608,69000.0],["2000-08-24",6.4608,6.5201,6.4608,6.4756,19800.0],["2000-08-25",6.4905,6.5349,6.4905,6.5053,39500.0],["2000-08-28",6.5201,6.5201,6.5053,6.5201,5300.0],["2000-08-29",6.5201,6.5201,6.446,6.5053,14200.0],["2000-08-30",6.5053,6.5201,6.4905,6.5201,12300.0],["2000-08-31",6.5201,6.5201,6.4905,6.4905,7100.0],["2000-09-01",6.5201,6.5201,6.5201,6.5201,5900.0],["2000-09-05",6.5497,6.6831,6.5497,6.6831,79200.0],["2000-09-06",6.7127,6.7127,6.6386,6.6386,17100.0],["2000-09-07",6.6386,6.6979,6.6386,6.6979,2400.0],["2000-09-08",6.7276,6.7572,6.7127,6.7572,2800.0],["2000-09-11",6.7572,6.7572,6.7127,6.7276,8000.0],["2000-09-12",6.7276,6.7276,6.7276,6.7276,3500.0],["2000-09-13",6.7276,6.7276,6.6683,6.6831,11700.0],["2000-09-14",6.7127,6.7127,6.6831,6.6979,15600.0],["2000-09-15",6.7127,6.7127,6.6979,6.7127,6200.0],["2000-09-18",6.7127,6.7276,6.6979,6.7127,8900.0],["2000-09-19",6.7127,6.7127,6.6535,6.6831,5300.0],["2000-09-20",6.7127,6.7127,6.5646,6.5794,36200.0],["2000-09-21",6.5794,6.609,6.5794,6.609,7200.0],["2000-09-22",6.5497,6.5646,6.5201,6.5349,7400.0],["2000-09-25",6.5646,6.5942,6.5349,6.5497,20200.0],["2000-09-26",6.5497,6.5497,6.5201,6.5201,20700.0],["2000-09-27",6.4756,6.5201,6.4756,6.4905,11100.0],["2000-09-28",6.4905,6.5053,6.446,6.5053,7900.0],["2000-09-29",6.5053,6.5794,6.5053,6.5794,136200.0],["2000-10-02",6.5794,6.5942,6.5794,6.5942,21000.0],["2000-10-03",6.5497,6.6238,6.5497,6.609,20900.0],["2000-10-04",6.6238,6.6238,6.5942,6.6238,6200.0],["2000-10-05",6.6238,6.6386,6.5497,6.5646,36900.0],["2000-10-06",6.5201,6.5201,6.4756,6.4756,4300.0],["2000-10-09",6.4905,6.4905,6.4756,6.4756,3400.0],["2000-10-10",6.4608,6.4608,6.283,6.283,35600.0],["2000-10-11",6.2534,6.283,6.2534,6.283,3800.0],["2000-10-12",6.2682,6.2978,6.2534,6.2682,14300.0],["2000-10-13",6.2978,6.4312,6.2978,6.4312,35300.0],["2000-10-16",6.4312,6.4312,6.3719,6.3719,6200.0],["2000-10-17",6.3126,6.3571,6.3126,6.3275,21700.0],["2000-10-18",6.3126,6.3126,6.1645,6.1645,70200.0],["2000-10-19",6.1941,6.1941,6.1645,6.1645,27100.0],["2000-10-20",6.1793,6.1793,6.1052,6.1052,7100.0],["2000-10-23",6.12,6.1496,6.12,6.1348,2300.0],["2000-10-24",6.1348,6.1348,6.1052,6.12,20800.0],["2000-10-25",6.12,6.12,6.0459,6.0459,4200.0],["2000-10-26",6.0459,6.0755,6.0015,6.0015,7300.0],["2000-10-27",5.9866,5.9866,5.9718,5.9718,2300.0],["2000-10-30",5.9422,5.9422,5.8384,5.8384,4600.0],["2000-10-31",5.8236,5.9422,5.794,5.9422,35800.0],["2000-11-01",5.9274,6.0163,5.9274,6.0163,13800.0],["2000-11-02",6.0459,6.2237,6.0459,6.0904,33100.0],["2000-11-03",6.12,6.2237,6.12,6.2237,5200.0],["2000-11-06",6.2385,6.283,6.2237,6.2385,11800.0],["2000-11-07",6.2237,6.3126,6.2237,6.3126,3200.0],["2000-11-08",6.3423,6.3719,6.3423,6.3719,7900.0],["2000-11-09",6.4016,6.4016,6.3275,6.3571,16900.0],["2000-11-10",6.3867,6.3867,6.2978,6.3126,23700.0],["2000-11-13",6.3126,6.3423,6.2534,6.3126,28200.0],["2000-11-14",6.3126,6.3423,6.3126,6.3275,1100.0],["2000-11-15",6.2978,6.3423,6.2978,6.3423,5300.0],["2000-11-16",6.3423,6.3423,6.3423,6.3423,100.0],["2000-11-17",6.3423,6.5794,6.3275,6.5794,12400.0],["2000-11-20",6.5497,6.6238,6.5497,6.5942,22100.0],["2000-11-21",6.5646,6.5942,6.4905,6.4905,4400.0],["2000-11-22",6.5053,6.5053,6.4608,6.4608,14300.0],["2000-11-24",6.4608,6.4608,6.4608,6.4608,3300.0],["2000-11-27",6.4905,6.5497,6.4756,6.4905,8500.0],["2000-11-28",6.4905,6.4905,6.4608,6.4905,20700.0],["2000-11-29",6.4905,6.609,6.4905,6.5201,33600.0],["2000-11-30",6.5497,6.6831,6.4756,6.4756,35200.0],["2000-12-01",6.5053,6.5497,6.4756,6.5201,16700.0],["2000-12-04",6.4905,6.5201,6.4905,6.5053,24100.0],["2000-12-05",6.5201,6.5201,6.4756,6.4905,22800.0],["2000-12-06",6.7276,7.1425,6.7276,7.1425,56500.0],["2000-12-07",7.1425,7.2758,7.1425,7.2166,36400.0],["2000-12-08",7.2017,7.2907,7.1721,7.2314,51600.0],["2000-12-11",7.2314,7.261,7.2314,7.261,15100.0],["2000-12-12",7.2462,7.424,7.2462,7.3647,24800.0],["2000-12-13",7.3796,7.587,7.3796,7.587,13800.0],["2000-12-14",7.587,7.7648,7.587,7.6908,40400.0],["2000-12-15",7.6759,7.6759,7.6167,7.6463,37800.0],["2000-12-18",7.6463,7.6463,7.5574,7.587,54900.0],["2000-12-19",7.5722,7.587,7.5574,7.5574,8900.0],["2000-12-20",7.5278,7.5278,7.261,7.2907,27300.0],["2000-12-21",7.2907,7.5722,7.2907,7.5722,32600.0],["2000-12-22",7.5574,7.587,7.3499,7.3647,29500.0],["2000-12-26",7.3351,7.3944,7.3351,7.3647,6800.0],["2000-12-27",7.3647,7.4685,7.3351,7.3499,57600.0],["2000-12-28",7.3944,7.6759,7.3944,7.6611,71600.0],["2000-12-29",7.6611,8.2687,7.6611,8.1946,91600.0],["2001-01-02",8.1798,8.239,8.0464,8.0612,37000.0],["2001-01-03",7.9427,8.0909,7.9427,8.0316,35900.0],["2001-01-04",8.0464,8.0464,7.9427,7.9427,47100.0],["2001-01-05",7.9278,7.9278,7.5574,7.5574,157700.0],["2001-01-08",7.5574,7.6018,7.5574,7.587,25400.0],["2001-01-09",7.587,7.6167,7.5574,7.5722,24800.0],["2001-01-10",7.5426,7.587,7.5426,7.5722,23800.0],["2001-01-11",7.587,7.587,7.5426,7.5574,12500.0],["2001-01-12",7.5426,7.587,7.5278,7.587,27500.0],["2001-01-16",7.587,7.8686,7.587,7.8241,15900.0],["2001-01-17",7.8389,8.0019,7.8389,7.9427,18300.0],["2001-01-18",7.9427,8.0019,7.9427,7.9575,20900.0],["2001-01-19",8.0019,8.0612,8.0019,8.0168,86700.0],["2001-01-22",8.0316,8.0316,8.0019,8.0316,7000.0],["2001-01-23",8.0316,8.0464,7.9575,8.0316,30100.0],["2001-01-24",8.0464,8.0612,8.0316,8.0612,50800.0],["2001-01-25",8.0612,8.0612,8.0316,8.0464,5100.0],["2001-01-26",8.0612,8.0612,8.0019,8.0019,15700.0],["2001-01-29",7.9664,7.9687,7.9664,7.9687,1800.0],["2001-01-30",7.9782,7.9782,7.9545,7.9545,9400.0],["2001-01-31",7.9782,8.0138,7.9782,8.0043,16600.0],["2001-02-01",8.0043,8.0043,7.9545,7.9545,22100.0],["2001-02-02",7.9664,7.9782,7.9142,7.9142,20300.0],["2001-02-05",7.8952,7.8952,7.7293,7.7767,72400.0],["2001-02-06",7.7743,7.8146,7.7743,7.8004,12300.0],["2001-02-07",7.817,8.0375,7.817,7.9687,35200.0],["2001-02-08",7.9664,8.0019,7.9664,7.9782,25800.0],["2001-02-09",7.9427,7.9782,7.9308,7.9782,66600.0],["2001-02-12",7.9782,8.0375,7.9545,8.0162,60100.0],["2001-02-13",7.9806,8.0043,7.9664,7.9972,38900.0],["2001-02-14",7.9972,8.0019,7.9901,7.9901,12700.0],["2001-02-15",7.9925,8.0019,7.9806,7.9901,29800.0],["2001-02-16",8.0375,8.0375,8.0138,8.0138,13800.0],["2001-02-20",8.0547,8.1124,8.0547,8.0907,18700.0],["2001-02-21",8.0835,8.1148,8.0547,8.0547,35800.0],["2001-02-22",8.0547,8.0547,7.8623,7.9104,34100.0],["2001-02-23",7.9104,7.9344,7.8743,7.9344,25300.0],["2001-02-26",7.9705,8.0066,7.9369,8.0066,48900.0],["2001-02-27",8.0066,8.0547,8.0066,8.0547,11200.0],["2001-02-28",8.0547,8.0787,8.0523,8.0691,32400.0],["2001-03-01",8.0691,8.0787,8.0066,8.0426,28600.0],["2001-03-02",8.0547,8.11,8.0547,8.11,13000.0],["2001-03-05",8.11,8.1508,8.11,8.1388,25300.0],["2001-03-06",8.1268,8.247,8.1268,8.247,13800.0],["2001-03-07",8.247,8.3191,8.247,8.2711,14900.0],["2001-03-08",8.2735,8.2735,8.1749,8.1749,16600.0],["2001-03-09",8.1773,8.1773,8.1268,8.1508,13100.0],["2001-03-12",8.1388,8.1388,8.0547,8.1028,28600.0],["2001-03-13",8.1028,8.223,8.1028,8.1292,20100.0],["2001-03-14",8.1292,8.223,8.1268,8.1268,10500.0],["2001-03-15",8.1268,8.1364,8.1004,8.1004,7700.0],["2001-03-16",8.0883,8.1004,8.0427,8.0451,8900.0],["2001-03-19",8.0547,8.0547,7.9104,7.9224,24500.0],["2001-03-20",7.9344,7.9705,7.9224,7.9585,11200.0],["2001-03-21",7.9345,7.9345,7.694,7.694,13100.0],["2001-03-22",7.6339,7.6339,7.4295,7.4536,39200.0],["2001-03-23",7.4536,7.5738,7.4536,7.5738,31600.0],["2001-03-26",7.5738,7.5738,7.5401,7.5498,45100.0],["2001-03-27",7.5257,7.5257,7.3863,7.3863,53500.0],["2001-03-28",7.3863,7.4776,7.3863,7.4295,15800.0],["2001-03-29",7.4055,7.4536,7.3574,7.3574,20700.0],["2001-03-30",7.3574,7.4896,7.3574,7.4031,16900.0],["2001-04-02",7.4271,7.5017,7.4031,7.4656,55600.0],["2001-04-03",7.5017,7.5257,7.4079,7.4488,23100.0],["2001-04-04",7.4488,7.5017,7.4488,7.4536,14500.0],["2001-04-05",7.4295,7.4536,7.4055,7.4055,21200.0],["2001-04-06",7.4295,7.4295,7.3935,7.3935,7800.0],["2001-04-09",7.3935,7.694,7.3935,7.694,18600.0],["2001-04-10",7.694,7.8262,7.694,7.7661,9800.0],["2001-04-11",7.7301,7.7301,7.7301,7.7301,2600.0],["2001-04-12",7.7661,7.7661,7.7301,7.7301,1500.0],["2001-04-16",7.7301,7.7421,7.6868,7.6868,10400.0],["2001-04-17",7.6868,7.7902,7.6868,7.7421,18000.0],["2001-04-18",7.7902,7.9585,7.7902,7.9585,39800.0],["2001-04-19",7.9344,7.9344,7.8743,7.8864,17000.0],["2001-04-20",7.8623,7.8864,7.7998,7.8263,14500.0],["2001-04-23",7.8263,7.8263,7.7661,7.7902,17600.0],["2001-04-24",7.7902,7.8623,7.7902,7.8383,22900.0],["2001-04-25",7.8359,7.8743,7.8359,7.8383,31900.0],["2001-04-26",7.8383,7.8623,7.8383,7.8551,8900.0],["2001-04-27",7.8527,7.8551,7.8527,7.8551,5800.0],["2001-04-30",7.8383,7.9825,7.8383,7.9344,51500.0],["2001-05-01",7.9585,8.1869,7.9585,8.1749,39700.0],["2001-05-02",8.1749,8.3672,8.1749,8.3504,27900.0],["2001-05-03",8.3504,8.4394,8.3504,8.3552,14600.0],["2001-05-04",8.3576,8.3745,8.336,8.3745,19000.0],["2001-05-07",8.3552,8.3745,8.3432,8.3672,7800.0],["2001-05-08",8.3672,8.4394,8.3672,8.4153,19700.0],["2001-05-09",8.4153,8.4273,8.4153,8.4153,26300.0],["2001-05-10",8.4081,8.4177,8.4081,8.4129,15400.0],["2001-05-11",8.3913,8.3961,8.3913,8.3961,9500.0],["2001-05-14",8.3961,8.3985,8.3961,8.3985,2100.0],["2001-05-15",8.4153,8.4394,8.4081,8.4298,26500.0],["2001-05-16",8.4298,8.4322,8.3469,8.4078,25400.0],["2001-05-17",8.4054,8.4419,8.3956,8.4103,24100.0],["2001-05-18",8.4103,8.4395,8.3591,8.3834,30500.0],["2001-05-21",8.3713,8.4078,8.3713,8.4054,8500.0],["2001-05-22",8.4054,8.4444,8.3834,8.4444,30600.0],["2001-05-23",8.4322,8.4322,8.4224,8.4322,7800.0],["2001-05-24",8.4273,8.4273,8.3469,8.3469,12900.0],["2001-05-25",8.3347,8.3347,8.2908,8.3225,1600.0],["2001-05-29",8.3347,8.3347,8.2129,8.2324,16600.0],["2001-05-30",8.2324,8.2324,8.1641,8.186,10700.0],["2001-05-31",8.186,8.3347,8.186,8.3225,18400.0],["2001-06-01",8.3591,8.4444,8.1154,8.4444,7400.0],["2001-06-04",8.4566,8.7003,8.4566,8.6856,55700.0],["2001-06-05",8.7246,9.0293,8.7246,8.9951,29300.0],["2001-06-06",9.0415,9.0658,8.8928,8.8952,111000.0],["2001-06-07",8.8952,8.9074,8.883,8.8952,4100.0],["2001-06-08",8.8952,8.9562,8.883,8.9562,7500.0],["2001-06-11",8.9196,8.9318,8.9074,8.9318,15900.0],["2001-06-12",8.9318,8.9391,8.9074,8.9147,8700.0],["2001-06-13",8.9147,8.922,8.8952,8.9172,189500.0],["2001-06-14",8.9172,9.0,8.8952,8.9562,124400.0],["2001-06-15",8.9562,8.9805,8.944,8.9708,9300.0],["2001-06-18",8.9708,8.9708,8.944,8.944,2900.0],["2001-06-19",8.9342,9.0536,8.9342,9.0536,8700.0],["2001-06-20",9.0536,9.1877,9.0122,9.1633,28300.0],["2001-06-21",9.1657,9.1657,9.1146,9.1146,5500.0],["2001-06-22",9.1097,9.1146,9.078,9.078,13400.0],["2001-06-25",9.0658,9.078,9.0171,9.0317,4600.0],["2001-06-26",9.0317,9.0658,9.0171,9.0171,3800.0],["2001-06-27",9.0195,9.0244,9.0171,9.0171,5000.0],["2001-06-28",9.0171,9.0171,8.9805,8.9805,13300.0],["2001-06-29",8.9805,8.9927,8.9562,8.961,15900.0],["2001-07-02",8.9586,8.9683,8.9488,8.9488,11900.0],["2001-07-03",8.9562,9.0463,8.9537,9.022,7400.0],["2001-07-05",9.0293,9.0463,8.9951,9.0293,32000.0],["2001-07-06",9.0415,9.1146,9.0415,9.0536,27900.0],["2001-07-09",9.0512,9.0999,9.0171,9.0293,137700.0],["2001-07-10",9.0414,9.0634,9.0414,9.0634,7800.0],["2001-07-11",9.0634,9.078,9.0536,9.0756,12900.0],["2001-07-12",9.0536,9.0658,9.0366,9.0439,22100.0],["2001-07-13",9.0415,9.0439,8.9683,8.9708,36500.0],["2001-07-16",8.9683,8.9683,8.7977,8.8221,29800.0],["2001-07-17",8.7734,8.8587,8.749,8.8441,16100.0],["2001-07-18",8.8709,8.883,8.6393,8.6393,29500.0],["2001-07-19",8.6564,8.7368,8.6393,8.7368,44200.0],["2001-07-20",8.749,8.944,8.749,8.8709,9400.0],["2001-07-23",8.883,8.883,8.8709,8.8757,3800.0],["2001-07-24",8.8587,8.8611,8.8124,8.8221,12100.0],["2001-07-25",8.8221,8.8221,8.0471,8.3298,45000.0],["2001-07-26",8.3225,8.6466,8.3128,8.5272,24700.0],["2001-07-27",8.5053,8.615,8.5053,8.5784,37200.0],["2001-07-30",8.5784,8.5784,8.5297,8.5297,8800.0],["2001-07-31",8.5297,8.5297,8.4809,8.5224,11300.0],["2001-08-01",8.5224,8.5224,8.4809,8.4907,5000.0],["2001-08-02",8.4931,8.5053,8.4785,8.4809,31300.0],["2001-08-03",8.4761,8.4761,8.3834,8.3859,10600.0],["2001-08-06",8.3859,8.3859,8.2981,8.3225,10800.0],["2001-08-07",8.3347,8.3469,8.3103,8.3469,1800.0],["2001-08-08",8.3591,8.42,8.286,8.286,23900.0],["2001-08-09",8.286,8.286,8.286,8.286,13700.0],["2001-08-10",8.286,8.3225,8.2835,8.286,33100.0],["2001-08-13",8.2738,8.3103,8.2738,8.3055,27200.0],["2001-08-14",8.286,8.3103,8.286,8.3103,37900.0],["2001-08-15",8.286,8.2982,8.2275,8.2275,15100.0],["2001-08-16",8.2052,8.2299,8.1434,8.1434,16200.0],["2001-08-17",8.1187,8.1187,7.9087,7.9334,45400.0],["2001-08-20",7.9457,8.1459,7.9383,8.1434,13200.0],["2001-08-21",8.1558,8.1929,8.1435,8.1706,10100.0],["2001-08-22",8.1706,8.1929,8.1509,8.1509,13700.0],["2001-08-23",8.1509,8.1558,8.1212,8.1212,10900.0],["2001-08-24",8.1311,8.1311,8.1187,8.1187,7000.0],["2001-08-27",8.1311,8.1311,7.9581,8.0075,10300.0],["2001-08-28",7.9704,7.9704,7.9457,7.9457,8000.0],["2001-08-29",7.9334,7.9655,7.9334,7.9581,7500.0],["2001-08-30",7.9704,8.0569,7.968,8.01,5700.0],["2001-08-31",8.0199,8.0742,8.0075,8.0693,2600.0],["2001-09-04",8.0693,8.1558,8.0693,8.1558,32900.0],["2001-09-05",8.1509,8.1509,8.0199,8.0199,7400.0],["2001-09-06",8.0199,8.0199,7.7851,7.7851,14300.0],["2001-09-07",7.7851,7.7851,7.6862,7.7357,35800.0],["2001-09-10",7.7357,7.9334,7.7357,7.8592,10000.0],["2001-09-17",7.6121,7.6244,7.4267,7.4638,12900.0],["2001-09-18",7.4391,7.4391,7.2908,7.2908,17900.0],["2001-09-19",7.2908,7.2933,6.9201,6.9225,29700.0],["2001-09-20",6.9571,6.967,6.8212,6.8385,21000.0],["2001-09-21",6.7965,6.8212,6.7718,6.7792,45800.0],["2001-09-24",6.7965,6.9695,6.7841,6.8706,46300.0],["2001-09-25",6.8583,7.1672,6.8459,7.0436,58500.0],["2001-09-26",7.0684,7.0684,7.0165,7.0189,19800.0],["2001-09-27",7.0313,7.0313,6.9571,6.9571,13700.0],["2001-09-28",6.9744,7.1919,6.9744,7.1796,21400.0],["2001-10-01",7.1796,7.3279,7.1796,7.3032,19600.0],["2001-10-02",7.3155,7.3526,7.2908,7.2908,23700.0],["2001-10-03",7.2661,7.3155,7.2661,7.2784,35500.0],["2001-10-04",7.2809,7.2908,7.2661,7.2661,8400.0],["2001-10-05",7.2537,7.2537,7.2043,7.234,27000.0],["2001-10-08",7.234,7.234,7.2043,7.2043,19300.0],["2001-10-09",7.2068,7.3155,7.2068,7.2784,28900.0],["2001-10-10",7.2784,7.2784,7.2167,7.2167,15400.0],["2001-10-11",7.2167,7.2414,7.1672,7.1697,29700.0],["2001-10-12",7.1944,7.229,7.1672,7.2043,5100.0],["2001-10-15",7.2167,7.2661,7.2117,7.2142,13200.0],["2001-10-16",7.2414,7.2908,7.1672,7.1672,25900.0],["2001-10-17",6.9201,7.0807,6.9201,7.056,42500.0],["2001-10-18",7.0684,7.0931,6.8756,6.9695,30200.0],["2001-10-19",6.9942,7.0066,6.9695,6.9695,18000.0],["2001-10-22",6.9942,7.0511,6.9942,7.0511,9900.0],["2001-10-23",7.0511,7.0931,7.0165,7.0313,33600.0],["2001-10-24",7.056,7.0782,7.0165,7.0436,19000.0],["2001-10-25",7.0436,7.0807,7.0436,7.056,13100.0],["2001-10-26",7.056,7.1549,7.056,7.1425,18300.0],["2001-10-29",7.145,7.1796,7.1054,7.1672,20300.0],["2001-10-30",7.1623,7.1796,7.1178,7.1796,27900.0],["2001-10-31",7.1796,7.2414,7.1796,7.2117,5800.0],["2001-11-01",7.2142,7.2537,7.2117,7.229,17900.0],["2001-11-02",7.2661,7.3649,7.229,7.3155,21500.0],["2001-11-05",7.3526,7.4391,7.3155,7.3254,54900.0],["2001-11-06",7.3279,7.3279,7.2957,7.2957,2300.0],["2001-11-07",7.2784,7.3328,7.2784,7.3155,4700.0],["2001-11-08",7.2908,7.2908,7.1672,7.1672,44000.0],["2001-11-09",7.1919,7.2043,7.1672,7.1697,8900.0],["2001-11-12",7.1895,7.1895,7.1499,7.1672,6900.0],["2001-11-13",7.1549,7.1672,7.1425,7.1648,4900.0],["2001-11-14",7.1771,7.1771,7.0832,7.1005,17700.0],["2001-11-15",7.1054,7.2191,7.0807,7.2191,23000.0],["2001-11-16",7.2661,7.2661,7.2438,7.2438,3900.0],["2001-11-19",7.2661,7.3032,7.2611,7.3032,6800.0],["2001-11-20",7.3333,7.4589,7.3082,7.4212,9800.0],["2001-11-21",7.4086,7.4538,7.3333,7.3333,8600.0],["2001-11-23",7.3358,7.9611,7.3358,7.9611,23100.0],["2001-11-26",7.9611,8.6894,7.8984,8.2876,68000.0],["2001-11-27",8.2625,8.2625,8.0114,8.0114,7900.0],["2001-11-28",8.0114,8.049,8.0114,8.0365,6300.0],["2001-11-29",8.0114,8.0139,7.7853,7.8105,37400.0],["2001-11-30",7.7979,7.8481,7.7853,7.8481,9000.0],["2001-12-03",7.8557,7.8732,7.8356,7.8456,22100.0],["2001-12-04",7.8481,7.8607,7.8431,7.8431,7700.0],["2001-12-05",7.8431,7.8431,7.7326,7.7452,10800.0],["2001-12-06",7.7602,7.7627,7.7351,7.7426,98900.0],["2001-12-07",7.7426,7.7552,7.6598,7.6648,87300.0],["2001-12-10",7.6849,7.6849,7.6547,7.6723,9100.0],["2001-12-11",7.6598,7.6598,7.5342,7.5819,13000.0],["2001-12-12",7.5819,7.5844,7.5493,7.5794,9800.0],["2001-12-13",7.597,7.597,7.5468,7.5468,14000.0],["2001-12-14",7.5543,7.5643,7.5342,7.5468,15300.0],["2001-12-17",7.5844,7.5844,7.5342,7.5468,7000.0],["2001-12-18",7.5593,7.6472,7.5593,7.6347,10000.0],["2001-12-19",7.6472,7.6573,7.6196,7.6221,8700.0],["2001-12-20",7.6095,7.6221,7.3936,7.3961,62300.0],["2001-12-21",7.3835,7.3835,6.3538,6.5748,293300.0],["2001-12-24",6.4669,6.5874,6.4041,6.5874,31400.0],["2001-12-26",6.6301,6.8059,6.6301,6.6929,42400.0],["2001-12-27",6.7054,6.8812,6.6803,6.8059,38900.0],["2001-12-28",6.831,7.1952,6.831,7.0822,21500.0],["2001-12-31",7.0947,7.0947,7.0319,7.0445,18100.0],["2002-01-02",7.0445,7.4589,7.0445,7.4086,35400.0],["2002-01-03",7.4086,7.4086,7.3333,7.386,55800.0],["2002-01-04",7.4086,7.4463,7.4011,7.4262,21200.0],["2002-01-07",7.4262,7.4262,7.0068,7.047,34200.0],["2002-01-08",7.0319,7.0696,7.0068,7.0319,92800.0],["2002-01-09",7.0319,7.0445,7.0194,7.0445,55200.0],["2002-01-10",7.0445,7.0445,6.8938,6.9064,16900.0],["2002-01-11",6.9064,6.9064,6.6552,6.6803,43100.0],["2002-01-14",6.7054,6.7054,6.3538,6.4794,99300.0],["2002-01-15",6.5296,6.5548,6.3664,6.4292,42600.0],["2002-01-16",6.379,6.379,6.2534,6.3287,17900.0],["2002-01-17",6.3287,6.3614,6.3287,6.3513,28600.0],["2002-01-18",6.3664,6.4292,6.3664,6.4041,25500.0],["2002-01-22",6.4041,6.4166,6.379,6.4041,30600.0],["2002-01-23",6.4041,6.4166,6.3865,6.399,50200.0],["2002-01-24",6.3413,6.6527,6.3413,6.6502,28600.0],["2002-01-25",6.605,6.605,6.4292,6.4292,8600.0],["2002-01-28",6.4041,6.4041,5.8089,5.9219,64200.0],["2002-01-29",5.8264,5.8264,5.5753,5.7737,80600.0],["2002-01-30",5.8013,5.8013,5.3995,5.5251,136200.0],["2002-01-31",5.5376,5.5628,5.4749,5.5628,69700.0],["2002-02-01",5.5753,5.7511,5.5753,5.7511,51000.0],["2002-02-04",5.8013,5.8114,5.613,5.7386,28900.0],["2002-02-05",5.7385,5.7411,5.5251,5.5753,25600.0],["2002-02-06",5.5502,5.5628,5.4246,5.4246,41600.0],["2002-02-07",5.4246,5.4246,5.1484,5.2388,49900.0],["2002-02-08",5.186,5.186,4.3196,4.5456,212800.0],["2002-02-11",4.5582,4.6084,4.1815,4.2317,235100.0],["2002-02-12",4.2317,4.2317,3.8927,4.0182,203300.0],["2002-02-13",4.0308,4.3096,4.0308,4.2016,56800.0],["2002-02-14",4.2317,4.5456,4.2317,4.4753,92900.0],["2002-02-15",4.4452,4.4954,4.395,4.4301,79200.0],["2002-02-19",4.5456,4.5456,4.395,4.4527,163600.0],["2002-02-20",4.4452,4.508,4.4452,4.4577,18200.0],["2002-02-21",4.4828,4.6712,4.4828,4.5205,38400.0],["2002-02-22",4.5205,4.5331,4.4326,4.4477,83100.0],["2002-02-25",4.4452,4.508,4.4452,4.4803,26300.0],["2002-02-26",4.4803,4.6084,4.4803,4.5959,71500.0],["2002-02-27",4.5707,4.7465,4.5707,4.734,39900.0],["2002-02-28",4.7214,5.0228,4.7214,4.9475,51800.0],["2002-03-01",5.0228,5.3493,5.0228,5.3367,115400.0],["2002-03-04",5.4246,5.6481,5.3744,5.5753,49300.0],["2002-03-05",5.6381,5.6381,5.5,5.5226,100400.0],["2002-03-06",5.5251,5.7134,5.5251,5.6255,65800.0],["2002-03-07",5.628,5.8164,5.5879,5.5879,17200.0],["2002-03-08",5.5628,5.6507,5.5,5.5125,16200.0],["2002-03-11",5.4497,5.5879,5.4422,5.5753,13000.0],["2002-03-12",5.5502,5.5502,5.3995,5.3995,19900.0],["2002-03-13",5.3744,5.4497,5.3618,5.4246,47100.0],["2002-03-14",5.4246,5.4497,5.3995,5.3995,7000.0],["2002-03-15",5.3744,5.4573,5.3744,5.4497,7400.0],["2002-03-18",5.4874,5.628,5.4874,5.5904,20900.0],["2002-03-19",5.5753,5.6632,5.5251,5.5502,90400.0],["2002-03-20",5.5753,5.5753,5.5,5.5251,37200.0],["2002-03-21",5.5502,5.5753,5.5251,5.5502,25100.0],["2002-03-22",5.5376,5.5753,5.5251,5.5351,77700.0],["2002-03-25",5.5226,5.5703,5.5125,5.5703,34500.0],["2002-03-26",5.5703,5.6004,5.5,5.5251,45900.0],["2002-03-27",5.5251,5.5753,5.5125,5.5175,34600.0],["2002-03-28",5.5251,5.5753,5.5125,5.5125,52400.0],["2002-04-01",5.4497,5.5502,5.4497,5.5251,41700.0],["2002-04-02",5.5276,5.5879,5.5276,5.5678,24900.0],["2002-04-03",5.5,5.5502,5.387,5.4372,48100.0],["2002-04-04",5.3995,5.4121,5.392,5.3995,16200.0],["2002-04-05",5.3995,5.4246,5.3744,5.3744,37800.0],["2002-04-08",5.3242,5.3267,5.186,5.1986,31100.0],["2002-04-09",5.1484,5.1986,5.073,5.1007,135200.0],["2002-04-10",5.0479,5.1484,4.9349,5.1484,29700.0],["2002-04-11",5.1735,5.1735,4.8721,4.9475,15200.0],["2002-04-12",4.9475,4.9475,4.8822,4.8997,11700.0],["2002-04-15",4.8847,4.8847,4.7717,4.7742,11000.0],["2002-04-16",4.7867,4.8721,4.7867,4.8721,14100.0],["2002-04-17",4.847,4.8771,4.8344,4.8445,6600.0],["2002-04-18",4.8344,4.8344,4.5657,4.6084,28700.0],["2002-04-19",4.6084,4.6335,4.5331,4.6335,103600.0],["2002-04-22",4.5959,4.7114,4.5707,4.7114,53100.0],["2002-04-23",4.7465,4.7465,4.5733,4.5959,32000.0],["2002-04-24",4.5456,4.6913,4.5255,4.621,165300.0],["2002-04-25",4.5833,4.6963,4.5833,4.6586,28400.0],["2002-04-26",4.6963,4.734,4.6536,4.6863,29300.0],["2002-04-29",4.6963,4.7666,4.6335,4.636,49900.0],["2002-04-30",4.6461,4.6712,4.6235,4.6712,53800.0],["2002-05-01",4.6461,4.6461,4.6285,4.6461,69600.0],["2002-05-02",4.6461,4.6461,4.621,4.6461,22500.0],["2002-05-03",4.6461,4.6461,4.621,4.6411,21900.0],["2002-05-06",4.6411,4.6461,4.621,4.621,10700.0],["2002-05-07",4.6335,4.6461,4.6084,4.621,44800.0],["2002-05-08",4.6084,4.6084,4.5331,4.5456,28500.0],["2002-05-09",4.5481,4.5959,4.5331,4.5708,136900.0],["2002-05-10",4.5708,4.6034,4.5557,4.5708,38400.0],["2002-05-13",4.5657,4.5833,4.5456,4.5682,104200.0],["2002-05-14",4.5808,4.5833,4.5557,4.5557,58000.0],["2002-05-15",4.5456,4.5833,4.523,4.5708,4600.0],["2002-05-16",4.5833,4.5833,4.5331,4.5331,28300.0],["2002-05-17",4.5331,4.5507,4.5331,4.5507,17800.0],["2002-05-20",4.5456,4.5507,4.5456,4.5456,1700.0],["2002-05-21",4.5707,4.6059,4.5456,4.6059,97200.0],["2002-05-22",4.6084,4.616,4.5808,4.5959,13300.0],["2002-05-23",4.5858,4.7717,4.5858,4.7214,23200.0],["2002-05-24",4.6963,4.7089,4.6963,4.7013,1200.0],["2002-05-28",4.6712,4.6712,4.6335,4.6461,17800.0],["2002-05-29",4.6586,4.6662,4.6461,4.6461,18500.0],["2002-05-30",4.621,4.6712,4.5959,4.6612,3400.0],["2002-05-31",4.6461,4.6662,4.6461,4.6461,1700.0],["2002-06-03",4.621,4.6586,4.621,4.6461,17600.0],["2002-06-04",4.6712,4.7717,4.5833,4.5833,46700.0],["2002-06-05",4.5582,4.5582,4.4075,4.4326,16300.0],["2002-06-06",4.4075,4.4075,4.2066,4.2091,17500.0],["2002-06-07",4.1815,4.1815,3.9178,4.0459,42800.0],["2002-06-10",4.0785,4.1187,4.0785,4.1187,12100.0],["2002-06-11",4.1313,4.1313,4.0434,4.0434,1300.0],["2002-06-12",4.0182,4.0459,3.7696,3.7822,29400.0],["2002-06-13",3.7671,3.7696,3.5561,3.6164,18200.0],["2002-06-14",3.5913,3.5913,3.4783,3.4908,15600.0],["2002-06-17",3.4908,3.4908,3.4155,3.4155,12800.0],["2002-06-18",3.3904,3.4155,3.1895,3.2899,25100.0],["2002-06-19",3.2648,3.2648,3.0915,3.1192,26900.0],["2002-06-20",3.0966,3.0966,2.9208,2.9308,28800.0],["2002-06-21",2.9057,3.1141,2.863,3.0639,48500.0],["2002-06-24",3.0639,3.3778,2.9886,3.3753,52100.0],["2002-06-25",3.516,3.5185,3.4381,3.4908,30600.0],["2002-06-26",3.5034,3.5034,3.1393,3.2146,32600.0],["2002-06-27",3.1819,3.1819,2.9886,3.0011,17100.0],["2002-06-28",2.9886,3.1895,2.9886,3.1518,43400.0],["2002-07-01",3.1392,3.1392,3.079,3.0865,11200.0],["2002-07-02",3.089,3.089,2.9635,2.9886,20100.0],["2002-07-03",2.9886,3.0036,2.9509,2.9534,3000.0],["2002-07-05",2.9283,2.9509,2.8303,2.8354,12100.0],["2002-07-08",2.8128,2.8329,2.7776,2.8128,10600.0],["2002-07-09",2.7877,2.7877,2.5616,2.6119,44200.0],["2002-07-10",2.5867,2.5993,2.5114,2.5993,16600.0],["2002-07-11",2.5742,2.5742,2.323,2.3833,45400.0],["2002-07-12",2.3984,2.4109,2.3482,2.3482,49300.0],["2002-07-15",2.3381,2.3532,2.2351,2.2778,67900.0],["2002-07-16",2.2653,2.3356,2.2603,2.323,50800.0],["2002-07-17",2.1975,2.2577,2.1975,2.2577,46900.0],["2002-07-18",2.2603,2.2603,2.1096,2.1096,28800.0],["2002-07-19",2.0845,2.1096,1.9589,1.9815,63400.0],["2002-07-22",1.9589,1.9589,1.8183,1.8333,35600.0],["2002-07-23",1.758,1.7605,1.5445,1.5445,40100.0],["2002-07-24",1.4064,1.4189,1.316,1.3813,115400.0],["2002-07-25",1.2934,1.3135,0.5023,0.9543,160800.0],["2002-07-26",0.9167,1.1552,0.9066,1.0925,73400.0],["2002-07-29",1.1176,1.3059,1.1176,1.2557,86000.0],["2002-07-30",1.2683,1.3813,1.2306,1.331,25000.0],["2002-07-31",1.3813,1.5897,1.3687,1.5822,36800.0],["2002-08-01",1.5947,1.7078,1.542,1.6701,29400.0],["2002-08-02",1.7329,1.7329,1.5822,1.6199,26600.0],["2002-08-05",1.6073,1.6701,1.5721,1.5822,103400.0],["2002-08-06",1.6073,1.6324,1.5571,1.5897,8800.0],["2002-08-07",1.5947,1.5947,1.4064,1.4441,8600.0],["2002-08-08",1.5822,1.6575,1.4064,1.4189,49900.0],["2002-08-09",1.4189,1.4189,1.3185,1.3511,31200.0],["2002-08-12",1.3712,1.3813,1.1929,1.2055,48600.0],["2002-08-13",1.1703,1.2055,1.0548,1.0925,185100.0],["2002-08-14",1.0849,1.105,1.0673,1.0673,13600.0],["2002-08-15",1.0598,1.0673,0.9292,0.9368,57500.0],["2002-08-16",0.9116,1.0046,0.9116,1.002,29300.0],["2002-08-19",1.0171,1.0171,0.8915,0.9543,27300.0],["2002-08-20",0.9543,1.1678,0.9543,1.1678,21800.0],["2002-08-21",1.1603,1.2055,1.1176,1.1804,49500.0],["2002-08-22",1.1804,1.2557,1.1804,1.1904,70300.0],["2002-08-23",1.2055,1.2557,1.203,1.218,17500.0],["2002-08-26",1.2155,1.2331,1.1879,1.1929,26500.0],["2002-08-27",1.2055,1.2306,1.1979,1.2055,12200.0],["2002-08-28",1.1804,1.1804,1.1326,1.1552,25100.0],["2002-08-29",1.1552,1.1552,1.0925,1.0925,6500.0],["2002-08-30",1.0925,1.105,0.9794,0.9995,35900.0],["2002-09-03",1.0046,1.0046,0.9669,0.9669,81700.0],["2002-09-04",0.9845,0.9845,0.874,0.874,254000.0],["2002-09-05",0.8539,0.9041,0.8288,0.8991,10600.0],["2002-09-06",0.9141,0.9493,0.879,0.9167,36900.0],["2002-09-09",0.9393,0.9945,0.9292,0.9418,22400.0],["2002-09-10",0.9167,0.9418,0.8539,0.9167,20800.0],["2002-09-11",0.9292,0.9292,0.9292,0.9292,400.0],["2002-09-12",0.9167,0.9292,0.879,0.8865,4400.0],["2002-09-13",0.8664,0.8664,0.8413,0.8514,1800.0],["2002-09-16",0.8413,0.8865,0.8413,0.8589,9400.0],["2002-09-17",0.8539,0.9041,0.8539,0.8589,58700.0],["2002-09-18",0.8589,1.0297,0.8539,0.9794,23300.0],["2002-09-19",0.9543,0.9845,0.9292,0.9292,16200.0],["2002-09-20",0.9368,0.9418,0.9041,0.9217,8000.0],["2002-09-23",0.9342,0.9342,0.8915,0.8966,3500.0],["2002-09-24",0.879,0.879,0.8313,0.8463,7700.0],["2002-09-25",0.8313,0.8514,0.7911,0.7911,19200.0],["2002-09-26",0.7861,0.7861,0.6781,0.6982,85100.0],["2002-09-27",0.7157,0.7157,0.5902,0.5902,73500.0],["2002-09-30",0.5776,0.5902,0.5023,0.5173,69600.0],["2002-10-01",0.5274,0.5651,0.5224,0.56,49900.0],["2002-10-02",0.5525,0.6253,0.5525,0.6027,37300.0],["2002-10-03",0.5651,0.5877,0.5525,0.5525,28600.0],["2002-10-04",0.5575,0.5877,0.5575,0.5651,8000.0],["2002-10-07",0.5726,0.6027,0.5525,0.5701,68500.0],["2002-10-08",0.555,0.6027,0.555,0.5902,24300.0],["2002-10-09",0.6153,0.6655,0.5801,0.6555,16100.0],["2002-10-10",0.6781,0.7157,0.6555,0.6555,22100.0],["2002-10-11",0.7032,0.7409,0.6781,0.6906,13200.0],["2002-10-14",0.7032,0.7157,0.6655,0.6906,6100.0],["2002-10-15",0.7258,0.7911,0.6906,0.7409,39500.0],["2002-10-16",0.766,0.9167,0.7409,0.7409,159900.0],["2002-10-17",0.7534,0.766,0.6153,0.6279,40700.0],["2002-10-18",0.653,0.653,0.6103,0.6279,34300.0],["2002-10-21",0.6153,0.6806,0.6027,0.6279,117600.0],["2002-10-22",0.6279,0.653,0.5776,0.6027,75100.0],["2002-10-23",0.6279,0.6404,0.5349,0.6279,37800.0],["2002-10-24",0.6404,0.668,0.6027,0.6279,216800.0],["2002-10-25",0.653,0.658,0.6027,0.6304,37800.0],["2002-10-28",0.6304,0.6906,0.6304,0.6831,29800.0],["2002-10-29",0.6831,0.766,0.6831,0.7283,29000.0],["2002-10-30",0.7509,0.7785,0.7409,0.7635,1339400.0],["2002-10-31",0.7785,0.7785,0.7584,0.771,11800.0],["2002-11-01",0.771,0.8036,0.7534,0.7911,26500.0],["2002-11-04",0.7735,0.8664,0.7735,0.8363,75400.0],["2002-11-05",0.8237,0.8363,0.8036,0.8137,6700.0],["2002-11-06",0.7986,0.8539,0.7735,0.7886,12900.0],["2002-11-07",0.7911,0.7911,0.7358,0.7358,2900.0],["2002-11-08",0.7434,0.7785,0.7283,0.7534,20100.0],["2002-11-11",0.7534,0.766,0.7283,0.7534,3700.0],["2002-11-12",0.7484,0.7484,0.6881,0.6906,28400.0],["2002-11-13",0.6881,0.7157,0.6781,0.7157,12100.0],["2002-11-14",0.7283,0.7534,0.7233,0.7384,33300.0],["2002-11-15",0.7283,0.7283,0.7132,0.7157,40500.0],["2002-11-18",0.7032,0.7283,0.7032,0.7258,32400.0],["2002-11-19",0.7132,0.7409,0.7032,0.7283,91100.0],["2002-11-20",0.7283,0.7735,0.7283,0.766,22800.0],["2002-11-21",0.7735,0.9041,0.7735,0.8765,86100.0],["2002-11-22",0.9016,0.9543,0.879,0.8966,131300.0],["2002-11-25",0.879,0.9217,0.8689,0.9217,79800.0],["2002-11-26",0.9041,0.9644,0.884,0.9242,28400.0],["2002-11-27",0.9167,0.9292,0.879,0.8941,9000.0],["2002-11-29",0.9041,0.9217,0.8915,0.9041,30700.0],["2002-12-02",0.9041,0.9292,0.879,0.879,56500.0],["2002-12-03",0.879,0.879,0.8664,0.8664,1900.0],["2002-12-04",0.8689,0.9066,0.8689,0.9041,74700.0],["2002-12-05",0.9041,0.9317,0.9041,0.9116,7800.0],["2002-12-06",0.9167,0.9167,0.8815,0.9167,9200.0],["2002-12-09",0.9167,0.9393,0.879,0.9393,10400.0],["2002-12-10",0.9292,0.9292,0.8815,0.9167,8900.0],["2002-12-11",0.9041,1.0548,0.9041,1.0422,21200.0],["2002-12-12",1.0523,1.1176,1.0171,1.0297,39600.0],["2002-12-13",1.0046,1.0447,0.9794,0.9794,16300.0],["2002-12-16",0.992,1.0498,0.992,1.0473,11300.0],["2002-12-17",1.0548,1.0598,1.0247,1.0523,21700.0],["2002-12-18",1.0297,1.0397,0.9995,1.0196,5200.0],["2002-12-19",1.0447,1.0447,1.0046,1.0046,5800.0],["2002-12-20",1.0046,1.2055,1.0046,1.1804,107700.0],["2002-12-23",1.2381,1.2557,1.1578,1.1578,23300.0],["2002-12-24",1.1326,1.1402,1.105,1.1176,5400.0],["2002-12-26",1.11,1.11,1.0347,1.0422,23300.0],["2002-12-27",1.0422,1.105,1.0347,1.0422,86600.0],["2002-12-30",1.0422,1.1552,1.0297,1.1427,55900.0],["2002-12-31",1.1552,1.1552,1.0699,1.1427,9900.0],["2003-01-02",1.1552,1.2557,1.1552,1.2457,7400.0],["2003-01-03",1.2557,1.3059,1.2381,1.3059,4400.0],["2003-01-06",1.3813,1.5068,1.3813,1.4441,88400.0],["2003-01-07",1.4566,1.4667,1.4315,1.4541,46000.0],["2003-01-08",1.4591,1.4591,1.3938,1.3963,13800.0],["2003-01-09",1.4189,1.4616,1.4064,1.4541,35800.0],["2003-01-10",1.4591,1.6148,1.4591,1.5445,949900.0],["2003-01-13",1.547,1.6425,1.547,1.6399,24900.0],["2003-01-14",1.6399,1.655,1.532,1.5696,43500.0],["2003-01-15",1.5947,1.5947,1.3989,1.5169,89600.0],["2003-01-16",1.5094,1.5294,1.5043,1.5119,58500.0],["2003-01-17",1.5068,1.5094,1.3436,1.3662,46700.0],["2003-01-21",1.3185,1.3788,1.2959,1.3436,24200.0],["2003-01-22",1.2306,1.4039,1.2306,1.3762,109200.0],["2003-01-23",1.4064,1.4114,1.3687,1.3712,15700.0],["2003-01-24",1.3687,1.3813,1.3059,1.3788,22400.0],["2003-01-27",1.3562,1.3788,1.3411,1.3687,20000.0],["2003-01-28",1.3712,1.3788,1.3562,1.3737,14200.0],["2003-01-29",1.3762,1.3813,1.3687,1.3788,7800.0],["2003-01-30",1.3737,1.3788,1.3562,1.3712,18400.0],["2003-01-31",1.3788,1.3788,1.3436,1.3562,26600.0],["2003-02-03",1.3788,1.4189,1.3587,1.3587,140700.0],["2003-02-04",1.3511,1.3813,1.3511,1.3536,23600.0],["2003-02-05",1.3587,1.3637,1.3536,1.3637,800.0],["2003-02-06",1.3562,1.3687,1.3511,1.3612,9300.0],["2003-02-07",1.3687,1.3687,1.3511,1.3612,11500.0],["2003-02-10",1.3762,1.3788,1.3562,1.3662,5400.0],["2003-02-11",1.3587,1.3662,1.3511,1.3536,6700.0],["2003-02-12",1.3762,1.3762,1.2808,1.2808,42900.0],["2003-02-13",1.2557,1.2557,1.1552,1.2155,25000.0],["2003-02-14",1.2205,1.2205,1.1552,1.1552,398500.0],["2003-02-18",1.1603,1.2155,1.1603,1.2155,9300.0],["2003-02-19",1.218,1.218,1.1929,1.1929,7800.0],["2003-02-20",1.1954,1.2055,1.1954,1.2055,15500.0],["2003-02-21",1.2155,1.2155,1.1603,1.1929,7000.0],["2003-02-24",1.1804,1.2231,1.1804,1.2055,17400.0],["2003-02-25",1.2306,1.2306,1.2105,1.2105,3200.0],["2003-02-26",1.218,1.218,1.2055,1.2055,40300.0],["2003-02-27",1.2105,1.2306,1.2105,1.2306,1500.0],["2003-02-28",1.218,1.2306,1.2055,1.2055,3800.0],["2003-03-03",1.2004,1.2281,1.2004,1.2004,5900.0],["2003-03-04",1.2155,1.2281,1.2155,1.218,2800.0],["2003-03-05",1.2306,1.2758,1.2306,1.2431,34600.0],["2003-03-06",1.2331,1.2507,1.218,1.2431,1600.0],["2003-03-07",1.2431,1.2431,1.2431,1.2431,100.0],["2003-03-10",1.2281,1.2557,1.2281,1.2431,2200.0],["2003-03-11",1.2557,1.2557,1.1603,1.1603,25200.0],["2003-03-12",1.1628,1.1804,1.0071,1.1126,22800.0],["2003-03-13",1.1251,1.1301,1.095,1.1301,4200.0],["2003-03-14",1.1326,1.1854,1.1326,1.1678,7800.0],["2003-03-17",1.1904,1.2657,1.1904,1.2657,12600.0],["2003-03-18",1.2582,1.2582,1.2557,1.2557,2100.0],["2003-03-19",1.2657,1.2883,1.2557,1.2808,12900.0],["2003-03-20",1.2808,1.3386,1.2733,1.3235,29100.0],["2003-03-21",1.331,1.331,1.2808,1.2858,6800.0],["2003-03-24",1.2557,1.2683,1.2557,1.2557,21000.0],["2003-03-25",1.2557,1.2557,1.2306,1.2306,14900.0],["2003-03-26",1.2381,1.2557,1.2356,1.2457,12500.0],["2003-03-27",1.2532,1.2532,1.2356,1.2356,14000.0],["2003-03-28",1.2331,1.3034,1.2331,1.3009,25000.0],["2003-03-31",1.3185,1.3185,1.2934,1.3185,11100.0],["2003-04-01",1.331,1.3536,1.316,1.331,13600.0],["2003-04-02",1.3562,1.4014,1.3336,1.3788,5800.0],["2003-04-03",1.4014,1.4315,1.3938,1.4164,9800.0],["2003-04-04",1.4315,1.6073,1.4064,1.6073,43300.0],["2003-04-07",1.7831,1.7906,1.6575,1.6826,50100.0],["2003-04-08",1.7329,1.7555,1.6826,1.6902,23900.0],["2003-04-09",1.7027,1.7203,1.6575,1.6826,29400.0],["2003-04-10",1.6701,1.6701,1.5445,1.5445,19400.0],["2003-04-11",1.5571,1.645,1.5571,1.5998,14200.0],["2003-04-14",1.6199,1.6952,1.6073,1.6826,36200.0],["2003-04-15",1.6977,1.7253,1.6977,1.7153,24600.0],["2003-04-16",1.7178,1.7203,1.7027,1.7178,4800.0],["2003-04-17",1.7329,1.7555,1.6851,1.7329,307900.0],["2003-04-21",1.7329,1.7329,1.6575,1.6952,14900.0],["2003-04-22",1.7203,1.7329,1.6148,1.6575,24300.0],["2003-04-23",1.6324,1.6324,1.5872,1.6199,22100.0],["2003-04-24",1.758,1.9087,1.7128,1.9087,300600.0],["2003-04-25",1.9338,2.0468,1.9338,2.0041,156500.0],["2003-04-28",2.0217,2.1221,2.0217,2.1221,155900.0],["2003-04-29",2.1598,2.2854,2.1598,2.2628,114900.0],["2003-04-30",2.0091,2.1975,1.989,2.1724,134200.0],["2003-05-01",2.1498,2.3105,2.1472,2.3105,21200.0],["2003-05-02",2.2854,2.3733,2.2728,2.3356,51200.0],["2003-05-05",2.3281,2.3808,2.2854,2.308,102800.0],["2003-05-06",2.2954,2.3582,2.2954,2.323,234500.0],["2003-05-07",2.323,2.4461,2.323,2.4135,37200.0],["2003-05-08",2.3984,2.4562,2.3984,2.4511,19500.0],["2003-05-09",2.4587,2.4988,2.4235,2.426,40900.0],["2003-05-12",2.4361,2.4486,2.3858,2.4084,10300.0],["2003-05-13",2.21,2.3105,2.21,2.2854,40500.0],["2003-05-14",2.2979,2.3205,2.1849,2.2804,46400.0],["2003-05-15",2.2628,2.2804,2.2251,2.2703,30300.0],["2003-05-16",2.2452,2.2603,2.2226,2.2251,14700.0],["2003-05-19",2.2251,2.2477,2.1472,2.1598,13800.0],["2003-05-20",2.1347,2.1347,2.0116,2.0468,33800.0],["2003-05-21",2.0342,2.1347,2.0342,2.1347,11200.0],["2003-05-22",2.1598,2.2477,2.1573,2.1598,30600.0],["2003-05-23",2.1347,2.1774,2.1096,2.1322,42900.0],["2003-05-27",2.1096,2.1598,2.0593,2.0593,76800.0],["2003-05-28",2.0593,2.2452,2.0568,2.2251,160200.0],["2003-05-29",2.1347,2.1347,1.8836,1.8986,348700.0],["2003-05-30",1.8735,1.9589,1.8484,1.9413,83300.0],["2003-06-02",1.9413,1.979,1.9338,1.9463,48200.0],["2003-06-03",1.9488,1.9689,1.9463,1.9664,122500.0],["2003-06-04",1.9564,1.979,1.9564,1.9765,82600.0],["2003-06-05",1.9589,1.9589,1.9212,1.9488,89000.0],["2003-06-06",1.9338,1.9463,1.9087,1.9237,76300.0],["2003-06-09",1.9338,1.9338,1.8911,1.9112,90900.0],["2003-06-10",1.9112,1.9363,1.8986,1.9363,95900.0],["2003-06-11",1.9388,1.9438,1.9062,1.9162,74900.0],["2003-06-12",1.9162,1.9363,1.8836,1.8886,96400.0],["2003-06-13",1.8986,1.9087,1.8785,1.8861,291800.0],["2003-06-16",1.8861,1.8861,1.8132,1.8383,73300.0],["2003-06-17",1.8258,1.8258,1.7831,1.8032,471100.0],["2003-06-18",1.8157,1.9087,1.8082,1.8886,378200.0],["2003-06-19",1.9539,2.1297,1.9388,2.1071,380800.0],["2003-06-20",2.1322,2.1472,2.0593,2.0593,234400.0],["2003-06-23",2.0619,2.1096,1.9137,1.984,277200.0],["2003-06-24",1.984,2.2025,1.9689,2.1799,314200.0],["2003-06-25",2.1849,2.2477,2.1347,2.1347,339900.0],["2003-06-26",2.1096,2.1824,2.0342,2.1472,141500.0],["2003-06-27",2.0719,2.1347,2.0719,2.1347,349400.0],["2003-06-30",2.1347,2.1975,1.8835,2.0016,563000.0],["2003-07-01",2.0091,2.1447,1.984,2.1196,298100.0],["2003-07-02",2.1146,2.1447,2.0694,2.1171,170200.0],["2003-07-03",2.1146,2.1849,2.1146,2.1548,192000.0],["2003-07-07",2.1799,2.2151,2.1498,2.1523,223900.0],["2003-07-08",2.1498,2.1849,2.1322,2.1799,262500.0],["2003-07-09",2.1498,2.195,2.1472,2.1824,86800.0],["2003-07-10",2.1824,2.4109,2.1824,2.3683,315000.0],["2003-07-11",2.4235,2.6119,2.3733,2.5365,358200.0],["2003-07-14",2.6119,2.6119,2.5616,2.5641,177400.0],["2003-07-15",2.5867,2.6119,2.5641,2.5692,140500.0],["2003-07-16",2.6119,2.6571,2.5491,2.6119,214300.0],["2003-07-17",2.6119,2.6244,2.4863,2.5139,254300.0],["2003-07-18",2.5365,2.5365,2.4888,2.4988,100900.0],["2003-07-21",2.4963,2.5114,2.4361,2.4511,153600.0],["2003-07-22",2.4762,2.4863,2.3482,2.4109,265100.0],["2003-07-23",2.3883,2.5466,2.3858,2.539,121000.0],["2003-07-24",2.5616,2.6621,2.5591,2.6244,131600.0],["2003-07-25",2.5993,2.6244,2.5742,2.6144,65400.0],["2003-07-28",2.6319,2.6345,2.5968,2.6244,25000.0],["2003-07-29",2.5993,2.7249,2.5993,2.6872,72600.0],["2003-07-30",2.6922,2.7123,2.642,2.6721,249100.0],["2003-07-31",2.6621,2.6872,2.6621,2.6847,102200.0],["2003-08-01",2.6671,2.6872,2.6571,2.6772,112500.0],["2003-08-04",2.6872,2.6947,2.6621,2.6721,219800.0],["2003-08-05",2.6721,2.6746,2.637,2.6671,199500.0],["2003-08-06",2.6721,2.6947,2.6621,2.6872,241700.0],["2003-08-07",2.6847,2.6847,2.6495,2.6696,127500.0],["2003-08-08",2.7625,2.8253,2.7073,2.7374,217400.0],["2003-08-11",2.7575,2.7575,2.7098,2.7299,34200.0],["2003-08-12",2.7249,2.7299,2.6872,2.7274,110000.0],["2003-08-13",2.7023,2.7324,2.647,2.7324,84500.0],["2003-08-14",2.7324,2.7625,2.6696,2.7525,77600.0],["2003-08-15",2.7625,2.7625,2.6018,2.6018,116400.0],["2003-08-18",2.6244,2.6947,2.6244,2.6822,99300.0],["2003-08-19",2.7073,2.8253,2.7073,2.8077,243300.0],["2003-08-20",2.8002,2.8002,2.7625,2.7726,141400.0],["2003-08-21",2.7701,2.8128,2.7701,2.8103,193100.0],["2003-08-22",2.8103,2.8103,2.7625,2.8052,43900.0],["2003-08-25",2.8027,2.8128,2.7751,2.7877,21800.0],["2003-08-26",2.7877,2.8128,2.7751,2.8103,144400.0],["2003-08-27",2.8103,2.8128,2.7374,2.7877,71900.0],["2003-08-28",2.7977,2.8002,2.7374,2.7625,95700.0],["2003-08-29",2.7751,2.7952,2.745,2.7952,34500.0],["2003-09-02",2.8002,2.8052,2.7651,2.8027,38600.0],["2003-09-03",2.8077,2.9735,2.8077,2.9735,218700.0],["2003-09-04",2.9735,2.9735,2.9157,2.9509,70000.0],["2003-09-05",2.9685,3.0011,2.9584,2.9861,56000.0],["2003-09-08",2.9635,3.1091,2.9635,3.1066,101800.0],["2003-09-09",3.1141,3.1141,3.0287,3.0514,80300.0],["2003-09-10",3.0187,3.0187,2.9107,2.971,72300.0],["2003-09-11",2.9509,3.0438,2.9258,3.0262,132700.0],["2003-09-12",3.0137,3.0212,2.9584,3.0112,39400.0],["2003-09-15",3.0112,3.0514,2.9911,3.0514,39800.0],["2003-09-16",3.0589,3.089,2.9911,3.0488,87600.0],["2003-09-17",3.0514,3.089,3.0514,3.089,85200.0],["2003-09-18",3.1016,3.1141,3.089,3.1116,42200.0],["2003-09-19",3.1116,3.1267,3.089,3.1217,67300.0],["2003-09-22",3.0514,3.089,3.0514,3.089,49500.0],["2003-09-23",3.089,3.089,3.0413,3.0865,31400.0],["2003-09-24",3.0664,3.0765,3.0338,3.0765,45400.0],["2003-09-25",3.0639,3.0639,3.0338,3.0363,60100.0],["2003-09-26",3.0137,3.0162,2.9886,3.0137,37800.0],["2003-09-29",3.0137,3.0237,2.9635,3.0087,42600.0],["2003-09-30",3.0112,3.0137,3.0036,3.0137,5900.0],["2003-10-01",3.0262,3.0514,3.0137,3.0514,99800.0],["2003-10-02",3.0514,3.1443,3.0514,3.1367,52000.0],["2003-10-03",3.1619,3.2422,3.1619,3.2347,110300.0],["2003-10-06",3.2774,3.3954,3.2623,3.3427,192400.0],["2003-10-07",3.3678,3.3778,3.1393,3.3778,99500.0],["2003-10-08",3.4029,3.5687,3.3904,3.5285,213000.0],["2003-10-09",3.5662,3.6164,3.5662,3.5863,232700.0],["2003-10-10",3.6039,3.6064,3.5134,3.5361,37600.0],["2003-10-13",3.5536,3.5536,3.4908,3.5134,63200.0],["2003-10-14",3.4532,3.4532,3.4155,3.4381,37500.0],["2003-10-15",3.4381,3.4783,3.413,3.4381,33400.0],["2003-10-16",3.3879,3.4205,3.3025,3.3351,93000.0],["2003-10-17",3.3603,3.3603,3.3201,3.3427,17200.0],["2003-10-20",3.3176,3.3276,3.2774,3.305,23100.0],["2003-10-21",3.2899,3.4055,3.2698,3.4055,88000.0],["2003-10-22",3.4155,3.5285,3.3904,3.4532,237500.0],["2003-10-23",3.4281,3.4808,3.4055,3.4632,52500.0],["2003-10-24",3.4758,3.4908,3.4281,3.4281,25400.0],["2003-10-27",3.4406,3.526,3.4406,3.516,152800.0],["2003-10-28",3.5285,3.5536,3.4708,3.5411,113800.0],["2003-10-29",3.5411,3.7797,3.5411,3.7545,282500.0],["2003-10-30",3.8424,3.8424,3.6993,3.7822,173000.0],["2003-10-31",3.8048,3.8048,3.7294,3.7671,123800.0],["2003-11-03",3.8173,3.855,3.5787,3.6666,119500.0],["2003-11-04",3.6666,3.7797,3.6666,3.7646,107100.0],["2003-11-05",3.7671,3.7671,3.7169,3.7621,47600.0],["2003-11-06",3.7621,3.7621,3.7043,3.742,58800.0],["2003-11-07",3.7621,3.7671,3.7294,3.7395,125400.0],["2003-11-10",3.7395,3.7545,3.7068,3.7144,77200.0],["2003-11-11",3.7169,3.742,3.6164,3.7043,110600.0],["2003-11-12",3.7043,3.9555,3.6943,3.9555,342900.0],["2003-11-13",3.9555,3.9555,3.8801,3.9178,166000.0],["2003-11-14",3.9052,4.0157,3.9027,3.9931,119800.0],["2003-11-17",4.081,4.081,3.9605,3.968,209400.0],["2003-11-18",3.9931,3.9931,3.958,3.9781,122800.0],["2003-11-19",3.9881,3.9931,3.9379,3.9655,94900.0],["2003-11-20",3.9655,3.9931,3.9529,3.958,129800.0],["2003-11-21",3.973,3.9856,3.9128,3.9178,62200.0],["2003-11-24",3.968,4.0434,3.9555,4.0434,149900.0],["2003-11-25",4.0559,4.1689,4.0559,4.1338,165100.0],["2003-11-26",4.194,4.2066,4.1765,4.1815,95800.0],["2003-11-28",4.1991,4.2192,4.1639,4.1664,72000.0],["2003-12-01",4.2418,4.2694,4.2066,4.2418,107700.0],["2003-12-02",4.2192,4.2192,4.1061,4.1287,141000.0],["2003-12-03",4.1438,4.1438,4.0886,4.1187,49200.0],["2003-12-04",4.1187,4.1187,3.9781,4.0333,76900.0],["2003-12-05",4.0333,4.081,4.0107,4.0685,51200.0],["2003-12-08",4.0685,4.2116,4.0685,4.1965,55400.0],["2003-12-09",4.1689,4.2644,4.1513,4.1815,70800.0],["2003-12-10",4.194,4.2016,4.1061,4.1513,114400.0],["2003-12-11",4.1438,4.2744,4.1087,4.2669,144900.0],["2003-12-12",4.3297,4.518,4.3297,4.4653,356000.0],["2003-12-15",4.5707,4.5707,4.4201,4.4201,348400.0],["2003-12-16",4.4829,4.5105,4.3573,4.4954,225100.0],["2003-12-17",4.513,4.5582,4.4954,4.513,160800.0],["2003-12-18",4.5456,4.6712,4.523,4.6411,273500.0],["2003-12-19",4.6536,4.729,4.6461,4.729,187100.0],["2003-12-22",4.7717,4.8847,4.7591,4.8093,303300.0],["2003-12-23",4.8344,4.8972,4.7842,4.8093,152500.0],["2003-12-24",4.8093,4.8495,4.7918,4.8169,82900.0],["2003-12-26",4.842,4.95,4.842,4.8922,106900.0],["2003-12-29",4.9475,4.9977,4.9223,4.95,203700.0],["2003-12-30",4.96,5.0203,4.9098,4.9173,223100.0],["2003-12-31",4.9223,4.9223,4.7666,4.8294,408700.0],["2004-01-02",4.8294,4.837,4.3949,4.6235,427300.0],["2004-01-05",4.5306,4.7089,4.5306,4.6838,269300.0],["2004-01-06",4.6712,4.6712,4.5306,4.6235,367200.0],["2004-01-07",4.6235,4.7465,4.621,4.6461,265300.0],["2004-01-08",4.6586,4.6963,4.5959,4.6461,106800.0],["2004-01-09",4.6436,4.6436,4.5959,4.5959,97800.0],["2004-01-12",4.4954,4.5682,4.4326,4.5255,260400.0],["2004-01-13",4.5205,4.5833,4.508,4.5758,103100.0],["2004-01-14",4.5682,4.5758,4.4954,4.513,86000.0],["2004-01-15",4.5456,4.5582,4.4879,4.4879,86300.0],["2004-01-16",4.4577,4.5331,4.4452,4.5205,194800.0],["2004-01-20",4.5406,4.5833,4.4728,4.4828,107700.0],["2004-01-21",4.5933,4.5933,4.4828,4.5155,147800.0],["2004-01-22",4.518,4.5205,4.4828,4.4828,94600.0],["2004-01-23",4.508,4.6838,4.4954,4.6084,379500.0],["2004-01-26",4.6084,4.739,4.5582,4.5833,209200.0],["2004-01-27",4.5959,4.5959,4.4326,4.4326,211600.0],["2004-01-28",4.4326,4.5331,4.2744,4.3447,286400.0],["2004-01-29",4.2819,4.415,3.5285,4.3698,500900.0],["2004-01-30",4.3447,4.508,4.3447,4.3924,165800.0],["2004-02-02",4.3196,4.415,4.3121,4.3121,143100.0],["2004-02-03",4.3045,4.3975,4.2392,4.2568,137200.0],["2004-02-04",4.2568,4.3071,4.1739,4.2568,178300.0],["2004-02-05",4.2694,4.2895,4.2493,4.2819,187000.0],["2004-02-06",4.2568,4.4929,4.2568,4.4803,233500.0],["2004-02-09",4.4803,4.5155,4.3849,4.4075,149300.0],["2004-02-10",4.4075,4.4075,4.3698,4.3849,76700.0],["2004-02-11",4.395,4.395,4.3196,4.3221,214400.0],["2004-02-12",4.3221,4.3221,4.2242,4.2392,107700.0],["2004-02-13",4.2443,4.2669,4.0182,4.2468,217900.0],["2004-02-17",4.2819,4.4904,4.2819,4.3573,205700.0],["2004-02-18",4.3623,4.3874,3.8977,4.0182,375500.0],["2004-02-19",4.0685,4.1739,3.9931,4.1287,253200.0],["2004-02-20",4.1438,4.1438,3.8198,3.9178,229800.0],["2004-02-23",3.9077,4.0358,3.7671,4.0358,220100.0],["2004-02-24",3.9931,4.0961,3.9931,4.081,195700.0],["2004-02-25",4.0835,4.2694,4.0835,4.2292,158100.0],["2004-02-26",4.2041,4.2819,4.1689,4.2041,403000.0],["2004-02-27",4.2543,4.3698,4.2242,4.3548,435000.0],["2004-03-01",4.4201,4.4954,4.4201,4.4251,281500.0],["2004-03-02",4.4201,4.4452,4.3698,4.3774,184700.0],["2004-03-03",4.3523,4.395,4.3045,4.3447,161200.0],["2004-03-04",4.3447,4.3824,4.3347,4.3648,147100.0],["2004-03-05",4.3648,4.4653,4.3472,4.4452,114700.0],["2004-03-08",4.4703,4.6461,4.4703,4.5858,193300.0],["2004-03-09",4.5682,4.5682,4.4703,4.5029,76700.0],["2004-03-10",4.4904,4.6084,4.4552,4.4552,155200.0],["2004-03-11",4.395,4.4577,4.3698,4.3698,112500.0],["2004-03-12",4.2819,4.3824,4.2794,4.3271,195800.0],["2004-03-15",4.3071,4.3447,4.287,4.3071,86400.0],["2004-03-16",4.3071,4.4703,4.3071,4.395,89800.0],["2004-03-17",4.395,4.508,4.395,4.4602,54200.0],["2004-03-18",4.4452,4.4879,4.4351,4.4879,23700.0],["2004-03-19",4.4728,4.4954,4.4577,4.4602,68300.0],["2004-03-22",4.4778,4.4778,4.3447,4.3824,59100.0],["2004-03-23",4.3698,4.4829,4.3573,4.4577,104100.0],["2004-03-24",4.4451,4.4855,4.4199,4.4678,140300.0],["2004-03-25",4.4678,4.5613,4.4552,4.5461,265900.0],["2004-03-26",4.5461,4.6472,4.536,4.5966,373400.0],["2004-03-29",4.5714,4.6219,4.5461,4.5966,232400.0],["2004-03-30",4.6067,4.6724,4.5865,4.6674,150200.0],["2004-03-31",4.627,4.6573,4.5461,4.5966,167500.0],["2004-04-01",4.5966,4.7608,4.5815,4.7532,166500.0],["2004-04-02",4.7886,4.7936,4.6977,4.6977,97400.0],["2004-04-05",4.6219,4.7204,4.5941,4.6775,92000.0],["2004-04-06",4.6724,4.7179,4.6396,4.68,56600.0],["2004-04-07",4.68,4.6951,4.6345,4.6724,42300.0],["2004-04-08",4.685,4.7128,4.6598,4.6724,23000.0],["2004-04-12",4.6724,4.7002,4.6472,4.6977,63500.0],["2004-04-13",4.6977,4.6977,4.4956,4.5461,182700.0],["2004-04-14",4.4451,4.4906,4.3087,4.4199,156600.0],["2004-04-15",4.4199,4.4704,4.4072,4.4451,154100.0],["2004-04-16",4.4451,4.4527,4.3769,4.4325,91900.0],["2004-04-19",4.4072,4.4628,4.382,4.4451,92000.0],["2004-04-20",4.4855,4.536,4.4628,4.4956,141900.0],["2004-04-21",4.4805,4.4805,4.3239,4.3693,69800.0],["2004-04-22",4.3188,4.3693,4.1925,4.3188,118800.0],["2004-04-23",4.2986,4.2986,4.238,4.2835,61700.0],["2004-04-26",4.2683,4.2784,4.0915,4.2026,153400.0],["2004-04-27",4.1925,4.2304,4.1319,4.2279,63600.0],["2004-04-28",4.2279,4.2279,4.0789,4.1572,131200.0],["2004-04-29",4.041,4.0663,3.8642,3.8844,356500.0],["2004-04-30",3.7379,3.8263,3.5106,3.7379,535500.0],["2004-05-03",3.7884,3.8516,3.7758,3.8238,267100.0],["2004-05-04",3.94,4.094,3.94,4.0637,319100.0],["2004-05-05",4.041,4.0966,4.0031,4.036,115800.0],["2004-05-06",4.0158,4.0183,3.8642,3.9349,123400.0],["2004-05-07",3.9349,3.9375,3.8516,3.8996,190400.0],["2004-05-10",3.8491,3.8516,3.6369,3.7682,437800.0],["2004-05-11",3.743,3.8516,3.7405,3.844,248800.0],["2004-05-12",3.7177,3.8415,3.6293,3.7455,467400.0],["2004-05-13",3.7379,3.8491,3.7379,3.7758,152100.0],["2004-05-14",3.7632,3.8011,3.6773,3.7859,98000.0],["2004-05-17",3.7607,3.7607,3.6748,3.7,195100.0],["2004-05-18",3.6874,3.7354,3.6571,3.7329,128000.0],["2004-05-19",3.7127,3.8895,3.7127,3.7632,146200.0],["2004-05-20",3.7632,3.8011,3.7177,3.7657,121700.0],["2004-05-21",3.7758,3.8061,3.7632,3.791,125800.0],["2004-05-24",3.791,3.839,3.791,3.8263,74900.0],["2004-05-25",3.8011,3.9021,3.7783,3.8895,66700.0],["2004-05-26",3.9021,3.9652,3.8642,3.9652,68900.0],["2004-05-27",3.9703,4.041,3.94,3.9678,91900.0],["2004-05-28",4.0158,4.0183,3.9501,3.9678,38600.0],["2004-06-01",4.0309,4.0309,3.945,4.0006,35100.0],["2004-06-02",4.0082,4.0082,3.9476,3.9804,42400.0],["2004-06-03",3.9652,4.0233,3.9476,3.9905,40700.0],["2004-06-04",4.0031,4.0587,4.0031,4.0107,18500.0],["2004-06-07",4.0056,4.0562,3.9854,4.0486,41300.0],["2004-06-08",4.041,4.1117,4.0157,4.0663,37000.0],["2004-06-09",4.0663,4.0663,3.9299,3.9501,158400.0],["2004-06-10",4.0132,4.0132,3.9147,3.9299,58000.0],["2004-06-14",3.8895,3.8895,3.743,3.7809,262200.0],["2004-06-15",3.7632,3.8642,3.743,3.839,253800.0],["2004-06-16",3.8188,3.9021,3.8011,3.8844,69400.0],["2004-06-17",3.8642,3.8718,3.8162,3.8289,35800.0],["2004-06-18",3.8895,3.897,3.839,3.8491,60100.0],["2004-06-21",3.8491,3.8768,3.7834,3.7935,51600.0],["2004-06-22",3.8188,3.9147,3.7884,3.9147,96600.0],["2004-06-23",3.94,4.0031,3.8945,4.0031,75200.0],["2004-06-24",3.998,4.0133,3.9091,3.9777,32800.0],["2004-06-25",3.9701,3.9777,3.9015,3.9269,41200.0],["2004-06-28",3.9345,3.998,3.9192,3.9421,31700.0],["2004-06-29",3.9421,4.0031,3.9167,4.0031,17600.0],["2004-06-30",4.0031,4.0285,3.9421,3.9853,63100.0],["2004-07-01",3.9777,4.054,3.9116,3.9192,125600.0],["2004-07-02",3.8887,3.9142,3.782,3.8405,135600.0],["2004-07-06",3.876,3.8786,3.7972,3.8125,233200.0],["2004-07-07",3.7922,3.9091,3.7896,3.8379,97400.0],["2004-07-08",3.7922,3.8862,3.7362,3.7718,135600.0],["2004-07-09",3.782,3.8049,3.7159,3.7871,77300.0],["2004-07-12",3.8176,3.8252,3.7108,3.782,65400.0],["2004-07-13",3.7617,3.8125,3.7108,3.8125,197500.0],["2004-07-14",3.7998,3.7998,3.7159,3.782,65200.0],["2004-07-15",3.8125,3.8379,3.7235,3.7795,87300.0],["2004-07-16",3.782,3.8811,3.749,3.8633,173800.0],["2004-07-19",3.8379,3.8811,3.8125,3.8506,70900.0],["2004-07-20",3.8506,3.8633,3.7896,3.8455,63800.0],["2004-07-21",3.8455,3.8862,3.8252,3.8252,49200.0],["2004-07-22",3.8252,3.8633,3.7235,3.7972,98400.0],["2004-07-23",3.8049,3.8176,3.8023,3.8074,23500.0],["2004-07-26",3.8252,3.8354,3.7464,3.8176,69600.0],["2004-07-27",3.8176,3.9167,3.815,3.9142,61600.0],["2004-07-28",3.8989,3.8989,3.7947,3.8532,41400.0],["2004-07-29",3.8786,3.9802,3.8684,3.9599,96800.0],["2004-07-30",3.9904,4.0006,3.9396,3.993,50600.0],["2004-08-02",3.9472,4.0336,3.9472,4.0158,57700.0],["2004-08-03",4.0158,4.1582,4.0158,4.0565,740700.0],["2004-08-04",4.0133,4.0311,3.9116,3.965,42900.0],["2004-08-05",4.0107,4.237,3.9142,4.1099,389900.0],["2004-08-06",4.1048,4.2141,4.0946,4.1226,357700.0],["2004-08-09",4.1429,4.1937,4.1429,4.1632,241600.0],["2004-08-10",4.181,4.2954,4.181,4.2293,237000.0],["2004-08-11",4.237,4.237,4.115,4.181,188500.0],["2004-08-12",4.2115,4.237,4.1378,4.1632,151700.0],["2004-08-13",4.1683,4.1937,4.1556,4.1607,129700.0],["2004-08-16",4.1937,4.3081,4.1937,4.2852,112900.0],["2004-08-17",4.303,4.3056,4.1353,4.1378,107900.0],["2004-08-18",4.1556,4.2903,4.148,4.2192,182800.0],["2004-08-19",4.2446,4.2751,4.2039,4.2065,55300.0],["2004-08-20",4.1937,4.237,4.1836,4.1912,74800.0],["2004-08-23",4.1861,4.2039,4.1632,4.1887,140900.0],["2004-08-24",4.2192,4.2192,4.1607,4.176,286000.0],["2004-08-25",4.2014,4.2166,4.176,4.1937,63900.0],["2004-08-26",4.1937,4.1963,4.1734,4.1734,29200.0],["2004-08-27",4.181,4.2649,4.1658,4.2217,70300.0],["2004-08-30",4.2446,4.2776,4.1709,4.181,82100.0],["2004-08-31",4.1937,4.2649,4.1912,4.2624,105200.0],["2004-09-01",4.3132,4.3132,4.2217,4.2802,53000.0],["2004-09-02",4.27,4.27,4.1988,4.2344,22000.0],["2004-09-03",4.2446,4.2446,4.1836,4.2242,37200.0],["2004-09-07",4.3208,4.3208,4.242,4.2573,135100.0],["2004-09-08",4.2598,4.27,4.2166,4.2192,65700.0],["2004-09-09",4.2192,4.2192,4.0794,4.1302,282500.0],["2004-09-10",4.1302,4.2039,4.1302,4.176,112900.0],["2004-09-13",4.181,4.1937,4.1658,4.181,113500.0],["2004-09-14",4.2014,4.2293,4.176,4.1937,52200.0],["2004-09-15",4.2065,4.2065,4.1429,4.1632,73100.0],["2004-09-16",4.1887,4.2014,4.1683,4.1734,175800.0],["2004-09-17",4.181,4.2166,4.176,4.1988,195100.0],["2004-09-20",4.1937,4.1988,4.1683,4.1988,80300.0],["2004-09-21",4.1963,4.2115,4.181,4.2014,95800.0],["2004-09-22",4.2141,4.2192,4.181,4.181,215500.0],["2004-09-23",4.222,4.263,4.1838,4.2357,90800.0],["2004-09-24",4.222,4.2521,4.2111,4.2275,72800.0],["2004-09-27",4.2084,4.222,4.1619,4.1701,158300.0],["2004-09-28",4.151,4.1947,4.151,4.1947,191400.0],["2004-09-29",4.2029,4.2138,4.1701,4.1728,211300.0],["2004-09-30",4.1728,4.2357,4.1674,4.1947,262900.0],["2004-10-01",4.1947,4.2084,4.181,4.1947,263800.0],["2004-10-04",4.1947,4.3013,4.1947,4.2903,120800.0],["2004-10-05",4.2985,4.3122,4.274,4.2849,102100.0],["2004-10-06",4.2876,4.3313,4.274,4.3177,140000.0],["2004-10-07",4.304,4.3313,4.2903,4.2931,376800.0],["2004-10-08",4.2931,4.2931,4.2056,4.2248,81200.0],["2004-10-11",4.3778,4.6784,4.3751,4.6784,515000.0],["2004-10-12",4.6456,4.6456,4.58,4.6128,143800.0],["2004-10-13",4.6374,4.6483,4.5172,4.5336,290100.0],["2004-10-14",4.5663,4.5909,4.5445,4.58,103900.0],["2004-10-15",4.5773,4.6839,4.5609,4.6073,226500.0],["2004-10-18",4.6183,4.6675,4.5909,4.6319,144600.0],["2004-10-19",4.6183,4.6647,4.5773,4.6101,125600.0],["2004-10-20",4.621,4.6401,4.6046,4.6237,46600.0],["2004-10-21",4.5964,4.7139,4.5964,4.7003,781500.0],["2004-10-22",4.7276,4.8096,4.7276,4.7686,160800.0],["2004-10-25",4.7822,4.8506,4.6729,4.7248,182700.0],["2004-10-26",4.7139,4.7795,4.7003,4.7604,147600.0],["2004-10-27",4.7768,4.8342,4.7576,4.8232,270500.0],["2004-10-28",4.8232,5.0008,4.7932,4.9517,310100.0],["2004-10-29",4.9845,5.0364,4.9462,5.009,290300.0],["2004-11-01",5.0528,5.0692,4.9981,5.0664,382500.0],["2004-11-02",5.0664,5.1238,5.0446,5.1102,144100.0],["2004-11-03",5.1375,5.1593,5.0746,5.0828,165200.0],["2004-11-04",5.0828,5.1266,5.0582,5.1129,168400.0],["2004-11-05",5.1184,5.1348,5.0828,5.102,105000.0],["2004-11-08",5.0965,5.1211,5.091,5.1074,66500.0],["2004-11-09",5.1266,5.1402,5.0965,5.1402,167800.0],["2004-11-10",5.1648,5.1675,5.0555,5.102,83600.0],["2004-11-11",5.0965,5.1238,5.0719,5.1211,39400.0],["2004-11-12",5.1293,5.143,5.1156,5.1184,77900.0],["2004-11-15",5.0828,5.1184,5.0774,5.0883,86100.0],["2004-11-16",5.0883,5.1156,5.0883,5.0965,41800.0],["2004-11-17",5.1074,5.1921,5.0446,5.0446,265000.0],["2004-11-18",5.0555,5.061,4.7549,4.8779,177400.0],["2004-11-19",4.8915,4.9271,4.703,4.7932,117000.0],["2004-11-22",4.8041,4.9243,4.7822,4.8697,102400.0],["2004-11-23",4.8915,4.9544,4.8751,4.8997,78900.0],["2004-11-24",4.9189,4.9325,4.8451,4.8915,70100.0],["2004-11-26",4.9107,4.9517,4.9079,4.9435,40100.0],["2004-11-29",4.9599,5.0172,4.8669,4.9052,181600.0],["2004-11-30",4.8888,4.9435,4.8888,4.938,223000.0],["2004-12-01",4.9189,4.9899,4.9189,4.9872,148500.0],["2004-12-02",5.0118,5.0473,4.9845,5.0063,200700.0],["2004-12-03",4.9872,5.009,4.9462,4.9845,146000.0],["2004-12-06",4.9708,5.0391,4.9599,5.0172,65800.0],["2004-12-07",5.0282,5.0309,4.9735,4.979,100200.0],["2004-12-08",4.9735,5.0172,4.9325,5.0063,87200.0],["2004-12-09",5.0282,5.0418,4.9353,4.9435,173900.0],["2004-12-10",4.9489,4.9708,4.9216,4.9462,46700.0],["2004-12-13",4.9571,4.9872,4.9243,4.9462,117900.0],["2004-12-14",4.9599,4.9954,4.9489,4.9735,129500.0],["2004-12-15",4.9872,5.02,4.9735,4.9763,229700.0],["2004-12-16",5.0009,5.1375,5.0009,5.1375,128200.0],["2004-12-17",5.1375,5.1648,5.0336,5.0692,105400.0],["2004-12-20",5.0692,5.1648,5.0555,5.0692,117100.0],["2004-12-21",5.0418,5.173,5.0254,5.1348,57100.0],["2004-12-22",5.091,5.1675,5.0774,5.1348,86900.0],["2004-12-23",5.1511,5.2714,5.1429,5.1921,78400.0],["2004-12-27",5.2195,5.2413,5.1156,5.1512,92400.0],["2004-12-28",5.1512,5.2304,5.143,5.1976,161100.0],["2004-12-29",5.1921,5.3069,5.1894,5.2878,111300.0],["2004-12-30",5.2878,5.3452,5.255,5.3342,75400.0],["2004-12-31",5.3288,5.4654,5.3151,5.449,278600.0],["2005-01-03",5.4381,5.4381,5.3698,5.3752,170300.0],["2005-01-04",5.3697,5.3862,5.2348,5.2623,154600.0],["2005-01-05",5.232,5.2458,5.1026,5.188,239100.0],["2005-01-06",5.1632,5.2733,5.1632,5.2733,407300.0],["2005-01-07",5.2458,5.2733,5.2045,5.2183,39700.0],["2005-01-10",5.2183,5.2733,5.2183,5.2293,130900.0],["2005-01-11",5.2458,5.2733,5.1907,5.221,251100.0],["2005-01-12",5.2348,5.3284,5.2293,5.3284,799800.0],["2005-01-13",5.3835,5.5019,5.3697,5.4,335300.0],["2005-01-14",5.3973,5.5212,5.3973,5.4964,156300.0],["2005-01-18",5.6341,5.8103,5.6231,5.7607,393600.0],["2005-01-19",5.7828,5.8241,5.7415,5.7745,268600.0],["2005-01-20",5.8076,5.8516,5.7277,5.7773,107300.0],["2005-01-21",5.7965,5.8379,5.7552,5.7552,166700.0],["2005-01-24",5.7855,6.0058,5.7855,5.8268,108300.0],["2005-01-25",5.8929,5.9728,5.7828,5.7828,107900.0],["2005-01-26",5.7415,5.8461,5.6781,5.8158,102700.0],["2005-01-27",5.8076,5.9342,5.7828,5.8351,99700.0],["2005-01-28",5.8351,5.8379,5.7525,5.7552,95300.0],["2005-01-31",5.8241,6.0719,5.8076,6.0692,163200.0],["2005-02-01",6.0967,6.0995,6.0168,6.0526,175400.0],["2005-02-02",6.0719,6.0857,6.0031,6.0306,70200.0],["2005-02-03",6.0031,6.0031,5.8241,5.8681,186100.0],["2005-02-04",5.8516,6.1132,5.8323,6.0499,416100.0],["2005-02-07",6.0582,6.5263,6.0444,6.4024,744100.0],["2005-02-08",6.4685,6.4685,6.2867,6.3556,187100.0],["2005-02-09",6.339,6.4932,6.3335,6.4271,247100.0],["2005-02-10",6.4271,6.4271,6.3253,6.35,389900.0],["2005-02-11",6.3611,6.6089,6.3583,6.6034,405100.0],["2005-02-14",6.6364,6.8099,6.6089,6.7989,386200.0],["2005-02-15",6.7989,7.0219,6.0581,6.0664,1593700.0],["2005-02-16",6.0499,6.3335,5.8434,6.295,699500.0],["2005-02-17",6.3473,6.3473,5.9783,6.0967,482900.0],["2005-02-18",6.0719,6.0774,5.8158,5.9205,278500.0],["2005-02-22",5.948,6.1876,5.9342,6.1408,247900.0],["2005-02-23",6.0719,6.2922,6.0719,6.2399,1085200.0],["2005-02-24",6.2234,6.3308,6.2096,6.2784,256400.0],["2005-02-25",6.3032,6.3032,6.1958,6.2041,209400.0],["2005-02-28",6.2041,6.2041,5.9893,6.0829,323400.0],["2005-03-01",6.105,6.1187,5.9893,6.0444,422500.0],["2005-03-02",6.0554,6.1793,5.9866,6.0582,154100.0],["2005-03-03",6.0582,6.1848,6.0031,6.1353,106500.0],["2005-03-04",6.1353,6.2509,6.1353,6.2371,221600.0],["2005-03-07",6.2784,6.3253,6.0939,6.1215,67200.0],["2005-03-08",6.0939,6.1545,6.0719,6.0747,51600.0],["2005-03-09",6.0581,6.0802,6.0526,6.0554,284700.0],["2005-03-10",6.0526,6.0857,6.0031,6.0251,73300.0],["2005-03-11",6.0251,6.0526,6.0196,6.0279,41400.0],["2005-03-14",6.0279,6.0857,6.0168,6.0857,218500.0],["2005-03-15",6.105,6.1435,6.0086,6.0196,122300.0],["2005-03-16",6.0224,6.1408,6.0058,6.1242,320300.0],["2005-03-17",6.1408,6.1958,6.1022,6.1711,93300.0],["2005-03-18",6.1821,6.2096,6.149,6.1903,79000.0],["2005-03-21",6.2234,6.2454,6.149,6.2179,59000.0],["2005-03-22",6.2234,6.2509,6.2013,6.2096,179300.0],["2005-03-23",6.1975,6.3033,5.992,6.0223,150700.0],["2005-03-24",5.983,6.1794,5.9316,6.1643,83800.0],["2005-03-28",6.2096,6.2217,6.125,6.1915,87700.0],["2005-03-29",6.1915,6.1915,5.9316,5.9467,109500.0],["2005-03-30",5.983,6.0978,5.983,6.0525,93800.0],["2005-03-31",6.0525,6.2036,6.0525,6.1764,85400.0],["2005-04-01",6.1733,6.2217,6.1371,6.1492,39000.0],["2005-04-04",6.1492,6.3305,6.1038,6.264,240300.0],["2005-04-05",6.261,6.2821,6.1038,6.119,53900.0],["2005-04-06",6.131,6.1945,6.0918,6.0978,53400.0],["2005-04-07",6.0736,6.1673,6.0646,6.0978,57200.0],["2005-04-08",6.0495,6.2217,6.0495,6.1854,341100.0],["2005-04-11",6.1764,6.1764,6.119,6.1431,45300.0],["2005-04-12",6.119,6.131,6.0132,6.0736,69500.0],["2005-04-13",6.1038,6.1038,6.0071,6.0615,240500.0],["2005-04-14",6.0404,6.0615,5.9105,5.9346,56900.0],["2005-04-15",5.9528,5.9528,5.5297,5.6808,705300.0],["2005-04-18",5.6808,5.7171,5.6083,5.6536,134600.0],["2005-04-19",5.6627,5.9376,5.6627,5.7835,269600.0],["2005-04-20",5.8017,5.8077,5.6204,5.6506,76000.0],["2005-04-21",5.6808,5.7412,5.6536,5.6627,109000.0],["2005-04-22",5.6627,5.6868,5.5418,5.572,129300.0],["2005-04-25",5.5902,5.7473,5.5902,5.7473,108500.0],["2005-04-26",5.7261,5.7443,5.6476,5.7443,139000.0],["2005-04-27",5.7292,5.7412,5.6808,5.6808,26900.0],["2005-04-28",5.6808,5.6959,5.6204,5.6476,66100.0],["2005-04-29",5.6929,5.708,5.5418,5.708,152100.0],["2005-05-02",5.6808,5.7352,5.6234,5.6445,58700.0],["2005-05-03",5.6325,5.6959,5.6022,5.6657,78700.0],["2005-05-04",5.6657,5.8621,5.6657,5.8168,38400.0],["2005-05-05",5.8168,5.9376,5.7805,5.9376,128200.0],["2005-05-06",5.8772,5.8923,5.4149,5.5055,270200.0],["2005-05-09",4.8347,4.9979,4.6353,4.7078,1897100.0],["2005-05-10",4.7078,4.9858,4.7078,4.9556,616800.0],["2005-05-11",4.9888,5.2245,4.9888,5.2124,595500.0],["2005-05-12",5.2578,5.288,5.2124,5.2155,270500.0],["2005-05-13",5.2275,5.2336,5.1339,5.146,326800.0],["2005-05-16",5.1369,5.2578,5.1188,5.2275,330000.0],["2005-05-17",5.2155,5.2336,5.1611,5.1943,110300.0],["2005-05-18",5.1973,5.288,5.1913,5.2155,142600.0],["2005-05-19",5.2155,5.2699,5.2064,5.2427,112500.0],["2005-05-20",5.2396,5.285,5.2124,5.2457,43200.0],["2005-05-23",5.2427,5.3031,5.2124,5.2427,53900.0],["2005-05-24",5.2547,5.294,5.2034,5.2668,140000.0],["2005-05-25",5.294,5.3545,5.2699,5.3152,95300.0],["2005-05-26",5.3696,5.4209,5.3665,5.3877,173700.0],["2005-05-27",5.4089,5.4421,5.3847,5.4391,73400.0],["2005-05-31",5.4512,5.563,5.424,5.5297,425100.0],["2005-06-01",5.5448,5.6204,5.5297,5.6174,86100.0],["2005-06-02",5.5841,5.6717,5.5781,5.6204,58100.0],["2005-06-03",5.6294,5.8047,5.6294,5.7896,829900.0],["2005-06-06",5.7896,5.8107,5.7412,5.7896,57200.0],["2005-06-07",5.8168,5.8621,5.7866,5.8228,64500.0],["2005-06-08",5.8591,5.8591,5.7503,5.7594,299300.0],["2005-06-09",5.7715,5.8289,5.7563,5.8168,204600.0],["2005-06-10",5.853,5.8561,5.8077,5.8379,132400.0],["2005-06-13",5.8258,5.8319,5.7805,5.8017,164500.0],["2005-06-14",5.8017,5.8319,5.7745,5.8258,114600.0],["2005-06-15",5.8228,5.847,5.7805,5.8319,284800.0],["2005-06-16",5.844,5.9346,5.8349,5.8984,72400.0],["2005-06-17",5.9105,5.9679,5.8923,5.9558,128100.0],["2005-06-20",5.9709,5.9769,5.7563,5.7563,112600.0],["2005-06-21",5.7594,5.7866,5.5509,5.5569,239900.0],["2005-06-22",5.5297,5.5902,5.3514,5.5448,874500.0],["2005-06-23",5.6959,5.8289,5.5902,5.5932,218300.0],["2005-06-24",5.6083,5.6355,5.43,5.43,117200.0],["2005-06-27",5.427,5.4451,5.3303,5.3665,101700.0],["2005-06-28",5.3786,5.4391,5.3454,5.3847,240100.0],["2005-06-29",5.427,5.5418,5.427,5.5086,104100.0],["2005-06-30",5.5268,5.5665,5.4263,5.469,542000.0],["2005-07-01",5.469,5.5908,5.469,5.5665,134500.0],["2005-07-05",5.5451,5.6061,5.5055,5.5147,58200.0],["2005-07-06",5.5756,5.5939,5.4751,5.5208,53400.0],["2005-07-07",5.5268,5.5451,5.4233,5.5147,27700.0],["2005-07-08",5.5147,5.5299,5.4507,5.4842,87000.0],["2005-07-11",5.4537,5.539,5.408,5.5299,275300.0],["2005-07-12",5.5299,5.536,5.4537,5.5025,40300.0],["2005-07-13",5.4842,5.536,5.4385,5.5025,20700.0],["2005-07-14",5.4903,5.4994,5.4233,5.4781,45300.0],["2005-07-15",5.4842,5.4994,5.3989,5.4537,174200.0],["2005-07-18",5.4263,5.4811,5.4233,5.4354,50200.0],["2005-07-19",5.4629,5.4994,5.4233,5.4415,47600.0],["2005-07-20",5.4294,5.4964,5.4294,5.4598,53300.0],["2005-07-21",5.4446,5.4598,5.4233,5.4263,89100.0],["2005-07-22",5.4263,5.469,5.4233,5.4537,45400.0],["2005-07-25",5.4415,5.5116,5.4385,5.4415,38900.0],["2005-07-26",5.4415,5.4751,5.4233,5.4263,29800.0],["2005-07-27",5.4263,5.5299,5.4263,5.5268,99600.0],["2005-07-28",5.5329,5.5329,5.472,5.5299,56100.0],["2005-07-29",5.4872,5.5299,5.4233,5.4263,120900.0],["2005-08-01",5.4263,5.4751,5.4233,5.4537,26700.0],["2005-08-02",5.4842,5.5665,5.4842,5.5299,142600.0],["2005-08-03",5.5268,5.5634,5.4994,5.5268,208800.0],["2005-08-04",5.5268,5.6335,5.5268,5.6335,55400.0],["2005-08-05",5.6426,5.6426,5.4568,5.469,72900.0],["2005-08-08",5.4233,5.5604,5.4172,5.4354,32400.0],["2005-08-09",5.4263,5.5451,5.3928,5.4233,69200.0],["2005-08-10",5.4263,5.4842,5.1491,5.213,238800.0],["2005-08-11",5.2161,5.2405,5.149,5.1826,235900.0],["2005-08-12",5.1734,5.2191,5.1338,5.1795,173600.0],["2005-08-15",5.1491,5.2496,5.1338,5.1917,270300.0],["2005-08-16",5.1734,5.3014,5.1643,5.2496,291800.0],["2005-08-17",5.2435,5.2892,5.2283,5.2405,62400.0],["2005-08-18",5.2648,5.2831,5.2405,5.2465,71900.0],["2005-08-19",5.2557,5.2862,5.2526,5.274,105300.0],["2005-08-22",5.2344,5.2405,5.143,5.1947,130500.0],["2005-08-23",5.1795,5.2435,5.1369,5.2191,153300.0],["2005-08-24",5.1917,5.2222,5.1643,5.1643,131400.0],["2005-08-25",5.149,5.2039,5.149,5.2008,111800.0],["2005-08-26",5.2008,5.21,5.1795,5.1795,50900.0],["2005-08-29",5.1643,5.213,5.1338,5.1826,74000.0],["2005-08-30",5.1826,5.2405,5.1795,5.1947,50200.0],["2005-08-31",5.1947,5.2405,5.1795,5.2222,71300.0],["2005-09-01",5.1917,5.2496,5.1795,5.1887,84600.0],["2005-09-02",5.1856,5.2648,5.1856,5.2313,98000.0],["2005-09-06",5.2252,5.2252,5.1795,5.2039,86200.0],["2005-09-07",5.1978,5.21,5.1795,5.1856,80000.0],["2005-09-08",5.1826,5.2191,5.1826,5.1947,116600.0],["2005-09-09",5.2191,5.2191,5.1887,5.2008,79800.0],["2005-09-12",5.21,5.2222,5.1826,5.1947,96500.0],["2005-09-13",5.1917,5.2344,5.1856,5.1978,75600.0],["2005-09-14",5.2008,5.2344,5.1856,5.1917,64600.0],["2005-09-15",5.2039,5.2313,5.1826,5.1826,38200.0],["2005-09-16",5.2008,5.2222,5.1826,5.2161,62700.0],["2005-09-19",5.1887,5.2252,5.1826,5.213,76800.0],["2005-09-20",5.1826,5.2283,5.1826,5.2252,74400.0],["2005-09-21",5.2252,5.2465,5.1948,5.2435,73100.0],["2005-09-22",5.2161,5.2313,5.21,5.2252,67200.0],["2005-09-23",5.2313,5.2679,5.21,5.2344,40900.0],["2005-09-26",5.2161,5.2526,5.2008,5.2283,32400.0],["2005-09-27",5.2283,5.2465,5.1947,5.2161,39100.0],["2005-09-28",5.1887,5.2252,5.1338,5.1826,66400.0],["2005-09-29",5.1734,5.21,5.0851,5.1795,72800.0],["2005-09-30",5.2256,5.2379,5.1396,5.2195,40400.0],["2005-10-03",5.1795,5.2717,5.1611,5.2103,55500.0],["2005-10-04",5.2195,5.5053,5.1887,5.4869,284200.0],["2005-10-05",5.4562,5.4562,5.241,5.281,71700.0],["2005-10-06",5.2748,5.3486,5.2717,5.3301,165500.0],["2005-10-07",5.3301,5.45,5.3301,5.3486,59100.0],["2005-10-10",5.3209,5.4101,5.3117,5.3424,83500.0],["2005-10-11",5.3486,5.3701,5.2748,5.284,25100.0],["2005-10-12",5.2748,5.3025,5.2717,5.2994,37200.0],["2005-10-13",5.3117,5.3117,5.1949,5.2564,64500.0],["2005-10-14",5.2256,5.2933,5.2256,5.2441,16300.0],["2005-10-17",5.2625,5.2933,5.1334,5.1764,74400.0],["2005-10-18",5.1396,5.158,5.118,5.1303,39100.0],["2005-10-19",5.1334,5.1549,5.0781,5.1365,113700.0],["2005-10-20",5.115,5.1795,5.0842,5.1303,30700.0],["2005-10-21",5.1611,5.1611,5.0412,5.0596,87800.0],["2005-10-24",5.0566,5.2072,5.0473,5.2072,26400.0],["2005-10-25",5.2226,5.2963,5.158,5.2103,27900.0],["2005-10-26",5.241,5.2564,5.1273,5.1365,22600.0],["2005-10-27",5.1334,5.1549,5.075,5.0781,15500.0],["2005-10-28",5.0658,5.1795,5.0658,5.1703,21300.0],["2005-10-31",5.2133,5.241,5.1795,5.2287,41200.0],["2005-11-01",5.2318,5.2564,5.2041,5.2564,35700.0],["2005-11-02",5.2717,5.2994,5.2103,5.2994,62300.0],["2005-11-03",5.2994,5.3025,5.2471,5.2871,19900.0],["2005-11-04",5.2963,5.3394,5.2779,5.3301,39900.0],["2005-11-07",5.3055,5.3086,5.1641,5.2164,34700.0],["2005-11-08",5.241,5.241,5.1488,5.2133,80200.0],["2005-11-09",5.1211,5.281,5.1088,5.2717,73000.0],["2005-11-10",5.2871,5.324,5.1949,5.3178,111300.0],["2005-11-11",5.2902,5.2994,5.2318,5.2471,17800.0],["2005-11-14",5.3025,5.45,5.3025,5.3363,43100.0],["2005-11-15",5.3363,5.3363,5.2041,5.3117,61600.0],["2005-11-16",5.3117,5.3148,5.2287,5.3117,39900.0],["2005-11-17",5.3086,5.3271,5.2564,5.3209,90800.0],["2005-11-18",5.3209,5.3332,5.2256,5.3332,125600.0],["2005-11-21",5.3363,5.4193,5.2932,5.3978,94500.0],["2005-11-22",5.3793,5.4562,5.3793,5.4224,42400.0],["2005-11-23",5.4008,5.4377,5.3947,5.4224,18900.0],["2005-11-25",5.3732,5.3916,5.3178,5.3762,7900.0],["2005-11-28",5.2871,5.3701,5.2318,5.3055,34100.0],["2005-11-29",5.3055,5.3609,5.2963,5.3086,33400.0],["2005-11-30",5.3086,5.364,5.2963,5.3055,25400.0],["2005-12-01",5.3086,5.3486,5.2871,5.3209,22800.0],["2005-12-02",5.3394,5.3732,5.2994,5.3732,115200.0],["2005-12-05",5.3486,5.3793,5.2594,5.3732,23700.0],["2005-12-06",5.3793,5.4254,5.3701,5.3793,81300.0],["2005-12-07",5.3732,5.4347,5.3578,5.4316,105400.0],["2005-12-08",5.407,5.4654,5.3885,5.4346,78700.0],["2005-12-09",5.4224,5.4408,5.3332,5.4316,34400.0],["2005-12-12",5.4193,5.4623,5.3855,5.4162,76600.0],["2005-12-13",5.4101,5.5791,5.4039,5.5791,195300.0],["2005-12-14",5.5638,5.7175,5.533,5.6406,112200.0],["2005-12-15",5.6713,5.7328,5.6099,5.7113,69900.0],["2005-12-16",5.7451,5.825,5.7113,5.7789,118000.0],["2005-12-19",5.7636,5.7728,5.6867,5.7267,100700.0],["2005-12-20",5.6806,5.7359,5.6775,5.6867,8700.0],["2005-12-21",5.7052,5.7205,5.656,5.7082,71000.0],["2005-12-22",5.6713,5.7052,5.6314,5.6806,24200.0],["2005-12-23",5.6283,5.6898,5.616,5.6529,17800.0],["2005-12-27",5.6959,5.6959,5.5484,5.5914,22500.0],["2005-12-28",5.5945,5.659,5.5699,5.6068,28000.0],["2005-12-29",5.5945,5.656,5.5853,5.6437,36100.0],["2005-12-30",5.6099,5.6406,5.6099,5.6252,31000.0],["2006-01-03",5.6375,5.7205,5.6314,5.7052,107900.0],["2006-01-04",5.7237,5.8043,5.7206,5.7609,88000.0],["2006-01-05",5.7609,5.7733,5.7083,5.7299,58000.0],["2006-01-06",5.7516,5.7516,5.668,5.699,39100.0],["2006-01-09",5.6556,5.6556,5.451,5.4696,74300.0],["2006-01-10",5.4758,5.5533,5.4386,5.482,55500.0],["2006-01-11",5.4262,5.6866,5.3767,5.6618,160100.0],["2006-01-12",5.6401,5.6401,5.4232,5.4448,40000.0],["2006-01-13",5.4417,5.4851,5.4324,5.4758,24700.0],["2006-01-17",5.5006,5.5006,5.4263,5.4572,69000.0],["2006-01-18",5.4262,5.4572,5.3023,5.3302,58200.0],["2006-01-19",5.2682,5.3116,5.2093,5.2868,54900.0],["2006-01-20",5.2682,5.2682,5.1938,5.2217,69800.0],["2006-01-23",5.169,5.4975,5.1442,5.4975,273300.0],["2006-01-24",5.5006,5.513,5.4262,5.482,48700.0],["2006-01-25",5.4975,5.4975,5.4231,5.4696,34300.0],["2006-01-26",5.482,5.606,5.482,5.606,63600.0],["2006-01-27",5.5936,5.6122,5.5254,5.5626,74900.0],["2006-01-30",5.5254,5.5688,5.4232,5.4572,37100.0],["2006-01-31",5.4541,5.4541,5.3457,5.4231,82500.0],["2006-02-01",5.3922,5.4541,5.3736,5.4448,323400.0],["2006-02-02",5.4139,5.4479,5.3488,5.3922,21600.0],["2006-02-03",5.3767,5.6246,5.2744,5.5564,87100.0],["2006-02-06",5.764,5.7671,5.668,5.7021,320300.0],["2006-02-07",5.7021,5.7176,5.6122,5.6401,34400.0],["2006-02-08",5.5936,5.6649,5.5409,5.5533,103100.0],["2006-02-09",5.575,5.6742,5.5595,5.5781,28600.0],["2006-02-10",5.5719,5.6525,5.5719,5.6122,17700.0],["2006-02-13",5.6153,5.6184,5.5471,5.5719,12800.0],["2006-02-14",5.5378,5.6649,5.5378,5.5874,22300.0],["2006-02-15",5.6246,5.668,5.5688,5.6339,35400.0],["2006-02-16",5.5843,5.6463,5.5781,5.5936,27400.0],["2006-02-17",5.5781,5.5936,5.513,5.544,38500.0],["2006-02-21",5.4851,5.5316,5.4851,5.5099,40300.0],["2006-02-22",5.513,5.5347,5.3984,5.4572,49100.0],["2006-02-23",5.417,5.6246,5.417,5.5936,46900.0],["2006-02-24",5.6029,5.6556,5.5781,5.6308,56500.0],["2006-02-27",5.6029,5.6587,5.5502,5.5781,26900.0],["2006-02-28",5.5781,5.7423,5.5781,5.606,46300.0],["2006-03-01",5.637,5.6649,5.606,5.637,62100.0],["2006-03-02",5.6122,5.6215,5.5316,5.575,57800.0],["2006-03-03",5.5781,5.6339,5.5347,5.5595,15500.0],["2006-03-06",5.575,5.575,5.4665,5.4851,208200.0],["2006-03-07",5.4696,5.5037,5.4108,5.4386,57900.0],["2006-03-08",5.4108,5.4851,5.3612,5.4263,54300.0],["2006-03-09",5.4046,5.5285,5.4046,5.4231,43300.0],["2006-03-10",5.4386,5.5068,5.42,5.4789,97500.0],["2006-03-13",5.4944,5.5719,5.4232,5.4263,174200.0],["2006-03-14",5.4262,5.5564,5.4262,5.5347,46600.0],["2006-03-15",5.544,5.5843,5.5347,5.5719,51900.0],["2006-03-16",5.5595,5.5781,5.5316,5.5471,52900.0],["2006-03-17",5.5347,5.575,5.5347,5.5595,29900.0],["2006-03-20",5.575,5.575,5.4417,5.4696,83600.0],["2006-03-21",5.4975,5.5285,5.3116,5.3705,245000.0],["2006-03-22",5.2068,5.4497,5.2068,5.3698,214100.0],["2006-03-23",5.3565,5.5694,5.3332,5.5228,585000.0],["2006-03-24",5.5228,5.5894,5.5095,5.5295,72200.0],["2006-03-27",5.5228,5.5661,5.4663,5.4896,88500.0],["2006-03-28",5.5129,5.636,5.4896,5.5129,78000.0],["2006-03-29",5.5029,5.616,5.4064,5.5328,100100.0],["2006-03-30",5.5362,5.6559,5.5362,5.6093,45300.0],["2006-03-31",5.5894,5.7058,5.5894,5.6593,39000.0],["2006-04-03",5.7058,5.799,5.7058,5.7557,114300.0],["2006-04-04",5.7757,5.7923,5.7391,5.7591,43800.0],["2006-04-05",5.779,5.8023,5.7491,5.7624,30700.0],["2006-04-06",5.789,5.8023,5.7391,5.7391,35700.0],["2006-04-07",5.7258,5.7724,5.7225,5.7491,45900.0],["2006-04-10",5.7324,5.7857,5.6593,5.6659,41000.0],["2006-04-11",5.6659,5.6659,5.4896,5.6027,87300.0],["2006-04-12",5.5827,5.6892,5.5827,5.6593,54000.0],["2006-04-13",5.6559,5.6892,5.6227,5.6759,38000.0],["2006-04-17",5.6859,5.7358,5.6227,5.6227,36500.0],["2006-04-18",5.6559,5.7491,5.6559,5.7125,50900.0],["2006-04-19",5.7058,5.7458,5.6559,5.6726,102000.0],["2006-04-20",5.6559,5.6593,5.5727,5.6526,29700.0],["2006-04-21",5.6559,5.6659,5.5495,5.5561,34400.0],["2006-04-24",5.5262,5.5561,5.4896,5.5495,20100.0],["2006-04-25",5.5228,5.5328,5.4297,5.453,40500.0],["2006-04-26",5.4563,5.5628,5.4397,5.5495,43600.0],["2006-04-27",5.4929,5.5994,5.4896,5.5362,46300.0],["2006-04-28",5.5894,5.6027,5.5262,5.6027,32000.0],["2006-05-01",5.5894,5.5894,5.3997,5.4397,95900.0],["2006-05-02",5.4097,5.5927,5.4064,5.5228,87500.0],["2006-05-03",5.5894,5.6027,5.423,5.4563,60000.0],["2006-05-04",5.4397,5.5561,5.4397,5.5195,31500.0],["2006-05-05",5.5062,5.5062,5.4064,5.4696,36500.0],["2006-05-08",5.4696,5.5029,5.453,5.4796,17600.0],["2006-05-09",5.4796,5.4796,5.4064,5.443,73300.0],["2006-05-10",5.443,5.5728,5.4264,5.5195,96800.0],["2006-05-11",5.5561,5.6459,5.5095,5.5328,129200.0],["2006-05-12",5.5328,5.5927,5.423,5.5728,126300.0],["2006-05-15",5.5727,5.5727,5.4563,5.463,28500.0],["2006-05-16",5.4397,5.5162,5.4064,5.5129,43600.0],["2006-05-17",5.4829,5.4829,5.3931,5.4563,168400.0],["2006-05-18",5.433,5.5162,5.433,5.4763,121700.0],["2006-05-19",5.4563,5.616,5.4097,5.6027,37300.0],["2006-05-22",5.5661,5.5894,5.4596,5.5228,36200.0],["2006-05-23",5.5062,5.5827,5.4397,5.4563,119900.0],["2006-05-24",5.4264,5.5228,5.4097,5.423,52700.0],["2006-05-25",5.423,5.4696,5.3565,5.4563,75700.0],["2006-05-26",5.423,5.6393,5.423,5.4763,140400.0],["2006-05-30",5.4763,5.6193,5.4563,5.596,87800.0],["2006-05-31",5.5727,5.6692,5.5428,5.5428,35900.0],["2006-06-01",5.5561,5.6859,5.5561,5.6593,22200.0],["2006-06-02",5.6692,5.6825,5.6493,5.6825,30900.0],["2006-06-05",5.6825,5.6825,5.5628,5.5628,33100.0],["2006-06-06",5.5228,5.5228,5.3831,5.4397,71200.0],["2006-06-07",5.4064,5.5228,5.4064,5.4996,27900.0],["2006-06-08",5.5894,5.5894,5.4097,5.4297,80900.0],["2006-06-09",5.3964,5.4763,5.3964,5.4497,29500.0],["2006-06-12",5.423,5.4729,5.3631,5.3731,48600.0],["2006-06-13",5.3631,5.4297,5.3565,5.3565,72400.0],["2006-06-14",5.3565,5.3598,4.751,4.924,460900.0],["2006-06-15",5.0072,5.2999,4.9207,5.2534,1292500.0],["2006-06-16",5.2567,5.26,5.2134,5.25,194400.0],["2006-06-19",5.2567,5.3532,5.2134,5.2833,156300.0],["2006-06-20",5.3232,5.3232,5.2434,5.2534,107100.0],["2006-06-21",5.2267,5.2667,5.2134,5.2534,111000.0],["2006-06-22",5.2534,5.2733,5.2267,5.27,76900.0],["2006-06-23",5.2035,5.2234,5.1402,5.1669,93300.0],["2006-06-26",5.1303,5.27,5.1303,5.2534,58400.0],["2006-06-27",5.2534,5.2567,5.1402,5.1402,51700.0],["2006-06-28",5.107,5.1968,5.077,5.1901,521600.0],["2006-06-29",5.1569,5.3299,5.1569,5.3166,214100.0],["2006-06-30",5.3166,5.3166,5.1635,5.2001,88100.0],["2006-07-03",5.2001,5.3033,5.2001,5.2966,88000.0],["2006-07-05",5.3195,5.508,5.2858,5.5013,155500.0],["2006-07-06",5.5013,5.5653,5.4542,5.4777,124200.0],["2006-07-07",5.434,5.4912,5.3767,5.3868,61300.0],["2006-07-10",5.3902,5.4441,5.3902,5.434,34700.0],["2006-07-11",5.4003,5.4272,5.3532,5.4171,52600.0],["2006-07-12",5.4373,5.4744,5.4373,5.4609,27100.0],["2006-07-13",5.4878,5.5047,5.2892,5.2959,89600.0],["2006-07-14",5.2959,5.3498,5.2959,5.3094,54200.0],["2006-07-17",5.3532,5.3599,5.2185,5.3027,91200.0],["2006-07-18",5.2993,5.3767,5.2926,5.3532,28500.0],["2006-07-19",5.3835,5.4508,5.3565,5.407,27100.0],["2006-07-20",5.3868,5.3868,5.2757,5.3195,24400.0],["2006-07-21",5.3161,5.3161,5.1781,5.2353,36800.0],["2006-07-24",5.269,5.4272,5.269,5.4171,23600.0],["2006-07-25",5.4542,5.5417,5.3936,5.4811,27500.0],["2006-07-26",5.5047,5.535,5.5013,5.508,12900.0],["2006-07-27",5.5383,5.5451,5.5047,5.5383,20400.0],["2006-07-28",5.5451,5.6191,5.5282,5.5282,18600.0],["2006-07-31",5.5619,5.572,5.4979,5.5215,16000.0],["2006-08-01",5.471,5.572,5.3767,5.5552,32000.0],["2006-08-02",5.5215,5.5215,5.4811,5.508,14000.0],["2006-08-03",5.5181,5.5686,5.4676,5.5215,17900.0],["2006-08-04",5.5552,5.6057,5.5451,5.5922,11100.0],["2006-08-07",5.5922,5.5922,5.5047,5.5451,10900.0],["2006-08-08",5.5451,5.572,5.4777,5.5215,12600.0],["2006-08-09",5.471,5.5653,5.471,5.4912,14200.0],["2006-08-10",5.4912,5.5417,5.4373,5.4609,23300.0],["2006-08-11",5.4878,5.5181,5.4205,5.4508,9900.0],["2006-08-14",5.4575,5.5653,5.4575,5.4946,11900.0],["2006-08-15",5.5047,5.5552,5.4946,5.5451,83400.0],["2006-08-16",5.5484,5.6898,5.5215,5.609,135300.0],["2006-08-17",5.6259,5.6259,5.471,5.4845,13000.0],["2006-08-18",5.471,5.6191,5.471,5.5855,23500.0],["2006-08-21",5.5552,5.5821,5.5215,5.5686,12500.0],["2006-08-22",5.5922,5.6696,5.5821,5.609,18000.0],["2006-08-23",5.5821,5.6057,5.471,5.4912,13300.0],["2006-08-24",5.4575,5.5148,5.4575,5.5114,10600.0],["2006-08-25",5.5552,5.5552,5.4777,5.4912,9200.0],["2006-08-28",5.4979,5.5754,5.4946,5.5148,16100.0],["2006-08-29",5.5148,5.5619,5.5047,5.5451,5000.0],["2006-08-30",5.5114,5.5552,5.4676,5.5215,18300.0],["2006-08-31",5.5215,5.5552,5.471,5.5417,9800.0],["2006-09-01",5.5754,5.5888,5.5181,5.5754,22800.0],["2006-09-05",5.5585,5.673,5.5585,5.6494,22200.0],["2006-09-06",5.5956,5.673,5.5484,5.5922,53200.0],["2006-09-07",5.5686,5.5686,5.4542,5.4946,30500.0],["2006-09-08",5.4946,5.5821,5.4878,5.5316,51600.0],["2006-09-11",5.4878,5.4878,5.3868,5.4104,30600.0],["2006-09-12",5.4037,5.4979,5.4037,5.4542,19900.0],["2006-09-13",5.4205,5.5383,5.4205,5.471,24700.0],["2006-09-14",5.4777,5.508,5.4575,5.4845,114100.0],["2006-09-15",5.471,5.4878,5.407,5.4373,17400.0],["2006-09-18",5.4811,5.4811,5.4171,5.4542,14900.0],["2006-09-19",5.4205,5.4542,5.4104,5.4407,76100.0],["2006-09-20",5.4474,5.4845,5.3464,5.3801,48600.0],["2006-09-21",5.3767,5.3801,5.3229,5.3666,16200.0],["2006-09-22",5.3262,5.3734,5.3027,5.3229,47400.0],["2006-09-25",5.3027,5.3363,5.269,5.2858,29200.0],["2006-09-26",5.2724,5.3195,5.269,5.2825,21900.0],["2006-09-27",5.2724,5.37,5.2454,5.2825,50700.0],["2006-09-28",5.2858,5.3532,5.269,5.3027,74100.0],["2006-09-29",5.3195,5.3229,5.2555,5.2589,17900.0],["2006-10-02",5.2589,5.2656,5.1343,5.2219,63300.0],["2006-10-03",5.2084,5.2219,5.1175,5.1848,51100.0],["2006-10-04",5.2148,5.2353,5.1739,5.1876,131000.0],["2006-10-05",5.1467,5.1841,5.1467,5.1535,204800.0],["2006-10-06",5.1535,5.266,5.1296,5.2148,198600.0],["2006-10-09",5.266,5.2864,5.1944,5.2114,146500.0],["2006-10-10",5.2319,5.283,5.1398,5.1773,41500.0],["2006-10-11",5.2012,5.2285,5.1705,5.1739,19700.0],["2006-10-12",5.1705,5.2319,5.1705,5.1876,46000.0],["2006-10-13",5.1739,5.2216,5.1705,5.2114,256000.0],["2006-10-16",5.2148,5.2489,5.1978,5.2387,19200.0],["2006-10-17",5.283,5.283,5.1807,5.1944,32100.0],["2006-10-18",5.1807,5.283,5.1807,5.1807,36000.0],["2006-10-19",5.1842,5.2455,5.1842,5.2182,23600.0],["2006-10-20",5.1978,5.2762,5.1705,5.2659,231500.0],["2006-10-23",5.3,5.3,5.1807,5.2762,99900.0],["2006-10-24",5.2114,5.3,5.2114,5.2455,41800.0],["2006-10-25",5.2455,5.3375,5.2455,5.283,39600.0],["2006-10-26",5.2694,5.4875,5.2694,5.467,120500.0],["2006-10-27",5.4705,5.6375,5.4705,5.542,65400.0],["2006-10-30",5.5897,5.5966,5.5079,5.5148,18100.0],["2006-10-31",5.4807,5.6341,5.4807,5.5693,17500.0],["2006-11-01",5.5829,5.6579,5.5727,5.617,95000.0],["2006-11-02",5.5659,5.5693,5.4193,5.467,50700.0],["2006-11-03",5.4875,5.5966,5.4875,5.5966,41300.0],["2006-11-06",5.6238,5.7295,5.5966,5.7056,25100.0],["2006-11-07",5.6375,5.7056,5.6375,5.6681,24000.0],["2006-11-08",5.6238,5.6238,5.4159,5.4943,75200.0],["2006-11-09",5.4534,5.6238,5.4534,5.5829,24900.0],["2006-11-10",5.5659,5.692,5.5659,5.6613,26200.0],["2006-11-13",5.692,5.7261,5.5795,5.5829,82500.0],["2006-11-14",5.5795,5.6954,5.5795,5.6613,40900.0],["2006-11-15",5.6238,5.6272,5.5897,5.6102,29800.0],["2006-11-16",5.6579,5.6579,5.617,5.6306,27600.0],["2006-11-17",5.6511,5.6545,5.5897,5.6068,18000.0],["2006-11-20",5.6068,5.6068,5.4534,5.4773,30400.0],["2006-11-21",5.4705,5.4943,5.3103,5.3239,205200.0],["2006-11-22",5.3546,5.4534,5.3546,5.4364,223700.0],["2006-11-24",5.4364,5.5148,5.4364,5.4636,70100.0],["2006-11-27",5.4636,5.4875,5.4227,5.4636,41200.0],["2006-11-28",5.4807,5.5386,5.4568,5.4875,75500.0],["2006-11-29",5.4875,5.5386,5.4739,5.4875,47000.0],["2006-11-30",5.5216,5.5352,5.4534,5.4534,17100.0],["2006-12-01",5.45,5.4807,5.4227,5.4534,38600.0],["2006-12-04",5.4568,5.542,5.4261,5.4534,27300.0],["2006-12-05",5.4534,5.4875,5.4227,5.4534,141600.0],["2006-12-06",5.4568,5.5148,5.4568,5.4841,15600.0],["2006-12-07",5.4705,5.5182,5.4398,5.4636,137400.0],["2006-12-08",5.4534,5.5216,5.4534,5.4909,307000.0],["2006-12-11",5.4841,5.5488,5.4705,5.5182,96300.0],["2006-12-12",5.4943,5.525,5.4773,5.5216,182900.0],["2006-12-13",5.5352,5.6238,5.5284,5.5761,64100.0],["2006-12-14",5.5761,5.5932,5.5284,5.542,45100.0],["2006-12-15",5.542,5.7431,5.542,5.6954,140100.0],["2006-12-18",5.7602,5.7636,5.6272,5.6375,92400.0],["2006-12-19",5.6511,5.7227,5.6,5.709,206300.0],["2006-12-20",5.709,5.7431,5.709,5.7193,98300.0],["2006-12-21",5.6681,5.7159,5.6545,5.6681,9800.0],["2006-12-22",5.709,5.709,5.6306,5.6511,7800.0],["2006-12-26",5.6238,5.7056,5.5761,5.6545,22300.0],["2006-12-27",5.6579,5.7806,5.6579,5.7397,74300.0],["2006-12-28",5.7602,5.7704,5.7431,5.7533,25700.0],["2006-12-29",5.7602,5.8147,5.7602,5.7806,327900.0],["2007-01-03",5.7363,5.7465,5.6886,5.7022,46200.0],["2007-01-04",5.736,5.7601,5.7015,5.7257,35000.0],["2007-01-05",5.7567,5.7567,5.6222,5.7188,47600.0],["2007-01-08",5.7222,5.7429,5.7188,5.7222,76500.0],["2007-01-09",5.7257,5.736,5.6705,5.6877,63700.0],["2007-01-10",5.6533,5.6705,5.5499,5.5637,25200.0],["2007-01-11",5.5671,5.7222,5.5568,5.705,50900.0],["2007-01-12",5.7567,5.7567,5.6636,5.705,53100.0],["2007-01-16",5.605,5.6843,5.605,5.6567,37000.0],["2007-01-17",5.6533,5.6533,5.605,5.6188,25900.0],["2007-01-18",5.6843,5.6946,5.6016,5.6085,22800.0],["2007-01-19",5.636,5.6946,5.6154,5.6946,28800.0],["2007-01-22",5.7601,5.8291,5.6843,5.8256,235200.0],["2007-01-23",5.7912,5.8498,5.7567,5.8222,38000.0],["2007-01-24",5.8567,5.8601,5.8222,5.8429,25800.0],["2007-01-25",5.8601,5.9015,5.7912,5.8118,97400.0],["2007-01-26",5.8532,5.8532,5.7946,5.8084,84400.0],["2007-01-29",5.8084,5.8256,5.767,5.7774,60600.0],["2007-01-30",5.767,5.7774,5.7222,5.7395,39600.0],["2007-01-31",5.7395,5.7739,5.7153,5.767,21400.0],["2007-02-01",5.7739,5.8256,5.7291,5.7636,88700.0],["2007-02-02",5.7636,5.7912,5.7188,5.7567,10200.0],["2007-02-05",5.7222,5.7567,5.6877,5.7153,45600.0],["2007-02-06",5.6946,5.7395,5.6705,5.6877,84500.0],["2007-02-07",5.705,5.7153,5.6774,5.6877,18300.0],["2007-02-08",5.6877,5.6877,5.6119,5.636,13900.0],["2007-02-09",5.6188,5.7119,5.6188,5.6774,22200.0],["2007-02-12",5.6429,5.6946,5.6223,5.6705,62600.0],["2007-02-13",5.6085,5.6429,5.6085,5.6326,24500.0],["2007-02-14",5.6326,5.7015,5.6326,5.6877,25900.0],["2007-02-15",5.6877,5.7532,5.6016,5.6877,311100.0],["2007-02-16",5.7601,5.8256,5.7532,5.8084,59400.0],["2007-02-20",5.8222,5.8601,5.7981,5.8256,40100.0],["2007-02-21",5.8049,5.8635,5.8049,5.8222,57500.0],["2007-02-22",5.8084,5.8601,5.8084,5.8532,48900.0],["2007-02-23",5.8532,5.8601,5.8429,5.8429,43300.0],["2007-02-26",5.8532,5.8601,5.8256,5.8256,86800.0],["2007-02-27",5.8463,5.9187,5.6016,5.6671,41300.0],["2007-02-28",5.6119,5.767,5.6119,5.6912,29800.0],["2007-03-01",5.6912,5.7015,5.2569,5.6326,53200.0],["2007-03-02",5.6326,5.6395,5.443,5.4464,92500.0],["2007-03-05",5.3775,5.4292,5.3499,5.3844,153400.0],["2007-03-06",5.5912,5.636,5.4844,5.5154,66200.0],["2007-03-07",5.5464,5.6291,5.4533,5.605,37500.0],["2007-03-08",5.636,5.7084,5.6223,5.6774,28700.0],["2007-03-09",5.7222,5.7774,5.6567,5.7429,52000.0],["2007-03-12",5.767,5.767,5.674,5.705,14200.0],["2007-03-13",5.6843,5.6981,5.5016,5.5119,50100.0],["2007-03-14",5.4396,5.5774,5.4396,5.5154,42300.0],["2007-03-15",5.5016,5.7119,5.5016,5.636,54800.0],["2007-03-16",5.6395,5.6602,5.5981,5.5981,34400.0],["2007-03-19",5.5981,5.6326,5.5636,5.6154,21600.0],["2007-03-20",5.6119,5.6533,5.5981,5.6257,26400.0],["2007-03-21",5.7739,5.8532,5.5602,5.6843,92200.0],["2007-03-22",5.6877,5.7567,5.6808,5.7463,19700.0],["2007-03-23",5.7084,5.7912,5.7084,5.7222,17100.0],["2007-03-26",5.7084,5.7084,5.6257,5.6912,130600.0],["2007-03-27",5.6774,5.6877,5.6636,5.6671,15800.0],["2007-03-28",5.6251,5.688,5.6007,5.6601,33500.0],["2007-03-29",5.7649,5.7893,5.6496,5.7125,435900.0],["2007-03-30",5.7265,5.8173,5.7265,5.8138,34200.0],["2007-04-02",5.8278,5.8662,5.7649,5.8383,38600.0],["2007-04-03",5.8872,5.9396,5.8627,5.8837,114600.0],["2007-04-04",5.9221,5.9326,5.8732,5.9256,28300.0],["2007-04-05",5.9081,5.971,5.9012,5.9396,121500.0],["2007-04-09",5.992,6.0514,5.978,6.0514,241700.0],["2007-04-10",6.0549,6.1911,6.0549,6.1807,68500.0],["2007-04-11",6.2436,6.2436,6.1807,6.2226,105300.0],["2007-04-12",6.2226,6.2226,6.1632,6.2086,63000.0],["2007-04-13",6.2191,6.2401,6.1842,6.2261,211100.0],["2007-04-16",6.254,6.6314,6.254,6.586,221800.0],["2007-04-17",6.6209,6.7397,6.5685,6.6209,135400.0],["2007-04-18",6.5894,6.7257,6.5894,6.6908,84100.0],["2007-04-19",6.6034,6.7327,6.586,6.7257,60400.0],["2007-04-20",6.7082,6.7886,6.7047,6.7606,47300.0],["2007-04-23",6.7921,6.9947,6.7781,6.841,289800.0],["2007-04-24",6.8061,6.8096,6.6384,6.6768,132100.0],["2007-04-25",6.6384,6.7676,6.6384,6.7537,227400.0],["2007-04-26",6.7606,6.8061,6.7432,6.7606,185800.0],["2007-04-27",6.7362,6.8829,6.7292,6.7851,43900.0],["2007-04-30",6.8235,6.8759,6.8131,6.8445,77200.0],["2007-05-01",6.848,6.848,6.7676,6.8061,77400.0],["2007-05-02",6.7921,6.8864,6.7676,6.8305,45600.0],["2007-05-03",6.8131,6.8165,6.7257,6.7606,32200.0],["2007-05-04",6.7746,6.7781,6.6908,6.7257,69000.0],["2007-05-07",6.7432,6.9668,6.7432,6.9458,119100.0],["2007-05-08",6.9808,7.1135,6.9179,7.0017,95900.0],["2007-05-09",7.0192,7.3441,7.0192,7.3301,76700.0],["2007-05-10",7.5468,7.5468,7.0751,7.2882,162700.0],["2007-05-11",7.3301,7.4699,7.3301,7.4245,56300.0],["2007-05-14",7.407,7.4419,7.3267,7.3441,32000.0],["2007-05-15",7.4385,7.4454,7.3406,7.3406,44800.0],["2007-05-16",7.3476,7.4944,7.3371,7.3371,50900.0],["2007-05-17",7.3371,7.4594,7.3022,7.3895,45700.0],["2007-05-18",7.393,7.393,7.2148,7.2533,100600.0],["2007-05-21",7.2533,7.2533,7.1659,7.1974,54400.0],["2007-05-22",7.1974,7.1974,6.9353,7.0017,127400.0],["2007-05-23",6.9808,7.0751,6.9773,6.9982,80600.0],["2007-05-24",6.8515,6.9214,6.8515,6.9179,93400.0],["2007-05-25",6.8934,6.9808,6.7257,6.8235,171200.0],["2007-05-29",6.7781,6.82,6.6244,6.6384,148300.0],["2007-05-30",6.551,6.6733,6.551,6.6174,136200.0],["2007-05-31",6.6768,6.7012,6.4986,6.537,87600.0],["2007-06-01",6.6244,6.7711,6.6209,6.6908,72200.0],["2007-06-04",6.6908,6.6908,6.572,6.586,154900.0],["2007-06-05",6.5231,6.6244,6.5021,6.6104,88300.0],["2007-06-06",6.6209,6.7012,6.5475,6.565,75700.0],["2007-06-07",6.5545,6.565,6.4008,6.4951,46900.0],["2007-06-08",6.4986,6.6244,6.4846,6.6104,108000.0],["2007-06-11",6.6104,6.6698,6.558,6.6139,60700.0],["2007-06-12",6.6453,6.6453,6.5196,6.551,97000.0],["2007-06-13",6.5685,6.5894,6.4637,6.4707,160100.0],["2007-06-14",6.4672,6.6698,6.4532,6.4567,233600.0],["2007-06-15",6.53,6.6384,6.4951,6.6244,121300.0],["2007-06-18",6.6733,6.7572,6.6558,6.6558,92500.0],["2007-06-19",6.6279,6.8445,6.6034,6.8305,118400.0],["2007-06-20",6.8829,6.8829,6.7816,6.7816,175700.0],["2007-06-21",6.7711,6.7816,6.5964,6.6698,260500.0],["2007-06-22",6.6733,6.8748,6.539,6.7334,1701200.0],["2007-06-25",6.7334,6.8218,6.5426,6.5426,225500.0],["2007-06-26",6.592,6.7158,6.585,6.638,68700.0],["2007-06-27",6.5708,6.942,6.4966,6.9349,198400.0],["2007-06-28",6.9455,6.9773,6.7864,6.8077,138400.0],["2007-06-29",6.8395,6.8783,6.638,6.6451,108800.0],["2007-07-02",6.6451,6.8183,6.6451,6.79,273900.0],["2007-07-03",6.7758,6.797,6.7122,6.7264,38600.0],["2007-07-05",6.7228,6.7476,6.6415,6.7051,51600.0],["2007-07-06",6.7016,6.8501,6.638,6.8077,65200.0],["2007-07-09",6.8077,6.8077,6.6521,6.6698,142300.0],["2007-07-10",6.6309,6.6486,6.4365,6.4471,150200.0],["2007-07-11",6.433,6.5214,6.3906,6.4401,69400.0],["2007-07-12",6.7158,6.942,6.6309,6.9349,231300.0],["2007-07-13",6.8996,6.9455,6.7935,6.8607,100800.0],["2007-07-16",6.8147,6.8783,6.6309,6.6627,138100.0],["2007-07-17",6.7052,6.843,6.6839,6.6839,81600.0],["2007-07-18",6.6097,6.8218,6.5072,6.6239,123800.0],["2007-07-19",7.0657,8.1897,6.9102,7.5464,1009600.0],["2007-07-20",7.5252,7.5323,7.0445,7.2177,364800.0],["2007-07-23",7.3343,7.5994,7.2601,7.299,173200.0],["2007-07-24",7.2283,7.3025,6.9632,6.9702,203100.0],["2007-07-25",7.0021,7.2177,6.8642,7.0162,137500.0],["2007-07-26",6.8925,6.9349,6.5567,6.6698,246300.0],["2007-07-27",6.6274,6.8006,6.5426,6.5496,177700.0],["2007-07-30",6.6981,6.7723,6.4931,6.7688,130400.0],["2007-07-31",6.8713,6.9102,6.5496,6.5744,168900.0],["2007-08-01",6.5284,6.8501,6.5001,6.6274,188700.0],["2007-08-02",6.6486,6.6804,6.4436,6.6062,130600.0],["2007-08-03",6.592,6.6592,6.235,6.2633,193500.0],["2007-08-06",5.9487,6.3375,5.2878,6.182,189100.0],["2007-08-07",6.2209,6.3305,6.0194,6.2457,168800.0],["2007-08-08",6.3234,6.7016,6.1608,6.2704,375100.0],["2007-08-09",6.1325,6.2633,5.9664,6.0406,439000.0],["2007-08-10",6.0088,6.3093,5.9028,6.1891,227000.0],["2007-08-13",6.3234,6.5001,6.235,6.4295,182600.0],["2007-08-14",6.4188,6.4295,6.0336,6.0336,76800.0],["2007-08-15",6.0477,6.2704,5.9593,5.977,99100.0],["2007-08-16",5.9381,6.6309,5.8427,6.5284,250900.0],["2007-08-17",6.7334,6.8501,6.3658,6.8147,229500.0],["2007-08-20",6.8324,6.942,6.4895,6.6875,93000.0],["2007-08-21",6.6733,7.0551,6.6557,6.8359,181700.0],["2007-08-22",6.8925,6.9915,6.8607,6.9915,75700.0],["2007-08-23",7.0339,7.0515,6.7582,6.8819,49200.0],["2007-08-24",6.8748,6.9702,6.7193,6.9455,92300.0],["2007-08-27",6.9455,6.9455,6.6274,6.8112,86500.0],["2007-08-28",6.7511,6.7935,6.4542,6.592,113000.0],["2007-08-29",6.6168,6.6168,6.4966,6.5214,156300.0],["2007-08-30",6.4507,6.6097,6.4436,6.5567,238200.0],["2007-08-31",6.6627,6.7158,6.5744,6.6345,63500.0],["2007-09-04",6.6309,6.7546,6.6309,6.744,53900.0],["2007-09-05",6.7122,6.7511,6.4754,6.5107,76700.0],["2007-09-06",6.539,6.6026,6.4188,6.5602,33100.0],["2007-09-07",6.4259,6.4507,6.3022,6.3269,125600.0],["2007-09-10",6.3552,6.4082,6.0972,6.2386,186500.0],["2007-09-11",6.2492,6.3234,6.2209,6.2881,494000.0],["2007-09-12",6.2775,6.4224,6.2775,6.3057,180700.0],["2007-09-13",6.3446,6.3941,6.2244,6.3446,141500.0],["2007-09-14",6.2739,6.3976,6.1856,6.3906,48700.0],["2007-09-17",6.433,6.4471,6.2916,6.2916,187500.0],["2007-09-18",6.3552,6.5001,6.2916,6.433,289900.0],["2007-09-19",6.486,6.5744,6.4471,6.4754,262700.0],["2007-09-20",6.4577,6.5567,6.4507,6.5461,302900.0],["2007-09-21",6.6069,6.6355,6.5747,6.589,491100.0],["2007-09-24",6.589,6.6928,6.564,6.5998,135600.0],["2007-09-25",6.5354,6.589,6.5032,6.5711,175100.0],["2007-09-26",6.6141,6.6606,6.5175,6.5854,211300.0],["2007-09-27",6.6355,6.6391,6.5175,6.5246,93500.0],["2007-09-28",6.5497,6.6391,6.496,6.5032,363400.0],["2007-10-01",6.4459,6.6355,6.3494,6.5425,339100.0],["2007-10-02",6.5389,6.7393,6.5246,6.6784,161500.0],["2007-10-03",6.6463,6.8716,6.6463,6.8323,262400.0],["2007-10-04",6.8788,7.1399,6.8323,7.1399,152400.0],["2007-10-05",7.19,7.4761,7.1542,7.3688,150200.0],["2007-10-08",7.3796,7.4118,7.2544,7.3331,68700.0],["2007-10-09",7.3652,7.4976,7.3152,7.4618,63900.0],["2007-10-10",7.4654,7.6371,7.3867,7.4439,81000.0],["2007-10-11",7.5119,7.5548,7.19,7.2293,112500.0],["2007-10-12",7.2257,7.3617,7.2079,7.3581,74100.0],["2007-10-15",7.2472,7.2794,7.1399,7.19,134000.0],["2007-10-16",7.1864,7.2436,7.0934,7.1399,194800.0],["2007-10-17",7.2186,7.3152,6.911,7.0755,119000.0],["2007-10-18",7.0075,7.1757,6.9253,7.1113,131500.0],["2007-10-19",7.1077,7.1077,6.8072,6.8466,106700.0],["2007-10-22",6.75,6.936,6.6713,6.8287,186000.0],["2007-10-23",6.8573,6.8573,6.7249,6.7858,170700.0],["2007-10-24",6.7249,6.7893,6.4137,6.5783,176500.0],["2007-10-25",6.6248,6.8287,6.6212,6.7607,116600.0],["2007-10-26",6.7822,6.8072,6.7321,6.7965,118000.0],["2007-10-29",6.8036,6.9038,6.7965,6.8144,154500.0],["2007-10-30",6.8108,6.9002,6.7285,6.8072,152000.0],["2007-10-31",6.8501,6.9753,6.8108,6.9646,108800.0],["2007-11-01",6.8823,6.8823,6.4924,6.4924,176200.0],["2007-11-02",6.5926,6.7643,6.5175,6.6677,100700.0],["2007-11-05",6.5676,6.6105,6.4746,6.496,90500.0],["2007-11-06",6.4674,6.5318,6.3458,6.4531,155300.0],["2007-11-07",6.3637,6.403,6.1705,6.1812,178500.0],["2007-11-08",6.2671,6.4924,6.2063,6.4817,99700.0],["2007-11-09",6.3959,6.4531,6.1633,6.2599,187800.0],["2007-11-12",6.2492,6.6141,6.1991,6.4531,165400.0],["2007-11-13",6.5568,6.8001,6.4137,6.7393,107600.0],["2007-11-14",6.7858,6.9074,6.7214,6.7929,102600.0],["2007-11-15",6.7357,6.8752,6.7106,6.8072,99900.0],["2007-11-16",6.8072,6.9646,6.7715,6.936,131500.0],["2007-11-19",6.843,6.9217,6.6069,6.75,117400.0],["2007-11-20",6.7285,6.8823,6.6534,6.8823,108400.0],["2007-11-21",6.8394,6.9431,6.7285,6.8215,84300.0],["2007-11-23",6.7965,6.9396,6.7965,6.818,31200.0],["2007-11-26",6.8144,6.8752,6.4388,6.4745,84400.0],["2007-11-27",6.5783,6.6677,6.3494,6.6284,100200.0],["2007-11-28",6.7357,6.8251,6.5497,6.7106,173400.0],["2007-11-29",6.6749,6.7607,6.6248,6.6999,223300.0],["2007-11-30",6.7249,6.7428,6.2957,6.3887,208300.0],["2007-12-03",6.3672,6.3672,6.1311,6.1526,166400.0],["2007-12-04",6.0703,6.0882,5.9058,5.9129,207400.0],["2007-12-05",5.9916,6.099,5.963,5.9881,133100.0],["2007-12-06",5.9916,6.6749,5.9344,6.6749,161600.0],["2007-12-07",6.7106,6.7106,6.2885,6.3601,93100.0],["2007-12-10",6.3529,6.4245,6.2277,6.4102,119000.0],["2007-12-11",6.4137,6.6176,6.1598,6.192,195500.0],["2007-12-12",6.3529,6.4602,6.1633,6.2599,126400.0],["2007-12-13",6.1741,6.2492,6.0668,6.2063,90100.0],["2007-12-14",6.0918,6.1061,5.9702,5.9702,102500.0],["2007-12-17",5.9201,5.9666,5.6697,5.6697,204900.0],["2007-12-18",5.7412,5.8092,5.6697,5.7162,177700.0],["2007-12-19",5.7234,5.8056,5.6769,5.7126,144700.0],["2007-12-20",5.7269,5.7699,5.6518,5.6804,278500.0],["2007-12-21",5.6697,5.9022,5.6554,5.9022,503800.0],["2007-12-24",6.031,6.056,5.9559,6.0095,82300.0],["2007-12-26",6.0274,6.1276,5.9559,6.031,75000.0],["2007-12-27",6.0525,6.0525,5.7341,5.7341,72000.0],["2007-12-28",5.8593,5.9773,5.7627,5.777,89200.0],["2007-12-31",5.7412,5.87,5.7412,5.8342,99000.0],["2008-01-02",5.8343,5.9129,5.684,5.9022,122200.0],["2008-01-03",5.9493,5.9602,5.7137,5.7209,117500.0],["2008-01-04",5.7101,5.7717,5.6267,5.6738,148600.0],["2008-01-07",5.7282,5.9638,5.7028,5.7028,150400.0],["2008-01-08",5.7499,5.7499,5.3656,5.3838,232400.0],["2008-01-09",5.3838,5.7391,5.3838,5.7391,102600.0],["2008-01-10",5.7137,5.808,5.4635,5.6811,77600.0],["2008-01-11",5.6557,5.7028,5.4998,5.507,124300.0],["2008-01-14",5.6049,5.6267,5.4672,5.5542,77900.0],["2008-01-15",5.4672,5.5904,5.4418,5.5143,74700.0],["2008-01-16",5.4962,5.6919,5.4635,5.4635,140200.0],["2008-01-17",5.4672,5.5941,5.3693,5.3729,89800.0],["2008-01-18",5.3693,5.4962,5.3366,5.3729,132900.0],["2008-01-22",5.3366,5.7427,5.3366,5.391,113700.0],["2008-01-23",5.2496,5.808,5.1953,5.7753,165300.0],["2008-01-24",5.8587,5.924,5.5143,5.7862,157700.0],["2008-01-25",5.8805,5.9095,5.5107,5.5578,103700.0],["2008-01-28",5.536,5.7101,5.4672,5.6376,120200.0],["2008-01-29",5.6847,5.7572,5.5288,5.5542,123300.0],["2008-01-30",5.5107,5.7209,5.4708,5.4744,151000.0],["2008-01-31",5.3947,5.7753,5.3947,5.5904,157300.0],["2008-02-01",5.6049,5.6919,5.4744,5.6013,271700.0],["2008-02-04",5.5759,5.7137,5.4418,5.6412,266500.0],["2008-02-05",5.5324,5.6629,5.5107,5.5179,151000.0],["2008-02-06",5.5505,5.6267,5.3983,5.5868,224300.0],["2008-02-07",5.5832,5.8406,5.5723,5.7572,143100.0],["2008-02-08",5.7536,5.8007,5.5759,5.5977,66700.0],["2008-02-11",5.5868,5.6956,5.5288,5.5723,61000.0],["2008-02-12",5.6013,5.6557,5.5215,5.5941,51100.0],["2008-02-13",5.6702,5.8986,5.6013,5.8986,67000.0],["2008-02-14",5.924,5.924,5.5904,5.6847,76200.0],["2008-02-15",5.6521,5.6521,5.3149,5.4599,287200.0],["2008-02-19",5.5215,5.6049,5.4019,5.4382,115400.0],["2008-02-20",5.3874,5.4817,5.2641,5.304,237800.0],["2008-02-21",5.3511,5.3947,5.2206,5.2351,172800.0],["2008-02-22",5.2388,5.2678,5.043,5.1771,299400.0],["2008-02-25",5.1844,5.3149,5.1445,5.275,332800.0],["2008-02-26",5.246,5.3584,5.1989,5.2968,273600.0],["2008-02-27",5.2605,5.2931,5.1735,5.246,163700.0],["2008-02-28",5.2025,5.246,5.1119,5.1155,175700.0],["2008-02-29",5.0974,5.1082,4.8726,4.8726,305800.0],["2008-03-03",4.8943,4.9741,4.8581,4.927,136300.0],["2008-03-04",4.8835,4.9378,4.8327,4.927,164600.0],["2008-03-05",4.9088,4.9886,4.8943,4.9342,139300.0],["2008-03-06",4.9161,4.956,4.8762,4.8762,148600.0],["2008-03-07",4.8327,5.1082,4.8327,4.9125,137300.0],["2008-03-10",4.9487,5.0104,4.8943,4.9415,151000.0],["2008-03-11",5.0502,5.1119,5.0104,5.0901,135400.0],["2008-03-12",5.0865,5.2315,5.043,5.1082,279400.0],["2008-03-13",5.0756,5.1735,5.0285,5.1372,183400.0],["2008-03-14",5.1916,5.1989,5.0321,5.0539,251000.0],["2008-03-17",4.9197,5.3947,4.9197,5.1844,259700.0],["2008-03-18",5.391,5.5288,5.2206,5.4853,291900.0],["2008-03-19",5.4563,5.6231,5.4019,5.4019,189300.0],["2008-03-20",5.4718,5.6006,5.4387,5.5123,458700.0],["2008-03-24",5.5933,5.8656,5.5565,5.8619,179600.0],["2008-03-25",5.8398,5.8398,5.6117,5.7036,259200.0],["2008-03-26",5.7036,5.7036,5.4829,5.5197,118600.0],["2008-03-27",5.5381,5.5859,5.3872,5.4129,115000.0],["2008-03-28",5.4461,5.5086,5.3909,5.4976,95800.0],["2008-03-31",5.4865,5.7,5.435,5.6668,329500.0],["2008-04-01",5.8324,5.8619,5.7036,5.8324,210700.0],["2008-04-02",5.8214,5.8987,5.7036,5.8582,1086800.0],["2008-04-03",6.1084,6.1084,5.8876,6.1011,661500.0],["2008-04-04",6.0937,6.2483,5.9612,6.0459,324800.0],["2008-04-07",6.182,6.1931,5.8656,6.1894,408900.0],["2008-04-08",6.1268,6.1268,5.8692,6.0201,265200.0],["2008-04-09",5.9907,6.0827,5.8619,5.8619,245700.0],["2008-04-10",5.8545,6.0311,5.8508,5.9318,360100.0],["2008-04-11",5.8729,6.0495,5.8508,5.8545,158000.0],["2008-04-14",5.9502,6.0753,5.8729,6.0201,214500.0],["2008-04-15",6.1047,6.3255,6.1047,6.2961,245300.0],["2008-04-16",6.3439,6.5463,6.3218,6.5316,415400.0],["2008-04-17",6.5426,6.5978,6.4065,6.5279,175900.0],["2008-04-18",6.6788,6.8959,6.6788,6.8665,453800.0],["2008-04-21",6.918,7.0983,6.8812,7.0615,318600.0],["2008-04-22",7.0431,7.0799,6.8628,6.9216,843600.0],["2008-04-23",6.9879,7.1608,6.9143,6.9327,301400.0],["2008-04-24",6.9695,6.9695,6.6751,6.918,582600.0],["2008-04-25",6.9621,7.113,6.8297,6.9069,289900.0],["2008-04-28",6.9217,7.0468,6.8885,6.9695,308000.0],["2008-04-29",6.9805,6.9879,6.8849,6.8922,294200.0],["2008-04-30",6.9511,7.0247,6.8701,6.918,268400.0],["2008-05-01",6.9511,7.0136,6.8444,6.9069,228000.0],["2008-05-02",6.9217,7.0063,6.7266,6.9916,352900.0],["2008-05-05",6.929,6.9474,6.734,6.8039,350200.0],["2008-05-06",6.7229,6.7745,6.5831,6.6898,233100.0],["2008-05-07",6.7266,6.745,6.5279,6.5426,208000.0],["2008-05-08",6.5794,6.5905,6.4212,6.4286,242700.0],["2008-05-09",6.4286,6.4286,6.2225,6.2483,243500.0],["2008-05-12",6.3071,6.3071,6.1673,6.2556,320700.0],["2008-05-13",6.2556,6.2887,6.0311,6.1563,340100.0],["2008-05-14",6.1747,6.4764,6.1747,6.4065,176700.0],["2008-05-15",6.3881,6.5169,6.2483,6.4911,209000.0],["2008-05-16",6.4985,6.5169,6.3476,6.5058,140900.0],["2008-05-19",6.5169,6.5905,6.366,6.4396,200000.0],["2008-05-20",6.4359,6.4727,6.377,6.4249,187800.0],["2008-05-21",6.4654,6.4764,6.355,6.3881,158000.0],["2008-05-22",6.3881,6.5353,6.355,6.4543,231900.0],["2008-05-23",6.5095,6.6861,6.4948,6.5794,143700.0],["2008-05-27",6.6383,6.9695,6.6309,6.9548,242300.0],["2008-05-28",7.021,7.0431,6.4727,6.6714,282100.0],["2008-05-29",6.6641,6.8812,6.6236,6.7818,249600.0],["2008-05-30",6.8186,6.8223,6.5574,6.6714,230200.0],["2008-06-02",6.6935,6.6935,6.4801,6.5426,130000.0],["2008-06-03",6.6236,6.6457,6.4801,6.6052,174500.0],["2008-06-04",6.5353,6.7082,6.4948,6.6788,136700.0],["2008-06-05",6.6788,6.7045,6.5794,6.7045,180800.0],["2008-06-06",6.6751,6.6935,6.469,6.5316,142500.0],["2008-06-09",6.5684,6.5684,6.3292,6.3623,235800.0],["2008-06-10",6.3292,6.4138,6.2519,6.2519,201800.0],["2008-06-11",6.2446,6.2851,6.0459,6.0495,206900.0],["2008-06-12",6.0532,6.1931,5.9097,5.9171,317300.0],["2008-06-13",5.9171,6.0716,5.9171,5.998,148500.0],["2008-06-16",5.9612,6.1636,5.9318,6.1379,96400.0],["2008-06-17",6.1158,6.1857,5.9281,6.0091,129000.0],["2008-06-18",6.0017,6.182,5.9171,6.1599,116700.0],["2008-06-19",6.182,6.2151,6.0311,6.09,211100.0],["2008-06-20",6.0348,6.1231,5.9796,6.0753,288400.0],["2008-06-23",6.1011,6.1011,5.895,6.0201,122400.0],["2008-06-24",5.987,6.1489,5.8472,6.09,126900.0],["2008-06-25",6.1084,6.5095,6.1084,6.4506,237800.0],["2008-06-26",6.2372,6.3218,6.1489,6.2335,128700.0],["2008-06-27",6.2262,6.2924,6.0937,6.2004,297800.0],["2008-06-30",6.2372,6.2372,5.9575,5.9575,109000.0],["2008-07-01",5.895,6.1636,5.8729,6.1342,100400.0],["2008-07-02",6.1452,6.2188,5.8324,5.8582,210600.0],["2008-07-03",5.7846,5.8435,5.4681,5.6779,278300.0],["2008-07-07",5.5381,5.8582,5.1701,5.4461,447600.0],["2008-07-08",5.3283,5.6153,5.3246,5.6117,331900.0],["2008-07-09",5.5528,5.6337,5.5013,5.5233,179400.0],["2008-07-10",5.5454,5.6448,5.5049,5.6117,141800.0],["2008-07-11",5.5969,5.6374,5.3357,5.5933,209300.0],["2008-07-14",5.6117,5.6117,5.3614,5.4203,229100.0],["2008-07-15",5.3246,5.3577,5.159,5.1922,244700.0],["2008-07-16",4.8021,5.3209,4.3679,5.3173,234600.0],["2008-07-17",5.4892,5.7694,5.3883,5.5527,344500.0],["2008-07-18",5.4555,5.6536,5.4219,5.6311,172900.0],["2008-07-21",5.5788,5.7395,5.5489,5.6162,141000.0],["2008-07-22",5.605,5.7694,5.4892,5.7134,215500.0],["2008-07-23",5.6835,5.9376,5.6424,5.8927,176900.0],["2008-07-24",5.9263,6.1767,5.8367,5.8927,200700.0],["2008-07-25",5.9749,6.1169,5.8553,5.9936,128300.0],["2008-07-28",6.1132,6.6139,6.1132,6.3112,370400.0],["2008-07-29",6.5392,6.8194,6.3561,6.7895,280200.0],["2008-07-30",6.8381,7.0548,6.7634,6.9203,329200.0],["2008-07-31",6.9203,6.9203,6.655,6.853,187700.0],["2008-08-01",6.8829,7.0959,6.8381,7.0473,222700.0],["2008-08-04",7.0511,7.1258,6.9054,7.0287,251700.0],["2008-08-05",7.0137,7.1893,7.0137,7.0959,274000.0],["2008-08-06",7.0922,7.279,7.0436,7.2379,139800.0],["2008-08-07",7.1482,7.3089,6.8493,6.9166,196500.0],["2008-08-08",6.8941,7.2454,6.8642,7.0959,155600.0],["2008-08-11",7.0623,7.2342,7.0548,7.1744,162100.0],["2008-08-12",7.1707,7.3313,7.0884,7.1707,158800.0],["2008-08-13",7.1744,7.1856,6.9539,7.1146,146900.0],["2008-08-14",6.9726,7.2678,6.9726,7.1781,229900.0],["2008-08-15",7.2678,7.3463,6.8867,6.9502,159400.0],["2008-08-18",6.9166,6.9689,6.7559,6.9091,163000.0],["2008-08-19",6.9651,7.0062,6.8194,6.9352,69400.0],["2008-08-20",6.9577,6.9577,6.6961,6.7895,103800.0],["2008-08-21",6.655,6.7746,6.655,6.7634,117200.0],["2008-08-22",6.7858,6.995,6.7447,6.8269,110400.0],["2008-08-25",6.7671,6.7933,6.457,6.4644,191800.0],["2008-08-26",6.442,6.584,6.2776,6.584,120400.0],["2008-08-27",6.584,6.8269,6.584,6.8194,69500.0],["2008-08-28",6.7634,6.7858,6.5915,6.7634,154900.0],["2008-08-29",6.6774,6.782,6.6774,6.7634,54200.0],["2008-09-02",6.9166,7.0959,6.7634,6.797,63900.0],["2008-09-03",6.7746,7.01,6.7746,6.939,86000.0],["2008-09-04",6.8194,6.8867,6.6961,6.7036,78300.0],["2008-09-05",6.6363,7.0212,6.6363,6.9726,102100.0],["2008-09-08",6.8717,7.4696,6.8717,7.0324,366300.0],["2008-09-09",7.0324,7.0959,6.726,6.726,170500.0],["2008-09-10",6.7933,6.8456,6.711,6.7335,195300.0],["2008-09-11",6.4719,6.8007,6.4719,6.8007,259600.0],["2008-09-12",6.726,6.8082,6.7223,6.7372,75000.0],["2008-09-15",6.1991,6.7559,6.1991,6.5392,111000.0],["2008-09-16",6.4457,6.8194,6.4233,6.8007,141700.0],["2008-09-17",6.64,6.6699,6.1094,6.1132,171200.0],["2008-09-18",6.3,6.4345,5.747,6.4046,257900.0],["2008-09-19",7.0997,7.7498,6.3785,7.0548,547400.0],["2008-09-22",7.0548,7.0548,6.0982,6.1132,98400.0],["2008-09-23",6.1132,6.4196,5.3621,5.5676,470100.0],["2008-09-24",5.7246,5.7283,5.4368,5.4555,162800.0],["2008-09-25",5.519,5.7208,5.519,5.5863,249600.0],["2008-09-26",5.4705,5.6162,5.3658,5.5714,126500.0],["2008-09-29",5.5116,5.5938,5.2687,5.336,382700.0],["2008-09-30",5.194,5.3957,4.9511,5.3883,450600.0],["2008-10-01",5.4032,5.5116,5.1828,5.4182,106600.0],["2008-10-02",5.3957,5.4069,5.3098,5.3546,130300.0],["2008-10-03",5.4892,5.5116,5.0071,5.0295,333500.0],["2008-10-06",5.0071,5.0071,4.484,4.7343,348400.0],["2008-10-07",4.7493,4.8016,4.5027,4.5064,202000.0],["2008-10-08",4.3158,4.6521,4.2972,4.5961,210100.0],["2008-10-09",4.6335,4.8352,4.1103,4.1103,278400.0],["2008-10-10",3.9198,4.1103,3.718,4.0057,309300.0],["2008-10-13",4.2037,4.4504,4.1103,4.4466,101300.0],["2008-10-14",4.9735,4.9735,4.2972,4.3943,351400.0],["2008-10-15",4.2785,4.3607,3.8824,3.8861,172600.0],["2008-10-16",3.9272,4.0169,3.7404,3.8637,297400.0],["2008-10-17",3.7666,3.8039,3.6208,3.718,395400.0],["2008-10-20",3.9969,4.0848,3.7524,4.0504,279000.0],["2008-10-21",3.9778,4.188,3.8746,4.0237,220900.0],["2008-10-22",3.802,3.9052,3.7065,3.867,660200.0],["2008-10-23",3.7829,3.9396,3.6607,3.8555,380000.0],["2008-10-24",3.6607,3.825,3.4887,3.6339,207100.0],["2008-10-27",3.5919,3.7294,3.4238,3.4238,225000.0],["2008-10-28",3.4696,3.546,3.248,3.355,277200.0],["2008-10-29",3.355,3.5422,3.2671,3.4123,181600.0],["2008-10-30",3.5346,3.6759,3.4123,3.6645,405400.0],["2008-10-31",3.5307,4.0695,3.5307,4.0619,251700.0],["2008-11-03",4.0313,4.2338,3.9587,4.016,122900.0],["2008-11-04",4.1039,4.2147,3.9855,4.0581,141800.0],["2008-11-05",4.1039,4.1192,3.7982,3.8173,139200.0],["2008-11-06",3.7638,3.8555,3.7371,3.8211,150500.0],["2008-11-07",3.8594,4.2415,3.8594,4.2338,164000.0],["2008-11-10",4.295,4.295,3.9358,4.0428,93300.0],["2008-11-11",3.9664,4.0237,3.8823,3.9511,89400.0],["2008-11-12",3.8479,3.9396,3.6072,3.7256,150800.0],["2008-11-13",3.7715,4.1689,3.5384,4.123,183800.0],["2008-11-14",4.0237,4.0542,3.7027,3.7103,106000.0],["2008-11-17",3.6721,3.7906,3.5498,3.6301,106600.0],["2008-11-18",3.6454,3.7677,3.439,3.7447,145000.0],["2008-11-19",3.6912,3.9969,3.6912,3.7829,213500.0],["2008-11-20",3.7256,3.867,3.2671,3.4467,282300.0],["2008-11-21",3.4276,3.546,3.1219,3.504,256100.0],["2008-11-24",3.611,3.6836,3.3817,3.6836,255200.0],["2008-11-25",3.7677,4.1039,3.5766,4.0695,173500.0],["2008-11-26",3.9702,4.5472,3.8785,4.5319,170300.0],["2008-11-28",4.4822,4.8529,4.3638,4.8414,99200.0],["2008-12-01",4.6389,4.7191,4.4899,4.509,309600.0],["2008-12-02",4.7268,5.0172,4.4516,5.0095,193800.0],["2008-12-03",4.7955,5.0133,4.5854,4.6351,202100.0],["2008-12-04",4.5892,4.9713,4.5854,4.7153,185500.0],["2008-12-05",4.6465,4.6542,4.4707,4.6542,333100.0],["2008-12-08",4.7764,4.8605,4.5433,4.7115,251100.0],["2008-12-09",4.6312,5.021,4.6312,4.7115,87200.0],["2008-12-10",4.7497,4.9484,4.6656,4.8681,68400.0],["2008-12-11",4.8146,4.9064,4.4287,4.5051,118300.0],["2008-12-12",4.3638,4.7841,4.2338,4.7841,147500.0],["2008-12-15",4.7955,4.7955,4.3638,4.5433,154700.0],["2008-12-16",4.6503,4.8605,4.486,4.7764,287000.0],["2008-12-17",4.7497,4.9064,4.6312,4.7382,125800.0],["2008-12-18",4.7573,4.8643,4.5128,4.5892,109800.0],["2008-12-19",4.7497,4.9178,4.2033,4.6503,304200.0],["2008-12-22",4.6427,4.9599,4.6236,4.8146,98500.0],["2008-12-23",4.872,4.9637,4.7726,4.914,99500.0],["2008-12-24",4.9178,5.0439,4.8414,5.0401,26200.0],["2008-12-26",5.0554,5.2617,4.9866,5.1471,79800.0],["2008-12-29",5.2159,5.2541,4.9102,4.956,117700.0],["2008-12-30",5.0477,5.4642,5.0439,5.4604,104400.0],["2008-12-31",5.4642,5.6935,5.3649,5.4872,187000.0],["2009-01-02",5.5598,5.6706,5.3114,5.6362,143000.0],["2009-01-05",5.6477,5.7279,5.3955,5.5407,65400.0],["2009-01-06",5.5865,5.6209,5.426,5.5254,154600.0],["2009-01-07",5.4451,5.4451,5.0554,5.1356,217400.0],["2009-01-08",5.1089,5.1624,4.979,5.0516,135200.0],["2009-01-09",5.0783,5.0783,4.5281,4.5816,223700.0],["2009-01-12",4.5739,4.5739,3.9702,4.1039,276800.0],["2009-01-13",4.0733,4.1727,3.7791,4.0733,194200.0],["2009-01-14",3.9396,4.1268,3.9167,3.9969,139900.0],["2009-01-15",3.9855,4.0199,3.7715,3.9243,195400.0],["2009-01-16",3.932,4.0772,3.8173,3.9243,167800.0],["2009-01-20",3.8632,3.9396,3.6301,3.6377,270600.0],["2009-01-21",3.6377,3.6377,3.3664,3.5307,401800.0],["2009-01-22",3.4505,3.5116,3.355,3.462,134500.0],["2009-01-23",3.2785,3.6377,3.2785,3.6301,576100.0],["2009-01-26",3.5804,3.8976,3.5804,3.695,130000.0],["2009-01-27",3.7498,4.0391,3.7498,3.8866,162400.0],["2009-01-28",3.9727,4.5357,3.9727,4.3011,256100.0],["2009-01-29",4.2542,4.2816,3.8554,4.0118,224700.0],["2009-01-30",4.0313,4.2386,4.0235,4.1017,95200.0],["2009-02-02",4.0626,4.2307,4.0391,4.1955,134200.0],["2009-02-03",4.2073,4.2073,4.0,4.0587,80400.0],["2009-02-04",4.0548,4.0548,3.5973,3.7263,220600.0],["2009-02-05",3.6911,3.914,3.6403,3.7342,100400.0],["2009-02-06",3.7498,4.4497,3.6911,4.3989,206400.0],["2009-02-09",4.4575,4.4575,4.1056,4.2034,116200.0],["2009-02-10",4.1643,4.2542,3.9101,3.9688,175100.0],["2009-02-11",4.0,4.0391,3.9101,3.9844,140800.0],["2009-02-12",3.914,4.1252,3.7811,4.1017,97900.0],["2009-02-13",4.0939,4.1447,3.8319,4.1095,150000.0],["2009-02-17",3.9531,4.2307,3.8397,4.1017,156800.0],["2009-02-18",4.1291,4.2894,3.8554,3.871,181200.0],["2009-02-19",3.9023,3.957,3.6716,3.6755,159300.0],["2009-02-20",3.6169,3.6442,3.4644,3.609,391600.0],["2009-02-23",3.6168,3.6638,3.4526,3.4604,291300.0],["2009-02-24",3.5152,3.6872,3.3666,3.656,241800.0],["2009-02-25",3.6599,3.8319,3.4018,3.7029,145100.0],["2009-02-26",3.7342,3.9414,3.656,3.656,135600.0],["2009-02-27",3.2337,3.6325,3.2337,3.5465,165100.0],["2009-03-02",3.5035,3.5035,3.3353,3.3471,218500.0],["2009-03-03",3.4604,3.4722,3.2454,3.4174,176600.0],["2009-03-04",3.4644,3.523,3.2688,3.3236,373900.0],["2009-03-05",3.2454,3.2767,3.0147,3.1203,554600.0],["2009-03-06",3.1633,3.175,2.7097,2.9013,334600.0],["2009-03-09",2.8544,2.8896,2.6706,2.7801,276900.0],["2009-03-10",2.8387,3.1164,2.8387,3.046,342700.0],["2009-03-11",3.0538,3.0929,2.8466,2.913,190000.0],["2009-03-12",2.9091,3.5386,2.9052,3.4995,338800.0],["2009-03-13",3.5191,3.5738,3.3822,3.4761,102000.0],["2009-03-16",3.4956,3.6755,3.3236,3.3392,76600.0],["2009-03-17",3.3666,3.6403,3.3627,3.5777,98000.0],["2009-03-18",3.5777,3.8749,3.5347,3.8593,78800.0],["2009-03-19",3.9297,4.0548,3.8632,3.8866,103300.0],["2009-03-20",3.9257,3.9805,3.7381,3.7381,149500.0],["2009-03-23",3.8515,4.2894,3.8515,4.2894,194800.0],["2009-03-24",4.2151,4.391,4.1017,4.1095,172000.0],["2009-03-25",4.1564,4.3989,4.0587,4.2737,142800.0],["2009-03-26",4.3207,4.4262,4.1877,4.4028,267300.0],["2009-03-27",4.2972,4.4888,4.1447,4.1604,158200.0],["2009-03-30",4.0665,4.1056,3.5308,3.7302,229200.0],["2009-03-31",3.785,3.8515,3.6286,3.6638,219100.0],["2009-04-01",3.6208,4.1291,3.6208,3.9492,134300.0],["2009-04-02",4.0431,4.2972,4.0391,4.1486,181900.0],["2009-04-03",4.1447,4.1643,4.0782,4.133,87500.0],["2009-04-06",4.0939,4.1721,4.0235,4.09,129400.0],["2009-04-07",4.047,4.1525,4.0431,4.1095,114100.0],["2009-04-08",4.1604,4.4497,4.1056,4.3676,157100.0],["2009-04-09",4.5514,4.6843,4.438,4.6217,235200.0],["2009-04-13",4.5826,4.7586,4.4614,4.6843,123100.0],["2009-04-14",4.5983,4.7117,4.3089,4.348,144500.0],["2009-04-15",4.3324,4.6022,4.3011,4.5905,97100.0],["2009-04-16",4.6257,5.0558,4.5318,4.9854,210300.0],["2009-04-17",5.001,5.0636,4.786,4.9346,190300.0],["2009-04-20",4.7351,4.7351,4.3676,4.481,162100.0],["2009-04-21",4.4732,4.8837,4.3402,4.7938,104800.0],["2009-04-22",4.653,4.8368,4.4419,4.739,229300.0],["2009-04-23",4.8024,4.941,4.4738,4.5926,247700.0],["2009-04-24",4.6242,4.9885,4.5926,4.8222,205300.0],["2009-04-27",4.7668,4.8301,4.5173,4.8024,186200.0],["2009-04-28",4.7707,4.9133,4.5926,4.6282,110200.0],["2009-04-29",4.6797,4.9449,4.648,4.7984,223600.0],["2009-04-30",4.8578,4.9568,4.7232,4.8697,353800.0],["2009-05-01",4.8737,4.9687,4.7113,4.7747,201100.0],["2009-05-04",4.8895,5.1152,4.8341,5.1112,250000.0],["2009-05-05",5.127,5.1666,4.9172,5.135,172200.0],["2009-05-06",5.1231,5.127,4.937,5.0518,193000.0],["2009-05-07",5.127,5.2062,4.7668,4.9133,154000.0],["2009-05-08",5.0122,5.3448,5.0083,5.3448,205600.0],["2009-05-11",5.135,5.1864,4.9251,5.032,179200.0],["2009-05-12",5.0479,5.0479,4.7668,4.9053,163300.0],["2009-05-13",4.8182,4.9489,4.7588,4.8776,216900.0],["2009-05-14",4.9133,5.2062,4.7866,5.0835,242100.0],["2009-05-15",5.0756,5.2814,5.0399,5.2617,246700.0],["2009-05-18",5.321,5.4873,5.2894,5.4636,113300.0],["2009-05-19",5.4636,5.4636,5.3448,5.3488,160200.0],["2009-05-20",5.4161,5.4992,5.0716,5.0795,130900.0],["2009-05-21",5.0004,5.1746,5.0004,5.1666,118000.0],["2009-05-22",5.1864,5.2419,5.0835,5.1627,83700.0],["2009-05-26",5.0954,5.1864,5.032,5.1152,195700.0],["2009-05-27",5.0637,5.1152,4.8895,4.9291,334000.0],["2009-05-28",5.0043,5.1033,4.8499,4.9568,502000.0],["2009-05-29",4.9489,5.0281,4.9212,5.0162,323500.0],["2009-06-01",5.127,5.2735,5.0518,5.2062,160600.0],["2009-06-02",5.1666,5.3369,5.1508,5.329,154700.0],["2009-06-03",5.2656,5.329,5.1152,5.1666,112800.0],["2009-06-04",5.2141,5.325,5.0479,5.2696,160800.0],["2009-06-05",5.3448,5.3448,5.1468,5.2141,72600.0],["2009-06-08",5.0795,5.1746,5.0479,5.1072,136900.0],["2009-06-09",5.1468,5.2458,5.1468,5.2102,58400.0],["2009-06-10",5.2419,5.2933,5.0677,5.1548,111700.0],["2009-06-11",5.1587,5.2814,5.0993,5.1548,74300.0],["2009-06-12",5.0597,5.1904,5.0558,5.1825,87900.0],["2009-06-15",5.1666,5.1666,4.8935,4.9806,93600.0],["2009-06-16",4.9489,4.9964,4.8301,4.9291,112300.0],["2009-06-17",4.9291,5.1706,4.8618,5.0518,139400.0],["2009-06-18",5.0201,5.2023,4.9885,5.1825,77600.0],["2009-06-19",5.2419,5.3171,5.1666,5.226,140800.0],["2009-06-22",5.0914,5.1746,4.8459,4.8459,127700.0],["2009-06-23",4.8697,5.0241,4.842,4.8618,67600.0],["2009-06-24",4.9212,4.9291,4.7193,4.7945,110600.0],["2009-06-25",4.7509,5.0795,4.7034,5.0795,88500.0],["2009-06-26",5.032,5.2458,4.9212,5.1785,266300.0],["2009-06-29",5.1943,5.2181,4.9647,5.0756,84700.0],["2009-06-30",5.0954,5.0954,4.9014,4.9212,69400.0],["2009-07-01",4.9528,4.9924,4.8618,4.9687,140200.0],["2009-07-02",4.8816,4.9489,4.8143,4.9093,95100.0],["2009-07-06",4.842,4.941,4.6717,4.8459,122300.0],["2009-07-07",4.8301,5.0835,4.8222,4.9291,136900.0],["2009-07-08",4.9687,5.0281,4.6797,4.7826,169100.0],["2009-07-09",4.8697,5.3131,4.8064,5.1864,150500.0],["2009-07-10",5.1508,5.1825,4.8855,4.9568,101400.0],["2009-07-13",4.9687,5.0756,4.8024,5.0518,121800.0],["2009-07-14",5.0637,5.1389,4.9687,5.0716,56100.0],["2009-07-15",5.1231,5.226,5.0518,5.1468,115400.0],["2009-07-16",5.1191,5.1706,5.0597,5.1231,116700.0],["2009-07-17",5.135,5.135,4.9845,5.0637,83700.0],["2009-07-20",5.1072,5.1587,4.9964,5.1429,101900.0],["2009-07-21",5.1789,5.211,5.1188,5.207,127700.0],["2009-07-22",5.1669,5.247,5.1309,5.1789,233300.0],["2009-07-23",5.1589,5.231,5.0988,5.1229,197600.0],["2009-07-24",5.1068,5.247,5.0548,5.1669,124400.0],["2009-07-27",5.1749,5.243,5.1549,5.207,95800.0],["2009-07-28",5.1829,5.207,5.0588,5.1549,110500.0],["2009-07-29",5.1148,5.211,5.0748,5.1629,62200.0],["2009-07-30",5.0828,5.239,5.0748,5.203,111900.0],["2009-07-31",5.1549,5.247,5.1469,5.1549,127800.0],["2009-08-03",5.1949,5.4994,5.1509,5.4873,225400.0],["2009-08-04",5.4353,5.7156,5.4072,5.7076,174600.0],["2009-08-05",5.7076,5.7076,5.5634,5.5995,104200.0],["2009-08-06",5.6516,5.6796,5.5154,5.5755,90800.0],["2009-08-07",5.6435,5.9039,5.6115,5.7116,108700.0],["2009-08-10",5.6556,5.6756,5.4393,5.6075,210000.0],["2009-08-11",5.5674,5.6836,5.5354,5.6035,245500.0],["2009-08-12",5.6075,5.7517,5.6035,5.6916,127400.0],["2009-08-13",5.7116,5.7837,5.6235,5.7597,37400.0],["2009-08-14",5.7357,5.7517,5.5314,5.7357,100200.0],["2009-08-17",5.5674,5.6476,5.5674,5.6115,132200.0],["2009-08-18",5.6556,5.7237,5.6155,5.6435,53100.0],["2009-08-19",5.6075,5.7317,5.5915,5.7197,78400.0],["2009-08-20",5.7237,5.8398,5.6435,5.8398,73800.0],["2009-08-21",5.7877,6.0361,5.7877,6.0321,132100.0],["2009-08-24",6.0321,6.0481,5.8238,5.8318,63100.0],["2009-08-25",5.8799,5.972,5.8358,5.9119,121700.0],["2009-08-26",5.8879,5.988,5.7717,5.972,109900.0],["2009-08-27",5.996,6.0321,5.8438,6.008,53700.0],["2009-08-28",6.0361,6.0361,5.6235,5.7717,139700.0],["2009-08-31",5.6876,5.7637,5.6155,5.6916,117600.0],["2009-09-01",5.6435,5.9119,5.6275,5.6836,143500.0],["2009-09-02",5.6756,5.7637,5.6556,5.7317,65800.0],["2009-09-03",5.7357,5.8198,5.6355,5.8158,64200.0],["2009-09-04",5.7437,5.8919,5.6996,5.8438,121600.0],["2009-09-08",5.8839,5.8839,5.6956,5.7076,157800.0],["2009-09-09",5.7237,5.8558,5.6395,5.7958,247000.0],["2009-09-10",5.8038,5.8318,5.6476,5.8278,62700.0],["2009-09-11",5.8198,5.8198,5.6636,5.6876,52300.0],["2009-09-14",5.6596,5.6916,5.5634,5.6235,104500.0],["2009-09-15",5.6596,5.7477,5.5795,5.7357,121700.0],["2009-09-16",6.008,6.008,5.7397,5.8198,141200.0],["2009-09-17",5.8278,5.9079,5.7958,5.8879,119200.0],["2009-09-18",5.9039,5.9039,5.7917,5.8879,155500.0],["2009-09-21",5.8118,5.9159,5.8118,5.8839,106800.0],["2009-09-22",5.9079,5.9199,5.8558,5.8638,132200.0],["2009-09-23",5.8558,5.968,5.8158,5.8919,150400.0],["2009-09-24",5.9039,5.9119,5.8558,5.8638,100900.0],["2009-09-25",5.8478,5.9079,5.8278,5.8398,115700.0],["2009-09-28",5.8558,5.964,5.8278,5.9279,73200.0],["2009-09-29",5.9199,5.948,5.8598,5.8999,71900.0],["2009-09-30",5.8879,5.8879,5.6876,5.6956,122400.0],["2009-10-01",5.6596,5.7116,5.4152,5.4273,138000.0],["2009-10-02",5.3672,5.5194,5.247,5.4273,187200.0],["2009-10-05",5.4273,5.5394,5.3512,5.5394,86300.0],["2009-10-06",5.5474,5.7357,5.5474,5.5835,179200.0],["2009-10-07",5.6035,5.6596,5.5274,5.5835,122000.0],["2009-10-08",5.6395,5.6916,5.4753,5.4994,200600.0],["2009-10-09",5.5554,5.6195,5.5314,5.6195,62900.0],["2009-10-12",5.6115,5.6796,5.6115,5.6636,87700.0],["2009-10-13",5.6676,5.6996,5.6155,5.6956,74800.0],["2009-10-14",5.7837,5.7958,5.7076,5.7597,77000.0],["2009-10-15",5.7477,5.8238,5.7076,5.7998,73000.0],["2009-10-16",5.7717,5.7797,5.6676,5.7116,127100.0],["2009-10-19",5.7197,5.8438,5.7036,5.7958,54100.0],["2009-10-20",5.8078,5.8078,5.7156,5.7357,80800.0],["2009-10-21",5.7923,5.9016,5.6466,5.6507,129500.0],["2009-10-22",5.6628,5.8409,5.6628,5.7842,91000.0],["2009-10-23",5.8207,5.8207,5.6466,5.6709,91600.0],["2009-10-26",5.6952,5.7397,5.5819,5.6102,114900.0],["2009-10-27",5.6426,5.7276,5.5859,5.594,62600.0],["2009-10-28",5.5859,5.594,5.4038,5.4078,84300.0],["2009-10-29",5.4523,5.7883,5.4159,5.764,144100.0],["2009-10-30",5.6992,5.7681,5.6264,5.7114,188200.0],["2009-11-02",5.764,5.8369,5.6831,5.8085,97700.0],["2009-11-03",5.7802,5.7883,5.6466,5.7519,115700.0],["2009-11-04",5.7559,5.7681,5.5535,5.5778,268100.0],["2009-11-05",5.6466,5.7235,5.5981,5.7073,96200.0],["2009-11-06",5.6992,5.7235,5.6021,5.6385,57900.0],["2009-11-09",5.6992,5.7883,5.675,5.7883,98600.0],["2009-11-10",5.7478,5.8045,5.6831,5.7883,80600.0],["2009-11-11",5.8288,5.9502,5.76,5.8126,52000.0],["2009-11-12",5.7721,5.8166,5.6142,5.6304,142800.0],["2009-11-13",5.6669,5.8288,5.6628,5.76,63200.0],["2009-11-16",5.8085,6.0109,5.7964,5.8854,144100.0],["2009-11-17",5.9097,5.9138,5.7519,5.9138,94000.0],["2009-11-18",5.93,6.0069,5.8409,5.9664,72300.0],["2009-11-19",5.9178,5.9462,5.6709,5.7033,133200.0],["2009-11-20",5.6507,5.7681,5.6426,5.7559,61800.0],["2009-11-23",5.8692,6.0716,5.8652,5.9016,108700.0],["2009-11-24",5.9016,5.9421,5.8369,5.9219,49900.0],["2009-11-25",5.9623,5.9623,5.845,5.8773,64500.0],["2009-11-27",5.7033,5.7478,5.6588,5.6588,91400.0],["2009-11-30",5.675,5.679,5.5535,5.6507,139300.0],["2009-12-01",5.7316,5.8166,5.7316,5.7802,71200.0],["2009-12-02",5.7681,5.9259,5.7681,5.8288,50300.0],["2009-12-03",5.8652,5.934,5.7276,5.7478,77400.0],["2009-12-04",5.8369,5.9462,5.7276,5.9138,114000.0],["2009-12-07",5.934,5.9381,5.8247,5.8612,43400.0],["2009-12-08",5.8045,5.8045,5.6304,5.6466,208800.0],["2009-12-09",5.6669,5.6669,5.5454,5.6264,86200.0],["2009-12-10",5.6385,5.6669,5.509,5.5657,176300.0],["2009-12-11",5.6385,5.6669,5.5657,5.6345,46700.0],["2009-12-14",5.6669,5.6952,5.6102,5.6669,97400.0],["2009-12-15",5.6669,5.6871,5.4442,5.4685,406700.0],["2009-12-16",5.5414,5.6264,5.5252,5.6061,132000.0],["2009-12-17",5.6223,5.6223,5.4402,5.5535,115400.0],["2009-12-18",5.6102,5.6871,5.4726,5.6385,240400.0],["2009-12-21",5.679,5.679,5.594,5.6142,71600.0],["2009-12-22",5.6426,5.675,5.5819,5.5819,125200.0],["2009-12-23",5.6345,5.6669,5.598,5.6426,111700.0],["2009-12-24",5.6547,5.6952,5.6264,5.6466,43000.0],["2009-12-28",5.6507,5.679,5.6426,5.675,98300.0],["2009-12-29",5.6669,5.675,5.6304,5.6426,58200.0],["2009-12-30",5.6426,5.675,5.5657,5.675,84200.0],["2009-12-31",5.679,5.679,5.6061,5.6264,84500.0],["2010-01-04",5.6871,5.7357,5.6628,5.7073,158300.0],["2010-01-05",5.7438,5.7438,5.594,5.6304,107100.0],["2010-01-06",5.6628,5.6871,5.6102,5.6304,76700.0],["2010-01-07",5.6385,5.7154,5.6061,5.6992,48200.0],["2010-01-08",5.6911,5.7397,5.6628,5.6911,253000.0],["2010-01-11",5.7073,5.7357,5.6304,5.6547,63100.0],["2010-01-12",5.6588,5.6669,5.5333,5.5778,72000.0],["2010-01-13",5.6102,5.679,5.5616,5.6426,78200.0],["2010-01-14",5.6264,5.9785,5.6264,5.9259,902500.0],["2010-01-15",6.1121,6.1121,5.9543,5.9623,618700.0],["2010-01-19",6.0554,6.1081,6.0028,6.0433,554700.0],["2010-01-20",6.0757,6.0797,6.0069,6.0595,620200.0],["2010-01-21",6.0919,6.0919,5.9745,6.0109,312700.0],["2010-01-22",6.0474,6.0716,5.9907,6.0109,167100.0],["2010-01-25",6.0757,6.0838,5.9502,5.9543,158600.0],["2010-01-26",5.9583,6.0271,5.8692,5.8733,154500.0],["2010-01-27",5.9224,5.951,5.8569,5.9101,155900.0],["2010-01-28",5.9755,5.9755,5.767,5.8283,129600.0],["2010-01-29",5.8651,5.906,5.7751,5.7915,206800.0],["2010-02-01",5.8365,5.8978,5.7915,5.8447,84300.0],["2010-02-02",5.8692,5.8856,5.767,5.8079,119000.0],["2010-02-03",5.767,5.816,5.7301,5.7547,81200.0],["2010-02-04",5.767,5.767,5.5747,5.5829,168700.0],["2010-02-05",5.5829,5.6238,5.4807,5.587,112900.0],["2010-02-08",5.5952,5.5952,5.4643,5.4643,66900.0],["2010-02-09",5.5216,5.6197,5.452,5.5297,92800.0],["2010-02-10",5.5461,5.587,5.4643,5.5706,53700.0],["2010-02-11",5.5584,5.6852,5.497,5.6647,117100.0],["2010-02-12",5.6115,5.6565,5.587,5.6074,51600.0],["2010-02-16",5.6361,5.6524,5.5461,5.6483,78200.0],["2010-02-17",5.6606,5.8201,5.6402,5.8079,223000.0],["2010-02-18",5.7874,5.951,5.767,5.951,113300.0],["2010-02-19",5.9469,5.9592,5.8201,5.9101,122500.0],["2010-02-22",5.9183,5.9306,5.8201,5.9183,116800.0],["2010-02-23",5.9183,5.9224,5.7179,5.7261,73300.0],["2010-02-24",5.7342,5.8201,5.6892,5.7792,95900.0],["2010-02-25",5.722,5.8283,5.6688,5.8201,116100.0],["2010-02-26",5.8242,5.8815,5.7465,5.7792,94700.0],["2010-03-01",5.8038,5.9101,5.7833,5.8365,120100.0],["2010-03-02",5.8324,5.906,5.771,5.8692,123400.0],["2010-03-03",5.8528,5.8978,5.771,5.7751,117200.0],["2010-03-04",5.767,5.906,5.7506,5.906,120200.0],["2010-03-05",5.9265,6.0573,5.8937,6.0573,84000.0],["2010-03-08",6.0614,6.0901,5.8488,5.9919,195400.0],["2010-03-09",5.9878,5.9878,5.861,5.9306,238700.0],["2010-03-10",5.9469,6.0573,5.8528,5.9387,262800.0],["2010-03-11",5.8937,6.0492,5.8774,6.0492,94600.0],["2010-03-12",6.0533,6.0819,5.9837,6.0451,92000.0],["2010-03-15",6.0328,6.0901,5.9592,6.0533,69400.0],["2010-03-16",6.0574,6.0901,5.9551,6.0533,84600.0],["2010-03-17",6.0328,6.0901,6.0164,6.0205,69700.0],["2010-03-18",5.996,6.0451,5.9715,5.996,53500.0],["2010-03-19",6.1269,6.1964,5.8528,6.1269,388900.0],["2010-03-22",6.0737,6.086,5.9837,6.0573,117000.0],["2010-03-23",6.0737,6.1555,5.996,6.1473,143200.0],["2010-03-24",6.1228,6.1555,6.0042,6.0124,85700.0],["2010-03-25",6.0451,6.1146,5.9715,5.9837,99500.0],["2010-03-26",5.996,6.0942,5.9306,5.9428,102900.0],["2010-03-29",5.9755,5.9755,5.7915,5.861,162000.0],["2010-03-30",5.8569,6.0001,5.8569,5.9919,102700.0],["2010-03-31",5.9878,6.0287,5.8651,5.8733,167500.0],["2010-04-01",5.8937,6.0533,5.8937,5.9837,96900.0],["2010-04-05",6.0001,6.0982,5.9387,6.086,72700.0],["2010-04-06",6.0655,6.1596,6.0164,6.1596,136300.0],["2010-04-07",6.1351,6.3764,6.0901,6.3191,237700.0],["2010-04-08",6.2578,6.405,6.1719,6.36,118500.0],["2010-04-09",6.3518,6.36,6.2496,6.2864,155900.0],["2010-04-12",6.3068,6.3927,6.2823,6.3886,129100.0],["2010-04-13",6.3927,6.4991,6.3805,6.4909,92800.0],["2010-04-14",6.5073,6.6136,6.5073,6.5891,117100.0],["2010-04-15",6.6013,6.6095,6.5318,6.5359,136600.0],["2010-04-16",6.5359,6.6095,6.5236,6.5522,249700.0],["2010-04-19",6.54,6.63,6.5113,6.6054,198800.0],["2010-04-20",6.6095,6.7404,6.4786,6.6668,174500.0],["2010-04-21",6.6504,6.6586,6.3191,6.3968,227500.0],["2010-04-22",6.4009,6.4009,6.2192,6.2894,190900.0],["2010-04-23",6.3473,6.4794,6.2853,6.467,172000.0],["2010-04-26",6.4712,6.5331,6.211,6.2358,183600.0],["2010-04-27",6.2275,6.2977,6.0499,6.0623,162500.0],["2010-04-28",6.0871,6.1325,5.9467,6.0004,188800.0],["2010-04-29",6.0293,6.1325,5.9013,5.9921,252600.0],["2010-04-30",5.9839,6.0912,5.8476,5.8476,223700.0],["2010-05-03",5.8682,5.9343,5.8228,5.8847,207600.0],["2010-05-04",5.8269,5.8765,5.6989,5.7691,251500.0],["2010-05-05",5.7691,5.7856,5.637,5.7072,188800.0],["2010-05-06",5.6907,5.8228,5.5131,5.6659,375100.0],["2010-05-07",5.6122,5.7278,5.4759,5.5337,326600.0],["2010-05-10",5.7732,5.9178,5.7732,5.9054,152900.0],["2010-05-11",5.7856,6.0871,5.7856,5.893,204200.0],["2010-05-12",5.8971,6.1077,5.893,6.0912,138800.0],["2010-05-13",6.0541,6.0871,5.893,5.9178,117500.0],["2010-05-14",5.8682,5.8765,5.6989,5.8063,139300.0],["2010-05-17",5.86,5.9013,5.7072,5.7898,167900.0],["2010-05-18",5.8765,5.8765,5.6081,5.6576,122100.0],["2010-05-19",5.6452,5.7237,5.5544,5.6494,115900.0],["2010-05-20",5.5544,5.6494,5.3933,5.4759,380900.0],["2010-05-21",5.414,5.6081,5.3768,5.575,232100.0],["2010-05-24",5.5874,5.5957,5.414,5.48,155200.0],["2010-05-25",5.3727,5.6617,5.2818,5.5792,387900.0],["2010-05-26",5.6163,5.637,5.2901,5.319,453100.0],["2010-05-27",5.4098,5.4842,5.3438,5.3974,417900.0],["2010-05-28",5.3685,5.4387,5.3066,5.3355,167500.0],["2010-06-01",5.2777,5.3314,5.1868,5.1992,307100.0],["2010-06-02",5.2612,5.2859,5.1208,5.2529,209800.0],["2010-06-03",5.2447,5.3355,5.191,5.3272,116000.0],["2010-06-04",5.1992,5.2323,5.1208,5.1414,218800.0],["2010-06-07",5.1497,5.1662,4.9514,4.9638,160300.0],["2010-06-08",4.9721,5.1951,4.9019,5.1414,173300.0],["2010-06-09",5.2075,5.3851,5.1497,5.2859,285900.0],["2010-06-10",5.3562,5.4387,5.3272,5.4222,153900.0],["2010-06-11",5.3685,5.5213,5.3107,5.5048,103200.0],["2010-06-14",5.5379,5.5792,5.3355,5.3644,112300.0],["2010-06-15",5.4346,5.4346,5.2612,5.3768,183300.0],["2010-06-16",5.3479,5.5502,5.3314,5.4718,86300.0],["2010-06-17",5.5131,5.5131,5.3396,5.3644,80300.0],["2010-06-18",5.3974,5.4181,5.319,5.3314,214900.0],["2010-06-21",5.3851,5.4222,5.319,5.3272,107600.0],["2010-06-22",5.3479,5.4883,5.3107,5.3149,142600.0],["2010-06-23",5.3272,5.4016,5.2818,5.3066,66300.0],["2010-06-24",5.2818,5.319,5.191,5.2116,92800.0],["2010-06-25",5.2323,5.5089,5.1579,5.4305,288600.0],["2010-06-28",5.4677,5.4677,5.3644,5.3685,78700.0],["2010-06-29",5.2653,5.319,5.1497,5.191,188500.0],["2010-06-30",5.2034,5.3562,5.1455,5.1579,178500.0],["2010-07-01",5.1621,5.2901,5.1538,5.2612,167600.0],["2010-07-02",5.3066,5.3066,5.1414,5.1951,103300.0],["2010-07-06",5.2653,5.3272,4.9473,4.968,255400.0],["2010-07-07",5.001,5.1497,4.8936,5.1455,121900.0],["2010-07-08",5.1744,5.2612,5.1001,5.2529,107900.0],["2010-07-09",5.2612,5.3149,5.1208,5.1455,228000.0],["2010-07-12",5.1373,5.191,5.0877,5.1538,83000.0],["2010-07-13",5.2364,5.3231,5.1497,5.3149,138300.0],["2010-07-14",5.3025,5.3066,5.224,5.2859,179200.0],["2010-07-15",5.2859,5.3066,5.1579,5.2323,73200.0],["2010-07-16",5.2034,5.2034,5.0299,5.0506,145800.0],["2010-07-19",5.0629,5.3272,4.9969,5.0506,248500.0],["2010-07-20",5.0216,5.1621,4.9969,5.1621,175700.0],["2010-07-21",5.1621,5.257,5.0547,5.1208,151200.0],["2010-07-22",5.1835,5.3507,5.1542,5.3381,177500.0],["2010-07-23",5.3005,5.3089,5.1709,5.2462,206200.0],["2010-07-26",5.2545,5.2963,5.1458,5.242,232100.0],["2010-07-27",5.2671,5.359,5.2671,5.3465,211500.0],["2010-07-28",5.3799,5.3799,5.1291,5.1417,149500.0],["2010-07-29",5.1918,5.2211,5.0664,5.1918,135700.0],["2010-07-30",5.1124,5.2754,5.1124,5.1709,132600.0],["2010-08-02",5.2378,5.3047,5.1458,5.2796,135200.0],["2010-08-03",5.2545,5.2922,5.2127,5.2253,113500.0],["2010-08-04",5.2253,5.2963,5.2253,5.2503,257600.0],["2010-08-05",5.2503,5.2921,5.1626,5.1835,302700.0],["2010-08-06",5.1291,5.2044,5.0246,5.0999,197800.0],["2010-08-09",5.1249,5.1751,5.0581,5.0957,151100.0],["2010-08-10",5.0455,5.2002,5.0163,5.15,271200.0],["2010-08-11",5.1208,5.1249,4.9745,5.1082,270500.0],["2010-08-12",5.0372,5.0915,4.9786,5.0079,169100.0],["2010-08-13",5.0079,5.0163,4.9828,4.9828,177200.0],["2010-08-16",5.0121,5.0581,4.9619,5.0581,188300.0],["2010-08-17",5.0999,5.288,5.0999,5.2044,207200.0],["2010-08-18",5.2378,5.2545,5.1208,5.196,205400.0],["2010-08-19",5.15,5.1793,5.0581,5.079,146300.0],["2010-08-20",5.0539,5.104,5.0246,5.0413,147600.0],["2010-08-23",5.0622,5.1542,5.0163,5.0246,108100.0],["2010-08-24",5.0163,5.1208,4.9828,5.0413,135400.0],["2010-08-25",5.0121,5.1333,5.0037,5.1291,101700.0],["2010-08-26",5.1417,5.1751,5.0748,5.0831,130600.0],["2010-08-27",5.1124,5.3214,5.0831,5.313,221600.0],["2010-08-30",5.3005,5.3925,5.2671,5.2796,159300.0],["2010-08-31",5.2587,5.3883,5.196,5.3047,181800.0],["2010-09-01",5.3925,5.4259,5.3465,5.3883,115500.0],["2010-09-02",5.4301,5.4761,5.3423,5.4259,216200.0],["2010-09-03",5.5053,5.6057,5.4803,5.5806,159400.0],["2010-09-07",5.5722,5.5722,5.451,5.4928,152900.0],["2010-09-08",5.5221,5.7018,5.5137,5.6558,146800.0],["2010-09-09",5.7227,5.8105,5.7227,5.7938,203000.0],["2010-09-10",5.8314,5.8523,5.7562,5.8398,125800.0],["2010-09-13",5.8899,6.0153,5.8481,5.9234,143500.0],["2010-09-14",5.9108,5.9902,5.8063,5.9359,123500.0],["2010-09-15",5.8983,5.9401,5.8021,5.8607,78000.0],["2010-09-16",5.8356,5.8356,5.7436,5.8021,61700.0],["2010-09-17",5.8398,5.8774,5.7603,5.8105,140600.0],["2010-09-20",5.8523,6.2118,5.8021,6.2034,279100.0],["2010-09-21",6.216,6.2703,6.0613,6.0822,135100.0],["2010-09-22",6.0738,6.1198,5.8899,5.9359,130200.0],["2010-09-23",5.915,5.9317,5.7854,5.8147,149900.0],["2010-09-24",5.8941,6.0822,5.8899,6.078,136200.0],["2010-09-27",6.0947,6.1157,5.9986,6.0153,81900.0],["2010-09-28",6.0488,6.1909,5.9108,6.1575,127900.0],["2010-09-29",6.1198,6.1198,6.0237,6.0697,120500.0],["2010-09-30",6.0989,6.1407,5.9986,6.0404,138100.0],["2010-10-01",6.0989,6.124,6.0279,6.0947,87700.0],["2010-10-04",6.0948,6.1115,5.915,5.9652,72300.0],["2010-10-05",6.0404,6.216,5.9819,6.2034,164100.0],["2010-10-06",6.2076,6.2996,6.2034,6.2494,131200.0],["2010-10-07",6.2703,6.3079,6.0237,6.0697,137800.0],["2010-10-08",6.078,6.216,5.9944,6.1909,72700.0],["2010-10-11",6.1909,6.1909,6.0655,6.124,77400.0],["2010-10-12",6.0822,6.1784,6.0488,6.1366,53300.0],["2010-10-13",6.2661,6.3999,6.1157,6.379,259700.0],["2010-10-14",6.3497,6.5044,6.3497,6.4542,164600.0],["2010-10-15",6.4961,6.5128,6.3372,6.3915,176200.0],["2010-10-18",6.3915,6.517,6.3874,6.5002,112300.0],["2010-10-19",6.4417,6.5337,6.2703,6.2954,196300.0],["2010-10-20",6.3673,6.5533,6.3673,6.5195,121500.0],["2010-10-21",6.5575,6.5956,6.4349,6.511,141000.0],["2010-10-22",6.5448,6.5533,6.4603,6.4941,50900.0],["2010-10-25",6.5533,6.5618,6.4645,6.5406,78600.0],["2010-10-26",6.4899,6.5998,6.4899,6.5533,181900.0],["2010-10-27",6.5322,6.5871,6.4392,6.566,115200.0],["2010-10-28",6.6252,6.6294,6.4053,6.4645,106700.0],["2010-10-29",6.4603,6.5491,6.418,6.5153,115500.0],["2010-11-01",6.5575,6.6167,6.4561,6.5237,113000.0],["2010-11-02",6.6083,6.6252,6.5364,6.6252,147500.0],["2010-11-03",6.6421,6.6505,6.5322,6.6125,171600.0],["2010-11-04",6.6675,6.7224,6.6252,6.7182,194100.0],["2010-11-05",6.7224,6.7647,6.6759,6.7393,130000.0],["2010-11-08",6.6971,6.7647,6.6463,6.752,56000.0],["2010-11-09",6.7605,6.7943,6.5406,6.566,75400.0],["2010-11-10",6.566,6.7182,6.4603,6.6759,95600.0],["2010-11-11",6.621,6.6463,6.5575,6.5829,45300.0],["2010-11-12",6.5533,6.6252,6.4687,6.5237,80100.0],["2010-11-15",6.5702,6.6801,6.5702,6.621,45800.0],["2010-11-16",6.566,6.6083,6.3969,6.4561,274100.0],["2010-11-17",6.4476,6.5406,6.4434,6.5364,49700.0],["2010-11-18",6.6336,6.8366,6.6294,6.7774,231000.0],["2010-11-19",6.7647,6.8197,6.6886,6.8028,136500.0],["2010-11-22",6.7901,6.8281,6.7224,6.807,90300.0],["2010-11-23",6.7351,6.8704,6.6759,6.8619,130000.0],["2010-11-24",6.8662,7.0691,6.8662,6.9888,165300.0],["2010-11-26",6.9761,7.0903,6.9338,7.0733,47600.0],["2010-11-29",7.0057,7.1833,6.9042,7.0522,92500.0],["2010-11-30",6.9634,6.9803,6.8239,6.8662,117600.0],["2010-12-01",6.9719,7.2551,6.9423,7.2171,152800.0],["2010-12-02",7.2255,7.3439,7.2255,7.3439,134100.0],["2010-12-03",7.3312,7.475,7.3312,7.4116,160400.0],["2010-12-06",7.4158,7.4581,7.3397,7.4285,80500.0],["2010-12-07",7.5257,7.5722,7.4369,7.4919,133900.0],["2010-12-08",7.5173,7.5596,7.4792,7.5046,60900.0],["2010-12-09",7.5553,7.5553,7.3904,7.4158,105300.0],["2010-12-10",7.4243,7.5426,7.3947,7.53,116900.0],["2010-12-13",7.53,7.5892,7.4961,7.5046,61600.0],["2010-12-14",7.5426,7.5596,7.4877,7.5469,74500.0],["2010-12-15",7.5426,7.6103,7.3101,7.4327,123900.0],["2010-12-16",7.4412,7.6272,7.4369,7.6018,96400.0],["2010-12-17",7.6103,7.623,7.4708,7.5511,137900.0],["2010-12-20",7.5638,7.6526,7.5469,7.6314,126100.0],["2010-12-21",7.6906,7.8048,7.6906,7.7752,69900.0],["2010-12-22",7.809,7.8259,7.771,7.8259,66900.0],["2010-12-23",7.8132,7.8978,7.7667,7.8767,79700.0],["2010-12-27",7.864,8.0331,7.8597,7.9401,59100.0],["2010-12-28",7.9697,8.0035,7.7963,7.8597,59800.0],["2010-12-29",7.864,7.864,7.7752,7.809,38000.0],["2010-12-30",7.8005,7.8513,7.771,7.7752,44200.0],["2010-12-31",7.7456,7.8513,7.7202,7.8048,53200.0],["2011-01-03",7.8428,8.0542,7.8344,7.8851,90800.0],["2011-01-04",7.9316,7.9697,7.6568,7.7879,130000.0],["2011-01-05",7.7752,7.8259,7.7033,7.7963,69700.0],["2011-01-06",7.7879,7.7879,7.4412,7.5596,279000.0],["2011-01-07",7.5511,7.5596,7.2974,7.4454,114200.0],["2011-01-10",7.3778,7.4327,7.2974,7.3947,59200.0],["2011-01-11",7.4073,7.5638,7.4073,7.5384,196400.0],["2011-01-12",7.5891,7.6145,7.5426,7.5807,103200.0],["2011-01-13",7.5511,7.6061,7.5173,7.5553,73400.0],["2011-01-14",7.53,7.6103,7.5257,7.5722,80100.0],["2011-01-18",7.5553,7.5638,7.4369,7.5384,97800.0],["2011-01-19",7.5173,7.5469,7.4074,7.4369,108000.0],["2011-01-20",7.4031,7.4116,7.2594,7.3312,118400.0],["2011-01-21",7.3735,7.3862,7.1875,7.2509,164700.0],["2011-01-24",7.2298,7.3439,7.196,7.3143,50500.0],["2011-01-25",7.382,7.4412,7.196,7.4031,127700.0],["2011-01-26",7.4285,7.5088,7.3228,7.4454,65100.0],["2011-01-27",7.4496,7.5553,7.4243,7.4792,52300.0],["2011-01-28",7.4792,7.5173,7.1917,7.2805,149500.0],["2011-01-31",7.3017,7.3904,7.2086,7.3101,128400.0],["2011-02-01",7.4085,7.6138,7.37,7.601,356200.0],["2011-02-02",7.5582,7.5796,7.3957,7.4855,89400.0],["2011-02-03",7.494,7.524,7.3614,7.4128,45200.0],["2011-02-04",7.3914,7.3914,7.2545,7.3187,92300.0],["2011-02-07",7.2887,7.4427,7.2716,7.3999,69500.0],["2011-02-08",7.3999,7.5582,7.3144,7.5154,150000.0],["2011-02-09",7.4684,7.5496,7.3785,7.3999,56300.0],["2011-02-10",7.3486,7.417,7.2973,7.3871,70600.0],["2011-02-11",7.3614,7.6095,7.3358,7.6052,107200.0],["2011-02-14",7.6138,7.6737,7.5881,7.6694,114100.0],["2011-02-15",7.6566,7.7464,7.6095,7.6181,102600.0],["2011-02-16",7.6352,7.6395,7.4684,7.5069,105300.0],["2011-02-17",7.447,7.5496,7.3486,7.5026,76600.0],["2011-02-18",7.4983,7.5026,7.4213,7.4855,118900.0],["2011-02-22",7.3785,7.3957,7.0834,7.2075,213900.0],["2011-02-23",7.1818,7.2117,7.0364,7.0577,140800.0],["2011-02-24",7.0535,7.1176,7.0192,7.0877,109100.0],["2011-02-25",7.1347,7.1903,7.0577,7.1732,90100.0],["2011-02-28",7.2032,7.2117,7.1604,7.1861,78500.0],["2011-03-01",7.2074,7.3272,7.0706,7.1262,99400.0],["2011-03-02",7.1305,7.1861,7.062,7.1262,86000.0],["2011-03-03",7.1647,7.4898,7.1647,7.4769,183000.0],["2011-03-04",7.4726,7.6138,7.4726,7.5625,189000.0],["2011-03-07",7.6181,7.6523,7.4641,7.4641,114200.0],["2011-03-08",7.4855,7.601,7.4641,7.5753,99600.0],["2011-03-09",7.5924,7.601,7.5496,7.5668,43200.0],["2011-03-10",7.4898,7.4983,7.3144,7.3443,116100.0],["2011-03-11",7.3016,7.37,7.2973,7.3187,62500.0],["2011-03-14",7.2844,7.447,7.2716,7.4213,57200.0],["2011-03-15",7.2716,7.4769,7.2716,7.4085,77500.0],["2011-03-16",7.3914,7.4855,7.3358,7.3785,97000.0],["2011-03-17",7.4726,7.4812,7.3016,7.37,144300.0],["2011-03-18",7.4641,7.5283,7.2716,7.2802,247800.0],["2011-03-21",7.3529,7.4641,7.3443,7.4555,53100.0],["2011-03-22",7.4641,7.4641,7.3999,7.4427,92100.0],["2011-03-23",7.4299,7.5411,7.3914,7.5154,87800.0],["2011-03-24",7.5496,7.5881,7.4898,7.5197,69600.0],["2011-03-25",7.5154,7.5753,7.3999,7.3999,70100.0],["2011-03-28",7.4213,7.4983,7.3272,7.3315,72200.0],["2011-03-29",7.3443,7.3743,7.3015,7.3486,50100.0],["2011-03-30",7.37,7.3914,7.34,7.37,42100.0],["2011-03-31",7.34,7.4855,7.3272,7.4684,100900.0],["2011-04-01",7.4983,7.678,7.4598,7.5625,145400.0],["2011-04-04",7.5796,7.6224,7.5154,7.6138,133900.0],["2011-04-05",7.5839,7.7165,7.5625,7.6266,43000.0],["2011-04-06",7.6737,7.6908,7.5924,7.6352,55000.0],["2011-04-07",7.6266,7.6609,7.4898,7.5796,50800.0],["2011-04-08",7.6224,7.6224,7.4213,7.4555,35800.0],["2011-04-11",7.4384,7.4641,7.3614,7.3614,44800.0],["2011-04-12",7.3272,7.3572,7.2459,7.2588,107300.0],["2011-04-13",7.2844,7.3187,7.2331,7.293,83800.0],["2011-04-14",7.2374,7.3443,7.2288,7.34,32100.0],["2011-04-15",7.3144,7.3743,7.2759,7.3187,94600.0],["2011-04-18",7.2288,7.2844,7.1647,7.2502,72700.0],["2011-04-19",7.2887,7.3358,7.1647,7.1989,57800.0],["2011-04-20",7.2759,7.3144,7.2032,7.293,84800.0],["2011-04-21",7.3358,7.3358,7.2716,7.2802,48700.0],["2011-04-25",7.2545,7.3272,7.2545,7.2631,59100.0],["2011-04-26",7.2631,7.3272,7.2417,7.2716,89500.0],["2011-04-27",7.293,7.4128,7.2844,7.3785,72000.0],["2011-04-28",7.3785,7.5776,7.3785,7.5776,100400.0],["2011-04-29",7.5906,7.6166,7.4564,7.5127,109000.0],["2011-05-02",7.5127,7.5949,7.4651,7.569,104000.0],["2011-05-03",7.5646,7.781,7.5646,7.6685,136000.0],["2011-05-04",7.6901,7.8979,7.6295,7.8416,287000.0],["2011-05-05",7.7853,7.8719,7.7291,7.7767,249800.0],["2011-05-06",7.8113,7.9584,7.7377,7.781,140200.0],["2011-05-09",7.781,7.8676,7.7334,7.7897,62000.0],["2011-05-10",7.8243,7.9498,7.8113,7.8762,52000.0],["2011-05-11",7.8546,7.8589,7.6252,7.6988,111300.0],["2011-05-12",7.6685,7.768,7.6252,7.7507,68000.0],["2011-05-13",7.755,7.7767,7.5863,7.6382,70300.0],["2011-05-16",7.5949,7.6339,7.4435,7.4435,81300.0],["2011-05-17",7.4045,7.4738,7.3483,7.4045,61100.0],["2011-05-18",7.4348,7.4348,7.3353,7.3785,134300.0],["2011-05-19",7.4175,7.4521,7.3612,7.3656,63800.0],["2011-05-20",7.3396,7.4391,7.3396,7.3656,79200.0],["2011-05-23",7.2747,7.3959,7.2747,7.3569,58000.0],["2011-05-24",7.3699,7.3959,7.279,7.318,90000.0],["2011-05-25",7.3093,7.4564,7.2963,7.4132,99700.0],["2011-05-26",7.569,7.7248,7.569,7.6382,137000.0],["2011-05-27",7.6642,7.7897,7.6642,7.6771,73000.0],["2011-05-31",7.755,7.82,7.6598,7.8156,81500.0],["2011-06-01",7.781,7.7983,7.5733,7.5776,155000.0],["2011-06-02",7.5733,7.6815,7.5733,7.6425,109600.0],["2011-06-03",7.6166,7.6382,7.4521,7.4997,129200.0],["2011-06-06",7.4694,7.4694,7.2833,7.305,94500.0],["2011-06-07",7.3439,7.4132,7.2444,7.3742,76000.0],["2011-06-08",7.3439,7.4348,7.2747,7.3785,91200.0],["2011-06-09",7.3915,7.4391,7.3483,7.3483,65600.0],["2011-06-10",7.3006,7.318,7.1968,7.2098,117800.0],["2011-06-13",7.2184,7.2833,7.1708,7.2357,72900.0],["2011-06-14",7.3006,7.4348,7.266,7.4261,83400.0],["2011-06-15",7.3569,7.4478,7.3309,7.3742,111800.0],["2011-06-16",7.3785,7.4694,7.3309,7.4348,104300.0],["2011-06-17",7.4781,7.6295,7.4045,7.4391,131300.0],["2011-06-20",7.4348,7.5733,7.3785,7.543,106900.0],["2011-06-21",7.5992,7.5992,7.4694,7.5387,93100.0],["2011-06-22",7.504,7.6079,7.4694,7.4738,38600.0],["2011-06-23",7.3785,7.4564,7.2704,7.4175,59000.0],["2011-06-24",7.4132,7.4737,7.2877,7.3396,181900.0],["2011-06-27",7.3526,7.5776,7.2963,7.543,73900.0],["2011-06-28",7.5776,7.5949,7.4132,7.4521,59100.0],["2011-06-29",7.4911,7.4911,7.3915,7.4348,55700.0],["2011-06-30",7.4651,7.517,7.4391,7.4954,88000.0],["2011-07-01",7.4954,7.6209,7.4218,7.6209,130000.0],["2011-07-05",7.6079,7.6079,7.4954,7.5776,88700.0],["2011-07-06",7.5776,7.6036,7.5084,7.5733,60600.0],["2011-07-07",7.6209,7.8243,7.6166,7.7767,93800.0],["2011-07-08",7.6728,7.8286,7.6728,7.8156,59400.0],["2011-07-11",7.7637,7.7637,7.5819,7.5949,63900.0],["2011-07-12",7.5733,7.768,7.5733,7.6382,69900.0],["2011-07-13",7.6469,7.7853,7.6425,7.7421,99400.0],["2011-07-14",7.7767,7.794,7.6339,7.7161,87000.0],["2011-07-15",7.7464,7.8286,7.7464,7.82,92600.0],["2011-07-18",7.781,7.7853,7.53,7.5733,68100.0],["2011-07-19",7.5906,7.768,7.5906,7.7594,93900.0],["2011-07-20",7.7637,7.781,7.7248,7.7334,142200.0],["2011-07-21",7.7421,8.0234,7.7421,8.019,207700.0],["2011-07-22",7.9844,8.071,7.9022,8.0147,144700.0],["2011-07-25",7.9195,8.058,7.8805,7.9238,101100.0],["2011-07-26",7.9022,7.9758,7.8849,7.9108,93700.0],["2011-07-27",7.8373,7.9714,7.8156,7.9195,146300.0],["2011-07-28",7.972,8.0201,7.7882,7.8451,128800.0],["2011-07-29",7.7751,7.7882,7.6964,7.7401,105300.0],["2011-08-01",7.8495,8.1033,7.7182,8.0901,305100.0],["2011-08-02",8.0639,8.287,7.9982,8.0333,212100.0],["2011-08-03",8.0376,8.2301,7.8801,8.147,116000.0],["2011-08-04",8.0551,8.1689,7.9457,7.9501,268700.0],["2011-08-05",7.9983,8.2083,7.4426,7.7707,345100.0],["2011-08-08",7.4688,7.7401,6.9482,7.0007,362700.0],["2011-08-09",6.9525,7.6001,6.7163,7.5913,325300.0],["2011-08-10",7.3682,7.4294,7.0007,7.005,223900.0],["2011-08-11",7.0488,7.7007,7.0488,7.5126,379500.0],["2011-08-12",7.5957,7.5957,7.2676,7.4032,129600.0],["2011-08-15",7.5038,7.6438,7.4251,7.5345,90800.0],["2011-08-16",7.4426,7.4776,7.2632,7.4119,91700.0],["2011-08-17",7.4601,7.5651,7.3244,7.4119,141200.0],["2011-08-18",7.2151,7.2194,7.0225,7.1319,233600.0],["2011-08-19",7.0007,7.3157,7.0007,7.1013,227000.0],["2011-08-22",7.2851,7.3113,6.8169,6.8606,177500.0],["2011-08-23",6.8869,7.2894,6.8475,7.2807,159900.0],["2011-08-24",7.2807,7.3463,7.0094,7.0882,208000.0],["2011-08-25",7.1582,7.2501,7.0532,7.1057,212100.0],["2011-08-26",7.04,7.2238,6.935,7.1582,125100.0],["2011-08-29",7.2501,7.4382,7.2063,7.4338,97900.0],["2011-08-30",7.3638,7.3638,7.1757,7.3113,123100.0],["2011-08-31",7.3332,7.3376,7.1757,7.3113,196600.0],["2011-09-01",7.3069,7.4119,7.2501,7.2632,194700.0],["2011-09-02",7.11,7.18,7.0838,7.1188,198300.0],["2011-09-06",6.8825,7.1976,6.8694,7.1757,160500.0],["2011-09-07",7.2938,7.482,7.2501,7.4776,138600.0],["2011-09-08",7.4251,7.4907,7.3726,7.4294,138400.0],["2011-09-09",7.3463,7.4119,7.2501,7.2588,203200.0],["2011-09-12",7.1538,7.3201,7.0882,7.2019,128900.0],["2011-09-13",7.2238,7.3682,7.1494,7.2369,74000.0],["2011-09-14",7.3113,7.4163,7.1976,7.2938,117700.0],["2011-09-15",7.3463,7.4076,7.2719,7.3551,49200.0],["2011-09-16",7.4076,7.517,7.3288,7.3988,122200.0],["2011-09-19",7.2369,7.3069,7.1625,7.2719,77000.0],["2011-09-20",7.2588,7.4776,7.2194,7.2501,99800.0],["2011-09-21",7.2544,7.3332,7.1494,7.1757,137600.0],["2011-09-22",6.9219,7.0444,6.7775,6.8344,242800.0],["2011-09-23",6.8256,6.9525,6.6856,6.7863,123900.0],["2011-09-26",6.8038,6.8956,6.6244,6.8913,75500.0],["2011-09-27",6.9744,7.2282,6.9219,7.0094,120200.0],["2011-09-28",7.0094,7.0575,6.6419,6.6419,134600.0],["2011-09-29",6.8081,6.9219,6.69,6.9,70800.0],["2011-09-30",6.7819,6.8431,6.6419,6.6638,99700.0],["2011-10-03",6.6375,6.8431,6.5412,6.5456,256200.0],["2011-10-04",6.4931,7.1188,6.48,7.0838,328200.0],["2011-10-05",7.0357,7.2151,6.8606,6.9788,108900.0],["2011-10-06",6.935,7.2369,6.9306,7.2282,180000.0],["2011-10-07",7.2326,7.2632,6.8869,6.9569,141000.0],["2011-10-10",7.0882,7.4601,7.075,7.4557,147800.0],["2011-10-11",7.3638,7.4251,7.2457,7.3551,218100.0],["2011-10-12",7.4601,7.5476,7.3813,7.4776,117300.0],["2011-10-13",7.4294,7.4776,7.3026,7.4644,55900.0],["2011-10-14",7.5082,7.552,7.3857,7.552,82000.0],["2011-10-17",7.4601,7.5432,7.4076,7.4469,112600.0],["2011-10-18",7.4732,7.5476,7.2719,7.3988,242400.0],["2011-10-19",7.3769,7.4776,7.1844,7.2501,129500.0],["2011-10-20",7.2107,7.2632,7.005,7.0969,247600.0],["2011-10-21",7.2282,7.2544,7.005,7.1582,135700.0],["2011-10-24",7.1801,7.2982,7.1363,7.2676,120300.0],["2011-10-25",7.1976,7.2151,6.9482,7.0532,203100.0],["2011-10-26",7.1888,7.2501,7.0138,7.1976,111200.0],["2011-10-27",7.45,7.4899,7.2418,7.357,287700.0],["2011-10-28",7.2773,7.45,7.2551,7.3924,192300.0],["2011-10-31",7.2463,7.2861,7.1178,7.1976,125600.0],["2011-11-01",7.016,7.5297,7.016,7.357,314300.0],["2011-11-02",7.4677,7.4899,7.2906,7.3659,161400.0],["2011-11-03",7.4367,7.4589,7.1754,7.4323,135900.0],["2011-11-04",7.3659,7.3659,7.109,7.14,163100.0],["2011-11-07",7.1355,7.1931,7.016,7.1798,68700.0],["2011-11-08",7.2064,7.3614,7.0824,7.3349,66100.0],["2011-11-09",7.1533,7.2197,6.9362,6.9451,155400.0],["2011-11-10",7.0691,7.1311,6.9584,6.9982,79300.0],["2011-11-11",7.0735,7.1887,7.016,7.171,69600.0],["2011-11-14",7.0071,7.1178,7.0027,7.0558,88700.0],["2011-11-15",7.0514,7.2153,7.0027,7.1665,54200.0],["2011-11-16",7.109,7.1355,6.9096,6.9407,99100.0],["2011-11-17",6.9318,7.0425,6.8255,6.8786,118600.0],["2011-11-18",6.8786,7.0071,6.8654,6.9849,70100.0],["2011-11-21",6.8654,6.9274,6.7768,6.8742,94700.0],["2011-11-22",6.8698,7.0027,6.8388,6.8476,69700.0],["2011-11-23",6.7635,6.8299,6.6085,6.6173,120800.0],["2011-11-25",6.5907,6.7413,6.573,6.6173,87800.0],["2011-11-28",6.7546,6.9495,6.7546,6.9407,129800.0],["2011-11-29",6.9318,6.9849,6.8122,6.8786,49100.0],["2011-11-30",7.388,7.4102,7.0381,7.2463,166200.0],["2011-12-01",7.2197,7.264,6.9318,6.9407,139800.0],["2011-12-02",7.0248,7.1621,7.0248,7.078,77000.0],["2011-12-05",7.1798,7.2596,7.0381,7.2463,198500.0],["2011-12-06",7.2197,7.3969,7.1798,7.3083,125000.0],["2011-12-07",7.2463,7.4544,7.2064,7.3969,108700.0],["2011-12-08",7.3349,7.3349,7.1134,7.1621,105400.0],["2011-12-09",7.1887,7.4367,7.1887,7.3969,106900.0],["2011-12-12",7.3039,7.3039,6.9274,7.0514,136000.0],["2011-12-13",7.1178,7.1754,6.8609,6.8786,91600.0],["2011-12-14",6.8432,6.9805,6.8432,6.9628,114000.0],["2011-12-15",7.0292,7.0647,6.8698,6.9274,140000.0],["2011-12-16",6.9805,7.0602,6.9185,6.9495,153500.0],["2011-12-19",6.9938,7.078,6.8654,6.8831,154800.0],["2011-12-20",7.016,7.1665,6.9539,7.0824,141400.0],["2011-12-21",7.0558,7.1178,6.9894,7.078,95300.0],["2011-12-22",7.0912,7.2773,7.0381,7.2773,87200.0],["2011-12-23",7.2994,7.2994,7.1887,7.2463,37300.0],["2011-12-27",7.233,7.326,7.1621,7.2906,37300.0],["2011-12-28",7.2861,7.2861,7.0912,7.1178,64200.0],["2011-12-29",7.1267,7.1843,7.0957,7.1621,49900.0],["2011-12-30",7.1223,7.1754,7.0868,7.109,73300.0],["2012-01-03",7.2418,7.2773,7.1355,7.1577,180900.0],["2012-01-04",7.0957,7.2507,7.0868,7.2241,122400.0],["2012-01-05",7.171,7.2374,7.0957,7.202,84500.0],["2012-01-06",7.2286,7.2596,7.1311,7.1931,105600.0],["2012-01-09",7.233,7.264,7.1355,7.1931,189000.0],["2012-01-10",7.2861,7.3924,7.2153,7.3924,96300.0],["2012-01-11",7.3481,7.5563,7.3171,7.5342,130400.0],["2012-01-12",7.5342,7.7424,7.5342,7.7335,95600.0],["2012-01-13",7.6272,7.7379,7.6272,7.7291,100700.0],["2012-01-17",7.7689,7.9461,7.7556,7.7866,172300.0],["2012-01-18",7.8132,8.1277,7.7866,8.0923,307800.0],["2012-01-19",8.1853,8.358,8.1144,8.3403,144800.0],["2012-01-20",8.3049,8.3713,8.2296,8.2871,221300.0],["2012-01-23",8.3049,8.389,8.2871,8.3669,92300.0],["2012-01-24",8.3447,8.4865,8.2517,8.4555,96100.0],["2012-01-25",8.4422,8.4422,8.2207,8.3359,144700.0],["2012-01-26",8.3624,8.3802,8.1853,8.2119,162500.0],["2012-01-27",8.2433,8.3061,8.1041,8.1714,155300.0],["2012-01-30",8.1131,8.1849,8.0906,8.1265,227600.0],["2012-01-31",8.1849,8.351,8.1221,8.3106,102200.0],["2012-02-01",8.3421,8.4678,8.2702,8.4274,131500.0],["2012-02-02",8.4229,8.6474,8.3914,8.5621,164800.0],["2012-02-03",8.6698,8.818,8.6474,8.8045,239200.0],["2012-02-06",8.8,8.8,8.6474,8.7057,112600.0],["2012-02-07",8.7057,8.8404,8.6743,8.7686,94100.0],["2012-02-08",8.7686,8.8449,8.6159,8.6608,131100.0],["2012-02-09",8.6743,8.6833,8.5755,8.6114,62200.0],["2012-02-10",8.5576,8.6294,8.5127,8.5665,95600.0],["2012-02-13",8.6159,8.6878,8.589,8.6743,67700.0],["2012-02-14",8.6429,8.7327,8.3959,8.4992,74500.0],["2012-02-15",8.5486,8.5755,8.4678,8.4902,74600.0],["2012-02-16",8.5172,8.7416,8.387,8.7012,116500.0],["2012-02-17",8.7192,8.7237,8.6519,8.6968,69600.0],["2012-02-21",8.7012,8.7282,8.589,8.6339,92300.0],["2012-02-22",8.6474,8.6474,8.4453,8.5082,107200.0],["2012-02-23",8.7551,9.0469,8.6025,9.0155,404900.0],["2012-02-24",8.9886,9.0739,8.8943,8.9751,298100.0],["2012-02-27",8.9168,9.1592,8.8898,9.0559,145300.0],["2012-02-28",9.0559,9.0559,8.7551,8.9796,311100.0],["2012-02-29",8.9572,9.0829,8.7147,8.7596,418300.0],["2012-03-01",8.809,8.9392,8.809,8.8763,415100.0],["2012-03-02",8.8943,8.9392,8.7596,8.8135,170100.0],["2012-03-05",8.7686,8.809,8.58,8.6429,215700.0],["2012-03-06",8.5441,8.6249,8.4992,8.5486,100500.0],["2012-03-07",8.598,8.6833,8.571,8.6698,205100.0],["2012-03-08",8.7372,8.9123,8.6878,8.9033,120300.0],["2012-03-09",8.9212,9.1278,8.9078,9.0155,234100.0],["2012-03-12",9.038,9.1008,8.9033,9.0694,153300.0],["2012-03-13",9.1143,9.3927,9.0335,9.3837,276400.0],["2012-03-14",9.4017,9.5723,9.3882,9.487,230800.0],["2012-03-15",9.5004,9.5004,9.3702,9.4645,175800.0],["2012-03-16",9.4735,9.5094,9.4106,9.5094,195400.0],["2012-03-19",9.5049,9.6621,9.4421,9.5678,261700.0],["2012-03-20",9.5049,9.6576,9.4376,9.5768,201800.0],["2012-03-21",9.6172,9.6172,9.4914,9.5498,236200.0],["2012-03-22",9.4645,9.5049,9.3837,9.4331,204000.0],["2012-03-23",9.4286,9.4645,9.3792,9.4376,221000.0],["2012-03-26",9.4735,9.6172,9.469,9.5902,191800.0],["2012-03-27",9.6172,9.6216,9.5004,9.5274,255000.0],["2012-03-28",9.5767,9.5857,9.4959,9.5723,510400.0],["2012-03-29",9.5408,9.5408,9.3747,9.4241,147500.0],["2012-03-30",9.5229,9.5723,9.4196,9.478,157800.0],["2012-04-02",9.4735,9.5633,9.4645,9.5319,301300.0],["2012-04-03",9.5408,9.5408,9.4331,9.451,178600.0],["2012-04-04",9.3837,9.3837,9.2176,9.3253,137700.0],["2012-04-05",9.2714,9.3163,9.2355,9.2939,95800.0],["2012-04-09",9.1592,9.2131,9.0694,9.1233,103500.0],["2012-04-10",9.1278,9.1323,8.8404,8.8808,138500.0],["2012-04-11",8.9706,9.1457,8.9706,9.1412,113800.0],["2012-04-12",9.1412,9.1951,9.0784,9.1637,106800.0],["2012-04-13",9.1368,9.1502,8.9437,8.9437,91500.0],["2012-04-16",9.02,9.0694,8.8898,8.9796,69000.0],["2012-04-17",9.0874,9.3657,9.0874,9.2849,165000.0],["2012-04-18",9.6576,9.8731,9.3657,9.6845,394700.0],["2012-04-19",9.7384,9.7384,9.4061,9.5184,220500.0],["2012-04-20",9.6037,9.6845,9.5543,9.671,248100.0],["2012-04-23",9.5633,9.6396,9.4914,9.5274,256600.0],["2012-04-24",9.5184,9.5408,9.451,9.5184,164400.0],["2012-04-25",9.6082,9.6576,9.5049,9.5319,247400.0],["2012-04-26",9.5909,9.5955,9.5137,9.5864,133000.0],["2012-04-27",9.6227,9.8771,9.5864,9.7545,282200.0],["2012-04-30",9.7545,9.7545,9.4455,9.4728,146000.0],["2012-05-01",9.4682,9.6818,9.441,9.441,134900.0],["2012-05-02",9.4092,9.4319,9.0593,9.073,385000.0],["2012-05-03",9.3092,9.3092,8.7913,8.9912,311100.0],["2012-05-04",8.9549,8.9912,8.705,8.7322,199300.0],["2012-05-07",8.7459,9.0185,8.705,8.9867,152000.0],["2012-05-08",8.9049,9.0684,8.8186,9.0321,125100.0],["2012-05-09",8.9276,9.0457,8.8867,8.9458,86000.0],["2012-05-10",9.0366,9.1638,9.0048,9.0775,135200.0],["2012-05-11",9.0412,9.0775,8.8594,8.9503,114000.0],["2012-05-14",8.8822,8.9367,8.6777,8.7459,181000.0],["2012-05-15",8.7413,8.9231,8.7095,8.8958,147000.0],["2012-05-16",8.9685,9.0594,8.8776,8.8867,85500.0],["2012-05-17",8.8776,8.8912,8.7277,8.7686,140900.0],["2012-05-18",8.7459,8.9594,8.7459,8.7867,156800.0],["2012-05-21",8.8549,8.9776,8.7822,8.973,109400.0],["2012-05-22",9.0003,9.0457,8.7913,8.8549,117000.0],["2012-05-23",8.7777,8.8413,8.6096,8.8095,154000.0],["2012-05-24",8.8004,8.8049,8.6277,8.7322,79600.0],["2012-05-25",8.7549,8.8594,8.6505,8.6959,124600.0],["2012-05-29",8.7913,8.8912,8.6686,8.8594,145000.0],["2012-05-30",8.7822,8.8504,8.7413,8.8367,81900.0],["2012-05-31",8.8367,8.9049,8.7549,8.8594,126000.0],["2012-06-01",8.6686,8.8822,8.6323,8.6368,115200.0],["2012-06-04",8.6505,8.7595,8.4914,8.5005,189800.0],["2012-06-05",8.4687,8.546,8.3915,8.5414,347200.0],["2012-06-06",8.6232,8.9639,8.5732,8.9503,141200.0],["2012-06-07",9.0185,9.1411,8.973,8.9776,106700.0],["2012-06-08",8.9685,9.1457,8.9003,9.0775,78000.0],["2012-06-11",9.1411,9.182,8.9503,8.9549,103700.0],["2012-06-12",9.0003,9.0503,8.9003,9.0366,73000.0],["2012-06-13",9.0003,9.0866,8.8186,8.864,88600.0],["2012-06-14",8.8776,9.0775,8.8776,9.0457,58900.0],["2012-06-15",9.0639,9.1184,8.9458,9.0503,128200.0],["2012-06-18",9.0185,9.0185,8.864,8.8958,85600.0],["2012-06-19",8.9185,9.2502,8.9003,9.2184,102100.0],["2012-06-20",9.2547,9.3274,9.1048,9.123,80300.0],["2012-06-21",9.1366,9.1729,8.9094,8.9367,108300.0],["2012-06-22",9.3819,9.3819,9.2275,9.3001,232900.0],["2012-06-25",9.1502,9.1502,8.8776,8.8867,88500.0],["2012-06-26",8.9367,9.2229,8.8958,9.1139,157000.0],["2012-06-27",9.182,9.5409,9.182,9.5091,150000.0],["2012-06-28",9.441,9.5091,9.2502,9.4728,100900.0],["2012-06-29",9.6818,9.8453,9.6318,9.7363,284100.0],["2012-07-02",9.7454,9.8681,9.6863,9.859,169800.0],["2012-07-03",9.8771,9.9453,9.8317,9.9453,147500.0],["2012-07-05",9.9044,9.9907,9.6045,9.9089,238900.0],["2012-07-06",9.7863,9.918,9.7726,9.8999,151700.0],["2012-07-09",9.8953,9.9408,9.8135,9.8862,184500.0],["2012-07-10",9.8953,9.9816,9.7999,9.8681,104500.0],["2012-07-11",9.8953,9.9771,9.8135,9.8408,201900.0],["2012-07-12",9.7817,9.9544,9.759,9.9226,197900.0],["2012-07-13",9.9953,10.1815,9.9589,9.9907,242100.0],["2012-07-16",10.0134,10.0816,9.9726,10.018,111900.0],["2012-07-17",10.0407,10.0816,9.8272,10.0044,112500.0],["2012-07-18",9.9998,10.0498,9.6409,9.7181,145600.0],["2012-07-19",9.7408,9.7863,9.2547,9.4364,134600.0],["2012-07-20",9.3592,9.5727,9.3229,9.4592,136700.0],["2012-07-23",9.3728,9.3728,9.0639,9.1048,162500.0],["2012-07-24",9.1093,9.1093,8.8958,8.9458,190200.0],["2012-07-25",9.0048,9.3001,8.8549,9.2502,247200.0],["2012-07-26",9.402,9.5538,9.2962,9.5124,168600.0],["2012-07-27",9.5538,9.6964,9.333,9.6044,128500.0],["2012-07-30",9.6043,9.7653,9.5446,9.5998,122700.0],["2012-07-31",9.5584,9.586,9.3468,9.3468,96700.0],["2012-08-01",9.4204,9.5952,9.3744,9.471,189600.0],["2012-08-02",9.4066,9.4342,9.2364,9.2732,84100.0],["2012-08-03",9.3836,9.5814,9.3836,9.4618,81300.0],["2012-08-06",9.4986,9.6779,9.4066,9.5906,132900.0],["2012-08-07",9.6043,9.7929,9.4296,9.7377,216800.0],["2012-08-08",9.7147,9.8481,9.6779,9.7791,71600.0],["2012-08-09",9.9493,9.9493,9.6826,9.7929,108700.0],["2012-08-10",9.7791,9.8297,9.7101,9.7699,64000.0],["2012-08-13",9.7423,9.8159,9.5998,9.8113,60700.0],["2012-08-14",9.8711,9.8711,9.6687,9.7147,58500.0],["2012-08-15",9.6872,9.7515,9.6596,9.7285,50100.0],["2012-08-16",9.7469,9.8895,9.7285,9.8757,56300.0],["2012-08-17",9.8389,9.9815,9.7653,9.9171,184400.0],["2012-08-20",9.8803,9.9079,9.7791,9.8113,58900.0],["2012-08-21",9.8573,9.9723,9.7101,9.7515,110400.0],["2012-08-22",9.6963,9.7699,9.6457,9.7377,70000.0],["2012-08-23",9.7285,9.7331,9.6089,9.6503,114100.0],["2012-08-24",9.6641,9.6733,9.5446,9.6503,139100.0],["2012-08-27",9.6688,9.7423,9.6228,9.6458,49000.0],["2012-08-28",9.6181,9.7285,9.4296,9.6503,168900.0],["2012-08-29",9.6779,9.7239,9.6504,9.6642,64800.0],["2012-08-30",9.5998,9.6366,9.5538,9.6136,42600.0],["2012-08-31",9.7009,9.7653,9.6457,9.6871,46000.0],["2012-09-04",9.5998,9.9217,9.5998,9.9079,143000.0],["2012-09-05",9.9493,9.9953,9.8251,9.9861,261100.0],["2012-09-06",10.0045,10.2161,9.9401,10.0965,207000.0],["2012-09-07",10.1425,10.1793,10.0781,10.1195,133300.0],["2012-09-10",10.2253,10.2713,10.1241,10.2207,107900.0],["2012-09-11",10.2391,10.2989,10.1379,10.2299,64700.0],["2012-09-12",10.2805,10.2943,10.1747,10.2575,62700.0],["2012-09-13",10.2345,10.3863,10.0827,10.1839,152800.0],["2012-09-14",10.2483,10.2851,10.1517,10.1747,156100.0],["2012-09-17",10.1195,10.1609,10.0459,10.1149,70800.0],["2012-09-18",10.0643,10.2253,9.9861,10.2115,200200.0],["2012-09-19",10.2529,10.4185,10.2069,10.4093,139700.0],["2012-09-20",10.3265,10.4875,10.3127,10.4507,83700.0],["2012-09-21",10.5611,10.6347,10.5059,10.5427,130100.0],["2012-09-24",10.5335,10.6669,10.4829,10.5335,81700.0],["2012-09-25",10.5979,10.6071,10.2943,10.3219,103100.0],["2012-09-26",10.3495,10.4277,10.2391,10.2897,68000.0],["2012-09-27",10.3035,10.3035,10.0781,10.1655,130300.0],["2012-09-28",10.0965,10.3081,10.0459,10.1609,139100.0],["2012-10-01",10.1793,10.4369,10.1793,10.3173,118800.0],["2012-10-02",10.3817,10.4645,10.2667,10.2805,87900.0],["2012-10-03",10.2805,10.3311,10.1425,10.1839,120100.0],["2012-10-04",10.2115,10.4691,10.1931,10.4691,109500.0],["2012-10-05",10.5243,10.6531,10.4875,10.5105,70700.0],["2012-10-08",10.4875,10.6301,10.3909,10.5887,111100.0],["2012-10-09",10.6025,10.6025,10.3495,10.3495,98700.0],["2012-10-10",10.3357,10.4001,10.2207,10.3909,208800.0],["2012-10-11",10.4553,10.4553,10.2621,10.3403,116200.0],["2012-10-12",10.3311,10.3725,10.2437,10.2575,191100.0],["2012-10-15",10.3219,10.3541,10.2253,10.3357,71500.0],["2012-10-16",10.3725,10.4507,10.2575,10.3863,137900.0],["2012-10-17",10.3725,10.3725,10.1195,10.2345,588700.0],["2012-10-18",10.2437,10.2851,10.0827,10.1885,244900.0],["2012-10-19",10.1379,10.1379,9.9815,10.0505,193000.0],["2012-10-22",10.1195,10.2667,10.0827,10.2575,125200.0],["2012-10-23",10.1425,10.1471,9.9401,10.0735,327900.0],["2012-10-24",10.0409,10.0875,9.9849,10.0269,151500.0],["2012-10-25",10.1155,10.1575,10.0129,10.0269,202600.0],["2012-10-26",10.0549,10.0642,9.8916,9.9663,385300.0],["2012-10-31",10.6052,10.6285,10.3254,10.4933,264400.0],["2012-11-01",10.5632,10.5772,10.3673,10.386,212200.0],["2012-11-02",10.4793,10.5306,10.3207,10.3207,166400.0],["2012-11-05",10.3907,10.4373,10.3067,10.3534,118800.0],["2012-11-06",10.4233,10.5166,10.4,10.442,174700.0],["2012-11-07",10.372,10.4,10.0968,10.1015,174700.0],["2012-11-08",10.1715,10.2507,10.0829,10.0829,159300.0],["2012-11-09",10.0875,10.1621,9.9569,9.9709,139500.0],["2012-11-12",10.0082,10.1295,9.9803,10.0316,137600.0],["2012-11-13",10.0036,10.0595,9.915,9.9243,121300.0],["2012-11-14",9.9709,9.9756,9.7051,9.7284,297100.0],["2012-11-15",9.7098,9.8823,9.7004,9.7564,260200.0],["2012-11-16",9.7284,9.8217,9.7098,9.7844,198900.0],["2012-11-19",9.859,9.9336,9.8497,9.9103,119000.0],["2012-11-20",9.9243,9.9663,9.8637,9.929,100500.0],["2012-11-21",9.9803,10.0222,9.887,9.9336,91600.0],["2012-11-23",9.9336,9.9709,9.9103,9.9383,52800.0],["2012-11-26",9.9616,10.0222,9.9429,9.9756,91700.0],["2012-11-27",9.9756,10.0222,9.8403,9.8403,85600.0],["2012-11-28",9.831,9.8683,9.7051,9.845,157700.0],["2012-11-29",9.929,10.0968,9.887,9.9803,132700.0],["2012-11-30",10.0036,10.0875,9.9476,10.0735,109900.0],["2012-12-03",10.316,10.316,10.0129,10.0689,117200.0],["2012-12-04",10.0502,10.0689,9.7657,9.8963,167500.0],["2012-12-05",9.8963,9.9523,9.8264,9.873,88500.0],["2012-12-06",9.8357,9.8497,9.7238,9.7844,124700.0],["2012-12-07",9.7657,9.8124,9.6864,9.7937,143900.0],["2012-12-10",9.7704,9.803,9.6538,9.6678,152700.0],["2012-12-11",9.7424,9.8357,9.6911,9.7517,295900.0],["2012-12-12",9.7797,9.8543,9.7098,9.7191,136100.0],["2012-12-13",9.7377,9.7704,9.5325,9.5978,155200.0],["2012-12-14",9.5745,9.7331,9.5745,9.6538,188500.0],["2012-12-17",9.6631,9.7098,9.5465,9.6165,282500.0],["2012-12-18",9.6072,9.8264,9.5186,9.803,237000.0],["2012-12-19",9.8357,9.9103,9.831,9.8777,156900.0],["2012-12-20",9.8777,10.0269,9.873,10.0176,170900.0],["2012-12-21",9.9616,10.0222,9.901,9.9709,276700.0],["2012-12-24",9.8963,9.9709,9.7937,9.887,24200.0],["2012-12-26",9.887,9.9709,9.7564,9.8916,108000.0],["2012-12-27",9.8963,9.9476,9.7144,9.9056,106400.0],["2012-12-28",9.8543,9.9849,9.8357,9.8497,77400.0],["2012-12-31",9.8264,10.0922,9.8264,10.0549,138800.0],["2013-01-02",10.1855,10.3534,10.1621,10.3207,188300.0],["2013-01-03",10.3347,10.5073,10.2787,10.316,222700.0],["2013-01-04",10.3767,10.4373,10.2787,10.3067,157000.0],["2013-01-07",10.2881,10.3114,10.2088,10.2321,151100.0],["2013-01-08",10.2274,10.3394,10.2134,10.2741,227100.0],["2013-01-09",10.3067,10.5446,10.2601,10.4606,117100.0],["2013-01-10",10.5306,10.5772,10.428,10.5539,61800.0],["2013-01-11",10.5772,10.5772,10.428,10.4466,61200.0],["2013-01-14",10.4466,10.4839,10.3067,10.4,109800.0],["2013-01-15",10.3813,10.3813,10.2787,10.358,75800.0],["2013-01-16",10.3627,10.4093,10.2368,10.2694,202600.0],["2013-01-17",10.3114,10.5306,10.3067,10.4699,108200.0],["2013-01-18",10.5026,10.5306,10.4,10.5259,133700.0],["2013-01-22",10.5539,10.7171,10.5399,10.6705,122300.0],["2013-01-23",10.6985,10.7125,10.5959,10.6565,124800.0],["2013-01-24",10.8337,10.8337,10.6378,10.6985,199300.0],["2013-01-25",10.7591,10.8337,10.7358,10.8104,202100.0],["2013-01-28",10.8384,10.8897,10.8197,10.8477,154500.0],["2013-01-29",10.843,10.8803,10.8057,10.8337,123600.0],["2013-01-30",10.9046,11.0321,10.7959,10.9377,215000.0],["2013-01-31",10.9613,11.0841,10.8479,10.9613,224300.0],["2013-02-01",11.0416,11.207,10.9613,11.103,194200.0],["2013-02-04",11.0605,11.2164,10.966,10.9991,230200.0],["2013-02-05",11.0794,11.2778,11.0558,11.1833,212500.0],["2013-02-06",11.155,11.1975,11.1172,11.1928,352600.0],["2013-02-07",11.481,11.481,11.103,11.2353,245500.0],["2013-02-08",11.2873,11.3487,11.155,11.3062,258200.0],["2013-02-11",11.3393,11.4007,11.2542,11.2684,140700.0],["2013-02-12",11.3015,11.6936,11.292,11.6086,254300.0],["2013-02-13",11.67,11.7078,11.4337,11.4999,203900.0],["2013-02-14",11.4574,11.481,11.3393,11.3865,311800.0],["2013-02-15",11.4243,11.566,11.3865,11.5424,208000.0],["2013-02-19",11.5944,11.6227,11.4668,11.533,156900.0],["2013-02-20",11.5282,11.6038,11.3392,11.3392,252100.0],["2013-02-21",11.3109,11.4007,11.2495,11.3487,210100.0],["2013-02-22",11.4385,11.5424,11.344,11.481,146600.0],["2013-02-25",11.5424,11.5944,11.292,11.3015,192000.0],["2013-02-26",11.3676,11.429,11.2495,11.3487,122700.0],["2013-02-27",11.3345,11.5141,11.3062,11.4385,129900.0],["2013-02-28",11.4526,11.5424,11.3487,11.4243,129600.0],["2013-03-01",11.3487,11.5802,11.2826,11.5235,176700.0],["2013-03-04",11.5235,11.7881,11.481,11.7786,209400.0],["2013-03-05",11.8117,11.8306,11.5897,11.6511,169200.0],["2013-03-06",11.7031,11.7031,11.5755,11.6842,122200.0],["2013-03-07",11.7172,11.7172,11.6416,11.7078,60600.0],["2013-03-08",11.7408,11.7408,11.6038,11.6747,95900.0],["2013-03-11",11.6794,11.7125,11.5991,11.7078,113500.0],["2013-03-12",11.7125,11.7456,11.6227,11.6794,84600.0],["2013-03-13",11.67,11.755,11.618,11.7503,75100.0],["2013-03-14",11.7739,11.9771,11.7078,11.9393,133300.0],["2013-03-15",11.9535,11.996,11.892,11.9393,160600.0],["2013-03-18",11.8259,11.8873,11.7503,11.7786,63400.0],["2013-03-19",11.8117,11.9204,11.722,11.7503,79200.0],["2013-03-20",11.8401,11.8826,11.618,11.7409,110600.0],["2013-03-21",11.6794,11.7361,11.5849,11.6416,91100.0],["2013-03-22",11.6653,11.8023,11.6416,11.7597,61800.0],["2013-03-25",11.7597,11.8164,11.6511,11.755,59000.0],["2013-03-26",11.8164,11.8495,11.6842,11.8495,61600.0],["2013-03-27",11.7928,11.7928,11.6605,11.6794,89800.0],["2013-03-28",11.7172,11.7409,11.6275,11.6889,115800.0],["2013-04-01",11.6889,11.6889,11.3487,11.5282,189300.0],["2013-04-02",11.5519,11.7125,11.5519,11.6511,121200.0],["2013-04-03",11.6889,11.6936,11.4196,11.4526,65600.0],["2013-04-04",11.4715,11.5897,11.4101,11.5802,61900.0],["2013-04-05",11.4479,11.533,11.3392,11.4479,76800.0],["2013-04-08",11.4432,11.6416,11.3818,11.6322,105400.0],["2013-04-09",11.6416,11.8873,11.5944,11.7834,171200.0],["2013-04-10",11.8259,11.9487,11.8259,11.8684,180700.0],["2013-04-11",11.892,11.892,11.7739,11.7881,53500.0],["2013-04-12",11.7456,11.8826,11.6275,11.6794,81300.0],["2013-04-15",11.6653,11.67,11.1739,11.2259,173000.0],["2013-04-16",11.3298,11.4101,11.2117,11.2211,139300.0],["2013-04-17",11.0416,11.0416,10.6353,10.7298,278000.0],["2013-04-18",10.7109,10.7817,10.588,10.6731,203200.0],["2013-04-19",10.6683,10.9849,10.6542,10.9377,155300.0],["2013-04-22",11.0085,11.0085,10.7298,10.8573,141100.0],["2013-04-23",10.9329,11.0652,10.9235,11.051,90600.0],["2013-04-24",11.0747,11.0983,10.914,10.9424,116700.0],["2013-04-25",11.0477,11.1291,10.928,11.0525,136000.0],["2013-04-26",11.0573,11.062,10.8754,10.9519,113400.0],["2013-04-29",10.9567,11.062,10.9424,10.995,309200.0],["2013-04-30",10.9615,10.9902,10.8371,10.861,317700.0],["2013-05-01",10.8131,10.8562,10.4972,10.5068,273500.0],["2013-05-02",10.5307,10.9184,10.5068,10.8419,303800.0],["2013-05-03",10.9807,10.9998,10.7892,10.8849,163700.0],["2013-05-06",10.8897,10.9902,10.7844,10.928,106500.0],["2013-05-07",10.9807,11.086,10.8658,11.0525,205500.0],["2013-05-08",11.0429,11.2439,11.0429,11.2009,121300.0],["2013-05-09",11.22,11.2583,11.0238,11.0429,128000.0],["2013-05-10",11.0477,11.1099,11.0046,11.0333,92500.0],["2013-05-13",11.0381,11.0573,10.9567,10.9998,58100.0],["2013-05-14",10.9902,11.1291,10.9902,11.0908,106000.0],["2013-05-15",11.0381,11.1721,11.0381,11.1291,81200.0],["2013-05-16",11.1291,11.1769,11.0381,11.1099,72500.0],["2013-05-17",11.1626,11.1961,11.0812,11.1817,115100.0],["2013-05-20",11.1817,11.2727,11.1386,11.1961,113000.0],["2013-05-21",11.2248,11.2631,11.1291,11.1817,93700.0],["2013-05-22",11.1578,11.2966,11.0908,11.1817,137700.0],["2013-05-23",11.086,11.1961,11.0094,11.1674,93200.0],["2013-05-24",11.1243,11.2296,11.062,11.1961,80800.0],["2013-05-28",11.3014,11.4115,11.2248,11.3205,109300.0],["2013-05-29",11.2679,11.3253,11.1961,11.1961,70800.0],["2013-05-30",11.2344,11.3828,11.1913,11.2487,117800.0],["2013-05-31",11.2104,11.2104,10.9759,10.9759,126000.0],["2013-06-03",10.9855,11.1051,10.9137,11.0812,166300.0],["2013-06-04",11.0956,11.1482,10.8466,11.062,236200.0],["2013-06-05",11.0142,11.0573,10.8897,10.9041,115200.0],["2013-06-06",10.9184,11.0094,10.8658,11.0094,65000.0],["2013-06-07",11.0573,11.1291,10.9711,11.086,83500.0],["2013-06-10",11.0956,11.1913,10.995,11.1434,45800.0],["2013-06-11",11.086,11.1051,10.9041,10.9184,70600.0],["2013-06-12",11.0142,11.0381,10.6791,10.6887,101000.0],["2013-06-13",10.6791,10.727,10.5068,10.5882,198300.0],["2013-06-14",10.5786,10.6647,10.5355,10.5786,73800.0],["2013-06-17",10.6504,10.7509,10.6312,10.7318,100300.0],["2013-06-18",10.7509,10.8754,10.7222,10.8083,125700.0],["2013-06-19",10.8323,10.9424,10.6935,10.7126,64500.0],["2013-06-20",10.5738,10.6983,10.4398,10.5642,142300.0],["2013-06-21",10.6264,10.7174,10.502,10.6695,131800.0],["2013-06-24",10.5547,10.5882,10.3871,10.4924,172500.0],["2013-06-25",10.569,10.7461,10.5211,10.7366,109200.0],["2013-06-26",10.7892,10.928,10.6552,10.6743,128700.0],["2013-06-27",10.7222,10.8323,10.7126,10.7701,126000.0],["2013-06-28",10.7126,10.861,10.6695,10.7174,158600.0],["2013-07-01",10.8036,10.8562,10.7174,10.8036,91500.0],["2013-07-02",10.8036,10.9184,10.7078,10.7796,107100.0],["2013-07-03",10.7605,10.9567,10.727,10.9137,88600.0],["2013-07-05",11.0573,11.062,10.8562,11.0046,61100.0],["2013-07-08",11.0716,11.1243,11.0046,11.0812,137500.0],["2013-07-09",11.153,11.22,11.0285,11.2056,129500.0],["2013-07-10",11.3014,11.7944,11.3014,11.713,384100.0],["2013-07-11",11.8614,12.2491,11.7657,12.1678,279200.0],["2013-07-12",12.1965,12.2252,11.9476,11.9859,114700.0],["2013-07-15",12.029,12.2683,12.029,12.1103,99500.0],["2013-07-16",12.1199,12.1199,11.8471,11.9667,337300.0],["2013-07-17",11.9667,12.1821,11.8566,11.9428,209900.0],["2013-07-18",12.0625,12.1821,11.9093,11.9476,145500.0],["2013-07-19",11.9907,12.2826,11.9667,12.2587,130300.0],["2013-07-22",12.3162,12.5651,12.3018,12.5124,181000.0],["2013-07-23",12.5316,12.6225,12.1821,12.3018,177800.0],["2013-07-24",12.297,12.3784,12.0433,12.0625,176200.0],["2013-07-25",12.1061,12.2562,12.0043,12.2562,240100.0],["2013-07-26",12.1593,12.3725,12.1593,12.3144,121800.0],["2013-07-29",12.3337,12.387,12.1497,12.1836,84000.0],["2013-07-30",12.2659,12.3241,12.1497,12.2272,163800.0],["2013-07-31",12.2901,12.3192,12.1836,12.2029,83800.0],["2013-08-01",12.3386,12.4839,12.2562,12.4064,157100.0],["2013-08-02",12.3773,12.4597,12.3386,12.3531,136800.0],["2013-08-05",12.3531,12.3967,12.1109,12.1739,118000.0],["2013-08-06",12.1351,12.2223,12.0625,12.1158,90100.0],["2013-08-07",12.0479,12.1351,11.9365,11.9753,111400.0],["2013-08-08",12.0964,12.1836,11.9753,12.0576,116900.0],["2013-08-09",12.0576,12.1448,12.0092,12.0528,88700.0],["2013-08-12",12.0092,12.2078,11.9753,12.1836,71000.0],["2013-08-13",12.2272,12.2853,12.1158,12.2223,99800.0],["2013-08-14",12.2223,12.3337,12.2078,12.2514,108300.0],["2013-08-15",12.1303,12.2126,12.0625,12.1545,79700.0],["2013-08-16",12.0867,12.1739,12.0721,12.0867,88900.0],["2013-08-19",12.0915,12.1012,11.8638,11.8638,59400.0],["2013-08-20",11.8396,12.0043,11.8202,11.9365,45000.0],["2013-08-21",11.8735,11.9268,11.7476,11.7718,65600.0],["2013-08-22",11.7718,11.951,11.7718,11.8929,65600.0],["2013-08-23",11.8929,11.9462,11.8396,11.8687,48700.0],["2013-08-26",11.8687,11.8784,11.6943,11.7234,95700.0],["2013-08-27",11.6265,11.733,11.5877,11.6023,108500.0],["2013-08-28",11.5829,11.8445,11.5296,11.7524,80800.0],["2013-08-29",11.7282,12.0576,11.6604,12.014,163200.0],["2013-08-30",11.9995,12.0576,11.6071,11.6652,108400.0],["2013-09-03",11.8687,11.922,11.6798,11.8154,79400.0],["2013-09-04",11.796,11.922,11.7621,11.8832,91000.0],["2013-09-05",11.922,11.9607,11.8638,11.9123,100700.0],["2013-09-06",11.9898,11.9898,11.7427,11.9074,84100.0],["2013-09-09",11.9171,11.9171,11.7863,11.8832,134100.0],["2013-09-10",11.9559,12.0237,11.8978,12.014,156700.0],["2013-09-11",11.9946,12.0722,11.9026,12.0382,76600.0],["2013-09-12",12.0625,12.1109,11.9074,11.9462,50400.0],["2013-09-13",12.0189,12.0576,11.9268,12.014,45700.0],["2013-09-16",12.1061,12.1739,11.9704,12.0237,69100.0],["2013-09-17",12.0625,12.1061,12.014,12.0625,109800.0],["2013-09-18",12.0479,12.1061,11.9365,12.0867,178000.0],["2013-09-19",12.1061,12.1109,11.922,12.0286,78100.0],["2013-09-20",12.0915,12.0964,11.9074,12.0528,147800.0],["2013-09-23",11.9995,12.1109,11.9704,12.0625,150200.0],["2013-09-24",12.1012,12.1351,12.0382,12.0576,103800.0],["2013-09-25",12.0479,12.1787,12.0479,12.1351,171800.0],["2013-09-26",12.14,12.1787,12.0625,12.1593,73500.0],["2013-09-27",12.0867,12.1642,12.0673,12.1012,45700.0],["2013-09-30",12.0043,12.0964,11.922,12.0721,101400.0],["2013-10-01",12.0431,12.1836,12.0431,12.1593,105000.0],["2013-10-02",12.077,12.1642,12.0286,12.1545,103400.0],["2013-10-03",12.1109,12.1594,11.9074,11.9801,126300.0],["2013-10-04",11.951,12.0528,11.951,12.014,49700.0],["2013-10-07",11.9656,11.9704,11.7718,11.8009,128600.0],["2013-10-08",11.8057,11.8978,11.8009,11.8202,82000.0],["2013-10-09",11.859,11.9268,11.7766,11.8154,95500.0],["2013-10-10",11.9414,12.1787,11.9414,12.1593,202600.0],["2013-10-11",12.0964,12.295,12.0964,12.2901,184800.0],["2013-10-14",12.2223,12.3337,12.1933,12.3095,60900.0],["2013-10-15",12.2514,12.3628,12.1933,12.2029,86600.0],["2013-10-16",12.2126,12.5517,12.0286,12.513,130400.0],["2013-10-17",12.5227,12.8085,12.4985,12.7649,139100.0],["2013-10-18",12.8376,13.1476,12.7068,13.0604,305600.0],["2013-10-21",13.0701,13.2154,12.9296,13.0071,142600.0],["2013-10-22",13.0507,13.1573,12.9005,12.9296,76900.0],["2013-10-23",12.8812,13.0507,12.8036,12.8569,120400.0],["2013-10-24",12.9157,13.0284,12.8226,12.8716,73700.0],["2013-10-25",12.9255,12.999,12.7442,12.803,79300.0],["2013-10-28",12.8226,12.8912,12.7246,12.8765,92500.0],["2013-10-29",12.9304,12.9696,12.6413,12.852,162700.0],["2013-10-30",12.8961,12.9696,12.8128,12.8961,95400.0],["2013-10-31",12.9108,12.9647,12.8177,12.852,103600.0],["2013-11-01",12.8569,12.9598,12.7589,12.9108,134500.0],["2013-11-04",12.9647,13.1068,12.9304,13.0529,122300.0],["2013-11-05",13.0284,13.0823,12.9402,12.9892,70100.0],["2013-11-06",13.0774,13.1656,13.0186,13.0529,87500.0],["2013-11-07",13.097,13.1411,12.612,12.6708,190300.0],["2013-11-08",12.6512,12.9108,12.6512,12.7344,156600.0],["2013-11-11",12.6952,12.8814,12.6511,12.7932,59500.0],["2013-11-12",12.7883,12.8128,12.6218,12.7002,124800.0],["2013-11-13",12.6511,12.8912,12.6511,12.8814,125100.0],["2013-11-14",12.8716,13.0578,12.8471,13.048,124600.0],["2013-11-15",13.0235,13.146,13.0137,13.1411,72200.0],["2013-11-18",13.1803,13.3322,13.0872,13.1264,98500.0],["2013-11-19",13.0039,13.146,12.7393,12.754,185000.0],["2013-11-20",12.7099,12.7344,12.514,12.6266,102100.0],["2013-11-21",12.6903,12.7785,12.6217,12.7589,77200.0],["2013-11-22",12.7344,12.8079,12.7148,12.754,103700.0],["2013-11-25",12.7491,13.0529,12.6952,13.0382,166800.0],["2013-11-26",13.0725,13.2048,13.0088,13.1264,84100.0],["2013-11-27",13.1117,13.1803,13.048,13.1019,98300.0],["2013-11-29",13.1166,13.3028,13.1166,13.1999,60200.0],["2013-12-02",13.1852,13.2538,13.097,13.1117,158800.0],["2013-12-03",13.0529,13.1509,12.8422,12.8961,129600.0],["2013-12-04",12.8716,13.2097,12.8667,13.1068,135700.0],["2013-12-05",13.0921,13.1607,12.9745,13.0578,92500.0],["2013-12-06",13.195,13.3714,13.195,13.293,62200.0],["2013-12-09",13.342,13.342,13.0578,13.1362,167000.0],["2013-12-10",13.1117,13.1754,12.8471,12.8765,102000.0],["2013-12-11",12.9206,13.0186,12.6903,12.8667,165500.0],["2013-12-12",12.8814,13.0333,12.7883,12.9892,69700.0],["2013-12-13",13.0529,13.1313,12.9892,13.0676,76200.0],["2013-12-16",13.146,13.3616,13.146,13.2636,86400.0],["2013-12-17",13.3077,13.5723,13.2734,13.4498,161100.0],["2013-12-18",13.5331,13.7438,13.4841,13.7242,157200.0],["2013-12-19",13.6703,13.8761,13.6703,13.734,185100.0],["2013-12-20",13.7193,13.9447,13.5723,13.5968,268100.0],["2013-12-23",13.6507,13.8075,13.5821,13.6262,203600.0],["2013-12-24",13.5968,13.9251,13.4743,13.9153,125600.0],["2013-12-26",14.0182,14.0574,13.93,13.93,84700.0],["2013-12-27",14.0133,14.1211,13.8173,13.9251,135200.0],["2013-12-30",13.9594,14.1162,13.7193,13.7438,169300.0],["2013-12-31",13.7291,13.7928,13.6556,13.7291,111000.0],["2014-01-02",13.7638,13.7638,13.4711,13.5207,103100.0],["2014-01-03",13.5802,13.6348,13.4562,13.486,88300.0],["2014-01-06",13.5505,13.5753,13.4264,13.5356,236800.0],["2014-01-07",13.615,13.6497,13.3421,13.486,123200.0],["2014-01-08",13.4909,13.5703,13.1783,13.2627,140900.0],["2014-01-09",13.2825,13.3024,13.0146,13.1138,128900.0],["2014-01-10",13.099,13.1486,12.8658,12.965,172700.0],["2014-01-13",12.965,12.9997,12.5929,12.7814,265400.0],["2014-01-14",12.836,12.9303,12.7169,12.9303,106600.0],["2014-01-15",12.9948,13.1238,12.9501,13.0642,119500.0],["2014-01-16",13.094,13.1386,12.9203,12.96,89800.0],["2014-01-17",12.9303,12.9848,12.8806,12.9054,89300.0],["2014-01-21",12.9451,13.2726,12.9253,13.2131,171900.0],["2014-01-22",13.2577,13.3669,13.1783,13.2131,86900.0],["2014-01-23",13.1684,13.2528,13.0543,13.0841,118000.0],["2014-01-24",13.0692,13.1138,12.9005,12.9203,131100.0],["2014-01-27",12.9005,13.0543,12.7665,12.7963,140000.0],["2014-01-28",12.7764,12.8955,12.6871,12.8161,160400.0],["2014-01-29",12.6623,12.8707,12.4192,12.4887,181100.0],["2014-01-30",12.5532,12.702,12.5333,12.6375,83800.0],["2014-01-31",12.5284,12.6772,12.4589,12.6028,153100.0],["2014-02-03",12.6127,12.6177,12.052,12.2058,288200.0],["2014-02-04",12.2852,12.4986,12.1711,12.3299,186300.0],["2014-02-05",12.3646,12.5978,12.0917,12.2108,205700.0],["2014-02-06",12.2753,12.5978,12.2753,12.449,137900.0],["2014-02-07",12.5035,12.5829,12.3547,12.4043,97000.0],["2014-02-10",12.3547,12.3547,12.1116,12.2604,154800.0],["2014-02-11",12.2307,12.5432,12.2307,12.4787,111100.0],["2014-02-12",12.4787,12.6177,12.439,12.4837,79700.0],["2014-02-13",12.4837,12.8012,12.191,12.7764,135600.0],["2014-02-14",12.7764,12.9005,12.5532,12.8558,123600.0],["2014-02-18",12.9055,13.1982,12.8459,12.9203,145900.0],["2014-02-19",12.9005,12.9203,12.5631,12.568,131100.0],["2014-02-20",12.6226,12.6822,12.5532,12.5929,104700.0],["2014-02-21",12.6524,12.7566,12.6077,12.6375,124600.0],["2014-02-24",12.6524,12.9005,12.6524,12.7764,110400.0],["2014-02-25",12.7219,12.7467,12.5333,12.578,112900.0],["2014-02-26",12.578,12.6623,12.5234,12.6326,99700.0],["2014-02-27",12.5829,12.6772,12.5234,12.6474,114400.0],["2014-02-28",12.6028,12.836,12.5829,12.6474,128200.0],["2014-03-03",12.4837,12.6177,12.4043,12.5929,127800.0],["2014-03-04",12.7368,13.2577,12.7119,13.1982,306700.0],["2014-03-05",13.218,13.3123,13.1982,13.2428,172500.0],["2014-03-06",13.3024,13.3967,13.2974,13.3421,96700.0],["2014-03-07",13.4016,13.481,13.2528,13.2974,97400.0],["2014-03-10",13.2726,13.347,13.1982,13.2974,74300.0],["2014-03-11",13.3718,13.3718,13.0344,13.1386,87200.0],["2014-03-12",13.094,13.1883,12.9551,13.1585,116900.0],["2014-03-13",13.2329,13.352,13.0593,13.1039,137100.0],["2014-03-14",13.099,13.2081,13.0493,13.0791,75500.0],["2014-03-17",13.1585,13.2627,13.094,13.1188,41100.0],["2014-03-18",13.1486,13.2131,13.0444,13.1436,65000.0],["2014-03-19",13.1883,13.2478,13.0345,13.089,64300.0],["2014-03-20",13.0692,13.228,13.0345,13.1734,59000.0],["2014-03-21",13.2627,13.3024,13.1089,13.1436,153700.0],["2014-03-24",13.228,13.3024,13.1238,13.1535,194000.0],["2014-03-25",13.2379,13.3222,13.1783,13.2478,100800.0],["2014-03-26",13.2478,13.3967,13.1486,13.1535,120800.0],["2014-03-27",13.1486,13.2577,13.0196,13.0196,118700.0],["2014-03-28",13.0245,13.0791,12.9104,12.9551,133400.0],["2014-03-31",13.0245,13.1585,12.965,13.1039,188700.0],["2014-04-01",13.1089,13.3421,13.1089,13.2726,178800.0],["2014-04-02",13.3222,13.4463,13.2875,13.4314,128200.0],["2014-04-03",13.4711,13.486,13.3719,13.4264,96300.0],["2014-04-04",13.5604,13.5902,13.3024,13.3073,153000.0],["2014-04-07",13.3073,13.3421,13.1089,13.1635,114900.0],["2014-04-08",13.1287,13.2032,12.9501,12.965,131500.0],["2014-04-09",12.9848,13.0841,12.7864,12.8906,196400.0],["2014-04-10",12.8707,12.965,12.831,12.8509,164700.0],["2014-04-11",12.7864,13.0146,12.7616,12.96,198700.0],["2014-04-14",13.089,13.1238,12.8459,12.96,93700.0],["2014-04-15",12.9501,13.0096,12.6722,12.7764,177600.0],["2014-04-16",12.8757,13.1436,12.8062,13.0444,129800.0],["2014-04-17",13.0444,13.1436,12.96,13.0642,84300.0],["2014-04-21",13.1089,14.5676,13.0394,13.218,268000.0],["2014-04-22",13.218,13.4463,13.1982,13.352,76400.0],["2014-04-23",13.3867,13.5654,13.228,13.2379,130300.0],["2014-04-24",13.2831,13.3485,12.9211,12.9865,212600.0],["2014-04-25",12.9764,13.077,12.9262,12.9865,143900.0],["2014-04-28",13.0066,13.1222,12.8055,12.8658,132700.0],["2014-04-29",12.9614,13.0116,12.7703,12.7955,152400.0],["2014-04-30",12.7653,13.0318,12.7351,12.9312,132700.0],["2014-05-01",12.9463,12.9966,12.7049,12.8206,117700.0],["2014-05-02",12.8608,13.072,12.8507,12.9463,158100.0],["2014-05-05",12.8508,12.9815,12.5189,12.8457,191600.0],["2014-05-06",12.8306,12.9262,12.6496,12.6999,135000.0],["2014-05-07",12.6949,12.9463,12.5943,12.9262,153300.0],["2014-05-08",12.9362,13.0468,12.7703,12.8709,107600.0],["2014-05-09",12.8055,12.9815,12.8055,12.9614,73900.0],["2014-05-12",13.0167,13.3133,13.0116,13.2278,128100.0],["2014-05-13",13.2278,13.2932,13.1725,13.2027,129100.0],["2014-05-14",13.2228,13.2228,12.8608,12.9211,132400.0],["2014-05-15",12.9111,12.9865,12.6949,12.8055,128400.0],["2014-05-16",12.8055,12.896,12.6899,12.8859,84000.0],["2014-05-19",12.8457,12.9614,12.8105,12.9463,99900.0],["2014-05-20",12.9463,12.9463,12.7049,12.8407,136000.0],["2014-05-21",12.9061,13.0468,12.8206,12.9966,148400.0],["2014-05-22",13.0368,13.2178,13.0016,13.2127,99400.0],["2014-05-23",13.2329,13.3234,13.1474,13.263,94600.0],["2014-05-27",13.3234,13.5094,13.3183,13.4842,167100.0],["2014-05-28",13.4842,13.615,13.4591,13.5295,142300.0],["2014-05-29",13.5798,13.5898,13.3887,13.4893,138900.0],["2014-05-30",13.5245,13.5999,13.4289,13.444,92800.0],["2014-06-02",13.4541,13.5395,13.2932,13.4993,75200.0],["2014-06-03",13.4893,13.625,13.4792,13.5647,141000.0],["2014-06-04",13.5697,13.6602,13.5395,13.62,68700.0],["2014-06-05",13.6502,14.1026,13.6099,14.0222,219600.0],["2014-06-06",14.0272,14.168,13.9015,14.1177,176500.0],["2014-06-09",14.0825,14.4194,14.0825,14.2987,246400.0],["2014-06-10",14.2334,14.3138,14.1026,14.1982,101100.0],["2014-06-11",14.1781,14.2484,14.0775,14.0825,80000.0],["2014-06-12",14.0926,14.1278,13.987,14.0876,118200.0],["2014-06-13",14.1278,14.2434,14.0574,14.163,147900.0],["2014-06-16",14.1228,14.5803,14.0775,14.5602,443700.0],["2014-06-17",14.5602,14.7462,14.5049,14.5752,214600.0],["2014-06-18",14.5752,14.5803,14.2887,14.4546,121200.0],["2014-06-19",14.4546,14.6758,14.4546,14.6306,130600.0],["2014-06-20",14.5954,14.6155,14.5199,14.5602,168000.0],["2014-06-23",14.535,14.5602,14.3037,14.4948,108900.0],["2014-06-24",14.4445,14.7009,14.4294,14.4345,105300.0],["2014-06-25",14.4093,14.5149,14.3088,14.4847,83700.0],["2014-06-26",14.5199,14.5752,14.3892,14.5652,92800.0],["2014-06-27",14.4747,14.897,14.4747,14.8669,235900.0],["2014-06-30",14.887,14.9875,14.7462,14.9171,195800.0],["2014-07-01",14.9674,15.3696,14.9222,15.1434,259400.0],["2014-07-02",15.1836,15.3746,14.9724,15.259,253700.0],["2014-07-03",15.3344,15.4802,15.2892,15.3696,48100.0],["2014-07-07",15.3596,15.3596,15.1182,15.1836,103400.0],["2014-07-08",15.1786,15.1836,14.9322,15.0428,136700.0],["2014-07-09",15.083,15.2791,15.068,15.1283,94700.0],["2014-07-10",15.0127,15.1283,14.897,15.0579,118500.0],["2014-07-11",15.0026,15.264,15.0026,15.254,96800.0],["2014-07-14",15.3847,15.44,15.259,15.2992,181800.0],["2014-07-15",14.8216,15.2691,14.7462,15.2087,155300.0],["2014-07-16",15.2841,15.2841,15.0478,15.1484,161800.0],["2014-07-17",15.0478,15.1936,15.0428,15.1032,178600.0],["2014-07-18",15.083,15.1886,15.0328,15.1333,242400.0],["2014-07-21",15.0981,15.1635,15.0177,15.1182,161400.0],["2014-07-22",15.1484,15.2288,15.1132,15.1836,137400.0],["2014-07-23",15.083,15.2439,14.9473,15.1132,189900.0],["2014-07-24",15.2353,15.3065,15.1386,15.1895,222500.0],["2014-07-25",15.1539,15.276,15.1132,15.2658,204200.0],["2014-07-28",15.3116,15.3574,15.1539,15.3014,159300.0],["2014-07-29",15.3523,15.3981,15.1641,15.2048,118000.0],["2014-07-30",15.2607,15.4388,15.1183,15.3879,236200.0],["2014-07-31",15.2353,15.2353,15.0267,15.103,319100.0],["2014-08-01",15.1285,15.1437,14.9097,15.0115,177400.0],["2014-08-04",15.0318,15.0979,14.8792,15.0623,188000.0],["2014-08-05",15.0471,15.1234,14.9555,15.042,138200.0],["2014-08-06",14.986,15.1336,14.9606,15.0522,109300.0],["2014-08-07",15.1132,15.1539,15.0318,15.1285,167200.0],["2014-08-08",15.1132,15.2404,15.0573,15.22,152100.0],["2014-08-11",15.2607,15.4235,15.2607,15.3574,156200.0],["2014-08-12",15.3472,15.4184,15.3014,15.4032,86300.0],["2014-08-13",15.454,15.7084,15.4032,15.6779,178000.0],["2014-08-14",15.6931,15.8203,15.6575,15.8152,79600.0],["2014-08-15",15.9322,15.9322,15.7389,15.8355,124100.0],["2014-08-18",15.9322,16.2069,15.8966,16.2018,85000.0],["2014-08-19",16.212,16.3188,16.1611,16.2272,154500.0],["2014-08-20",16.1916,16.4002,15.9882,16.3137,256200.0],["2014-08-21",16.3697,16.7868,16.3086,16.7054,166300.0],["2014-08-22",16.7258,16.8021,16.4511,16.4562,85200.0],["2014-08-25",16.4968,16.5986,16.39,16.4663,102000.0],["2014-08-26",16.5325,16.7308,16.4968,16.6189,125200.0],["2014-08-27",16.6393,16.6952,16.4155,16.4663,94100.0],["2014-08-28",16.329,16.4205,16.1967,16.2527,127100.0],["2014-08-29",16.2832,16.4002,16.2527,16.3341,87600.0],["2014-09-02",16.3748,16.5121,16.3442,16.4663,85500.0],["2014-09-03",16.4968,16.5375,16.2832,16.3239,117800.0],["2014-09-04",16.4002,16.5223,16.2985,16.3239,433000.0],["2014-09-05",16.2476,16.5935,16.2476,16.5732,155600.0],["2014-09-08",16.6037,16.9394,16.5782,16.8122,186000.0],["2014-09-09",16.8122,17.031,16.7156,16.9598,245300.0],["2014-09-10",17.0259,17.4786,16.9648,17.3006,192200.0],["2014-09-11",17.2751,17.7533,17.0157,17.5041,254800.0],["2014-09-12",17.5498,17.6719,17.1276,17.1531,91000.0],["2014-09-15",17.1683,17.265,16.8835,17.0055,169100.0],["2014-09-16",16.9903,17.1022,16.7715,16.8224,128000.0],["2014-09-17",16.797,16.9598,16.6952,16.7715,105400.0],["2014-09-18",16.8173,17.0717,16.8122,16.9241,103000.0],["2014-09-19",16.9038,16.9903,16.4714,16.4816,149500.0],["2014-09-22",16.4561,16.4816,16.273,16.329,96400.0],["2014-09-23",16.2222,16.2781,15.8915,15.8966,163200.0],["2014-09-24",15.9373,16.0797,15.8457,16.0645,137200.0],["2014-09-25",16.0289,16.0645,15.7949,15.7949,105200.0],["2014-09-26",15.805,15.9576,15.7592,15.8559,99700.0],["2014-09-29",15.7542,15.8966,15.5609,15.7135,100700.0],["2014-09-30",15.744,15.7592,15.5812,15.6066,185200.0],["2014-10-01",15.5354,15.5914,15.276,15.3879,140500.0],["2014-10-02",15.4337,15.5049,15.3116,15.4235,92100.0],["2014-10-03",15.5761,15.5761,15.4846,15.51,85700.0],["2014-10-06",15.6066,15.6575,15.4235,15.4388,134900.0],["2014-10-07",15.3167,15.4744,15.1743,15.1844,133800.0],["2014-10-08",15.1437,15.4082,14.9453,15.3574,174400.0],["2014-10-09",15.3625,15.4184,15.0166,15.0776,161200.0],["2014-10-10",15.0013,15.3879,15.0013,15.2302,143600.0],["2014-10-13",15.22,15.4744,15.22,15.3218,101200.0],["2014-10-14",15.3777,15.5405,15.3014,15.4184,159700.0],["2014-10-15",15.2607,15.688,14.986,15.6626,214100.0],["2014-10-16",15.4896,15.6473,15.3014,15.4846,123500.0],["2014-10-17",15.6524,15.6524,15.3523,15.4795,131000.0],["2014-10-20",15.4998,16.0034,15.4846,15.8203,231500.0],["2014-10-21",15.8661,16.1153,15.8661,16.095,135200.0],["2014-10-22",16.1255,16.1459,15.7949,15.8152,116100.0],["2014-10-23",16.0159,16.1651,15.7689,15.9387,109500.0],["2014-10-24",15.9593,16.0724,15.8872,15.9335,100500.0],["2014-10-27",15.8769,16.2474,15.8667,16.2371,106300.0],["2014-10-28",16.2834,16.7876,16.2268,16.7824,194600.0],["2014-10-29",16.7979,16.8287,16.4789,16.7001,134900.0],["2014-10-30",16.7258,17.1837,16.6795,17.1066,96200.0],["2014-10-31",17.2712,17.3895,17.1734,17.3072,117500.0],["2014-11-03",17.3432,17.4615,17.1374,17.3484,90900.0],["2014-11-04",17.3535,17.6262,17.3123,17.5953,102700.0],["2014-11-05",17.7085,17.7651,17.3278,17.3587,101700.0],["2014-11-06",17.2815,17.549,17.2609,17.3329,86000.0],["2014-11-07",17.2969,17.3895,17.0191,17.086,140000.0],["2014-11-10",17.0551,17.2352,16.9574,17.0705,112100.0],["2014-11-11",17.0808,17.2095,16.9059,17.1271,150500.0],["2014-11-12",17.0088,17.266,16.9676,17.23,85900.0],["2014-11-13",17.2506,17.2506,17.0911,17.2095,74100.0],["2014-11-14",17.2609,17.2918,17.1168,17.1168,55100.0],["2014-11-17",17.1065,17.158,16.6847,16.6847,73600.0],["2014-11-18",16.659,16.8545,16.5355,16.5355,113900.0],["2014-11-19",16.4686,16.6435,16.1548,16.4171,96900.0],["2014-11-20",16.3657,16.5921,16.3657,16.5766,65000.0],["2014-11-21",16.8133,16.9111,16.5612,16.5972,86300.0],["2014-11-24",16.5921,17.1323,16.5921,17.122,91500.0],["2014-11-25",17.122,17.3329,17.0705,17.1168,82500.0],["2014-11-26",17.1374,17.1683,16.9162,16.9728,59000.0],["2014-11-28",17.0345,17.0345,16.5509,16.5612,61600.0],["2014-12-01",16.4326,16.5303,16.2062,16.3194,66600.0],["2014-12-02",16.3914,16.6075,16.34,16.5509,70000.0],["2014-12-03",16.5149,16.839,16.4892,16.7773,69700.0],["2014-12-04",16.7155,16.7927,16.376,16.5972,81300.0],["2014-12-05",16.5921,16.9985,16.5921,16.839,90500.0],["2014-12-08",16.731,17.1168,16.4017,16.5715,123900.0],["2014-12-09",16.3554,16.9316,16.2885,16.6795,149800.0],["2014-12-10",16.695,16.8442,16.2165,16.2165,126500.0],["2014-12-11",16.1856,16.4892,16.129,16.304,146500.0],["2014-12-12",16.1496,16.3142,15.9541,15.9644,104400.0],["2014-12-15",16.0261,16.2679,15.6969,15.7277,117700.0],["2014-12-16",15.6763,15.8049,15.4602,15.4756,229000.0],["2014-12-17",15.4499,15.9387,15.4396,15.8409,219200.0],["2014-12-18",16.057,16.0622,15.8512,15.9438,159100.0],["2014-12-19",15.9284,16.1702,15.7792,15.8152,225700.0],["2014-12-22",15.8666,16.0261,15.7946,15.9438,154700.0],["2014-12-23",16.0776,16.2422,15.9335,16.0261,123300.0],["2014-12-24",16.0519,16.1496,16.0056,16.0879,79500.0],["2014-12-26",16.2011,16.2474,16.0982,16.1805,91700.0],["2014-12-29",16.2525,16.4892,16.165,16.3091,76600.0],["2014-12-30",16.3503,16.4017,16.0827,16.1033,98200.0],["2014-12-31",16.132,16.3195,15.6371,15.6788,214400.0],["2015-01-02",15.7309,15.8663,15.5121,15.6944,148400.0],["2015-01-05",15.5538,15.6007,15.1839,15.3767,163300.0],["2015-01-06",15.4965,15.5173,15.1683,15.2412,172500.0],["2015-01-07",15.4131,15.4235,15.1423,15.2308,125800.0],["2015-01-08",15.2985,15.434,15.1735,15.2881,231700.0],["2015-01-09",15.2621,15.3037,15.0381,15.0641,169300.0],["2015-01-12",15.1006,15.1006,14.7724,14.9756,230900.0],["2015-01-13",15.111,15.2569,14.2359,14.3713,459500.0],["2015-01-14",14.163,14.4807,14.1317,14.3453,254900.0],["2015-01-15",14.3089,14.4182,13.8869,14.0849,630700.0],["2015-01-16",14.0588,14.1943,14.038,14.1578,249600.0],["2015-01-20",14.1578,14.5016,14.064,14.4859,527800.0],["2015-01-21",14.5432,14.7672,14.4078,14.7203,224200.0],["2015-01-22",14.8454,15.2517,14.8349,15.1319,303100.0],["2015-01-23",15.1319,15.1319,14.6995,14.8037,192400.0],["2015-01-26",14.7464,14.8037,14.5953,14.637,152600.0],["2015-01-27",14.5849,14.7568,14.538,14.6787,172600.0],["2015-01-28",14.736,14.7724,14.3401,14.3505,102100.0],["2015-01-29",14.3766,14.5537,14.3088,14.5537,182300.0],["2015-01-30",14.4026,14.6214,14.3609,14.5172,270400.0],["2015-02-02",14.5537,14.96,14.486,14.887,181800.0],["2015-02-03",15.0068,15.2933,15.0068,15.0641,106700.0],["2015-02-04",14.9756,15.1214,14.8141,14.8297,118400.0],["2015-02-05",14.8766,15.2725,14.8766,15.1944,102500.0],["2015-02-06",15.2464,15.4965,15.1891,15.2621,92800.0],["2015-02-09",15.2048,15.3506,15.1162,15.2412,90100.0],["2015-02-10",15.3663,15.3715,15.1631,15.236,119800.0],["2015-02-11",15.2725,16.7622,15.1839,16.7154,378000.0],["2015-02-12",16.8612,16.8612,16.1893,16.283,326600.0],["2015-02-13",16.3247,16.5747,16.2101,16.5487,164700.0],["2015-02-17",16.5643,16.5643,16.283,16.3455,131100.0],["2015-02-18",16.3247,16.4601,16.2882,16.3768,97500.0],["2015-02-19",16.3247,16.4445,16.0538,16.2361,127800.0],["2015-02-20",16.1684,16.3924,16.1163,16.3559,105300.0],["2015-02-23",16.3091,16.4028,16.1111,16.2049,139400.0],["2015-02-24",16.184,16.3507,16.1163,16.2049,153900.0],["2015-02-25",16.1424,16.2674,16.0486,16.132,130700.0],["2015-02-26",16.1684,16.257,16.1007,16.2466,115700.0],["2015-02-27",16.2205,16.4966,16.1788,16.382,97400.0],["2015-03-02",16.4237,16.6372,16.0903,16.1163,224900.0],["2015-03-03",16.0955,16.4445,16.0538,16.3716,112500.0],["2015-03-04",16.3612,16.6008,16.132,16.4601,222600.0],["2015-03-05",16.4757,16.4914,16.2986,16.4289,82800.0],["2015-03-06",16.4393,16.7362,16.3091,16.3924,211700.0],["2015-03-09",16.3716,16.7362,16.3716,16.5539,310900.0],["2015-03-10",16.4966,16.5591,16.257,16.3455,176600.0],["2015-03-11",16.3768,16.8195,16.3559,16.7935,333400.0],["2015-03-12",16.9289,17.1685,16.8768,16.9237,237300.0],["2015-03-13",16.9289,17.1425,16.8456,17.0644,166300.0],["2015-03-16",17.1112,17.1112,16.8456,16.8873,118100.0],["2015-03-17",16.7987,17.0383,16.7154,16.9758,146600.0],["2015-03-18",16.9081,17.1164,16.9081,16.9966,107500.0],["2015-03-19",16.9393,17.1216,16.8508,17.0071,172800.0],["2015-03-20",17.1529,17.2415,17.0644,17.2154,294200.0],["2015-03-23",17.1894,17.3665,17.0018,17.0175,314600.0],["2015-03-24",17.0175,17.1685,17.0175,17.0435,145200.0],["2015-03-25",17.0175,17.08,16.882,16.9237,132900.0],["2015-03-26",16.9289,17.0383,16.8456,17.0123,126700.0],["2015-03-27",16.981,17.0435,16.9289,16.9914,77200.0],["2015-03-30",17.08,17.2883,17.0331,17.0904,91400.0],["2015-03-31",17.0539,17.2675,16.9393,17.08,166100.0],["2015-04-01",17.0487,17.9082,16.955,17.7415,224500.0],["2015-04-02",17.7988,17.9655,17.7311,17.7728,119100.0],["2015-04-06",17.6425,17.8561,17.5644,17.7415,61900.0],["2015-04-07",17.7571,17.778,17.4759,17.5748,96800.0],["2015-04-08",17.58,17.6061,17.2727,17.2779,138700.0],["2015-04-09",17.2571,17.4342,17.1685,17.3769,219800.0],["2015-04-10",17.455,17.705,17.3873,17.5905,99500.0],["2015-04-13",17.5957,17.7571,17.4394,17.4602,88500.0],["2015-04-14",17.4186,17.4342,17.2935,17.3665,124500.0],["2015-04-15",17.3821,17.5696,17.3456,17.554,112300.0],["2015-04-16",17.6113,17.6477,17.3873,17.5957,79900.0],["2015-04-17",17.4811,17.4811,16.5643,16.7622,412200.0],["2015-04-20",16.533,16.5539,16.2309,16.3924,316100.0],["2015-04-21",16.3664,16.4549,16.283,16.3559,158500.0],["2015-04-22",16.4028,16.4237,16.0955,16.3039,156000.0],["2015-04-23",16.3592,16.644,16.2643,16.5544,149300.0],["2015-04-24",16.6124,16.6124,16.4383,16.5016,118200.0],["2015-04-27",16.6124,16.797,16.5544,16.6071,154600.0],["2015-04-28",16.5965,16.7706,16.5649,16.7337,116500.0],["2015-04-29",16.6757,16.9499,16.5069,16.6651,90000.0],["2015-04-30",16.644,16.8866,16.4331,16.7548,205000.0],["2015-05-01",16.8391,17.4825,16.8128,16.9815,280200.0],["2015-05-04",17.0343,17.0343,16.8866,16.9657,103600.0],["2015-05-05",16.9657,17.0448,16.354,16.5069,227200.0],["2015-05-06",16.5702,16.8075,16.4542,16.797,200100.0],["2015-05-07",16.8233,17.0606,16.6598,16.913,114000.0],["2015-05-08",17.0606,17.0606,16.644,16.6651,110300.0],["2015-05-11",16.7073,16.7917,16.6598,16.6809,77800.0],["2015-05-12",16.6124,16.7442,16.4805,16.6862,94700.0],["2015-05-13",16.6915,16.8233,16.5702,16.5913,112700.0],["2015-05-14",16.6124,16.8919,16.6018,16.7653,115200.0],["2015-05-15",16.7231,16.797,16.3961,16.5016,100900.0],["2015-05-18",16.4489,16.5385,16.2748,16.3012,210300.0],["2015-05-19",16.3381,16.3803,16.201,16.3118,117400.0],["2015-05-20",16.3012,16.4331,16.201,16.2696,95700.0],["2015-05-21",16.2432,16.4225,16.1166,16.2221,81200.0],["2015-05-22",16.1536,16.3434,16.143,16.201,85200.0],["2015-05-26",16.1166,16.1536,15.8319,15.9742,104800.0],["2015-05-27",16.0481,16.0903,15.8371,16.0639,90800.0],["2015-05-28",15.969,16.1483,15.8582,16.1219,70800.0],["2015-05-29",16.0955,16.1588,15.8055,15.9953,79100.0],["2015-06-01",16.1008,16.1008,15.7317,15.9162,120000.0],["2015-06-02",15.8582,16.3434,15.7897,16.2854,143700.0],["2015-06-03",16.3223,16.5491,16.2485,16.4542,94800.0],["2015-06-04",16.4067,16.4436,16.1483,16.2907,85700.0],["2015-06-05",16.2801,16.3856,16.2063,16.3065,74300.0],["2015-06-08",16.2907,16.3961,16.2432,16.2432,62100.0],["2015-06-09",16.2168,16.6651,15.9373,16.4489,110600.0],["2015-06-10",16.5807,16.8022,16.5385,16.6124,157700.0],["2015-06-11",16.5807,16.7178,16.5491,16.6704,56400.0],["2015-06-12",16.6387,16.7653,16.5122,16.644,190300.0],["2015-06-15",16.528,16.6598,16.0586,16.5913,138900.0],["2015-06-16",16.6598,16.7337,16.5649,16.6387,125500.0],["2015-06-17",16.7495,16.8761,16.4858,16.5227,116300.0],["2015-06-18",16.6124,16.8602,16.5016,16.76,140100.0],["2015-06-19",16.7126,16.7759,16.6176,16.6651,161200.0],["2015-06-22",16.7653,16.855,16.7126,16.7231,74200.0],["2015-06-23",16.7864,17.1978,16.7864,17.1872,207700.0],["2015-06-24",17.203,17.6882,17.0659,17.4562,190900.0],["2015-06-25",17.472,17.5089,17.2294,17.4615,106600.0],["2015-06-26",17.4931,17.6724,17.3929,17.4984,233100.0],["2015-06-29",17.3823,17.3823,16.7864,16.797,150400.0],["2015-06-30",16.9763,17.0659,16.797,16.971,162800.0],["2015-07-01",17.145,17.2558,16.9763,17.087,128200.0],["2015-07-02",17.1134,17.1134,16.8761,17.0079,124500.0],["2015-07-06",16.855,16.9868,16.7178,16.8866,89400.0],["2015-07-07",16.8655,16.8655,16.4436,16.6124,220800.0],["2015-07-08",16.4542,16.5227,16.3118,16.4278,151900.0],["2015-07-09",16.528,16.5438,16.2749,16.3645,150000.0],["2015-07-10",16.4963,16.5333,16.2116,16.4172,258300.0],["2015-07-13",16.47,16.5333,16.4014,16.4278,216700.0],["2015-07-14",16.3961,16.9446,16.3645,16.8813,172900.0],["2015-07-15",15.874,16.1905,14.4027,14.8668,1279300.0],["2015-07-16",14.8509,15.2939,14.7138,15.1199,462500.0],["2015-07-17",15.0988,15.1146,14.7771,15.0039,382700.0],["2015-07-20",14.9828,14.988,14.7138,14.7929,270000.0],["2015-07-21",14.7718,15.0144,14.7138,14.9511,230800.0],["2015-07-22",15.025,15.0302,14.7666,14.8773,197400.0],["2015-07-23",14.9388,15.1633,14.8746,15.0885,242000.0],["2015-07-24",15.0243,15.1099,14.9334,14.9334,221800.0],["2015-07-27",14.88,14.9067,14.5485,14.6233,174000.0],["2015-07-28",14.6394,14.6715,14.094,14.2009,350600.0],["2015-07-29",14.1902,14.5752,14.1849,14.4629,252600.0],["2015-07-30",14.4469,14.4469,14.217,14.2758,129300.0],["2015-07-31",14.2918,14.741,14.2758,14.7142,228800.0],["2015-08-03",14.7196,14.7356,14.4095,14.4415,146500.0],["2015-08-04",14.4362,14.4576,14.1154,14.1582,128200.0],["2015-08-05",14.2437,14.3346,14.0405,14.1154,156800.0],["2015-08-06",14.1154,14.2544,14.0459,14.2116,112000.0],["2015-08-07",14.1368,14.3506,13.9764,14.0031,97100.0],["2015-08-10",14.0245,14.3667,14.0245,14.217,144000.0],["2015-08-11",14.1047,14.1796,13.9443,13.9871,152700.0],["2015-08-12",13.9122,14.0031,13.554,13.6663,172500.0],["2015-08-13",13.677,13.7946,13.5166,13.693,115300.0],["2015-08-14",13.6502,13.9176,13.6288,13.8801,90100.0],["2015-08-17",13.7892,14.078,13.6663,14.0085,133400.0],["2015-08-18",13.9817,14.078,13.955,13.9657,76300.0],["2015-08-19",13.8748,13.8962,13.6502,13.7358,92000.0],["2015-08-20",13.7358,13.7358,13.3882,13.4738,140800.0],["2015-08-21",13.308,13.5647,13.153,13.3882,137600.0],["2015-08-24",12.8268,13.276,12.4312,12.768,215200.0],["2015-08-25",13.1209,13.1209,12.4472,12.4953,199700.0],["2015-08-26",12.7573,12.9391,12.5702,12.9391,257700.0],["2015-08-27",13.1049,13.4096,13.03,13.276,182600.0],["2015-08-28",13.2492,13.3455,13.1102,13.2278,94800.0],["2015-08-31",13.1851,13.3615,13.0995,13.1797,124600.0],["2015-09-01",12.9819,13.1583,12.7787,12.8322,179300.0],["2015-09-02",12.9872,13.03,12.8375,12.8856,117500.0],["2015-09-03",12.9658,13.2011,12.9124,12.9498,184800.0],["2015-09-04",12.784,12.907,12.3028,12.5007,191600.0],["2015-09-08",12.7466,12.9605,12.506,12.5809,223300.0],["2015-09-09",12.6825,12.9872,12.6236,12.7947,186000.0],["2015-09-10",12.768,13.2011,12.7413,13.1851,153600.0],["2015-09-11",13.1049,13.2706,13.0407,13.1369,125000.0],["2015-09-14",13.1637,13.2813,13.0728,13.1316,94200.0],["2015-09-15",13.169,13.3668,13.1423,13.3508,83800.0],["2015-09-16",13.3508,13.5968,13.2973,13.5005,107300.0],["2015-09-17",13.4738,13.5754,13.2599,13.3294,119300.0],["2015-09-18",13.1155,13.2546,12.9551,13.1155,168400.0],["2015-09-21",13.1797,13.447,13.1797,13.276,122100.0],["2015-09-22",13.0888,13.2278,12.9979,13.2064,122400.0],["2015-09-23",13.2546,13.3401,12.9177,12.9658,122900.0],["2015-09-24",12.8643,12.9391,12.6718,12.7627,181100.0],["2015-09-25",12.7734,12.9017,12.613,12.6504,174100.0],["2015-09-28",12.6237,12.629,12.4365,12.4472,144400.0],["2015-09-29",12.4419,12.4526,12.228,12.3189,147600.0],["2015-09-30",12.4205,12.5274,12.2708,12.3777,299000.0],["2015-10-01",12.4365,12.5328,12.1531,12.2654,232400.0],["2015-10-02",12.0569,12.3135,11.8484,12.2975,254500.0],["2015-10-05",12.4151,13.1476,12.3991,13.0888,231100.0],["2015-10-06",12.9872,13.4257,12.9872,13.0888,206300.0],["2015-10-07",13.169,13.3668,13.0781,13.1637,157500.0],["2015-10-08",13.1156,13.1851,12.9605,13.1369,177700.0],["2015-10-09",13.1797,13.3348,13.1262,13.1369,126300.0],["2015-10-12",13.1637,13.6021,13.1209,13.4952,171900.0],["2015-10-13",13.447,13.7679,13.2439,13.2813,197000.0],["2015-10-14",13.9015,14.4255,13.709,13.8053,361700.0],["2015-10-15",13.8641,14.5592,13.6609,14.5431,355800.0],["2015-10-16",14.6233,14.7035,14.4095,14.6073,204400.0],["2015-10-19",14.5378,14.7944,14.4362,14.4629,161900.0],["2015-10-20",14.4041,14.4683,14.34,14.4255,291700.0],["2015-10-21",14.372,14.5378,14.0673,14.078,240100.0],["2015-10-22",13.9978,14.5057,13.9978,14.495,306900.0],["2015-10-23",14.5699,14.8586,14.5431,14.7089,245800.0],["2015-10-26",14.7517,14.8639,14.6715,14.7089,234900.0],["2015-10-27",14.6233,14.6608,14.2009,14.3239,200500.0],["2015-10-28",14.3132,14.8105,14.3132,14.773,205000.0],["2015-10-29",14.6501,14.7944,14.5431,14.5912,109600.0],["2015-10-30",14.5752,14.6501,14.3506,14.4522,143700.0],["2015-11-02",14.479,14.6714,14.372,14.5806,93600.0],["2015-11-03",14.5324,14.7035,14.5324,14.6073,71900.0],["2015-11-04",14.6233,14.7035,14.4576,14.6982,150200.0],["2015-11-05",14.7089,14.8372,14.6287,14.6821,97100.0],["2015-11-06",14.7784,14.8479,14.6287,14.7623,96800.0],["2015-11-09",14.7837,14.8158,14.3774,14.6233,119600.0],["2015-11-10",14.5699,14.6928,14.4469,14.6287,99600.0],["2015-11-11",14.6661,14.8212,14.5378,14.7142,113000.0],["2015-11-12",14.495,14.7623,14.4629,14.5806,126500.0],["2015-11-13",14.4897,14.618,14.4415,14.5806,148500.0],["2015-11-16",14.5271,14.6554,14.2811,14.6501,144100.0],["2015-11-17",14.6875,14.7998,14.4897,14.7089,181800.0],["2015-11-18",14.7089,15.0938,14.6821,15.019,277100.0],["2015-11-19",15.019,15.2329,14.8479,14.9014,196000.0],["2015-11-20",15.0029,15.3933,15.0029,15.3558,267400.0],["2015-11-23",15.3451,15.4253,15.2436,15.281,86100.0],["2015-11-24",15.1901,15.2649,14.9816,15.0618,176100.0],["2015-11-25",15.035,15.0511,14.8265,14.9655,80600.0],["2015-11-27",14.9441,15.0243,14.7142,14.8639,39700.0],["2015-11-30",14.8586,14.8907,14.6501,14.8425,132400.0],["2015-12-01",14.9388,15.1633,14.8586,15.1313,184500.0],["2015-12-02",15.1313,15.2329,14.9334,15.0404,123300.0],["2015-12-03",15.1313,15.2649,14.9334,15.035,146600.0],["2015-12-04",15.019,15.0618,14.8158,14.8586,112200.0],["2015-12-07",14.7944,14.7944,14.233,14.3132,173400.0],["2015-12-08",14.1689,14.2598,13.9817,14.0138,73100.0],["2015-12-09",13.955,14.0993,13.832,13.971,182500.0],["2015-12-10",13.9176,14.2544,13.7999,14.2437,122300.0],["2015-12-11",13.8641,14.2009,13.8641,13.9283,134200.0],["2015-12-14",13.9657,13.9657,13.4364,13.7518,127900.0],["2015-12-15",13.8267,13.9871,13.6663,13.8587,237100.0],["2015-12-16",13.832,14.0566,13.7465,13.971,191800.0],["2015-12-17",13.9764,14.1475,13.8481,13.9817,102700.0],["2015-12-18",13.8908,14.0031,13.6609,13.709,189600.0],["2015-12-21",13.7518,13.8267,13.3668,13.5219,152000.0],["2015-12-22",13.5272,13.8641,13.3722,13.8534,100800.0],["2015-12-23",13.9657,14.1956,13.9657,14.0566,101400.0],["2015-12-24",14.0405,14.1796,13.971,14.0726,37400.0],["2015-12-28",13.971,14.1154,13.8106,13.9283,76800.0],["2015-12-29",14.0191,14.1849,13.9764,14.1528,83400.0],["2015-12-30",14.1207,14.1207,13.9015,13.9443,98900.0],["2015-12-31",13.8908,13.9978,13.7037,13.8641,258200.0],["2016-01-04",13.5166,13.6877,13.3722,13.4631,126200.0],["2016-01-05",13.4417,13.5005,13.3615,13.4203,74800.0],["2016-01-06",13.2492,13.431,13.1904,13.3348,165700.0],["2016-01-07",13.0835,13.2332,12.9445,12.9551,123300.0],["2016-01-08",13.03,13.1476,12.8268,12.8429,188300.0],["2016-01-11",12.9498,12.9658,12.6557,12.907,215600.0],["2016-01-12",12.9712,12.9712,12.2868,12.5274,215100.0],["2016-01-13",12.5274,12.7306,12.0729,12.228,186500.0],["2016-01-14",12.1852,12.4151,12.0569,12.2761,194100.0],["2016-01-15",11.9767,12.2066,11.8911,12.1799,229600.0],["2016-01-19",12.0997,12.2601,11.6559,11.8163,263300.0],["2016-01-20",11.5971,12.0676,11.2709,11.9927,311200.0],["2016-01-21",11.8323,12.3189,11.7896,11.9607,327200.0],["2016-01-22",12.1104,12.2387,11.8537,11.9553,208700.0],["2016-01-25",11.8805,11.9179,11.319,11.3779,295800.0],["2016-01-26",11.4581,11.7789,11.442,11.7628,222700.0],["2016-01-27",11.7521,12.0088,11.6612,11.72,227900.0],["2016-01-28",11.8644,12.0836,11.8644,12.0515,160600.0],["2016-01-29",12.0836,12.4686,12.0569,12.4686,198200.0],["2016-02-01",12.3349,12.5541,12.1531,12.4686,161700.0],["2016-02-02",12.2601,12.2601,11.8377,11.9125,119100.0],["2016-02-03",12.0088,12.0997,11.6131,11.966,146700.0],["2016-02-04",11.9232,12.4098,11.9232,12.1104,223100.0],["2016-02-05",12.0248,12.1906,11.8591,11.8644,147600.0],["2016-02-08",11.6399,11.6399,11.426,11.6024,112100.0],["2016-02-09",11.3672,11.5222,11.287,11.287,170400.0],["2016-02-10",11.3672,11.5222,11.148,11.1586,113100.0],["2016-02-11",10.902,11.0143,10.6721,10.8967,142900.0],["2016-02-12",11.0891,11.303,10.9715,11.1961,138900.0],["2016-02-16",11.3244,11.4741,11.1854,11.3618,113200.0],["2016-02-17",11.4367,11.4955,11.2228,11.2495,233800.0],["2016-02-18",10.8539,11.4367,10.6935,10.9929,337800.0],["2016-02-19",10.9608,11.1266,10.4956,10.9608,300800.0],["2016-02-22",11.041,11.4955,10.9929,11.4153,421200.0],["2016-02-23",11.4046,11.4206,11.1693,11.2816,247200.0],["2016-02-24",11.1159,11.4527,10.8966,11.4153,206000.0],["2016-02-25",11.426,11.5917,11.3672,11.442,209400.0],["2016-02-26",11.5436,11.8377,11.5436,11.6131,201300.0],["2016-02-29",11.5971,11.5971,11.4153,11.426,191600.0],["2016-03-01",11.5222,11.9927,11.5222,11.9286,296100.0],["2016-03-02",11.9232,12.1745,11.8911,12.1318,248400.0],["2016-03-03",12.1745,12.228,12.0569,12.1959,96100.0],["2016-03-04",12.2547,12.5167,12.2387,12.3563,179500.0],["2016-03-07",12.2708,12.4419,12.244,12.3242,144700.0],["2016-03-08",12.2601,12.3242,12.1157,12.2066,238300.0],["2016-03-09",12.2868,12.6611,12.2868,12.4526,349300.0],["2016-03-10",12.49,12.5381,12.0355,12.0729,252800.0],["2016-03-11",12.1906,12.2815,11.8377,11.9874,300100.0],["2016-03-14",12.0729,12.9017,11.9553,12.7092,732400.0],["2016-03-15",12.5702,12.629,12.4205,12.5167,216100.0],["2016-03-16",12.4526,12.8001,12.4098,12.6504,221000.0],["2016-03-17",12.6664,13.2813,12.4312,13.169,297600.0],["2016-03-18",13.2439,13.4043,12.9605,13.0835,1116500.0],["2016-03-21",13.0193,13.0888,12.7413,12.9444,201500.0],["2016-03-22",12.8482,12.9551,12.7199,12.7841,159500.0],["2016-03-23",12.7199,12.8001,12.2761,12.3563,233800.0],["2016-03-24",12.2387,12.613,12.1104,12.5916,175900.0],["2016-03-28",12.6183,12.7466,12.4526,12.629,131800.0],["2016-03-29",12.5328,12.752,12.3189,12.7306,117100.0],["2016-03-30",12.8268,13.0728,12.768,13.0567,172400.0],["2016-03-31",13.0247,13.0995,12.8322,12.9498,149100.0],["2016-04-01",12.8322,12.9552,12.6611,12.8643,104200.0],["2016-04-04",12.7734,12.8963,12.6504,12.6771,109800.0],["2016-04-05",12.5274,12.5595,12.3991,12.4151,84400.0],["2016-04-06",12.3777,12.4151,12.0676,12.1906,118800.0],["2016-04-07",12.1264,12.1371,11.7361,11.827,194100.0],["2016-04-08",11.8698,12.1585,11.7735,11.8484,221400.0],["2016-04-11",12.1424,12.4312,12.0622,12.1692,250600.0],["2016-04-12",12.228,12.6076,12.228,12.5702,125000.0],["2016-04-13",12.6343,12.9124,12.5862,12.907,270700.0],["2016-04-14",12.9391,13.7144,12.8749,13.677,261400.0],["2016-04-15",13.677,13.7892,13.3829,13.4631,145100.0],["2016-04-18",13.2973,13.4898,13.2171,13.3187,228300.0],["2016-04-19",13.3668,13.8801,13.3508,13.7946,283800.0],["2016-04-20",13.6823,13.9924,13.6823,13.8748,170100.0],["2016-04-21",14.0186,14.0457,13.8612,13.8612,177000.0],["2016-04-22",13.8015,14.1109,13.8015,13.986,131100.0],["2016-04-25",13.986,13.986,13.6333,13.7093,108000.0],["2016-04-26",13.731,14.0729,13.6658,14.0403,142200.0],["2016-04-27",14.024,14.3225,13.8504,14.0783,272200.0],["2016-04-28",13.8938,14.252,13.8395,14.0186,134000.0],["2016-04-29",13.9806,14.1434,13.8015,14.0349,180400.0],["2016-05-02",14.0566,14.0946,13.8829,13.9426,94600.0],["2016-05-03",13.7201,13.7472,13.541,13.7201,162200.0],["2016-05-04",13.5519,13.9046,13.5519,13.6821,124700.0],["2016-05-05",13.8015,14.0675,13.6604,13.769,218600.0],["2016-05-06",13.6767,13.9698,13.6767,13.9155,110600.0],["2016-05-09",13.8721,14.0078,13.7744,13.8666,106900.0],["2016-05-10",14.0023,14.2357,13.8884,14.1,101600.0],["2016-05-11",14.0729,14.1326,13.9209,14.0566,204200.0],["2016-05-12",14.0349,14.3063,13.9643,14.0837,159900.0],["2016-05-13",14.0078,14.1434,13.8612,13.9481,123400.0],["2016-05-16",13.9263,14.1109,13.8612,13.9969,115000.0],["2016-05-17",13.9915,14.0023,13.6007,13.6767,139900.0],["2016-05-18",13.655,14.0512,13.6224,13.9046,168700.0],["2016-05-19",13.8395,13.8558,13.579,13.8341,212900.0],["2016-05-20",13.9209,14.024,13.8504,13.9969,184200.0],["2016-05-23",13.9698,14.024,13.7418,13.8449,168000.0],["2016-05-24",14.0729,14.0729,13.8666,14.024,112500.0],["2016-05-25",14.1109,14.4039,14.0512,14.2031,134400.0],["2016-05-26",14.366,14.366,14.0892,14.29,152900.0],["2016-05-27",14.2628,14.3822,14.2194,14.3497,68600.0],["2016-05-31",14.3877,14.5342,14.176,14.4799,196400.0],["2016-06-01",14.3931,14.583,14.1272,14.5668,127200.0],["2016-06-02",14.5668,14.773,14.5396,14.7513,233000.0],["2016-06-03",14.697,14.849,14.5668,14.8164,145200.0],["2016-06-06",14.8164,15.0009,14.7242,14.9358,121400.0],["2016-06-07",14.9575,15.0009,14.8056,14.8273,132400.0],["2016-06-08",14.8544,15.0661,14.7947,14.963,176700.0],["2016-06-09",14.8218,14.8381,14.6373,14.7839,123900.0],["2016-06-10",14.5505,14.7187,14.5288,14.5939,166600.0],["2016-06-13",14.4962,14.5993,14.176,14.4474,321600.0],["2016-06-14",14.366,14.5613,14.1597,14.2737,186400.0],["2016-06-15",14.3822,14.4908,14.2194,14.3063,118600.0],["2016-06-16",14.138,14.3985,14.024,14.3442,135600.0],["2016-06-17",14.3822,14.5722,14.29,14.4202,392800.0],["2016-06-20",14.6644,14.849,14.583,14.5939,128400.0],["2016-06-21",14.6536,14.811,14.4691,14.7459,138200.0],["2016-06-22",14.6373,14.811,14.5233,14.5233,307700.0],["2016-06-23",14.7404,14.8707,14.6265,14.6916,283300.0],["2016-06-24",14.0078,14.3822,13.7744,13.9481,341100.0],["2016-06-27",13.731,13.8178,13.3185,13.3565,201000.0],["2016-06-28",13.5302,13.8232,13.4325,13.6875,161600.0],["2016-06-29",13.8341,14.176,13.7744,14.138,106200.0],["2016-06-30",14.1163,14.3931,14.0837,14.3822,147400.0],["2016-07-01",14.4691,14.4691,14.2303,14.366,82200.0],["2016-07-05",14.2031,14.2303,14.0295,14.1543,85600.0],["2016-07-06",14.1109,14.3442,14.0729,14.2248,94200.0],["2016-07-07",14.2574,14.3714,14.1651,14.2683,109400.0],["2016-07-08",14.4419,14.659,14.3877,14.4636,221400.0],["2016-07-11",14.5451,14.7404,14.5451,14.6373,80800.0],["2016-07-12",14.849,15.0932,14.8001,14.9955,142200.0],["2016-07-13",14.9847,15.0715,14.9195,15.0172,102900.0],["2016-07-14",15.1746,15.256,15.0661,15.1203,197300.0],["2016-07-15",15.2235,15.3157,15.0172,15.2506,189500.0],["2016-07-18",15.1963,15.3212,15.0227,15.218,130900.0],["2016-07-19",15.1203,15.37,15.1203,15.2777,184300.0],["2016-07-20",15.294,15.4894,15.2235,15.408,103500.0],["2016-07-21",15.4623,15.7119,15.4188,15.5871,276900.0],["2016-07-22",15.6414,15.8747,15.6034,15.7825,119000.0],["2016-07-25",15.6685,15.7282,15.408,15.4623,208300.0],["2016-07-26",14.9087,15.0986,14.5613,14.7784,257500.0],["2016-07-27",14.7893,15.1366,14.773,14.9032,162100.0],["2016-07-28",14.8381,15.0226,14.7296,14.9575,71100.0],["2016-07-29",14.9032,15.0498,14.811,14.8273,148500.0],["2016-08-01",14.8245,15.0007,14.7254,14.775,141600.0],["2016-08-02",14.6924,14.8741,14.6429,14.6649,82500.0],["2016-08-03",14.6098,14.9291,14.6098,14.852,93900.0],["2016-08-04",14.8355,14.9181,14.6484,14.808,147300.0],["2016-08-05",14.9401,15.3255,14.9346,15.2539,133700.0],["2016-08-08",15.2979,15.5071,15.2429,15.3585,111600.0],["2016-08-09",15.364,15.4245,15.3255,15.375,58200.0],["2016-08-10",15.4245,15.4245,15.2209,15.2704,94000.0],["2016-08-11",15.2924,15.5016,15.2484,15.3475,90500.0],["2016-08-12",15.2594,15.3915,15.1383,15.3475,118700.0],["2016-08-15",15.419,15.4686,15.3255,15.386,99300.0],["2016-08-16",15.375,15.4135,15.2264,15.3034,92300.0],["2016-08-17",15.3034,15.4521,15.2704,15.353,111200.0],["2016-08-18",15.3915,15.4411,15.3034,15.4301,116600.0],["2016-08-19",15.4245,15.5181,15.3585,15.419,125700.0],["2016-08-22",15.331,15.4521,15.2319,15.2759,112800.0],["2016-08-23",15.3365,15.5732,15.3365,15.5567,128000.0],["2016-08-24",15.5842,15.6337,15.4466,15.5732,95300.0],["2016-08-25",15.5732,15.8264,15.5236,15.7824,121300.0],["2016-08-26",15.7163,15.9035,15.5732,15.7658,122800.0],["2016-08-29",15.7934,15.909,15.6943,15.7548,90300.0],["2016-08-30",15.8154,15.887,15.6888,15.8759,63400.0],["2016-08-31",15.909,15.9585,15.7328,15.9035,117000.0],["2016-09-01",15.931,15.953,15.6998,15.8154,94800.0],["2016-09-02",15.8484,15.942,15.7548,15.898,101400.0],["2016-09-06",15.9145,15.953,15.7824,15.942,106600.0],["2016-09-07",15.8814,16.1512,15.8649,16.0466,130700.0],["2016-09-08",16.0356,16.1567,15.986,16.1071,137800.0],["2016-09-09",15.8925,16.0246,15.7714,15.7824,87000.0],["2016-09-12",15.7879,16.0136,15.5897,15.997,144900.0],["2016-09-13",15.8319,15.8319,15.4521,15.5567,244300.0],["2016-09-14",15.6227,15.7713,15.5126,15.5732,103700.0],["2016-09-15",15.5842,15.7714,15.4521,15.6833,80900.0],["2016-09-16",15.6337,15.7383,15.4851,15.6392,228700.0],["2016-09-19",15.7824,15.975,15.4576,15.4851,128800.0],["2016-09-20",15.6007,15.6392,15.4411,15.4466,102000.0],["2016-09-21",15.5787,15.7108,15.4245,15.5016,101400.0],["2016-09-22",15.6778,15.8539,15.6117,15.8319,138400.0],["2016-09-23",15.7659,15.7659,15.6007,15.6282,91700.0],["2016-09-26",15.4686,15.6392,15.1713,15.2209,213200.0],["2016-09-27",15.1933,15.5787,15.1493,15.5787,88000.0],["2016-09-28",15.6392,15.8044,15.4961,15.6613,95900.0],["2016-09-29",15.6117,15.7934,15.353,15.3585,74800.0],["2016-09-30",15.5126,15.6392,15.4631,15.5126,112400.0],["2016-10-03",15.4411,15.5126,15.2924,15.3255,70700.0],["2016-10-04",15.32,15.5512,15.1878,15.3034,100200.0],["2016-10-05",15.4356,15.6282,15.3585,15.4796,89300.0],["2016-10-06",15.4961,15.6062,15.3145,15.5401,68400.0],["2016-10-07",15.5787,15.5952,15.3585,15.4356,58700.0],["2016-10-10",15.5071,15.8539,15.5071,15.8154,103800.0],["2016-10-11",15.7769,15.9255,15.5842,15.6558,91700.0],["2016-10-12",15.6723,15.7548,15.5622,15.6943,46400.0],["2016-10-13",15.5787,15.5787,15.342,15.4906,63300.0],["2016-10-14",15.6502,15.7053,15.408,15.5071,63400.0],["2016-10-17",15.4906,15.6062,15.4906,15.5291,54500.0],["2016-10-18",15.7493,15.8649,15.6062,15.7548,85200.0],["2016-10-19",15.8484,16.2668,15.8209,16.0961,185900.0],["2016-10-20",15.1383,15.1493,13.8557,14.8851,540800.0],["2016-10-21",14.7805,15.2429,14.7254,15.1383,360900.0],["2016-10-24",15.3089,15.4411,15.2209,15.2704,258300.0],["2016-10-25",15.2594,15.4576,15.1713,15.2154,172700.0],["2016-10-26",15.0612,15.2264,14.8796,14.8796,156800.0],["2016-10-27",14.9996,15.2677,14.9996,15.1895,142300.0],["2016-10-28",15.2286,15.2286,14.9326,15.1057,155000.0],["2016-10-31",15.1392,15.2453,15.0443,15.0611,132100.0],["2016-11-01",15.089,15.089,14.5752,14.6311,164600.0],["2016-11-02",14.5361,14.7092,14.4635,14.6702,238400.0],["2016-11-03",14.7428,14.9996,14.7428,14.8824,188600.0],["2016-11-04",14.8712,14.9996,14.8153,14.955,120600.0],["2016-11-07",15.2956,15.4631,15.1169,15.385,119200.0],["2016-11-08",15.2956,15.5804,15.0946,15.4073,87100.0],["2016-11-09",14.8544,15.5022,14.8544,15.3515,279200.0],["2016-11-10",15.4464,15.9211,15.4464,15.6753,223000.0],["2016-11-11",15.4408,16.0551,15.2677,16.016,203900.0],["2016-11-14",16.1333,16.4683,15.8317,15.9043,207500.0],["2016-11-15",15.8596,16.0439,15.6865,15.9992,128000.0],["2016-11-16",15.8373,16.2282,15.8317,16.1556,130800.0],["2016-11-17",16.0774,16.2003,15.8652,15.8764,199500.0],["2016-11-18",15.8708,16.1388,15.8596,16.1277,98400.0],["2016-11-21",16.2338,16.2617,15.9322,16.0216,110900.0],["2016-11-22",16.1109,16.2673,15.9546,16.0774,160400.0],["2016-11-23",16.0272,16.1612,15.9434,15.9434,186600.0],["2016-11-25",15.9881,16.1444,15.9657,16.1388,72200.0],["2016-11-28",16.1333,16.2059,15.8708,15.8987,144700.0],["2016-11-29",15.9992,16.1388,15.8652,15.8931,167200.0],["2016-11-30",16.0886,16.1947,15.9043,15.9043,144000.0],["2016-12-01",16.0327,16.1444,15.8094,15.9043,117400.0],["2016-12-02",15.8875,15.8931,15.7033,15.7424,92700.0],["2016-12-05",15.854,16.0718,15.8317,15.8987,124300.0],["2016-12-06",15.8931,16.2561,15.8931,16.2226,134400.0],["2016-12-07",16.2505,16.5018,16.0439,16.446,133400.0],["2016-12-08",16.5912,16.6638,16.3175,16.4069,221700.0],["2016-12-09",16.3846,16.8257,16.2952,16.7978,122100.0],["2016-12-12",16.7978,16.9095,16.2449,16.2505,211800.0],["2016-12-13",16.3231,16.7085,16.2785,16.6079,150600.0],["2016-12-14",16.379,16.6079,16.3678,16.4627,93100.0],["2016-12-15",16.5577,16.9542,16.4851,16.943,184900.0],["2016-12-16",17.0323,17.0379,16.6023,16.6526,319400.0],["2016-12-19",16.6079,16.6079,16.0216,16.2338,229800.0],["2016-12-20",16.2505,16.6861,16.2505,16.446,151500.0],["2016-12-21",16.4627,16.4627,16.1723,16.2282,105100.0],["2016-12-22",16.0551,16.2059,15.8485,15.8931,155700.0],["2016-12-23",15.882,16.2226,15.8373,16.0607,60700.0],["2016-12-27",16.1556,16.2226,16.083,16.1333,50400.0],["2016-12-28",16.1835,16.3064,16.0886,16.3008,81200.0],["2016-12-29",16.2896,16.4069,16.2505,16.3566,53000.0],["2016-12-30",16.4125,16.4627,16.3064,16.4404,86200.0],["2017-01-03",16.7196,16.7531,16.446,16.7308,156500.0],["2017-01-04",16.7531,16.9877,16.6973,16.9597,99600.0],["2017-01-05",16.943,16.943,16.1612,16.3901,200500.0],["2017-01-06",16.379,16.5297,16.3008,16.3399,82000.0],["2017-01-09",16.2729,16.3008,16.083,16.0998,108600.0],["2017-01-10",16.1277,16.4181,16.1277,16.3622,74300.0],["2017-01-11",16.2505,16.3957,16.1779,16.3957,69600.0],["2017-01-12",16.3343,16.3343,15.9992,16.1221,89600.0],["2017-01-13",16.2673,16.4962,16.2059,16.3064,77600.0],["2017-01-17",16.217,16.3343,15.9936,16.0216,128200.0],["2017-01-18",16.0998,16.1333,15.949,16.0495,71200.0],["2017-01-19",16.1388,16.1388,15.8596,15.9266,112500.0],["2017-01-20",15.6418,15.7759,15.0387,15.2788,300900.0],["2017-01-23",15.1337,15.1616,15.0499,15.1392,314000.0],["2017-01-24",15.1951,15.5748,15.1951,15.5134,123800.0],["2017-01-25",15.5916,15.7424,15.3682,15.6139,123200.0],["2017-01-26",15.6195,15.7424,15.586,15.6474,107300.0],["2017-01-27",15.653,15.7256,15.5357,15.653,159800.0],["2017-01-30",15.5879,15.5879,15.3784,15.4407,140100.0],["2017-01-31",15.3557,15.4916,15.2821,15.401,114200.0],["2017-02-01",15.486,15.7691,15.418,15.6332,217300.0],["2017-02-02",15.5143,15.5766,15.2482,15.3671,117700.0],["2017-02-03",15.4577,15.6275,15.4067,15.5313,146900.0],["2017-02-06",15.4746,15.4746,15.1349,15.2482,135800.0],["2017-02-07",15.2595,15.5652,15.2482,15.5199,120200.0],["2017-02-08",15.4293,15.4293,15.1802,15.3501,86200.0],["2017-02-09",15.4803,15.7521,15.4124,15.5256,132500.0],["2017-02-10",15.6105,15.7691,15.5936,15.7634,60000.0],["2017-02-13",15.871,16.0465,15.7747,15.871,116900.0],["2017-02-14",15.888,16.0352,15.7747,16.0182,95400.0],["2017-02-15",16.0409,16.1768,15.9333,16.1711,87300.0],["2017-02-16",15.9956,16.1937,15.9503,16.0862,105600.0],["2017-02-17",15.5652,15.5652,14.8631,15.3104,626700.0],["2017-02-21",15.3048,15.7238,15.2935,15.6785,200200.0],["2017-02-22",15.7861,16.1881,15.7351,16.1088,289700.0],["2017-02-23",16.0239,16.1371,15.854,16.1031,123700.0],["2017-02-24",16.0465,16.0635,15.854,15.9842,93900.0],["2017-02-27",16.1031,16.1031,15.9276,16.0069,122900.0],["2017-02-28",15.9503,16.0692,15.8483,15.9276,176200.0],["2017-03-01",16.1201,16.3013,16.0012,16.1824,206000.0],["2017-03-02",16.0975,16.2673,16.0748,16.1428,134800.0],["2017-03-03",16.1654,16.2843,15.9899,16.1088,209000.0],["2017-03-06",16.0748,16.1258,15.922,16.0465,172100.0],["2017-03-07",16.0522,16.0975,15.82,15.871,329800.0],["2017-03-08",15.8993,16.0465,15.7917,15.803,185300.0],["2017-03-09",15.7634,15.9786,15.7634,15.8144,216200.0],["2017-03-10",15.8823,15.9163,15.6332,15.6615,225400.0],["2017-03-13",15.5766,15.6445,15.3104,15.3161,470700.0],["2017-03-14",15.3161,15.5086,15.1746,15.4124,271800.0],["2017-03-15",15.5256,15.5709,15.067,15.1236,391700.0],["2017-03-16",15.2085,15.4124,14.9141,15.0104,364200.0],["2017-03-17",15.016,15.6105,14.8914,15.3784,1216900.0],["2017-03-20",15.401,15.4916,15.2029,15.2425,275200.0],["2017-03-21",15.3501,15.4067,15.1236,15.1236,259200.0],["2017-03-22",15.0217,15.2142,15.0047,15.1293,188400.0],["2017-03-23",15.1236,15.5143,15.1179,15.3444,106700.0],["2017-03-24",15.3614,15.5369,15.3048,15.3501,115900.0],["2017-03-27",15.1689,15.5086,15.067,15.4633,84500.0],["2017-03-28",15.3784,15.7691,15.3557,15.6615,223400.0],["2017-03-29",15.5652,15.7068,15.4407,15.5936,170000.0],["2017-03-30",15.5822,15.905,15.5822,15.82,129600.0],["2017-03-31",15.7634,15.8936,15.6275,15.7068,196200.0],["2017-04-03",15.7125,15.9333,15.6502,15.8597,182200.0],["2017-04-04",15.82,15.9786,15.7691,15.9276,119100.0],["2017-04-05",16.0352,16.0635,15.6841,15.7181,185900.0],["2017-04-06",15.7238,15.9276,15.6955,15.8144,96700.0],["2017-04-07",15.7974,15.854,15.7011,15.7747,146800.0],["2017-04-10",15.7181,15.8936,15.7181,15.8144,120700.0],["2017-04-11",15.8257,16.0465,15.7974,16.0409,105300.0],["2017-04-12",15.9842,16.0069,15.8257,15.9276,90300.0],["2017-04-13",15.8767,15.8823,15.5766,15.6275,153700.0],["2017-04-17",15.7804,15.8257,15.5879,15.7011,155400.0],["2017-04-18",15.5936,15.7917,15.5936,15.7408,74300.0],["2017-04-19",15.7861,15.922,15.7125,15.7408,110600.0],["2017-04-20",15.854,16.0465,15.8087,16.0352,103400.0],["2017-04-21",16.0239,16.1315,15.6219,15.6219,252200.0],["2017-04-24",15.8767,15.9333,15.6898,15.854,132400.0],["2017-04-25",15.9276,16.2277,15.8483,16.1371,230500.0],["2017-04-26",16.0862,16.4825,16.0862,16.29,346900.0],["2017-04-27",16.3976,16.3976,16.1541,16.1994,120400.0],["2017-04-28",16.2051,16.2504,15.9956,16.239,188100.0],["2017-05-01",16.3223,16.4428,16.1558,16.3452,107200.0],["2017-05-02",16.3108,16.4313,16.196,16.2993,93200.0],["2017-05-03",16.3223,16.3223,16.1903,16.2419,88200.0],["2017-05-04",16.196,16.3395,16.1099,16.1788,62900.0],["2017-05-05",16.2017,16.2534,16.087,16.173,73900.0],["2017-05-08",16.2247,16.2878,16.0984,16.2304,69400.0],["2017-05-09",16.2419,16.3567,15.9205,16.3567,182900.0],["2017-05-10",16.2247,16.2247,15.9607,16.0238,133800.0],["2017-05-11",16.064,16.064,15.6622,15.668,265900.0],["2017-05-12",15.668,15.7942,15.5589,15.7426,100400.0],["2017-05-15",15.7713,16.041,15.7713,15.8516,83900.0],["2017-05-16",15.8574,16.0296,15.7598,15.8459,77600.0],["2017-05-17",15.5589,15.7426,15.4384,15.6909,210600.0],["2017-05-18",15.5647,15.6795,15.272,15.272,174000.0],["2017-05-19",15.2662,15.7311,15.2662,15.5589,188500.0],["2017-05-22",15.6163,15.6508,15.4442,15.6335,113800.0],["2017-05-23",15.645,15.7598,15.4958,15.7541,107700.0],["2017-05-24",15.7426,15.9263,15.4556,15.9033,211600.0],["2017-05-25",15.932,15.9549,15.7082,15.8115,122200.0],["2017-05-26",15.8,15.8631,15.5302,15.7254,118000.0],["2017-05-30",15.5073,15.7369,15.5073,15.5934,74800.0],["2017-05-31",15.6565,15.7139,15.3925,15.4958,83100.0],["2017-06-01",15.5762,15.6795,15.4212,15.6508,109600.0],["2017-06-02",15.5417,16.0066,15.5417,15.7311,96700.0],["2017-06-05",15.7024,15.8459,15.6795,15.7139,71300.0],["2017-06-06",15.6795,15.7254,15.5532,15.668,65300.0],["2017-06-07",15.7483,15.9033,15.7483,15.8,57500.0],["2017-06-08",15.7655,16.305,15.7082,16.0984,113000.0],["2017-06-09",16.173,16.6379,16.173,16.3911,164200.0],["2017-06-12",16.3911,16.5461,16.1501,16.1501,117200.0],["2017-06-13",16.2591,16.4543,16.0927,16.4428,75300.0],["2017-06-14",16.4083,16.4256,16.0009,16.196,97900.0],["2017-06-15",15.9492,16.1501,15.645,15.9263,175100.0],["2017-06-16",15.7656,16.1443,15.7656,16.0697,117300.0],["2017-06-19",16.0869,16.1673,15.9205,16.0353,75300.0],["2017-06-20",15.8861,15.9836,15.7254,15.8459,56000.0],["2017-06-21",15.8459,15.9435,15.6221,15.6221,71800.0],["2017-06-22",15.6852,15.8631,15.5876,15.6335,55200.0],["2017-06-23",15.6909,16.0009,15.4958,15.5647,128800.0],["2017-06-26",15.6622,15.8,15.6106,15.7369,64800.0],["2017-06-27",15.7311,15.8689,15.6106,15.7254,86300.0],["2017-06-28",15.8803,15.9607,15.7598,15.8918,72200.0],["2017-06-29",16.0525,16.1042,15.777,15.8746,72900.0],["2017-06-30",15.9607,15.9722,15.6795,15.7139,79700.0],["2017-07-03",15.8746,15.9722,15.7426,15.8574,91400.0],["2017-07-05",15.7943,15.9033,15.6909,15.8172,97500.0],["2017-07-06",15.8287,15.9377,15.6163,15.7254,61500.0],["2017-07-07",15.8057,15.909,15.6393,15.8689,49800.0],["2017-07-10",15.7541,15.9377,15.6909,15.8516,47600.0],["2017-07-11",15.9033,15.9492,15.6106,15.7024,80400.0],["2017-07-12",15.7426,15.9263,15.7254,15.8402,89300.0],["2017-07-13",15.9263,15.9263,15.7139,15.8746,75000.0],["2017-07-14",15.7828,15.9722,15.7369,15.8918,67800.0],["2017-07-17",15.8976,15.9205,15.7369,15.7885,71600.0],["2017-07-18",15.8976,16.2763,15.8172,16.2591,165900.0],["2017-07-19",16.3567,16.5518,16.2706,16.5461,133200.0],["2017-07-20",16.6322,16.6379,16.3682,16.4026,101100.0],["2017-07-21",16.6264,16.6264,14.9506,15.4671,653000.0],["2017-07-24",15.3638,15.4614,15.0883,15.2089,264300.0],["2017-07-25",15.2548,15.404,15.1859,15.2433,162400.0],["2017-07-26",15.2835,15.4614,15.1342,15.3638,101100.0],["2017-07-27",15.3581,15.3982,15.1687,15.2835,134300.0],["2017-07-28",15.2662,15.3122,15.1916,15.2777,117100.0],["2017-07-31",15.3505,15.4379,15.2515,15.3214,120200.0],["2017-08-01",15.2981,15.4029,15.2049,15.2981,106700.0],["2017-08-02",15.2806,15.3214,15.1234,15.2573,148500.0],["2017-08-03",15.2457,15.4029,15.1525,15.1583,134500.0],["2017-08-04",15.2399,15.3214,15.1991,15.2224,64000.0],["2017-08-07",15.2457,15.2806,15.1758,15.2457,57700.0],["2017-08-08",15.2748,15.4146,15.2399,15.3098,121100.0],["2017-08-09",15.1758,15.2981,15.1409,15.1875,115100.0],["2017-08-10",15.1816,15.1991,15.0652,15.0652,113000.0],["2017-08-11",14.9371,15.0186,14.8555,14.9254,158200.0],["2017-08-14",15.0477,15.3505,15.0186,15.2457,111000.0],["2017-08-15",15.2632,15.3505,15.1001,15.2108,123800.0],["2017-08-16",15.2457,15.3098,15.1234,15.1642,72800.0],["2017-08-17",15.17,15.2806,14.9895,15.0302,138800.0],["2017-08-18",15.0302,15.4262,14.9836,15.3272,110800.0],["2017-08-21",15.3389,15.3622,15.2049,15.2457,78400.0],["2017-08-22",15.3855,15.3855,15.1875,15.2632,80600.0],["2017-08-23",15.1583,15.3563,15.1467,15.2515,56400.0],["2017-08-24",15.2806,15.3563,15.2224,15.2981,53200.0],["2017-08-25",15.3272,15.5602,15.3098,15.4553,48300.0],["2017-08-28",15.5194,15.6883,15.3622,15.6184,141100.0],["2017-08-29",15.6359,15.7232,15.5776,15.6766,101200.0],["2017-08-30",15.6941,15.7232,15.5835,15.6592,100900.0],["2017-08-31",15.7232,15.7698,15.6359,15.6999,87900.0],["2017-09-01",15.7232,15.9329,15.7232,15.9154,67000.0],["2017-09-05",15.9037,15.927,15.5951,15.6941,108200.0],["2017-09-06",15.7349,15.8804,15.7057,15.7174,51500.0],["2017-09-07",15.7523,15.764,15.5718,15.7116,77300.0],["2017-09-08",15.6941,15.8397,15.6067,15.7174,84700.0],["2017-09-11",15.7931,15.9562,15.7873,15.8979,48000.0],["2017-09-12",15.9096,16.0726,15.8921,16.026,67000.0],["2017-09-13",16.0551,16.3347,15.9853,16.3347,154700.0],["2017-09-14",16.3114,16.3521,16.2066,16.3114,97800.0],["2017-09-15",16.323,16.5152,16.259,16.5152,191500.0],["2017-09-18",16.5385,16.6608,16.5152,16.6258,92900.0],["2017-09-19",16.6375,16.7074,16.5618,16.6375,82000.0],["2017-09-20",16.7365,16.8471,16.6724,16.7248,116900.0],["2017-09-21",16.7831,16.9869,16.7423,16.9054,90800.0],["2017-09-22",16.818,16.8937,16.556,16.6142,158100.0],["2017-09-25",16.5851,16.8064,16.5443,16.6491,90400.0],["2017-09-26",16.62,16.8122,16.5618,16.7831,51800.0],["2017-09-27",16.8471,17.2315,16.6375,17.0044,272700.0],["2017-09-28",17.0276,17.1907,16.8355,16.9578,166600.0],["2017-09-29",17.0335,17.3072,16.9869,17.1441,132000.0],["2017-10-02",17.1791,17.3596,16.9811,17.2781,150400.0],["2017-10-03",17.2839,17.4702,17.2373,17.2897,123800.0],["2017-10-04",17.3538,17.4586,17.1325,17.1499,99800.0],["2017-10-05",17.2082,17.511,17.2024,17.3421,79100.0],["2017-10-06",17.3305,17.4935,17.2781,17.4178,78100.0],["2017-10-09",17.5285,17.5809,17.2781,17.2955,92600.0],["2017-10-10",17.3945,17.4528,17.2606,17.2955,84200.0],["2017-10-11",17.313,17.313,17.15,17.2955,54100.0],["2017-10-12",17.2548,17.3363,17.1383,17.1558,53900.0],["2017-10-13",17.1791,17.3247,17.0917,17.115,74500.0],["2017-10-16",17.1441,17.3421,17.1208,17.1383,90200.0],["2017-10-17",17.0917,17.1674,16.8297,16.8588,81000.0],["2017-10-18",16.9869,17.0277,16.8821,16.8937,88400.0],["2017-10-19",16.8005,16.9461,16.7889,16.853,142800.0],["2017-10-20",16.3463,17.1558,16.3463,17.0626,110900.0],["2017-10-23",17.0801,17.0801,16.7423,16.7598,63000.0],["2017-10-24",16.8995,16.9636,16.7947,16.8413,60700.0],["2017-10-25",16.8937,17.0451,16.7773,16.853,51900.0],["2017-10-26",16.9636,16.9869,16.754,16.7714,44800.0],["2017-10-27",16.7947,16.8821,16.6375,16.7598,82300.0],["2017-10-30",16.6957,16.7132,16.4511,16.5035,71500.0],["2017-10-31",16.5242,16.7072,16.4947,16.5478,86900.0],["2017-11-01",16.6482,16.7663,16.4593,16.6482,83300.0],["2017-11-02",16.6423,16.8194,16.5773,16.7781,93000.0],["2017-11-03",16.7899,16.8548,16.6187,16.8076,73500.0],["2017-11-06",16.7663,16.7958,16.6246,16.7072,40100.0],["2017-11-07",16.6954,16.7485,16.4475,16.5301,71900.0],["2017-11-08",16.5832,16.843,16.5301,16.8017,109500.0],["2017-11-09",16.7958,16.9316,16.5892,16.8784,117200.0],["2017-11-10",16.902,16.902,16.66,16.7072,61400.0],["2017-11-13",16.6482,16.8017,16.6128,16.7781,61600.0],["2017-11-14",16.7604,16.9552,16.7131,16.9138,75100.0],["2017-11-15",16.8253,17.026,16.7131,16.8725,77500.0],["2017-11-16",16.9375,17.091,16.8843,17.0732,98400.0],["2017-11-17",16.9375,17.0555,16.8725,17.0437,56800.0],["2017-11-20",17.0024,17.2563,16.8725,17.2267,115900.0],["2017-11-21",17.3035,17.3743,16.9965,17.2445,124200.0],["2017-11-22",17.2445,17.3802,17.1264,17.1795,115500.0],["2017-11-24",17.1382,17.3212,17.091,17.1441,46600.0],["2017-11-27",17.1677,17.2267,16.9847,17.0378,69000.0],["2017-11-28",17.1264,17.3153,17.0437,17.3035,126200.0],["2017-11-29",17.3566,17.3566,17.1087,17.274,119200.0],["2017-11-30",17.3566,17.5219,17.0851,17.333,198600.0],["2017-12-01",17.4806,17.5219,16.9138,17.2622,148200.0],["2017-12-04",17.4157,17.5101,17.3625,17.4334,140000.0],["2017-12-05",17.4688,17.4924,17.3507,17.3684,93800.0],["2017-12-06",17.3566,17.4275,17.2149,17.2563,112500.0],["2017-12-07",17.2681,17.3566,17.15,17.3094,112900.0],["2017-12-08",17.3802,17.3979,17.2681,17.2858,62100.0],["2017-12-11",17.2976,17.4452,17.2445,17.333,55500.0],["2017-12-12",17.3448,17.6754,17.3448,17.5928,131700.0],["2017-12-13",17.6223,17.9234,17.6105,17.8289,86100.0],["2017-12-14",17.8643,17.8643,17.457,17.5632,119100.0],["2017-12-15",17.5692,17.9706,17.5692,17.7285,150200.0],["2017-12-18",17.8289,17.9765,17.7226,17.9706,77400.0],["2017-12-19",17.7581,17.7581,16.1346,16.2763,530000.0],["2017-12-20",16.3766,16.8607,16.2999,16.353,280800.0],["2017-12-21",16.3884,16.6423,16.3589,16.4475,130400.0],["2017-12-22",16.3707,16.4593,16.2585,16.3235,105900.0],["2017-12-26",16.2763,16.412,16.1346,16.2113,76400.0],["2017-12-27",16.229,16.2408,15.9575,16.17,92300.0],["2017-12-28",16.2231,16.2349,15.9575,16.0401,87000.0],["2017-12-29",15.9457,16.0933,15.863,15.8807,102500.0],["2018-01-02",15.9398,16.046,15.8217,16.0401,96900.0],["2018-01-03",15.9752,16.1169,15.9575,15.9811,48900.0],["2018-01-04",16.0401,16.1759,15.9634,16.0401,96300.0],["2018-01-05",16.6954,17.0969,16.3353,17.0083,337200.0],["2018-01-08",16.9493,17.5987,16.8371,17.581,239800.0],["2018-01-09",17.5987,17.6813,17.2445,17.2622,92700.0],["2018-01-10",17.2386,17.5987,17.2326,17.5278,152300.0],["2018-01-11",17.5278,17.7108,17.4865,17.6636,144200.0],["2018-01-12",17.7108,17.7345,17.4216,17.5987,107800.0],["2018-01-16",17.7108,17.8939,17.6046,17.6695,107400.0],["2018-01-17",17.6754,17.7935,17.3625,17.7345,131500.0],["2018-01-18",17.7108,17.8171,17.5337,17.64,93800.0],["2018-01-19",17.5869,17.7935,17.581,17.7167,93500.0],["2018-01-22",17.5632,17.882,17.5278,17.823,113900.0],["2018-01-23",17.8702,17.8702,17.5632,17.7463,93400.0],["2018-01-24",17.8702,17.8879,17.7404,17.8466,60800.0],["2018-01-25",17.9352,18.006,17.7049,17.9116,137300.0],["2018-01-26",17.9352,18.006,17.7935,17.9175,46100.0],["2018-01-29",17.882,17.9588,17.699,17.8053,107400.0],["2018-01-30",17.7108,17.8643,17.5455,17.5632,104700.0],["2018-01-31",17.6872,17.7876,17.4688,17.5219,124300.0],["2018-02-01",17.483,17.7821,17.4172,17.7462,71700.0],["2018-02-02",17.5787,17.5787,17.2139,17.3395,127800.0],["2018-02-05",17.1959,17.2737,16.5679,16.5859,147800.0],["2018-02-06",16.8191,16.9866,16.5859,16.8909,185400.0],["2018-02-07",16.7773,17.0285,16.7533,16.849,83700.0],["2018-02-08",17.2259,17.2259,16.538,16.5619,146700.0],["2018-02-09",17.0464,17.0464,16.0117,16.532,171500.0],["2018-02-12",16.5679,16.6935,16.2868,16.5619,74000.0],["2018-02-13",16.5141,16.8969,16.4603,16.849,72400.0],["2018-02-14",16.7653,17.1242,16.6875,17.0763,90100.0],["2018-02-15",17.4053,17.6087,17.172,17.2737,109800.0],["2018-02-16",17.0883,17.5129,17.0883,17.2617,107300.0],["2018-02-20",17.1421,17.3036,16.8969,17.178,128300.0],["2018-02-21",17.2797,17.495,17.1361,17.1481,84900.0],["2018-02-22",17.1959,17.6087,17.1541,17.2019,94200.0],["2018-02-23",17.2259,17.3933,17.1002,17.3873,97800.0],["2018-02-26",17.4651,17.4711,17.2079,17.2797,60500.0],["2018-02-27",17.1421,17.3216,16.855,16.8849,201000.0],["2018-02-28",16.9746,17.0225,16.6517,16.6576,91500.0],["2018-03-01",16.8191,16.8849,16.6337,16.7294,110700.0],["2018-03-02",16.7294,17.0883,16.6517,17.0464,95800.0],["2018-03-05",16.8072,17.2318,16.7713,16.8251,198200.0],["2018-03-06",17.0225,17.1242,16.6875,16.8909,91600.0],["2018-03-07",16.8072,16.8371,16.6935,16.7354,151400.0],["2018-03-08",16.8132,16.8371,16.6576,16.7175,63700.0],["2018-03-09",16.8072,16.849,16.7055,16.7713,138000.0],["2018-03-12",16.8012,17.2797,16.7773,17.1601,59400.0],["2018-03-13",17.1601,17.2797,17.0404,17.0943,52700.0],["2018-03-14",17.1182,17.1182,16.873,16.9268,56400.0],["2018-03-15",16.9089,16.9328,16.7234,16.9089,61500.0],["2018-03-16",16.9866,17.2498,16.9447,17.1361,151800.0],["2018-03-19",17.1302,17.2259,16.9627,17.19,92500.0],["2018-03-20",17.2438,17.3156,17.1242,17.2019,62700.0],["2018-03-21",17.2019,17.489,17.1361,17.3096,111900.0],["2018-03-22",17.1002,17.1959,16.7234,16.7474,116400.0],["2018-03-23",16.7593,16.861,16.4782,16.4961,113500.0],["2018-03-26",17.0225,17.0225,16.532,16.8371,91000.0],["2018-03-27",16.8191,16.9089,16.6277,16.7115,100100.0],["2018-03-28",16.6875,17.0943,16.6875,16.9806,70200.0],["2018-03-29",17.0644,17.2498,17.0046,17.0464,96200.0],["2018-04-02",16.9806,17.1242,16.8072,16.9866,92900.0],["2018-04-03",17.0644,17.3275,16.9388,17.1601,116600.0],["2018-04-04",17.0046,17.2916,17.0046,17.178,123000.0],["2018-04-05",17.2378,17.483,17.2378,17.3335,70900.0],["2018-04-06",17.2019,17.4232,16.9986,17.0943,60500.0],["2018-04-09",17.1959,17.3036,17.0285,17.0404,45600.0],["2018-04-10",17.2079,17.3873,17.0464,17.2857,48200.0],["2018-04-11",17.178,17.2737,17.0883,17.166,77600.0],["2018-04-12",17.19,17.2438,17.0823,17.1481,74200.0],["2018-04-13",17.2378,17.2797,17.0285,17.0883,58700.0],["2018-04-16",17.1541,17.2498,17.0225,17.2139,63700.0],["2018-04-17",17.2976,17.8539,17.2259,17.6984,138800.0],["2018-04-18",17.6445,17.8838,17.6266,17.812,90800.0],["2018-04-19",17.7761,17.9137,17.6984,17.7821,62200.0],["2018-04-20",16.9148,17.2737,16.3287,16.4005,295000.0],["2018-04-23",16.4902,16.5799,16.2569,16.4722,128300.0],["2018-04-24",16.5261,16.6457,16.3406,16.3705,111400.0],["2018-04-25",16.3406,16.3586,16.0894,16.1911,73200.0],["2018-04-26",16.2031,16.3347,16.1193,16.3287,71600.0],["2018-04-27",16.3586,16.4842,16.2449,16.3227,53800.0],["2018-04-30",16.2988,16.3526,16.1672,16.2031,112000.0],["2018-05-01",16.1818,16.3578,16.0848,16.2607,88400.0],["2018-05-02",16.2,16.3517,16.1758,16.2364,74500.0],["2018-05-03",16.3639,16.649,15.9634,16.2364,104100.0],["2018-05-04",16.194,16.6005,16.194,16.4791,94200.0],["2018-05-07",16.5398,16.7279,16.3821,16.7036,68500.0],["2018-05-08",16.8553,17.1162,16.5762,17.1041,103400.0],["2018-05-09",17.1102,17.4985,17.0495,17.456,159100.0],["2018-05-10",17.5106,17.5106,17.2922,17.4621,116600.0],["2018-05-11",17.4681,17.5227,17.2376,17.2436,96100.0],["2018-05-14",17.2254,17.3468,16.9403,17.0434,101900.0],["2018-05-15",16.9281,17.1101,16.9281,17.0131,93700.0],["2018-05-16",17.0677,17.1102,16.8493,16.9039,94500.0],["2018-05-17",16.8007,16.9221,16.74,16.8917,63400.0],["2018-05-18",16.9221,16.9221,16.5095,16.5216,96700.0],["2018-05-21",16.5337,16.6551,16.4852,16.5701,56200.0],["2018-05-22",16.5702,16.8735,16.5459,16.7279,121900.0],["2018-05-23",16.6005,16.7158,16.4852,16.6672,82500.0],["2018-05-24",16.6248,16.6308,16.3517,16.5216,102700.0],["2018-05-25",16.4245,16.4427,16.291,16.3821,78400.0],["2018-05-29",16.194,16.3032,16.0787,16.2122,107700.0],["2018-05-30",16.285,16.4488,16.285,16.3639,86600.0],["2018-05-31",16.3821,16.3821,16.0726,16.1576,82600.0],["2018-06-01",16.3032,16.4185,16.2668,16.4003,72400.0],["2018-06-04",16.7643,16.7643,16.4003,16.5641,81800.0],["2018-06-05",16.5519,16.5823,16.3942,16.4488,105300.0],["2018-06-06",16.6854,16.6854,16.2,16.3942,88400.0],["2018-06-07",16.3578,16.3578,15.8906,15.9573,124100.0],["2018-06-08",15.9877,16.1212,15.6904,15.7632,112100.0],["2018-06-11",15.745,15.8481,15.4537,15.4719,153100.0],["2018-06-12",15.4719,15.7146,15.3567,15.7025,154600.0],["2018-06-13",15.6843,15.8481,15.6236,15.66,81100.0],["2018-06-14",15.745,15.7935,15.478,15.5933,97400.0],["2018-06-15",15.563,15.6176,15.4719,15.5508,127800.0],["2018-06-18",15.4719,15.5933,15.3324,15.478,108400.0],["2018-06-19",15.4052,15.5205,15.3931,15.4901,102300.0],["2018-06-20",15.5326,15.6479,15.5144,15.6297,79100.0],["2018-06-21",15.5872,15.7692,15.563,15.6782,89900.0],["2018-06-22",15.7753,15.8724,15.5872,15.6661,159100.0],["2018-06-25",15.5872,15.6358,15.3567,15.478,77300.0],["2018-06-26",15.4537,15.6782,15.3991,15.5872,64200.0],["2018-06-27",15.5144,15.654,15.2171,15.2232,86700.0],["2018-06-28",15.1443,15.2596,15.0836,15.1443,103200.0],["2018-06-29",15.2535,15.2839,14.9016,14.9319,101400.0],["2018-07-02",14.4041,14.8895,14.3677,14.8834,114100.0],["2018-07-03",14.9865,15.1443,14.9865,15.0654,41400.0],["2018-07-05",15.0897,15.2353,15.0169,15.1564,85000.0],["2018-07-06",15.1564,15.2838,15.0715,15.1928,84500.0],["2018-07-09",15.2535,15.3324,15.1989,15.2657,57000.0],["2018-07-10",15.3021,15.3931,15.0836,15.1504,76400.0],["2018-07-11",15.0836,15.1686,14.9623,14.9683,57500.0],["2018-07-12",15.0351,15.0412,14.756,14.8531,73500.0],["2018-07-13",14.7985,14.8531,14.6892,14.7074,43000.0],["2018-07-16",14.7074,14.8409,14.7074,14.7317,42700.0],["2018-07-17",14.7863,14.8652,14.6528,14.6832,73700.0],["2018-07-18",14.3191,14.7256,14.3191,14.5618,57900.0],["2018-07-19",14.2342,14.7135,14.2342,14.6771,124300.0],["2018-07-20",14.7014,14.8713,14.0279,14.5315,309900.0],["2018-07-23",14.4769,14.8591,14.4769,14.756,77200.0],["2018-07-24",14.7803,14.9198,14.7438,14.8227,76300.0],["2018-07-25",14.7135,14.8531,14.6468,14.7439,55300.0],["2018-07-26",14.7924,14.9441,14.7135,14.7803,73300.0],["2018-07-27",14.8773,14.9016,14.7074,14.7803,95500.0],["2018-07-30",14.7648,15.0114,14.7525,14.8388,63600.0],["2018-07-31",14.4628,14.9436,14.4628,14.6539,62200.0],["2018-08-01",14.6354,14.771,14.4751,14.66,75800.0],["2018-08-02",14.5244,14.7094,14.5059,14.6415,96800.0],["2018-08-03",14.623,14.8943,14.623,14.8635,76900.0],["2018-08-06",14.808,14.9375,14.7648,14.8327,44800.0],["2018-08-07",14.845,14.9313,14.7648,14.8265,42700.0],["2018-08-08",14.7957,14.882,14.7094,14.8142,40100.0],["2018-08-09",14.771,14.882,14.7217,14.7525,61300.0],["2018-08-10",14.6477,14.7525,14.6046,14.7032,88100.0],["2018-08-13",14.6415,14.7217,14.5552,14.5676,102000.0],["2018-08-14",14.5491,14.5737,14.2223,14.2655,85800.0],["2018-08-15",14.1853,14.247,13.7168,13.7723,134200.0],["2018-08-16",13.7168,14.0929,13.7045,13.9264,88700.0],["2018-08-17",13.8771,13.8771,13.501,13.8155,96300.0],["2018-08-20",13.8031,13.8771,13.4086,13.4702,182700.0],["2018-08-21",13.76,13.76,13.4702,13.6552,89500.0],["2018-08-22",13.6428,13.8709,13.6428,13.723,91900.0],["2018-08-23",13.6983,13.7168,13.5689,13.6613,87400.0],["2018-08-24",13.76,13.76,13.2298,13.3531,99400.0],["2018-08-27",13.4086,13.7045,13.4024,13.5195,100100.0],["2018-08-28",13.5195,13.575,13.1065,13.162,100900.0],["2018-08-29",13.1497,13.2421,13.0572,13.1743,89700.0],["2018-08-30",13.162,13.3469,12.9215,12.9647,187100.0],["2018-08-31",12.8229,12.8229,12.453,12.7428,289500.0],["2018-09-04",12.5948,12.7304,12.2434,12.2989,179600.0],["2018-09-05",12.2619,12.416,11.8859,11.929,235200.0],["2018-09-06",11.9537,12.5948,11.9537,12.5517,216400.0],["2018-09-07",12.5948,12.8476,12.5702,12.8229,132500.0],["2018-09-10",12.8229,13.0017,12.7736,12.8044,115600.0],["2018-09-11",12.7613,12.8106,12.4345,12.5147,121200.0],["2018-09-12",12.2434,12.6811,12.2434,12.6441,243000.0],["2018-09-13",12.7058,12.7798,12.5763,12.5886,99600.0],["2018-09-14",12.638,12.8106,12.6071,12.7798,187800.0],["2018-09-17",12.7613,12.9339,12.7613,12.9154,114100.0],["2018-09-18",12.9277,12.9955,12.8414,12.9462,130000.0],["2018-09-19",12.9955,13.1003,12.8846,12.94,180900.0],["2018-09-20",13.0079,13.2791,13.0079,13.2545,109900.0],["2018-09-21",13.2606,13.4641,13.2051,13.4086,162500.0],["2018-09-24",13.3284,13.3962,13.0079,13.0572,101000.0],["2018-09-25",13.0695,13.2483,13.0695,13.1928,71700.0],["2018-09-26",13.1866,13.3161,13.1312,13.199,151500.0],["2018-09-27",13.2175,13.3716,13.1805,13.1928,63500.0],["2018-09-28",13.1188,13.2421,12.8537,12.8969,158300.0],["2018-10-01",12.9585,13.1065,12.6441,12.6935,102800.0],["2018-10-02",12.6565,12.7736,12.6318,12.7674,95500.0],["2018-10-03",12.8291,13.0757,12.8291,12.9585,107100.0],["2018-10-04",12.9832,13.051,12.8229,12.8352,85400.0],["2018-10-05",12.8846,12.9215,12.6688,12.9031,109500.0],["2018-10-08",12.9647,13.0818,12.9524,13.0202,88400.0],["2018-10-09",12.9585,13.1065,12.9092,13.0387,128500.0],["2018-10-10",13.0202,13.1743,12.6811,12.6996,91700.0],["2018-10-11",12.6811,12.7181,12.3975,12.416,102100.0],["2018-10-12",12.6318,12.9277,12.1941,12.527,163400.0],["2018-10-15",12.4962,12.9215,12.453,12.7613,153800.0],["2018-10-16",12.7921,12.8229,12.564,12.8044,129500.0],["2018-10-17",12.7613,12.8846,12.5948,12.6195,66500.0],["2018-10-18",12.5702,12.5763,12.2249,12.2373,85100.0],["2018-10-19",12.2126,12.527,12.2126,12.3112,115800.0],["2018-10-22",12.3297,12.4592,12.1386,12.1694,80900.0],["2018-10-23",12.0215,12.5208,12.0215,12.3051,97400.0],["2018-10-24",12.3112,12.3914,11.9475,11.9537,91900.0],["2018-10-25",11.0289,11.0289,9.7528,9.8699,916400.0],["2018-10-26",9.8268,10.283,9.4384,9.8268,430600.0],["2018-10-29",9.9069,10.2275,9.9069,10.0179,226000.0],["2018-10-30",10.1104,10.1905,9.9932,10.1535,309800.0],["2018-10-31",10.2275,10.5912,10.1042,10.5789,234500.0],["2018-11-01",10.7762,10.9488,10.5974,10.7947,240800.0],["2018-11-02",10.7947,10.8871,10.5481,10.7269,162000.0],["2018-11-05",10.7552,10.9002,10.6481,10.6733,161400.0],["2018-11-06",10.5724,10.8309,10.5283,10.6922,177800.0],["2018-11-07",10.7931,10.8057,10.5598,10.7994,118700.0],["2018-11-08",10.7741,10.9128,10.7111,10.9002,142900.0],["2018-11-09",10.875,11.0074,10.7489,10.8057,129300.0],["2018-11-12",10.7678,11.2218,10.7363,11.0894,188400.0],["2018-11-13",11.0894,11.2091,11.0768,11.0831,189000.0],["2018-11-14",11.2344,11.2596,10.9696,11.0452,141400.0],["2018-11-15",10.9822,11.0263,10.8057,10.9065,270800.0],["2018-11-16",10.8183,11.3415,10.8183,11.3037,196900.0],["2018-11-19",11.2722,11.7576,11.2722,11.4487,209500.0],["2018-11-20",11.3604,11.4046,11.1713,11.3415,344300.0],["2018-11-21",11.4172,11.7198,11.1902,11.2281,197200.0],["2018-11-23",11.1587,11.4613,11.0704,11.1209,93400.0],["2018-11-26",11.1272,11.4172,11.1272,11.3289,155000.0],["2018-11-27",11.3163,11.4235,11.2281,11.2533,142900.0],["2018-11-28",11.247,11.4865,11.2091,11.3794,147200.0],["2018-11-29",11.3163,11.7072,11.2596,11.4361,200600.0],["2018-11-30",11.3541,11.5181,10.9948,11.0326,224100.0],["2018-12-03",11.3604,11.3604,10.9822,11.0641,198100.0],["2018-12-04",11.02,11.0515,10.8813,10.9002,182900.0],["2018-12-06",10.7237,10.8876,10.7048,10.8876,286600.0],["2018-12-07",10.8939,10.9948,10.7363,10.7489,148400.0],["2018-12-10",10.5472,10.8498,10.5472,10.7426,316300.0],["2018-12-11",10.8561,10.8561,10.5535,10.5913,300600.0],["2018-12-12",10.7111,10.7111,10.5724,10.5787,158100.0],["2018-12-13",10.5598,10.6165,10.4652,10.5661,198200.0],["2018-12-14",10.4715,10.8057,10.4715,10.5535,176700.0],["2018-12-17",10.5031,10.5409,10.1185,10.1815,328100.0],["2018-12-18",10.2068,10.2698,10.0996,10.2131,210100.0],["2018-12-19",10.2068,10.3328,10.1626,10.2004,256600.0],["2018-12-20",10.2004,10.3644,10.1311,10.15,257000.0],["2018-12-21",10.2131,10.4526,10.1752,10.2131,314400.0],["2018-12-24",10.2257,10.3896,10.1185,10.2004,189900.0],["2018-12-26",10.1941,10.6859,10.1941,10.6481,196800.0],["2018-12-27",10.4904,10.7678,10.4904,10.7237,298900.0],["2018-12-28",10.7174,11.2344,10.7174,11.0578,161800.0],["2018-12-31",11.0578,11.102,10.7678,10.9065,147400.0],["2019-01-02",11.0074,11.02,10.6102,10.9065,90000.0],["2019-01-03",10.8372,10.9191,10.6922,10.7237,189500.0],["2019-01-04",10.8057,10.9759,10.8057,10.9191,163100.0],["2019-01-07",10.9065,11.1713,10.8435,11.1272,120600.0],["2019-01-08",11.1965,11.2596,11.0326,11.2344,70500.0],["2019-01-09",11.2722,11.4046,11.0894,11.1083,86000.0],["2019-01-10",11.0641,11.2974,11.0515,11.2848,127200.0],["2019-01-11",11.2091,11.4991,11.1272,11.4235,196000.0],["2019-01-14",11.3226,11.7576,11.247,11.5433,139500.0],["2019-01-15",11.4865,11.5433,11.2155,11.3037,74700.0],["2019-01-16",11.3037,11.5307,11.3037,11.392,71800.0],["2019-01-17",11.3352,11.5244,11.3226,11.4802,84800.0],["2019-01-18",11.5307,11.5748,11.4172,11.4487,116400.0],["2019-01-22",11.4109,11.6063,11.2218,11.5433,198500.0],["2019-01-23",11.5685,11.745,11.537,11.7261,70800.0],["2019-01-24",11.745,11.8648,11.5874,11.6126,47600.0],["2019-01-25",11.6504,11.8207,11.6441,11.6631,55200.0],["2019-01-28",11.5685,11.6883,11.4361,11.5811,100800.0],["2019-01-29",11.5811,11.6504,11.5433,11.5937,59200.0],["2019-01-30",11.6631,11.8774,11.5181,11.827,69800.0],["2019-01-31",11.8459,11.9152,11.7639,11.8396,113100.0],["2019-02-01",11.8522,11.9594,11.8396,11.9278,42900.0],["2019-02-04",11.9026,12.1359,11.8963,11.9846,66100.0],["2019-02-05",11.9846,12.0413,11.8585,11.8774,59800.0],["2019-02-06",11.8333,11.9846,11.6063,11.6441,87300.0],["2019-02-07",11.6189,11.6252,11.3163,11.3226,108900.0],["2019-02-08",11.3415,11.4802,11.1461,11.4613,122500.0],["2019-02-11",11.4613,11.7135,11.4613,11.6315,69700.0],["2019-02-12",11.7765,11.8522,11.6441,11.7135,49900.0],["2019-02-13",11.7198,11.8459,11.6315,11.7954,78800.0],["2019-02-14",11.745,11.8144,11.5244,11.7198,61800.0],["2019-02-15",11.7954,11.9531,11.7765,11.8837,64400.0],["2019-02-19",11.8207,12.1674,11.7954,12.0476,95200.0],["2019-02-20",12.0224,12.0728,11.9152,11.9468,91300.0],["2019-02-21",11.9215,12.0413,11.6757,11.7072,80500.0],["2019-02-22",11.7072,11.9089,11.6568,11.8963,81100.0],["2019-02-25",11.8585,12.0413,11.7765,11.7765,80900.0],["2019-02-26",11.7765,11.7765,11.5874,11.6568,100500.0],["2019-02-27",11.6252,11.7072,11.5559,11.5874,85600.0],["2019-02-28",11.7891,13.3652,11.5496,13.1887,343100.0],["2019-03-01",13.2328,13.8381,13.2328,13.4724,249700.0],["2019-03-04",13.4283,13.4283,12.9617,13.2076,140900.0],["2019-03-05",13.2328,13.2391,12.9933,13.0248,90700.0],["2019-03-06",12.987,12.987,12.7663,12.8357,79700.0],["2019-03-07",12.8294,12.8294,12.4637,12.6276,131400.0],["2019-03-08",12.528,12.663,12.5216,12.5923,82100.0],["2019-03-11",12.663,12.9072,12.5666,12.9008,75700.0],["2019-03-12",12.9201,13.1322,12.8751,12.9137,61100.0],["2019-03-13",12.9522,13.1001,12.9458,13.0165,73100.0],["2019-03-14",13.0229,13.0679,12.843,12.8815,40600.0],["2019-03-15",12.8687,12.9008,12.7337,12.8172,180500.0],["2019-03-18",12.8237,12.9072,12.6501,12.8172,93900.0],["2019-03-19",13.0165,13.0165,12.5666,12.6116,85500.0],["2019-03-20",12.5601,12.6566,12.4059,12.5408,62400.0],["2019-03-21",12.5473,12.7658,12.5344,12.5794,68200.0],["2019-03-22",12.4637,12.528,12.1552,12.3609,161700.0],["2019-03-25",12.4573,12.6437,12.3416,12.6051,74200.0],["2019-03-26",12.7273,12.9522,12.6565,12.9329,67800.0],["2019-03-27",12.9458,13.0165,12.753,12.8622,90300.0],["2019-03-28",12.8944,12.9137,12.7273,12.8494,39500.0],["2019-03-29",12.9329,12.9329,12.6887,12.8044,79100.0],["2019-04-01",12.9201,13.1515,12.888,13.1386,65000.0],["2019-04-02",13.1322,13.1322,12.7208,12.8108,65900.0],["2019-04-03",12.8237,13.0679,12.8237,12.8944,46800.0],["2019-04-04",12.8944,13.1515,12.8944,13.0936,44600.0],["2019-04-05",13.0936,13.3508,13.0936,13.2993,75200.0],["2019-04-08",13.2865,13.4472,13.2415,13.3765,48600.0],["2019-04-09",13.3379,13.3379,13.1965,13.2029,40000.0],["2019-04-10",13.2479,13.3829,13.1001,13.2993,113300.0],["2019-04-11",13.3443,13.4536,13.2801,13.3058,33200.0],["2019-04-12",13.3829,13.46,13.2801,13.3379,61200.0],["2019-04-15",13.3379,13.4472,13.2608,13.3765,40300.0],["2019-04-16",13.4408,13.7814,13.3443,13.7493,74800.0],["2019-04-17",13.82,14.752,13.6593,14.5785,171400.0],["2019-04-18",14.5399,14.7135,14.3728,14.3857,78400.0],["2019-04-22",14.3857,14.3857,13.8971,14.0193,65600.0],["2019-04-23",13.9743,14.3664,13.8586,14.1928,61200.0],["2019-04-24",14.1607,14.3214,14.0257,14.225,81200.0],["2019-04-25",14.2057,14.2057,13.8778,14.0321,48100.0],["2019-04-26",14.1532,14.2186,13.9569,14.0812,32400.0],["2019-04-29",14.1008,14.3102,14.0616,14.271,46700.0],["2019-04-30",14.2448,14.3233,14.0681,14.1532,66700.0],["2019-05-01",14.1074,14.2513,13.9045,13.9438,58500.0],["2019-05-02",14.0027,14.0681,13.8718,13.9242,51200.0],["2019-05-03",13.8849,14.2186,13.8325,14.0092,79000.0],["2019-05-06",13.7802,14.0158,13.7802,13.898,75200.0],["2019-05-07",13.8325,13.8784,13.6821,13.7409,53300.0],["2019-05-08",13.7409,13.8718,13.6755,13.7017,52800.0],["2019-05-09",13.6821,13.6886,13.3418,13.6624,50400.0],["2019-05-10",13.597,13.7475,13.4858,13.7148,46100.0],["2019-05-13",13.4988,13.6297,13.3549,13.3745,59700.0],["2019-05-14",13.3745,13.4858,13.1913,13.3549,84000.0],["2019-05-15",13.2895,13.4203,13.0016,13.1782,77600.0],["2019-05-16",13.1913,13.4334,13.1586,13.3025,65200.0],["2019-05-17",13.1978,13.669,13.1978,13.3549,79400.0],["2019-05-20",13.3549,13.5643,13.296,13.5512,32900.0],["2019-05-21",13.6297,13.8064,13.6297,13.7082,37200.0],["2019-05-22",13.7017,13.7998,13.5512,13.5708,49000.0],["2019-05-23",13.4203,13.4203,13.0277,13.1193,54800.0],["2019-05-24",13.2044,13.3091,13.1193,13.3025,75200.0],["2019-05-28",13.4334,13.4727,13.2764,13.3025,57200.0],["2019-05-29",13.2371,13.2698,12.9623,13.0735,91600.0],["2019-05-30",13.1913,13.3483,12.9885,13.0997,76400.0],["2019-05-31",12.9623,13.1259,12.8249,13.0539,104100.0],["2019-06-03",13.0866,13.2306,12.9557,13.0866,139200.0],["2019-06-04",13.2044,13.4727,13.139,13.2829,219800.0],["2019-06-05",13.296,13.4727,13.2306,13.3483,61600.0],["2019-06-06",13.3876,13.4269,13.1651,13.224,52000.0],["2019-06-07",13.3156,13.3745,13.0866,13.2567,86200.0],["2019-06-10",13.2437,13.7082,13.2437,13.4661,78000.0],["2019-06-11",13.5905,13.7279,13.5316,13.669,61800.0],["2019-06-12",13.6166,13.6755,13.4596,13.4923,56000.0],["2019-06-13",13.5316,13.6951,13.4792,13.5577,121400.0],["2019-06-14",13.5054,13.6166,13.3941,13.4072,38700.0],["2019-06-17",13.4072,13.5446,13.2698,13.3418,63100.0],["2019-06-18",13.3418,13.6362,13.3418,13.4988,47900.0],["2019-06-19",13.4792,13.6101,13.453,13.5774,43200.0],["2019-06-20",13.7279,13.7737,13.4727,13.4858,81000.0],["2019-06-21",13.3876,13.6821,13.2306,13.5119,104200.0],["2019-06-24",13.4792,13.6363,13.224,13.2764,62100.0],["2019-06-25",13.2437,13.3614,13.1978,13.3222,120900.0],["2019-06-26",13.3222,13.5316,13.2829,13.3418,60600.0],["2019-06-27",13.3353,13.5512,13.3353,13.4988,92500.0],["2019-06-28",13.5185,13.6755,13.4858,13.6297,237100.0],["2019-07-01",13.7344,13.8064,13.525,13.6101,101700.0],["2019-07-02",13.5904,13.6232,13.2175,13.3156,68100.0],["2019-07-03",13.3549,13.3614,13.0277,13.2633,57300.0],["2019-07-05",13.3025,13.7409,13.2764,13.6559,88300.0],["2019-07-08",13.6362,13.7213,13.5119,13.5904,58900.0],["2019-07-09",13.525,13.6493,13.4334,13.6363,48200.0],["2019-07-10",13.669,13.7213,13.5381,13.5577,50700.0],["2019-07-11",13.5446,13.5839,13.3811,13.4399,43500.0],["2019-07-12",13.4465,13.7213,13.4203,13.669,62600.0],["2019-07-15",13.669,13.669,13.3614,13.4988,40000.0],["2019-07-16",13.4858,13.5904,13.368,13.4138,39500.0],["2019-07-17",13.4138,13.525,13.1586,13.4596,67600.0],["2019-07-18",13.4727,13.5054,13.3941,13.4661,81500.0],["2019-07-19",13.6166,14.3887,13.5643,14.0616,179600.0],["2019-07-22",14.0092,14.1205,13.7082,13.7737,96900.0],["2019-07-23",13.7737,13.8522,13.597,13.754,61700.0],["2019-07-24",13.669,14.0812,13.669,14.0616,67900.0],["2019-07-25",14.0288,14.1532,13.8849,13.9896,59600.0],["2019-07-26",13.983,14.0943,13.9111,13.9765,128500.0],["2019-07-29",13.9199,14.2397,13.9199,14.2131,74800.0],["2019-07-30",14.1597,14.233,13.9665,14.1198,71500.0],["2019-07-31",14.0598,14.1931,13.8865,14.0065,87300.0],["2019-08-01",13.9932,14.0798,13.3601,13.3868,92500.0],["2019-08-02",13.3601,13.6533,13.2935,13.5467,77600.0],["2019-08-05",13.3202,13.4601,13.1203,13.2668,100000.0],["2019-08-06",13.4334,13.6733,13.2935,13.4401,62600.0],["2019-08-07",13.2069,13.4601,13.2002,13.4201,55900.0],["2019-08-08",13.4934,13.8266,13.4934,13.6533,83700.0],["2019-08-09",13.5334,13.66,13.4401,13.4801,42800.0],["2019-08-12",13.3268,13.4468,13.2602,13.3868,51700.0],["2019-08-13",13.3002,13.5934,13.2602,13.3135,60700.0],["2019-08-14",13.2335,13.2868,12.7005,12.7538,86200.0],["2019-08-15",12.8604,12.9936,12.6738,12.7804,83200.0],["2019-08-16",12.8271,12.9937,12.6738,12.7937,87400.0],["2019-08-19",12.8271,13.0936,12.8271,13.0003,53900.0],["2019-08-20",12.867,12.867,12.6338,12.6805,52000.0],["2019-08-21",12.7671,13.0003,12.7338,12.907,93100.0],["2019-08-22",12.9137,13.0669,12.8604,12.8937,43100.0],["2019-08-23",12.8204,12.867,12.4339,12.5139,97800.0],["2019-08-26",12.5672,12.6072,12.4273,12.5739,39800.0],["2019-08-27",12.6605,12.6605,12.1341,12.3273,76100.0],["2019-08-28",12.1074,12.4406,12.0541,12.2607,53600.0],["2019-08-29",12.3873,12.5405,12.3073,12.3473,47800.0],["2019-08-30",12.4273,12.4339,12.0141,12.0808,80700.0],["2019-09-03",12.0075,12.0741,11.7543,11.8675,76600.0],["2019-09-04",12.0141,12.0141,11.7143,11.7209,78400.0],["2019-09-05",11.8475,12.2074,11.8475,12.0941,114200.0],["2019-09-06",12.1407,12.354,12.1274,12.1874,55600.0],["2019-09-09",12.274,12.5072,12.214,12.4806,68600.0],["2019-09-10",12.4939,12.6138,12.4339,12.5938,58500.0],["2019-09-11",12.6338,13.2269,12.5672,13.1003,131400.0],["2019-09-12",13.1536,13.4134,12.9737,13.3668,91100.0],["2019-09-13",13.4468,13.7599,13.3935,13.62,105000.0],["2019-09-16",13.56,13.56,13.0936,13.1269,84500.0],["2019-09-17",13.0736,13.2935,12.907,13.2535,60600.0],["2019-09-18",13.2668,13.3202,13.1203,13.1936,46300.0],["2019-09-19",13.2002,13.3868,13.1069,13.1202,50800.0],["2019-09-20",13.1136,13.2802,13.027,13.0803,115400.0],["2019-09-23",12.9403,13.1069,12.907,13.047,46100.0],["2019-09-24",13.1536,13.1536,12.8604,13.0736,63100.0],["2019-09-25",13.0736,13.3668,13.0336,13.2402,75900.0],["2019-09-26",13.2069,13.2469,13.1203,13.1536,38000.0],["2019-09-27",13.2335,13.3268,13.1802,13.2002,39700.0],["2019-09-30",13.2535,13.4001,13.2269,13.2868,71700.0],["2019-10-01",13.3601,13.4601,13.047,13.1069,71200.0],["2019-10-02",13.0136,13.047,12.7671,12.8271,81500.0],["2019-10-03",12.8337,13.0536,12.7804,12.8204,83600.0],["2019-10-04",12.8937,12.9936,12.7871,12.8271,70500.0],["2019-10-07",12.8404,13.047,12.7738,12.8804,41400.0],["2019-10-08",12.7671,12.8804,12.7338,12.7738,58300.0],["2019-10-09",12.7871,12.9204,12.7604,12.8471,56400.0],["2019-10-10",12.9204,13.0603,12.8271,12.9337,69500.0],["2019-10-11",13.1203,13.3068,13.1203,13.1669,90400.0],["2019-10-14",13.0869,13.1469,13.0136,13.1069,49700.0],["2019-10-15",13.0936,13.3535,12.967,13.2202,95200.0],["2019-10-16",13.2002,13.3335,13.1469,13.2402,48400.0],["2019-10-17",13.2602,13.2868,13.1602,13.2069,60700.0],["2019-10-18",12.7005,13.1269,12.6605,13.1136,135200.0],["2019-10-21",13.2335,13.4268,13.0136,13.2002,78900.0],["2019-10-22",13.2402,13.7533,13.1469,13.6733,99600.0],["2019-10-23",13.6333,13.8466,13.6333,13.8066,74300.0],["2019-10-24",13.8932,13.8932,13.64,13.8132,79900.0],["2019-10-25",13.8199,14.1198,13.7933,14.0265,136200.0],["2019-10-28",14.0706,14.2607,13.9824,14.1656,85400.0],["2019-10-29",14.0977,14.2674,14.0977,14.2606,88900.0],["2019-10-30",14.2267,14.2539,14.0231,14.0638,85800.0],["2019-10-31",14.0502,14.0842,13.833,14.0027,122100.0],["2019-11-01",14.0842,14.1453,13.8466,14.1249,135600.0],["2019-11-04",14.2063,14.2539,14.0027,14.1724,137000.0],["2019-11-05",14.2063,14.5797,14.1724,14.4643,72500.0],["2019-11-06",14.3692,14.5457,14.3421,14.5389,76300.0],["2019-11-07",14.6611,14.9258,14.6611,14.6951,83000.0],["2019-11-08",14.7086,15.0141,14.6475,14.9869,94400.0],["2019-11-11",14.9733,15.0141,14.8783,14.9801,89900.0],["2019-11-12",15.0141,15.1838,14.9394,15.0955,61100.0],["2019-11-13",14.9801,15.2652,14.9394,15.2381,91600.0],["2019-11-14",15.2381,15.401,15.048,15.0616,105100.0],["2019-11-15",15.1159,15.1973,15.0005,15.0141,152000.0],["2019-11-18",14.9801,15.0209,14.7086,14.8647,105200.0],["2019-11-19",14.919,15.0684,14.7901,14.9801,134600.0],["2019-11-20",14.9326,15.5096,14.9326,15.272,182300.0],["2019-11-21",15.3534,15.4553,15.1159,15.3806,96100.0],["2019-11-22",15.4213,15.4553,15.3263,15.367,74300.0],["2019-11-25",15.2991,15.4145,15.1702,15.1838,148000.0],["2019-11-26",15.177,15.2788,14.9258,14.9326,103700.0],["2019-11-27",15.0209,15.1023,14.7154,14.729,152300.0],["2019-11-29",14.6747,14.8172,14.6204,14.6408,33200.0],["2019-12-02",14.5932,14.7901,14.0095,14.2403,156200.0],["2019-12-03",14.1317,14.3217,14.0299,14.1385,57600.0],["2019-12-04",14.1928,14.3082,14.1249,14.2471,127900.0],["2019-12-05",14.3217,14.4032,14.2471,14.3421,54500.0],["2019-12-06",14.3353,14.5457,14.3353,14.4711,69700.0],["2019-12-09",14.41,14.6272,14.3557,14.4778,72300.0],["2019-12-10",14.4914,14.6204,14.3896,14.5389,103700.0],["2019-12-11",14.5186,14.634,14.505,14.5729,55200.0],["2019-12-12",14.5186,14.7969,14.5186,14.7222,77500.0],["2019-12-13",14.6883,14.8851,14.6883,14.858,57600.0],["2019-12-16",14.919,15.1023,14.8987,14.9326,122200.0],["2019-12-17",14.9598,15.0209,14.8172,14.9123,95400.0],["2019-12-18",14.9123,14.9733,14.7018,14.7765,84200.0],["2019-12-19",14.8037,15.0752,14.5729,15.0344,138100.0],["2019-12-20",15.1023,15.1023,14.919,14.919,110700.0],["2019-12-23",14.9666,14.9666,14.8037,14.8308,51500.0],["2019-12-24",14.7697,14.8036,14.6272,14.7697,54300.0],["2019-12-26",14.7697,14.824,14.5389,14.634,70200.0],["2019-12-27",14.634,14.6815,14.4168,14.4575,91900.0],["2019-12-30",14.4575,14.6883,14.4439,14.5254,76400.0],["2019-12-31",14.4575,14.5797,14.4575,14.5118,55100.0],["2020-01-02",14.5729,14.6407,14.4778,14.6272,60400.0],["2020-01-03",14.4643,14.6068,14.3828,14.4778,56000.0],["2020-01-06",14.4303,14.6883,14.3489,14.6747,67400.0],["2020-01-07",14.6611,14.8851,14.6611,14.8104,60200.0],["2020-01-08",14.8037,15.0073,14.7901,14.9326,61400.0],["2020-01-09",14.9869,15.177,14.953,15.048,106500.0],["2020-01-10",15.0955,15.1634,14.8444,14.8647,60500.0],["2020-01-13",14.8647,15.0819,14.8647,15.0616,52900.0],["2020-01-14",14.9869,15.1973,14.9258,15.1159,64400.0],["2020-01-15",15.1159,15.2041,15.0005,15.1973,59700.0],["2020-01-16",15.2381,15.3942,15.2381,15.3263,90800.0],["2020-01-17",15.3806,15.4145,15.1295,15.2381,57100.0],["2020-01-21",15.177,15.177,14.9598,14.9733,51900.0],["2020-01-22",14.9801,15.1362,14.9326,15.0887,78200.0],["2020-01-23",15.0344,15.0616,14.8376,15.0412,46200.0],["2020-01-24",15.0412,15.0412,14.6951,14.729,41300.0],["2020-01-27",14.5932,14.6679,14.5254,14.5525,61200.0],["2020-01-28",14.5254,14.7697,14.4168,14.4439,102400.0],["2020-01-29",14.4439,14.4507,14.1181,14.1317,66100.0],["2020-01-30",13.9891,14.152,13.7109,13.833,68400.0],["2020-01-31",13.7923,14.0163,13.5819,13.6837,74700.0],["2020-02-03",13.738,13.9213,13.738,13.7516,45100.0],["2020-02-04",13.9009,13.9552,13.5344,13.5412,68500.0],["2020-02-05",13.609,13.9756,13.609,13.8534,81100.0],["2020-02-06",13.9552,14.1249,13.8941,14.0502,50900.0],["2020-02-07",13.9484,13.9959,13.7652,13.8466,50200.0],["2020-02-10",13.8195,14.0027,13.8127,13.9348,63400.0],["2020-02-11",14.0367,14.1181,13.9145,13.9552,85700.0],["2020-02-12",14.0299,14.091,13.4665,13.4869,110800.0],["2020-02-13",13.419,13.6973,13.4054,13.6769,68900.0],["2020-02-14",13.6905,14.091,13.609,13.9552,73500.0],["2020-02-18",13.9756,14.0638,13.6566,13.7041,67200.0],["2020-02-19",13.7448,13.8127,13.4937,13.5344,64300.0],["2020-02-20",13.514,13.7176,13.5004,13.5955,75000.0],["2020-02-21",13.5887,13.6294,13.2765,13.2832,84000.0],["2020-02-24",12.9574,13.1543,12.8964,13.0389,117100.0],["2020-02-25",13.0077,13.1116,12.9108,12.9592,150300.0],["2020-02-26",12.9108,13.0908,12.6268,12.6891,104200.0],["2020-02-27",12.4952,12.9108,12.4328,12.6475,120500.0],["2020-02-28",12.3774,12.606,12.1973,12.3843,273800.0],["2020-03-02",12.3774,12.8207,12.2943,12.7999,77100.0],["2020-03-03",12.8138,12.9177,12.4675,12.5229,138500.0],["2020-03-04",12.5644,12.9246,12.4259,12.883,83600.0],["2020-03-05",12.7237,12.7514,12.4121,12.5852,93200.0],["2020-03-06",12.3774,12.5921,12.2943,12.5229,108300.0],["2020-03-09",12.1211,12.2805,11.193,11.38,218500.0],["2020-03-10",11.574,11.9203,11.38,11.7333,144200.0],["2020-03-11",11.4424,11.574,10.9229,11.0614,192100.0],["2020-03-12",10.5212,10.5281,9.9532,10.0502,227100.0],["2020-03-13",10.6043,10.8883,10.1679,10.8883,196100.0],["2020-03-16",10.0432,10.161,8.6857,8.9558,194000.0],["2020-03-17",9.0389,9.5792,8.3878,9.2813,321400.0],["2020-03-18",8.8311,8.8311,6.9818,7.0095,231400.0],["2020-03-19",6.9956,8.9558,6.9541,8.6233,325200.0],["2020-03-20",8.6441,8.651,7.709,7.9376,254800.0],["2020-03-23",8.3116,8.8658,8.3116,8.8103,185500.0],["2020-03-24",9.1982,9.2813,8.3463,8.6995,291600.0],["2020-03-25",8.6303,8.8588,8.3116,8.651,158600.0],["2020-03-26",8.838,9.5792,8.5887,8.8103,275500.0],["2020-03-27",8.3601,8.6095,7.2588,7.2796,258400.0],["2020-03-30",7.1896,7.619,7.1896,7.432,770000.0],["2020-03-31",7.4181,7.6883,6.961,7.1411,456600.0],["2020-04-01",6.9264,6.9264,5.6104,5.8528,459400.0],["2020-04-02",5.7281,6.0398,5.3541,5.6796,508000.0],["2020-04-03",5.6796,5.8528,5.6034,5.6588,383900.0],["2020-04-06",5.8666,6.3723,5.8666,6.2337,750900.0],["2020-04-07",6.4277,7.2519,6.4277,6.8225,701100.0],["2020-04-08",6.9887,6.9887,6.7047,6.8987,219100.0],["2020-04-09",6.9264,6.9956,6.6701,6.9125,329500.0],["2020-04-13",6.8225,6.9125,6.4484,6.7532,172300.0],["2020-04-14",6.8848,7.2242,6.864,7.148,219900.0],["2020-04-15",6.7186,7.3627,6.5801,7.3212,339400.0],["2020-04-16",7.1965,7.3073,6.7463,7.2104,267400.0],["2020-04-17",7.4597,7.619,7.2381,7.4251,297700.0],["2020-04-20",7.2796,7.903,7.0303,7.432,224500.0],["2020-04-21",7.1065,7.5636,7.0649,7.432,204700.0],["2020-04-22",7.6744,7.6883,7.2519,7.2865,220300.0],["2020-04-23",7.1896,7.716,7.1896,7.4251,254000.0],["2020-04-24",7.3967,7.5598,7.3187,7.4534,234800.0],["2020-04-27",7.4534,7.6875,7.4038,7.5244,188500.0],["2020-04-28",7.6875,7.9428,7.5527,7.8293,217900.0],["2020-04-29",8.1342,8.6165,8.0846,8.1839,279400.0],["2020-04-30",8.0562,8.2052,7.886,8.0988,157900.0],["2020-05-01",7.9428,7.9782,7.7726,7.9428,283600.0],["2020-05-04",7.808,7.9428,7.6307,7.7442,161100.0],["2020-05-05",7.808,8.0208,7.5102,7.5456,213700.0],["2020-05-06",7.5385,7.7087,7.3542,7.4463,128800.0],["2020-05-07",7.6095,7.6804,7.3754,7.4251,133200.0],["2020-05-08",7.4818,7.7867,7.4818,7.7016,134300.0],["2020-05-11",7.4818,7.5385,7.1556,7.5244,158700.0],["2020-05-12",7.4322,7.7371,7.3967,7.4676,122700.0],["2020-05-13",7.4463,7.5953,7.2265,7.418,166500.0],["2020-05-14",7.262,7.8577,7.2265,7.8435,217100.0],["2020-05-15",7.8718,7.9073,7.7797,7.8577,214700.0],["2020-05-18",8.1839,8.5243,8.1697,8.4321,163500.0],["2020-05-19",8.3186,8.6236,8.1413,8.1484,127500.0],["2020-05-20",8.2974,8.4605,7.964,8.0562,113100.0],["2020-05-21",8.0208,8.2619,7.964,7.964,60000.0],["2020-05-22",7.9924,8.0137,7.8293,7.9499,57600.0],["2020-05-26",8.2548,8.6945,8.1059,8.5456,94000.0],["2020-05-27",8.7654,9.2051,8.6165,9.1555,104000.0],["2020-05-28",9.3186,9.3469,8.6874,8.7725,106400.0],["2020-05-29",8.6378,8.6732,8.2406,8.3683,128700.0],["2020-06-01",8.4676,8.6661,8.3825,8.5172,121600.0],["2020-06-02",8.6803,8.8931,8.5314,8.6874,77300.0],["2020-06-03",8.8789,9.5384,8.8789,9.2902,121100.0],["2020-06-04",9.1271,9.5384,9.1058,9.3327,179100.0],["2020-06-05",9.7583,10.2334,9.6732,9.9781,206700.0],["2020-06-08",10.2121,10.588,10.0916,10.5667,126700.0],["2020-06-09",10.283,10.4107,9.9568,10.1058,159700.0],["2020-06-10",9.9356,10.049,9.3328,9.4037,144500.0],["2020-06-11",9.0916,9.0987,8.3683,8.5243,576600.0],["2020-06-12",8.886,9.0704,8.4534,8.7512,97600.0],["2020-06-15",8.4321,9.0774,8.3683,8.8647,98300.0],["2020-06-16",9.2406,9.3895,8.8789,9.0491,101200.0],["2020-06-17",9.0349,9.1271,8.6378,8.7158,83100.0],["2020-06-18",8.6094,8.8505,8.4888,8.503,99300.0],["2020-06-19",8.6165,8.7867,8.3683,8.4037,192300.0],["2020-06-22",8.4037,8.6165,8.1555,8.5243,161200.0],["2020-06-23",8.7016,8.737,8.4108,8.4179,87600.0],["2020-06-24",8.2832,8.3257,7.8151,8.1768,121700.0],["2020-06-25",8.1201,8.347,8.1059,8.3257,174400.0],["2020-06-26",8.2264,8.4605,8.0775,8.3399,305000.0],["2020-06-29",8.3328,8.3966,8.1413,8.2761,94900.0],["2020-06-30",8.1768,8.2193,8.0137,8.1555,107300.0],["2020-07-01",8.1555,8.4321,7.8506,7.9002,207100.0],["2020-07-02",8.035,8.1201,7.8931,7.9286,82400.0],["2020-07-06",8.113,8.269,7.8648,7.9782,121100.0],["2020-07-07",7.8789,7.9215,7.7655,7.9002,167400.0],["2020-07-08",7.8364,7.9357,7.7229,7.8151,144600.0],["2020-07-09",7.7371,7.7371,7.4818,7.5882,134400.0],["2020-07-10",7.6165,7.8506,7.5527,7.8293,153100.0],["2020-07-13",7.9428,7.9428,7.7016,7.73,586000.0],["2020-07-14",7.7442,8.0066,7.6095,7.9428,217300.0],["2020-07-15",8.1626,8.2193,8.0775,8.0846,287900.0],["2020-07-16",8.0846,8.1626,8.0066,8.113,249300.0],["2020-07-17",8.0704,8.1201,7.9569,7.9782,144900.0],["2020-07-20",7.8931,8.0137,7.8435,7.8718,127300.0],["2020-07-21",7.9073,8.1272,7.9073,8.0137,193300.0],["2020-07-22",7.964,8.0137,7.7158,7.8648,113800.0],["2020-07-23",7.7726,7.964,7.7726,7.9073,81400.0],["2020-07-24",7.9144,7.9144,7.7371,7.7655,115000.0],["2020-07-27",7.7158,7.8435,7.5953,7.8009,89800.0],["2020-07-28",7.9357,9.2406,7.8718,8.8009,1099200.0],["2020-07-29",8.9427,8.9427,8.0137,8.4463,385600.0],["2020-07-30",8.3044,8.4463,8.0633,8.3683,186900.0],["2020-07-31",8.3683,8.3683,8.0704,8.2761,141300.0],["2020-08-03",8.3328,8.4605,8.1626,8.4108,228300.0],["2020-08-04",8.347,8.4959,8.269,8.3683,165100.0],["2020-08-05",8.3754,8.5881,8.3754,8.4959,237900.0],["2020-08-06",8.4959,8.5668,8.3399,8.4321,213700.0],["2020-08-07",8.3379,8.6639,8.2727,8.6204,214100.0],["2020-08-10",8.5915,8.7581,8.5842,8.6856,245600.0],["2020-08-11",8.7653,9.0334,8.7001,8.7146,347000.0],["2020-08-12",8.9174,8.9174,8.5987,8.6132,170400.0],["2020-08-13",8.4756,8.9537,8.2582,8.8305,299700.0],["2020-08-14",8.7726,9.3883,8.6856,9.3521,213300.0],["2020-08-17",9.4173,9.4173,8.9826,9.142,144800.0],["2020-08-18",9.142,9.1855,8.9682,9.1637,128600.0],["2020-08-19",9.2797,9.3159,8.9392,9.0189,116400.0],["2020-08-20",8.8957,8.9537,8.7074,8.9247,94900.0],["2020-08-21",8.8523,9.0116,8.7363,8.816,91300.0],["2020-08-24",8.8667,9.0768,8.7726,9.0623,66700.0],["2020-08-25",9.1565,9.2,8.9247,9.0768,100300.0],["2020-08-26",9.0551,9.2072,8.8523,8.903,114100.0],["2020-08-27",8.9247,9.1348,8.8957,9.0768,112400.0],["2020-08-28",9.1058,9.1637,9.0261,9.1275,60500.0],["2020-08-31",9.113,9.113,8.8088,8.8233,211900.0],["2020-09-01",8.8378,9.0986,8.7871,8.9826,106900.0],["2020-09-02",9.0768,9.0768,8.9102,9.0189,84400.0],["2020-09-03",8.9899,9.2,8.903,9.0189,85000.0],["2020-09-04",9.1565,9.3666,9.0478,9.2289,93300.0],["2020-09-08",9.0841,9.1565,8.9102,9.0841,92700.0],["2020-09-09",9.113,9.1275,8.9609,9.0841,70300.0],["2020-09-10",9.0841,9.1637,8.9464,9.0478,78200.0],["2020-09-11",9.0261,9.1203,8.8812,9.0841,63400.0],["2020-09-14",9.1058,9.1275,8.9754,9.0841,127600.0],["2020-09-15",9.1855,9.2145,8.903,8.9682,84600.0],["2020-09-16",9.0189,9.1565,8.903,9.0768,147200.0],["2020-09-17",9.0261,9.2362,8.9609,9.2145,158600.0],["2020-09-18",9.2869,9.4608,9.142,9.3593,229400.0],["2020-09-21",9.3086,9.4318,9.0189,9.1348,190500.0],["2020-09-22",9.0768,9.2362,8.9464,9.0551,118900.0],["2020-09-23",9.0406,9.171,8.7581,8.816,155200.0],["2020-09-24",8.7653,8.874,8.6784,8.8378,143400.0],["2020-09-25",8.8015,8.903,8.6422,8.7363,136600.0],["2020-09-28",8.7943,8.9537,8.7291,8.7508,120700.0],["2020-09-29",8.7074,8.7653,8.548,8.6132,126500.0],["2020-09-30",8.7798,8.903,8.6712,8.8015,69000.0],["2020-10-01",8.7363,8.9247,8.4031,8.816,179600.0],["2020-10-02",8.6929,8.8957,8.6929,8.874,89000.0],["2020-10-05",8.8812,9.0913,8.8233,9.0478,116200.0],["2020-10-06",9.0478,9.4897,9.0478,9.2072,106000.0],["2020-10-07",9.3231,9.5549,9.2724,9.5404,78700.0],["2020-10-08",9.6056,9.9171,9.6056,9.8374,94400.0],["2020-10-09",9.7795,9.8447,9.4897,9.526,59200.0],["2020-10-12",9.4825,9.9389,9.4535,9.8592,77600.0],["2020-10-13",9.794,9.8302,9.5549,9.7071,58000.0],["2020-10-14",9.6926,9.6926,9.4752,9.5115,72100.0],["2020-10-15",9.3448,9.765,9.3448,9.7433,97300.0],["2020-10-16",9.7071,9.7722,9.6129,9.6781,49700.0],["2020-10-19",9.6998,9.9099,9.6491,9.7867,100000.0],["2020-10-20",9.9099,10.1417,9.8882,9.9461,96500.0],["2020-10-21",9.9461,10.0837,9.8085,10.0693,82700.0],["2020-10-22",10.0548,10.3518,9.9533,10.33,68400.0],["2020-10-23",10.3663,10.4097,10.0475,10.2431,66400.0],["2020-10-26",10.0693,10.1634,9.7071,9.7722,118200.0],["2020-10-27",9.8157,10.0837,9.3666,9.4173,160000.0],["2020-10-28",9.3448,9.5187,8.9319,9.2507,126600.0],["2020-10-29",9.1782,9.2579,8.9537,9.113,150600.0],["2020-10-30",9.0986,9.2652,8.9899,9.2652,272300.0],["2020-11-02",9.4825,9.7505,9.4463,9.5984,109900.0],["2020-11-03",9.7505,9.9678,9.5984,9.6781,108200.0],["2020-11-04",9.5404,9.7795,9.3159,9.4535,104700.0],["2020-11-05",9.4245,9.7867,9.4245,9.6708,126700.0],["2020-11-06",9.8037,9.8037,9.4198,9.5749,105600.0],["2020-11-09",9.7816,10.7856,9.7816,10.4017,159200.0],["2020-11-10",10.5567,10.697,10.254,10.5419,112100.0],["2020-11-11",10.6158,10.6158,9.9809,10.0916,62100.0],["2020-11-12",9.9735,10.1507,9.693,9.9883,97400.0],["2020-11-13",10.099,10.4238,10.099,10.3648,118100.0],["2020-11-16",10.4829,10.7708,10.4238,10.601,120800.0],["2020-11-17",10.5198,10.7339,10.3426,10.6453,140100.0],["2020-11-18",10.6305,10.852,10.4755,10.7634,113100.0],["2020-11-19",10.6896,10.8372,10.5346,10.8299,97500.0],["2020-11-20",10.7117,10.9111,10.6674,10.8963,102000.0],["2020-11-23",11.0218,11.1473,10.7856,10.8815,178400.0],["2020-11-24",11.0661,11.258,10.9996,11.0513,273400.0],["2020-11-25",11.0144,11.1104,10.7929,10.9184,192100.0],["2020-11-27",10.8815,11.0882,10.8077,11.0513,129300.0],["2020-11-30",10.9627,11.0292,10.6527,10.9037,384800.0],["2020-12-01",11.0439,11.0735,10.7413,11.0439,262800.0],["2020-12-02",11.0439,11.3319,10.9332,11.2433,73400.0],["2020-12-03",11.2285,11.5386,11.007,11.4426,58300.0],["2020-12-04",11.509,11.5829,11.1842,11.5238,94000.0],["2020-12-07",11.4721,11.4721,11.1842,11.4426,93100.0],["2020-12-08",11.3171,11.6419,11.3171,11.5607,104300.0],["2020-12-09",11.5607,11.7083,11.3761,11.509,106700.0],["2020-12-10",11.4426,11.5902,11.3171,11.5238,107400.0],["2020-12-11",11.4426,11.5238,11.1842,11.509,87000.0],["2020-12-14",11.509,11.6788,11.4204,11.4795,127100.0],["2020-12-15",11.5238,11.8338,11.4204,11.7748,95400.0],["2020-12-16",11.8265,11.8781,11.5976,11.6271,67600.0],["2020-12-17",11.6567,11.7157,11.4943,11.6936,57100.0],["2020-12-18",11.701,11.9077,11.4943,11.6271,227800.0],["2020-12-21",11.5238,11.5386,11.2802,11.3983,77400.0],["2020-12-22",11.3466,11.354,10.9996,11.2359,96600.0],["2020-12-23",11.1916,11.3614,11.1399,11.3023,47400.0],["2020-12-24",11.2506,11.3835,11.1547,11.3245,25000.0],["2020-12-28",11.354,11.5533,11.2433,11.4278,68800.0],["2020-12-29",11.4426,11.4795,11.3023,11.4574,66700.0],["2020-12-30",11.4131,11.6271,11.3835,11.5238,101100.0],["2020-12-31",11.4869,11.7231,11.3761,11.6862,91800.0],["2021-01-04",11.7748,11.8265,11.4204,11.4795,71500.0],["2021-01-05",11.509,11.76,11.4131,11.5755,107500.0],["2021-01-06",11.7305,12.2768,11.7084,12.1513,160400.0],["2021-01-07",12.1513,12.3875,11.9446,12.1808,116600.0],["2021-01-08",12.1956,12.1956,11.9667,12.1439,60800.0],["2021-01-11",12.1439,12.3211,12.0553,12.0775,74400.0],["2021-01-12",12.0479,12.2473,11.9446,12.1956,59400.0],["2021-01-13",12.1291,12.1291,11.8412,11.9298,115900.0],["2021-01-14",12.0036,12.0332,11.8265,11.9298,136200.0],["2021-01-15",11.7969,11.9446,11.5238,11.9372,136800.0],["2021-01-19",12.0627,12.107,11.6124,11.7305,74900.0],["2021-01-20",11.6862,11.7526,11.3688,11.6641,95600.0],["2021-01-21",11.6641,11.6641,11.3097,11.3983,90500.0],["2021-01-22",11.3097,11.5607,11.1325,11.5533,121100.0],["2021-01-25",11.45,11.5016,11.1694,11.3983,247000.0],["2021-01-26",11.3761,11.3761,11.2137,11.2285,106800.0],["2021-01-27",11.0809,11.1104,10.6084,10.6453,153400.0],["2021-01-28",10.8889,11.258,10.6305,11.1104,159800.0],["2021-01-29",11.0809,11.3835,10.7634,11.2506,259500.0],["2021-02-01",11.2654,11.2949,11.0735,11.2433,97000.0],["2021-02-02",11.3023,11.4131,11.1694,11.2728,92800.0],["2021-02-03",11.2802,11.3761,11.1842,11.2876,81800.0],["2021-02-04",11.258,11.5164,11.2506,11.45,139400.0],["2021-02-05",11.5312,11.5681,11.3614,11.4574,96200.0],["2021-02-08",11.5386,11.6862,11.4869,11.5976,88500.0],["2021-02-09",11.5755,11.6641,11.4426,11.5828,47800.0],["2021-02-10",11.6271,11.6493,11.45,11.6271,103000.0],["2021-02-11",11.6271,11.7674,11.3835,11.5533,119200.0],["2021-02-12",11.7379,11.7379,11.3909,11.5459,181900.0],["2021-02-16",11.6124,11.6567,11.5016,11.5459,116600.0],["2021-02-17",11.5976,11.6788,11.4647,11.6345,73200.0],["2021-02-18",11.6641,11.7084,11.5829,11.5902,104500.0],["2021-02-19",11.5902,11.8634,11.5755,11.7231,170800.0],["2021-02-22",11.6406,11.9481,11.5506,11.8731,236300.0],["2021-02-23",11.8581,11.9031,11.6031,11.6331,150800.0],["2021-02-24",11.7081,11.7831,11.5731,11.7231,167600.0],["2021-02-25",11.7306,11.7756,11.5356,11.5356,105400.0],["2021-02-26",11.5731,11.6856,11.3481,11.4456,417600.0],["2021-03-01",11.5431,11.7981,11.5431,11.7306,69700.0],["2021-03-02",11.7681,11.8206,11.4906,11.6706,65400.0],["2021-03-03",11.7156,11.9856,11.7156,11.8506,142800.0],["2021-03-04",11.8131,12.0156,11.7156,11.8206,150000.0],["2021-03-05",11.9256,11.9331,11.4756,11.9181,156500.0],["2021-03-08",12.0381,12.2706,11.9631,12.1506,244700.0],["2021-03-09",12.1581,12.2856,11.9331,11.9481,119400.0],["2021-03-10",11.9706,12.5182,11.9331,12.4357,112000.0],["2021-03-11",12.4357,12.6532,12.3306,12.4732,112500.0],["2021-03-12",12.5632,12.6907,12.3832,12.4207,97500.0],["2021-03-15",12.3907,12.5632,12.2631,12.5257,252000.0],["2021-03-16",12.4282,12.5032,12.2556,12.4057,98400.0],["2021-03-17",12.4807,12.5482,12.2331,12.4207,127400.0],["2021-03-18",12.4207,12.6907,12.4207,12.4357,165800.0],["2021-03-19",12.4432,12.4432,12.0606,12.1056,292300.0],["2021-03-22",12.0156,12.0831,11.5281,11.7456,101600.0],["2021-03-23",11.5956,11.6931,11.2281,11.2581,153100.0],["2021-03-24",11.3256,11.4831,11.0556,11.0781,102300.0],["2021-03-25",11.0556,11.2731,10.9281,11.1756,114500.0],["2021-03-26",11.2881,11.3406,11.0706,11.2281,109100.0],["2021-03-29",11.1306,11.2956,11.1306,11.1906,111000.0],["2021-03-30",11.2356,11.5356,11.1981,11.4156,124300.0],["2021-03-31",11.3781,11.4606,11.2881,11.3481,128700.0],["2021-04-01",11.3331,11.4306,11.2656,11.4081,76400.0],["2021-04-05",11.4381,11.5431,11.3031,11.4006,116900.0],["2021-04-06",11.4231,11.4981,11.3331,11.4381,109300.0],["2021-04-07",11.4981,11.5431,11.2806,11.3481,76400.0],["2021-04-08",11.3181,11.3631,11.1606,11.2356,131200.0],["2021-04-09",11.2356,11.2731,11.1231,11.1531,99300.0],["2021-04-12",11.1231,11.3106,11.1231,11.1531,44500.0],["2021-04-13",11.1006,11.2131,11.0406,11.0556,90800.0],["2021-04-14",10.9956,11.2506,10.9806,11.1981,60900.0],["2021-04-15",11.2506,11.2506,11.0256,11.0556,119100.0],["2021-04-16",11.1831,11.1981,11.0106,11.1306,214300.0],["2021-04-19",11.1381,11.1381,10.9056,10.9506,112900.0],["2021-04-20",10.9581,10.9731,10.7631,10.8006,180900.0],["2021-04-21",10.7481,10.9506,10.7256,10.9206,78800.0],["2021-04-22",11.0181,11.0181,10.9206,10.9356,79700.0],["2021-04-23",10.9206,11.0631,10.9131,10.9881,53900.0],["2021-04-26",10.9881,11.1381,10.9731,11.0106,59200.0],["2021-04-27",11.0181,11.0931,10.9506,11.0706,80000.0],["2021-04-28",11.1306,11.2056,11.0631,11.1606,87300.0],["2021-04-29",11.2356,11.3631,11.1831,11.3481,223300.0],["2021-04-30",11.3106,11.3631,11.0406,11.0706,211800.0],["2021-05-03",11.3106,11.3556,11.1081,11.1681,99300.0],["2021-05-04",11.1756,11.1756,11.0406,11.1756,100500.0],["2021-05-05",11.2506,11.9481,11.1306,11.7906,156500.0],["2021-05-06",11.7756,11.8656,11.5431,11.8356,102900.0],["2021-05-07",11.8506,12.1356,11.8506,12.1131,93400.0],["2021-05-10",12.1881,12.2706,11.7156,11.7231,120900.0],["2021-05-11",11.5956,11.7081,11.4156,11.4456,84000.0],["2021-05-12",11.5881,11.6331,11.2206,11.2431,89400.0],["2021-05-13",11.2656,11.4906,11.2656,11.4381,72300.0],["2021-05-14",11.4076,11.7507,11.3161,11.7431,94000.0],["2021-05-17",11.6516,11.6745,11.4839,11.6669,101400.0],["2021-05-18",11.705,11.7431,11.5677,11.6516,79900.0],["2021-05-19",11.5525,11.6974,11.4076,11.6516,73800.0],["2021-05-20",11.644,11.7202,11.4915,11.583,93600.0],["2021-05-21",11.705,11.7431,11.4991,11.5982,107900.0],["2021-05-24",11.6516,11.6669,11.4,11.5677,56500.0],["2021-05-25",11.5677,11.5982,11.3695,11.3923,114100.0],["2021-05-26",11.4228,11.6135,11.3847,11.5601,64200.0],["2021-05-27",11.6974,11.6974,11.5677,11.6059,69000.0],["2021-05-28",11.6059,11.6745,11.4839,11.644,72300.0],["2021-06-01",11.6745,11.7889,11.6287,11.7355,80900.0],["2021-06-02",11.7431,11.7431,11.4228,11.4839,113500.0],["2021-06-03",11.5144,11.6821,11.4152,11.5754,78000.0],["2021-06-04",11.5754,11.6059,11.461,11.5601,107200.0],["2021-06-07",11.644,11.644,11.4915,11.4915,64400.0],["2021-06-08",11.4915,11.6059,11.3771,11.5144,88500.0],["2021-06-09",11.4381,11.6059,11.4228,11.5067,51500.0],["2021-06-10",11.6059,11.6364,11.4686,11.4686,80000.0],["2021-06-11",11.4991,11.6059,11.4762,11.5906,79400.0],["2021-06-14",11.5754,11.6211,11.5144,11.5906,68100.0],["2021-06-15",11.583,11.7507,11.5449,11.6821,61900.0],["2021-06-16",11.644,11.888,11.522,11.7736,63000.0],["2021-06-17",11.8575,11.8575,11.6059,11.7202,93500.0],["2021-06-18",11.4991,11.6287,11.4762,11.5525,175800.0],["2021-06-21",11.6287,11.8651,11.5601,11.7202,95400.0],["2021-06-22",11.7202,11.8041,11.583,11.7584,65700.0],["2021-06-23",11.7812,12.0939,11.7202,11.9871,140100.0],["2021-06-24",11.9948,12.2845,11.9948,12.2083,94200.0],["2021-06-25",12.2159,12.3836,12.071,12.071,363700.0],["2021-06-28",12.0253,12.0253,11.7279,11.9185,123600.0],["2021-06-29",11.9871,12.0253,11.8346,11.8499,100200.0],["2021-06-30",11.766,11.8956,11.7202,11.7202,116300.0],["2021-07-01",11.8117,11.8575,11.6897,11.7202,67500.0],["2021-07-02",11.7202,11.7355,11.583,11.6516,90700.0],["2021-07-06",11.6287,11.7889,11.583,11.6287,84600.0],["2021-07-07",11.6135,11.6669,11.583,11.6211,83300.0],["2021-07-08",11.4915,11.6364,11.4457,11.4686,92200.0],["2021-07-09",11.6135,11.705,11.5601,11.6821,49800.0],["2021-07-12",11.6287,11.8651,11.583,11.8117,71300.0],["2021-07-13",11.766,11.8575,11.5982,11.766,80400.0],["2021-07-14",11.7279,11.8499,11.6897,11.7355,55100.0],["2021-07-15",11.6364,11.7965,11.5754,11.7126,83600.0],["2021-07-16",11.8041,11.8117,11.6059,11.6135,75000.0],["2021-07-19",11.4457,11.5449,11.3237,11.461,154200.0],["2021-07-20",11.4305,11.8346,11.4,11.6364,86600.0],["2021-07-21",11.6364,11.9338,11.6364,11.8804,56300.0],["2021-07-22",11.8422,11.8422,11.644,11.7279,47100.0],["2021-07-23",11.7812,11.9261,11.705,11.7736,49500.0],["2021-07-26",11.7965,12.0634,11.7965,11.9109,57700.0],["2021-07-27",11.8041,12.2616,11.8041,12.2311,82100.0],["2021-07-28",12.3379,12.5285,12.2769,12.4599,73700.0],["2021-07-29",12.5209,12.7344,12.5133,12.5438,245400.0],["2021-07-30",12.4675,12.742,12.4065,12.5667,81400.0],["2021-08-02",12.5819,12.6887,12.2235,12.2388,68100.0],["2021-08-03",12.2311,12.6582,12.1549,12.6353,84700.0],["2021-08-04",12.4675,12.803,12.4447,12.803,144500.0],["2021-08-05",12.8107,12.9251,12.7268,12.9022,157400.0],["2021-08-06",13.0028,13.3201,13.0028,13.1421,138700.0],["2021-08-09",13.1576,13.2195,12.9873,13.0415,126800.0],["2021-08-10",13.0802,13.1498,12.9564,12.9873,98800.0],["2021-08-11",12.9873,13.1111,12.9254,13.0957,63800.0],["2021-08-12",13.0957,13.1576,12.9951,13.0415,91200.0],["2021-08-13",12.9796,13.1808,12.9796,13.1266,51100.0],["2021-08-16",13.1112,13.1112,12.7861,12.7938,80900.0],["2021-08-17",12.7706,12.9177,12.7242,12.7783,72400.0],["2021-08-18",12.7861,13.0028,12.7861,12.8093,81300.0],["2021-08-19",12.8016,12.8016,12.5694,12.6932,68900.0],["2021-08-20",12.6313,12.8712,12.6003,12.7474,124500.0],["2021-08-23",12.8016,12.9409,12.6932,12.8403,122800.0],["2021-08-24",12.8557,12.8635,12.7164,12.7629,75500.0],["2021-08-25",12.7164,13.0802,12.6622,12.8403,203400.0],["2021-08-26",12.8403,13.0647,12.7551,12.848,146200.0],["2021-08-27",12.848,13.2659,12.7783,13.1808,175200.0],["2021-08-30",13.1653,13.2582,13.0028,13.0105,144200.0],["2021-08-31",13.0492,13.3433,13.0492,13.204,191900.0],["2021-09-01",13.2505,13.3666,13.0802,13.1034,120900.0],["2021-09-02",13.1344,13.1344,12.9022,13.0647,118400.0],["2021-09-03",13.1421,13.1421,12.7783,12.8403,138500.0],["2021-09-07",12.8248,12.9951,12.8248,12.9331,123400.0],["2021-09-08",12.9022,12.9022,12.7474,12.8016,91100.0],["2021-09-09",12.8016,13.026,12.7474,12.7861,105400.0],["2021-09-10",12.8248,12.8557,12.7319,12.7474,80100.0],["2021-09-13",12.7783,12.9177,12.7474,12.8712,86900.0],["2021-09-14",12.9177,12.9641,12.6081,12.6932,138800.0],["2021-09-15",12.6932,12.9486,12.6003,12.9331,108700.0],["2021-09-16",12.9177,12.9796,12.7706,12.8635,73600.0],["2021-09-17",12.8093,12.9951,12.6777,12.7474,271100.0],["2021-09-20",12.5771,12.7938,12.4223,12.6003,142600.0],["2021-09-21",12.7009,12.7242,12.5384,12.6313,66000.0],["2021-09-22",12.7629,12.9951,12.7087,12.8016,135000.0],["2021-09-23",12.8635,13.0183,12.8635,12.8867,251800.0],["2021-09-24",12.9099,13.1421,12.8944,12.9873,101000.0],["2021-09-27",12.9331,13.2892,12.8635,13.1421,154600.0],["2021-09-28",13.1498,13.5755,13.1498,13.4672,132800.0],["2021-09-29",13.4904,13.5368,13.1885,13.5059,112900.0],["2021-09-30",13.6065,13.6762,13.5368,13.5755,118500.0],["2021-10-01",13.5755,14.0477,13.5755,13.8619,128000.0],["2021-10-04",13.9083,14.009,13.769,13.8155,129500.0],["2021-10-05",13.8155,13.9935,13.6142,13.8696,119100.0],["2021-10-06",13.8387,14.1096,13.7613,14.0941,111200.0],["2021-10-07",14.1328,14.2644,14.0399,14.1947,123500.0],["2021-10-08",14.2102,14.3882,14.187,14.3418,90400.0],["2021-10-11",14.365,14.6359,14.2644,14.2876,127400.0],["2021-10-12",14.2876,14.6514,14.2412,14.5043,137800.0],["2021-10-13",14.6281,14.7597,14.3882,14.7365,69500.0],["2021-10-14",14.7984,14.7984,14.4501,14.4656,122100.0],["2021-10-15",14.6668,14.6978,14.4733,14.4733,168000.0],["2021-10-18",14.3882,14.6127,14.3573,14.512,243300.0],["2021-10-19",14.4966,14.6514,14.4966,14.5817,107700.0],["2021-10-20",14.6281,14.8371,14.5817,14.7752,95500.0],["2021-10-21",14.7829,14.961,14.7288,14.93,95900.0],["2021-10-22",14.9145,14.9532,14.8371,14.9145,105900.0],["2021-10-25",14.8913,14.899,14.7365,14.8139,142100.0],["2021-10-26",14.7907,14.8681,14.6127,14.6204,135400.0],["2021-10-27",14.4888,14.574,14.187,14.2489,117900.0],["2021-10-28",14.2489,14.4192,14.1483,14.365,112300.0],["2021-10-29",14.2489,14.3031,13.7226,14.0399,163000.0],["2021-11-01",14.1483,14.2102,13.9161,13.978,126300.0],["2021-11-02",14.009,14.009,13.6762,13.6916,115600.0],["2021-11-03",13.6839,13.8232,13.5601,13.6839,178900.0],["2021-11-04",13.6994,13.8,13.6065,13.6452,105400.0],["2021-11-05",13.7458,14.0631,13.7458,13.8619,137700.0],["2021-11-08",13.8227,13.9796,13.6343,13.6578,140000.0],["2021-11-09",13.6107,13.752,13.2889,13.3909,118500.0],["2021-11-10",13.438,13.5008,13.0691,13.1319,213900.0],["2021-11-11",13.2026,13.3439,13.2026,13.2261,141300.0],["2021-11-12",13.3438,13.5165,13.3438,13.4223,124300.0],["2021-11-15",13.4537,13.6421,13.4302,13.6264,135100.0],["2021-11-16",13.5872,13.6264,13.2732,13.4302,130500.0],["2021-11-17",13.3439,13.3439,13.022,13.1005,148800.0],["2021-11-18",13.1162,13.2418,12.8729,13.0299,138800.0],["2021-11-19",12.9043,13.0142,12.8336,12.8729,139300.0],["2021-11-22",12.9121,13.2575,12.9121,13.1633,180100.0],["2021-11-23",13.1555,13.4459,13.1241,13.2889,165300.0],["2021-11-24",13.3125,13.3125,13.0927,13.2183,137900.0],["2021-11-26",12.8729,13.0927,12.6845,12.9985,86900.0],["2021-11-29",13.0142,13.0377,12.7159,12.865,146300.0],["2021-11-30",12.7159,12.8729,12.6296,12.7551,362000.0],["2021-12-01",12.9514,13.1476,12.7159,12.7238,191700.0],["2021-12-02",12.8336,13.1633,12.7552,13.077,166000.0],["2021-12-03",13.1084,13.1319,12.7081,12.7159,299100.0],["2021-12-06",12.8807,13.2575,12.8415,12.9985,196800.0],["2021-12-07",13.0456,13.2104,12.9906,13.1005,176800.0],["2021-12-08",13.0063,13.1476,12.92,13.022,102700.0],["2021-12-09",12.8964,13.0927,12.8886,12.9906,113400.0],["2021-12-10",12.9749,13.2889,12.9749,13.0456,172900.0],["2021-12-13",12.9592,13.0848,12.8258,12.9357,194800.0],["2021-12-14",13.0613,13.3203,13.022,13.179,141700.0],["2021-12-15",13.1398,13.2418,12.9985,13.1319,191600.0],["2021-12-16",13.1555,13.6107,13.1398,13.3596,186100.0],["2021-12-17",13.3595,13.5244,13.2811,13.2968,153300.0],["2021-12-20",13.1633,13.1633,12.9043,12.9592,237600.0],["2021-12-21",13.0456,13.3125,13.0456,13.1476,97400.0],["2021-12-22",13.1162,13.3517,13.0927,13.3046,128300.0],["2021-12-23",13.2497,13.4694,13.1319,13.3439,80900.0],["2021-12-27",13.3752,13.5244,13.179,13.5087,96700.0],["2021-12-28",13.4773,13.6657,13.4773,13.5715,80300.0],["2021-12-29",13.5636,13.6107,13.2104,13.2497,103600.0],["2021-12-30",13.2026,13.2968,13.0456,13.0534,366700.0],["2021-12-31",12.9906,13.0848,12.9043,13.0299,79700.0],["2022-01-03",13.0613,13.4616,13.0377,13.1555,79200.0],["2022-01-04",13.2418,13.4773,13.179,13.4223,90400.0],["2022-01-05",13.4694,13.5244,13.1084,13.1162,66600.0],["2022-01-06",13.2811,13.3125,13.1555,13.2497,49700.0],["2022-01-07",13.2261,13.4066,13.1712,13.3046,105900.0],["2022-01-10",13.3988,13.3988,13.1398,13.2104,46300.0],["2022-01-11",13.0848,13.4066,13.0299,13.3831,68700.0],["2022-01-12",13.438,13.4851,13.2732,13.2889,60300.0],["2022-01-13",13.3674,13.5715,13.3674,13.5322,67900.0],["2022-01-14",13.3439,13.6107,13.3439,13.5636,95000.0],["2022-01-18",13.5087,13.6186,13.2654,13.2811,60400.0],["2022-01-19",13.4302,13.4302,13.0534,13.2026,68300.0],["2022-01-20",13.2418,13.2968,12.9749,13.0377,54100.0],["2022-01-21",12.9985,13.2104,12.9514,12.9749,108600.0],["2022-01-24",12.9514,13.2026,12.8258,12.9985,177600.0],["2022-01-25",12.9357,13.077,12.8415,13.0299,106400.0],["2022-01-26",13.0691,13.234,12.9121,12.9671,148700.0],["2022-01-27",13.2183,13.234,12.9278,12.9828,85100.0],["2022-01-28",12.9592,13.077,12.8101,13.0691,89000.0],["2022-01-31",12.9514,12.9828,12.8729,12.9357,90300.0],["2022-02-01",12.9121,12.9906,12.7395,12.8493,135600.0],["2022-02-02",12.8258,12.9749,12.7081,12.9671,119000.0],["2022-02-03",12.9121,13.1084,12.8415,12.8572,69800.0],["2022-02-04",12.8493,12.8807,12.6767,12.8258,58700.0],["2022-02-07",12.7316,13.0377,12.6531,12.9828,81000.0],["2022-02-08",12.9592,13.1084,12.8729,12.8807,66700.0],["2022-02-09",12.8886,13.0377,12.7865,12.8101,64600.0],["2022-02-10",12.7552,12.8022,12.5746,12.6139,78400.0],["2022-02-11",12.6531,12.8022,11.8525,12.3548,160800.0],["2022-02-14",12.4333,12.4333,12.2214,12.2999,62400.0],["2022-02-15",12.3941,12.4883,12.2449,12.3077,85200.0],["2022-02-16",12.2371,12.3234,12.0173,12.2842,99800.0],["2022-02-17",12.1429,12.1586,12.0644,12.0723,61700.0],["2022-02-18",11.9859,12.3784,11.9859,12.2763,82100.0],["2022-02-22",12.3705,12.4804,12.1508,12.1665,104700.0],["2022-02-23",12.2685,12.3391,12.1665,12.1665,71300.0],["2022-02-24",11.9781,11.9781,11.7033,11.8603,139500.0],["2022-02-25",11.8996,12.1586,11.8996,12.033,217500.0],["2022-02-28",11.9624,12.292,11.8368,12.1272,198900.0],["2022-03-01",12.0252,12.033,11.8839,12.0095,157400.0],["2022-03-02",12.033,12.292,12.033,12.2528,152900.0],["2022-03-03",12.2528,12.4569,12.2371,12.2685,89600.0],["2022-03-04",12.0771,12.2047,12.0451,12.1648,88000.0],["2022-03-07",12.1329,12.1329,11.9175,11.9494,226700.0],["2022-03-08",11.9494,12.1249,11.9255,11.9494,127100.0],["2022-03-09",12.077,12.1488,11.8696,12.0531,135000.0],["2022-03-10",12.0292,12.2047,11.8856,12.1887,63200.0],["2022-03-11",12.1887,12.3164,12.077,12.101,64000.0],["2022-03-14",12.1648,12.2924,12.0771,12.1488,67500.0],["2022-03-15",12.2127,12.3483,11.9813,11.9973,82300.0],["2022-03-16",12.077,12.3164,12.077,12.2286,96700.0],["2022-03-17",12.1488,12.3562,12.1249,12.2605,69900.0],["2022-03-18",12.2525,12.3483,12.093,12.3004,160300.0],["2022-03-21",12.2685,12.4998,12.2047,12.4839,85800.0],["2022-03-22",12.5317,12.7551,12.4599,12.6514,98700.0],["2022-03-23",12.6673,12.6992,12.4041,12.452,74600.0],["2022-03-24",12.436,12.4599,12.2685,12.2924,79900.0],["2022-03-25",12.3164,12.4201,12.3164,12.4201,85600.0],["2022-03-28",12.4121,12.4679,12.2286,12.3642,130100.0],["2022-03-29",12.4121,12.6275,12.4121,12.5078,138100.0],["2022-03-30",12.5557,12.5796,12.3642,12.4918,108700.0],["2022-03-31",12.4918,12.5477,12.3961,12.428,112000.0],["2022-04-01",12.452,12.5397,12.2127,12.2844,61600.0],["2022-04-04",12.2127,12.3164,12.0451,12.3004,112100.0],["2022-04-05",12.2446,12.3243,12.1329,12.1967,85200.0],["2022-04-06",12.1409,12.2605,12.109,12.1249,111700.0],["2022-04-07",12.101,12.101,11.9175,11.9733,97800.0],["2022-04-08",11.9654,12.0292,11.9016,11.9733,79600.0],["2022-04-11",11.9733,12.1409,11.9175,11.9335,52100.0],["2022-04-12",11.9813,12.1409,11.8138,11.9175,98200.0],["2022-04-13",11.9016,12.0531,11.8936,12.0212,82600.0],["2022-04-14",12.0053,12.1488,11.9733,12.0053,102600.0],["2022-04-18",11.9654,12.085,11.7979,11.8457,64300.0],["2022-04-19",11.8856,11.9414,11.8138,11.8776,105200.0],["2022-04-20",11.9574,12.1808,11.9574,12.1488,50200.0],["2022-04-21",12.2525,12.5158,12.1967,12.4201,91000.0],["2022-04-22",12.3802,12.3802,11.9255,12.0053,75900.0],["2022-04-25",12.0292,12.0292,11.5506,11.7181,148500.0],["2022-04-26",11.7101,11.7101,11.399,11.5984,143400.0],["2022-04-27",11.5266,11.742,11.4548,11.6862,145500.0],["2022-04-28",11.7659,11.7819,11.5187,11.6702,98700.0],["2022-04-29",11.6463,11.742,11.4868,11.5585,124700.0],["2022-05-02",11.5585,11.7181,11.3033,11.6702,190700.0],["2022-05-03",11.6782,12.2206,11.6463,11.9335,86200.0],["2022-05-04",11.9494,12.1169,11.7659,12.077,70200.0],["2022-05-05",11.9813,12.1169,11.5585,11.6942,126000.0],["2022-05-06",11.6702,11.8218,11.5984,11.6543,137900.0],["2022-05-09",11.5506,11.7819,11.4628,11.6543,133700.0],["2022-05-10",11.9414,11.9654,11.391,11.4389,114400.0],["2022-05-11",11.5346,11.5905,11.4389,11.5187,148700.0],["2022-05-12",11.5187,11.5585,11.048,11.3511,258200.0],["2022-05-13",11.343,11.6678,11.3268,11.4892,153600.0],["2022-05-16",11.4648,11.5298,11.205,11.2943,96500.0],["2022-05-17",11.4323,11.5785,11.4323,11.5623,70700.0],["2022-05-18",11.5379,11.5379,11.2212,11.2943,86800.0],["2022-05-19",11.2294,11.3593,11.1482,11.3024,134800.0],["2022-05-20",11.4811,11.4811,11.27,11.4161,95700.0],["2022-05-23",11.3593,11.5866,11.3268,11.3917,122300.0],["2022-05-24",11.3999,11.6029,11.3106,11.6029,120500.0],["2022-05-25",11.6029,11.6272,11.3106,11.3674,79800.0],["2022-05-26",11.5054,11.7652,11.4892,11.7165,101800.0],["2022-05-27",11.814,11.8302,11.6353,11.7734,55700.0],["2022-05-31",11.7734,12.0819,11.7734,12.0738,133500.0],["2022-06-01",12.0657,12.0657,11.6759,11.7165,83200.0],["2022-06-02",11.7652,11.7896,11.6272,11.7571,75200.0],["2022-06-03",11.749,11.814,11.611,11.6435,80300.0],["2022-06-06",11.7165,11.8058,11.6191,11.749,51700.0],["2022-06-07",11.7165,11.8708,11.5704,11.8546,67500.0],["2022-06-08",11.8302,11.8464,11.6516,11.7328,65700.0],["2022-06-09",11.6678,11.7246,11.5541,11.5785,48900.0],["2022-06-10",11.4648,11.5298,11.3024,11.408,76400.0],["2022-06-13",11.2862,11.4892,11.0588,11.2375,152800.0],["2022-06-14",11.27,11.3349,11.0264,11.0588,117200.0],["2022-06-15",11.1806,11.2375,10.8721,10.9289,120800.0],["2022-06-16",10.8802,10.8802,10.4093,10.5067,198500.0],["2022-06-17",10.6447,10.6447,10.4012,10.5554,145400.0],["2022-06-21",10.6204,10.7503,10.4742,10.661,229400.0],["2022-06-22",10.661,10.7016,10.5473,10.6691,96800.0],["2022-06-23",10.7016,10.7016,10.2144,10.32,208800.0],["2022-06-24",10.3849,11.0507,10.3687,11.0507,682800.0],["2022-06-27",11.0588,11.1563,10.7503,10.8396,146200.0],["2022-06-28",10.9289,11.0182,10.864,10.9371,236000.0],["2022-06-29",10.9452,10.9452,10.7422,10.8965,75700.0],["2022-06-30",10.7422,10.8802,10.6042,10.7747,111000.0],["2022-07-01",10.6772,10.9695,10.6123,10.9614,106200.0],["2022-07-05",10.7909,10.8315,10.6042,10.799,181300.0],["2022-07-06",10.8234,10.8396,10.5798,10.6691,51800.0],["2022-07-07",10.7584,10.8802,10.7097,10.864,122600.0],["2022-07-08",10.8234,11.002,10.7584,10.9289,63600.0],["2022-07-11",10.8559,10.8559,10.7747,10.8559,48600.0],["2022-07-12",10.7665,10.9695,10.7665,10.8721,63300.0],["2022-07-13",10.7584,10.8396,10.7341,10.8071,37300.0],["2022-07-14",10.6772,10.8153,10.661,10.6772,152900.0],["2022-07-15",10.8802,10.8802,10.6042,10.7503,152200.0],["2022-07-18",10.8721,10.9614,10.6042,10.6772,93100.0],["2022-07-19",10.7341,10.7828,10.6691,10.6853,133100.0],["2022-07-20",10.6447,10.7503,10.6447,10.7097,85200.0],["2022-07-21",10.7178,10.8315,10.6772,10.8234,89300.0],["2022-07-22",10.8802,10.9289,10.7584,10.9289,61200.0],["2022-07-25",11.0182,11.1563,10.9695,11.0588,95200.0],["2022-07-26",10.9776,11.1806,10.9695,11.0507,85000.0],["2022-07-27",11.0751,11.1969,11.0426,11.1644,44300.0],["2022-07-28",11.2212,11.3593,11.2131,11.3024,52800.0],["2022-07-29",11.2862,11.3511,11.1563,11.2456,73000.0],["2022-08-01",11.1482,11.4648,11.0751,11.2781,82800.0],["2022-08-02",11.2781,11.3674,11.1644,11.3511,74300.0],["2022-08-03",11.3999,11.5623,11.2456,11.5541,81200.0],["2022-08-04",12.1712,12.1793,11.6922,11.7328,112700.0],["2022-08-05",11.7084,11.8464,11.6597,11.7896,63900.0],["2022-08-08",11.8708,11.887,11.749,11.7652,71600.0],["2022-08-09",11.814,11.8302,11.6841,11.7165,96000.0],["2022-08-10",11.8464,11.8627,11.6922,11.7896,83100.0],["2022-08-11",11.8464,12.0494,11.8302,12.017,75200.0],["2022-08-12",12.017,12.2565,12.017,12.2399,83000.0],["2022-08-15",12.0582,12.0748,11.9096,12.0417,72400.0],["2022-08-16",11.9591,12.0748,11.9509,11.9591,52000.0],["2022-08-17",11.86,11.9261,11.8187,11.8435,57300.0],["2022-08-18",11.8435,12.05,11.8435,12.0335,81300.0],["2022-08-19",12.0335,12.0995,11.8683,11.9013,80000.0],["2022-08-22",11.8187,11.8931,11.4471,11.4966,79400.0],["2022-08-23",11.5214,11.6288,11.5132,11.571,65000.0],["2022-08-24",11.5627,11.604,11.4884,11.4966,39200.0],["2022-08-25",11.5792,11.637,11.5214,11.637,50900.0],["2022-08-26",11.6783,11.827,11.604,11.7031,62100.0],["2022-08-29",11.6536,11.8022,11.5957,11.7361,66200.0],["2022-08-30",11.7279,11.7692,11.6288,11.6949,84900.0],["2022-08-31",11.7444,12.0748,11.7279,12.0583,117000.0],["2022-09-01",12.083,12.3143,11.9344,12.0665,167900.0],["2022-09-02",12.2317,12.2895,12.017,12.0665,116300.0],["2022-09-06",12.1987,12.2152,11.9757,12.05,99700.0],["2022-09-07",12.0335,12.4134,12.0335,12.4051,103700.0],["2022-09-08",12.3886,12.4299,12.2647,12.3143,49500.0],["2022-09-09",12.3721,12.4464,12.2565,12.306,101500.0],["2022-09-12",12.3638,12.5786,12.3143,12.5786,80100.0],["2022-09-13",12.5786,12.5786,12.0913,12.0995,100100.0],["2022-09-14",12.1739,12.3225,12.1078,12.3225,77200.0],["2022-09-15",12.2895,12.6364,12.2895,12.5455,140900.0],["2022-09-16",12.4795,12.5125,12.2895,12.3886,212500.0],["2022-09-19",12.3969,12.6859,12.3886,12.6199,96400.0],["2022-09-20",12.5703,12.6446,12.3143,12.3638,59600.0],["2022-09-21",12.3886,12.5125,12.3143,12.3886,99400.0],["2022-09-22",12.3886,12.4547,12.1904,12.3969,100300.0],["2022-09-23",12.306,12.3143,11.86,11.9674,151500.0],["2022-09-26",11.8931,11.9757,11.5792,11.6949,79400.0],["2022-09-27",11.6866,11.8022,11.571,11.5792,58500.0],["2022-09-28",11.6618,11.7527,11.5462,11.6866,76300.0],["2022-09-29",11.7279,11.7527,11.0754,11.1332,112900.0],["2022-09-30",11.1085,11.1498,10.7368,10.7864,111900.0],["2022-10-03",10.9433,11.6123,10.7533,11.4471,118600.0],["2022-10-04",11.5462,11.7692,11.5297,11.7527,91800.0],["2022-10-05",11.6536,11.7609,11.3314,11.4058,52800.0],["2022-10-06",11.2736,11.3975,11.2158,11.2819,85200.0],["2022-10-07",11.2241,11.2241,10.8855,10.9185,58200.0],["2022-10-10",10.8855,11.0176,10.8607,10.9515,87000.0],["2022-10-11",10.8772,11.0093,10.8359,10.9185,62100.0],["2022-10-12",10.9928,11.2489,10.9102,11.1167,60600.0],["2022-10-13",11.0176,11.5214,11.0176,11.5049,54400.0],["2022-10-14",11.5049,11.6783,11.2571,11.2736,98800.0],["2022-10-17",11.4058,11.6453,11.4058,11.637,98200.0],["2022-10-18",11.827,11.8766,11.6288,11.8518,80300.0],["2022-10-19",11.7196,12.0417,11.6618,12.0004,194300.0],["2022-10-20",11.9757,12.1161,11.7444,11.827,92600.0],["2022-10-21",11.9096,12.2069,11.8022,12.1656,76000.0],["2022-10-24",12.2234,12.3721,12.1574,12.1656,65800.0],["2022-10-25",12.0995,12.5125,12.0995,12.306,49000.0],["2022-10-26",12.3969,12.496,12.2482,12.2482,61400.0],["2022-10-27",12.3143,12.6033,12.273,12.4134,56400.0],["2022-10-28",12.4795,12.9255,12.4464,12.8924,56500.0],["2022-10-31",12.8759,13.1484,12.8511,12.9585,128200.0],["2022-11-01",12.942,13.0741,12.7272,13.0741,74100.0],["2022-11-02",13.0493,13.165,12.3556,13.0328,221100.0],["2022-11-03",12.8263,13.0328,12.6859,12.9667,51300.0],["2022-11-04",13.0906,13.3467,12.9502,13.2228,69100.0],["2022-11-07",13.231,13.4871,13.231,13.3797,72000.0],["2022-11-08",13.454,13.5118,13.198,13.4293,94100.0],["2022-11-09",13.5449,13.6605,13.231,13.2393,77700.0],["2022-11-10",13.7427,13.8853,13.5497,13.7343,97100.0],["2022-11-11",13.8014,13.9105,13.4742,13.5413,60200.0],["2022-11-14",13.5581,13.6756,13.4407,13.5581,53600.0],["2022-11-15",13.7595,13.8098,13.5749,13.6336,62900.0],["2022-11-16",13.5917,13.6504,13.4239,13.449,59400.0],["2022-11-17",13.2729,13.6168,13.2561,13.5665,47300.0],["2022-11-18",13.8098,13.8098,13.5413,13.5833,57900.0],["2022-11-21",13.642,13.6672,13.5162,13.6001,44700.0],["2022-11-22",13.6252,13.7511,13.5162,13.7427,44700.0],["2022-11-23",13.6756,13.8685,13.3819,13.4239,60200.0],["2022-11-25",13.5078,14.0028,13.5078,13.8937,44700.0],["2022-11-28",13.8769,13.8769,13.5917,13.7175,73400.0],["2022-11-29",13.6756,13.8853,13.5749,13.6085,90000.0],["2022-11-30",13.6924,13.8518,13.449,13.835,67600.0],["2022-12-01",13.9105,14.1035,13.8266,13.8602,71800.0],["2022-12-02",13.8014,13.8014,13.5078,13.6588,41000.0],["2022-12-05",13.5162,13.835,13.5162,13.6168,51700.0],["2022-12-06",13.6336,13.9273,13.6336,13.8937,88500.0],["2022-12-07",13.7846,13.9189,13.642,13.7175,78600.0],["2022-12-08",13.8182,13.835,13.642,13.7595,47400.0],["2022-12-09",13.6756,13.9105,13.6756,13.7846,57100.0],["2022-12-12",13.7175,13.7427,13.4742,13.642,53700.0],["2022-12-13",13.9524,14.0531,13.5917,13.8434,80000.0],["2022-12-14",13.6252,13.8434,13.5329,13.642,60700.0],["2022-12-15",13.6001,13.6001,13.3568,13.4574,124000.0],["2022-12-16",13.298,13.3568,13.147,13.2896,159100.0],["2022-12-19",13.2477,13.2812,13.0967,13.1806,82200.0],["2022-12-20",13.1806,13.2729,13.1218,13.1386,44300.0],["2022-12-21",13.2309,13.3903,13.2309,13.3064,74200.0],["2022-12-22",13.2896,13.2896,13.0715,13.2225,76000.0],["2022-12-23",13.2141,13.3568,13.2141,13.34,40900.0],["2022-12-27",13.3484,13.3819,13.1638,13.1973,72900.0],["2022-12-28",13.2477,13.4658,13.2393,13.3651,74700.0],["2022-12-29",13.4407,13.6252,13.4407,13.4994,61200.0],["2022-12-30",13.3819,13.7007,13.3819,13.5917,51500.0],["2023-01-03",13.6756,13.7259,13.4994,13.642,51000.0],["2023-01-04",13.835,13.835,13.5078,13.5246,70500.0],["2023-01-05",13.5078,13.5078,13.1806,13.3568,111300.0],["2023-01-06",13.4155,13.6168,13.4155,13.5078,156300.0],["2023-01-09",13.5246,13.5413,13.2729,13.3568,71300.0],["2023-01-10",13.3735,13.6168,13.3064,13.491,105600.0],["2023-01-11",13.4994,14.2209,13.4994,14.0615,98100.0],["2023-01-12",14.0951,14.3887,14.0363,14.3803,75900.0],["2023-01-13",14.2293,14.6572,14.2041,14.3803,107600.0],["2023-01-17",14.5062,14.6404,14.3048,14.3132,154600.0],["2023-01-18",14.2629,14.2964,13.9105,13.9944,67000.0],["2023-01-19",13.9273,14.0112,13.8518,13.9357,85900.0],["2023-01-20",14.0112,14.1118,13.8098,13.8602,115200.0],["2023-01-23",13.8014,13.9273,13.5162,13.6756,97300.0],["2023-01-24",13.684,13.9441,13.5246,13.9189,60500.0],["2023-01-25",13.7511,14.0951,13.7511,14.0363,103100.0],["2023-01-26",14.1035,14.1035,13.9357,14.1035,53200.0],["2023-01-27",14.0531,14.1035,13.9357,13.9441,46200.0],["2023-01-30",13.9273,14.2713,13.8937,14.1706,202800.0],["2023-01-31",14.2796,14.4642,14.2629,14.4558,64900.0],["2023-02-01",14.4391,14.6908,14.3384,14.3552,181700.0],["2023-02-02",14.3216,14.6572,14.3132,14.4978,86800.0],["2023-02-03",14.3216,14.4307,14.1454,14.3468,69700.0],["2023-02-06",14.3468,14.3468,14.0363,14.2629,62100.0],["2023-02-07",14.2293,14.3971,14.137,14.2461,46500.0],["2023-02-08",14.179,14.2209,14.0196,14.0615,36800.0],["2023-02-09",14.0783,14.2041,13.9105,13.9441,51000.0],["2023-02-10",14.0363,14.0363,13.8685,13.9692,45400.0],["2023-02-13",14.0112,14.2041,13.9608,14.1874,98300.0],["2023-02-14",14.1202,14.2125,14.0447,14.137,69200.0],["2023-02-15",14.0447,14.2041,13.9608,14.179,54900.0],["2023-02-16",14.0279,14.2125,13.9441,14.1957,64300.0],["2023-02-17",14.2125,14.3216,14.1538,14.3132,69600.0],["2023-02-21",14.2377,14.2377,13.8853,14.0196,60900.0],["2023-02-22",14.0531,14.0699,13.8602,14.0363,74700.0],["2023-02-23",14.1202,14.2293,14.0447,14.1622,37300.0],["2023-02-24",14.137,14.137,13.8685,13.9944,73200.0],["2023-02-27",14.0699,14.1622,13.9273,14.0531,68200.0],["2023-02-28",14.4307,15.7059,14.4307,15.3536,311000.0],["2023-03-01",15.471,16.0835,15.471,15.7982,175200.0],["2023-03-02",15.7227,15.7311,15.32,15.5381,61800.0],["2023-03-03",15.5633,15.7311,15.4962,15.5381,84800.0],["2023-03-06",15.5633,15.857,15.5381,15.7898,136000.0],["2023-03-07",15.7814,16.0583,15.7143,16.008,75300.0],["2023-03-08",15.9996,16.0751,15.2948,15.4626,87900.0],["2023-03-09",15.4456,15.4626,15.1054,15.2755,134300.0],["2023-03-10",15.1479,15.4371,15.0459,15.233,203900.0],["2023-03-13",14.9863,15.0544,14.5866,14.8758,291800.0],["2023-03-14",15.1479,15.9474,15.1224,15.5902,272600.0],["2023-03-15",15.2415,15.3946,14.476,14.8332,145200.0],["2023-03-16",14.6291,15.1224,14.6291,14.9438,78000.0],["2023-03-17",14.7992,14.7992,14.0933,14.0933,257700.0],["2023-03-20",14.1613,14.459,14.1528,14.2804,94500.0],["2023-03-21",14.5441,14.8247,14.527,14.6376,79300.0],["2023-03-22",14.6631,14.7907,14.391,14.3995,68700.0],["2023-03-23",14.4335,14.5185,14.0082,14.1953,85800.0],["2023-03-24",14.0167,14.1613,13.8296,14.1358,133100.0],["2023-03-27",14.3399,14.4165,14.0678,14.3569,77900.0],["2023-03-28",14.2889,14.493,14.2889,14.442,58900.0],["2023-03-29",14.5441,14.8247,14.5441,14.6546,69700.0],["2023-03-30",14.7482,14.7822,14.476,14.6291,59500.0],["2023-03-31",14.7227,14.8332,14.6376,14.7822,101300.0],["2023-04-03",14.7822,14.8247,14.5526,14.6461,73000.0],["2023-04-04",14.6972,14.7142,14.3144,14.408,54800.0],["2023-04-05",14.2804,14.3484,14.1188,14.2889,71800.0],["2023-04-06",14.2889,14.425,14.2804,14.3654,70300.0],["2023-04-10",14.459,14.6376,14.459,14.6121,70900.0],["2023-04-11",14.6461,14.8247,14.6291,14.6716,48500.0],["2023-04-12",14.7567,15.1224,14.7142,14.9523,62800.0],["2023-04-13",14.9098,15.1479,14.8928,15.1309,79700.0],["2023-04-14",15.233,15.3861,15.1139,15.3095,127400.0],["2023-04-17",15.233,15.7773,15.0374,15.7603,101200.0],["2023-04-18",15.8113,16.024,15.7348,15.9644,84200.0],["2023-04-19",16.1345,16.5768,15.8284,16.109,138100.0],["2023-04-20",16.0665,16.0665,15.3521,15.9049,93700.0],["2023-04-21",15.8964,15.9049,15.6327,15.7603,77700.0],["2023-04-24",15.7773,15.9304,15.6412,15.8113,72400.0],["2023-04-25",15.6582,15.7093,15.1905,15.3606,65300.0],["2023-04-26",15.233,15.3265,14.9268,15.0459,181900.0],["2023-04-27",15.0459,15.301,15.0033,15.284,63100.0],["2023-04-28",15.1734,15.3691,15.1734,15.3095,145700.0],["2023-05-01",15.3691,15.5307,15.216,15.3095,63500.0],["2023-05-02",15.2075,15.2415,14.7992,15.1309,92100.0],["2023-05-03",15.1568,15.338,15.0964,15.1827,89600.0],["2023-05-04",15.036,15.0792,14.7427,15.036,99000.0],["2023-05-05",15.2172,15.5968,15.2172,15.545,64600.0],["2023-05-08",15.614,15.683,15.4587,15.5364,44400.0],["2023-05-09",15.4846,15.821,15.3725,15.6313,46700.0],["2023-05-10",15.7865,15.8728,15.545,15.821,50300.0],["2023-05-11",15.683,15.8297,15.5709,15.8297,64400.0],["2023-05-12",15.9504,16.2006,15.9504,16.2006,74600.0],["2023-05-15",16.2782,16.4335,16.2092,16.3214,70300.0],["2023-05-16",16.2351,16.5629,16.0367,16.0712,100600.0],["2023-05-17",16.1747,16.7441,16.054,16.6837,91200.0],["2023-05-18",16.7355,16.9856,16.6233,16.8648,104100.0],["2023-05-19",17.0201,17.6671,16.9252,17.046,110900.0],["2023-05-22",17.0633,17.3134,16.8735,17.0805,112900.0],["2023-05-23",16.9942,17.3824,16.9856,17.1323,107000.0],["2023-05-24",17.0288,17.1927,16.8303,17.0288,158300.0],["2023-05-25",16.9252,17.115,16.7613,16.908,54800.0],["2023-05-26",16.908,17.3221,16.908,16.977,99100.0],["2023-05-30",17.0115,17.0115,16.6578,16.7872,63900.0],["2023-05-31",16.7613,16.908,16.6061,16.8131,94400.0],["2023-06-01",16.8476,17.1495,16.8476,16.977,67400.0],["2023-06-02",17.1581,17.6067,17.0891,17.5981,230100.0],["2023-06-05",17.5895,17.5895,17.2185,17.2444,123000.0],["2023-06-06",17.2185,17.6671,17.2185,17.5377,149900.0],["2023-06-07",17.5377,17.8396,17.5377,17.7879,224500.0],["2023-06-08",17.7879,17.9949,17.5809,17.9604,82000.0],["2023-06-09",17.9345,17.9949,17.6585,17.7275,52800.0],["2023-06-12",17.762,18.0036,17.7102,17.7793,76400.0],["2023-06-13",17.7793,18.1071,17.7793,17.969,70800.0],["2023-06-14",18.0467,18.2796,17.9432,18.1157,88800.0],["2023-06-15",18.1588,18.2106,18.0036,18.1243,75000.0],["2023-06-16",18.2278,18.2278,17.8483,17.9432,129900.0],["2023-06-20",17.9,17.9,17.5636,17.8828,78900.0],["2023-06-21",17.8828,18.547,17.8828,18.4608,165900.0],["2023-06-22",18.5211,18.5298,17.8483,17.8655,83100.0],["2023-06-23",17.6844,17.8914,17.5205,17.7534,324000.0],["2023-06-26",17.9259,18.2365,17.9259,17.9604,89700.0],["2023-06-27",17.9604,18.1675,17.7965,17.9863,65700.0],["2023-06-28",18.0036,18.2451,17.9259,18.1933,85200.0],["2023-06-29",18.5384,18.8403,18.4608,18.7196,170800.0],["2023-06-30",18.7627,19.0732,18.7109,19.0301,135900.0],["2023-07-03",18.9438,19.6598,18.9438,19.5822,98000.0],["2023-07-05",19.6167,19.6598,19.2371,19.2889,147400.0],["2023-07-06",19.0991,19.0991,18.7023,18.7799,143500.0],["2023-07-07",18.5039,19.3924,18.5039,19.194,106200.0],["2023-07-10",19.2717,19.5563,19.263,19.5563,219200.0],["2023-07-11",19.6426,19.7547,19.4528,19.6426,58900.0],["2023-07-12",19.8324,19.8755,19.5995,19.6426,149500.0],["2023-07-13",19.703,19.8583,19.5304,19.7116,44800.0],["2023-07-14",19.7547,19.7547,19.3407,19.4873,52500.0],["2023-07-17",19.4787,19.8324,19.3665,19.7289,66600.0],["2023-07-18",19.6512,19.9014,19.5822,19.634,55100.0],["2023-07-19",19.6771,19.8583,19.2889,19.2889,92300.0],["2023-07-20",19.194,19.3493,18.7799,19.3493,157900.0],["2023-07-21",19.6685,20.5743,19.4614,19.6598,203200.0],["2023-07-24",19.7461,19.8496,19.5304,19.6167,169700.0],["2023-07-25",19.565,20.0653,19.565,20.0394,98700.0],["2023-07-26",19.9704,20.2551,19.8669,20.1516,93700.0],["2023-07-27",20.2723,20.3672,19.7806,19.9531,118600.0],["2023-07-28",20.1014,20.3717,20.1014,20.2235,81600.0],["2023-07-31",20.2322,20.4764,20.1276,20.3369,87800.0],["2023-08-01",20.2497,20.9648,20.206,20.8339,157200.0],["2023-08-02",20.738,21.0084,20.5549,20.9299,90400.0],["2023-08-03",20.8252,21.1305,20.6159,21.0868,94600.0],["2023-08-04",21.0956,21.4967,20.956,20.9648,122100.0],["2023-08-07",21.0956,21.3397,20.9822,21.2874,115300.0],["2023-08-08",21.1566,21.2961,20.7642,21.2351,79800.0],["2023-08-09",21.2177,21.2874,20.7031,20.7729,159700.0],["2023-08-10",20.7467,21.1566,20.6857,20.8427,139400.0],["2023-08-11",20.7031,21.0868,20.7031,20.8863,82900.0],["2023-08-14",20.9037,20.9996,20.5462,20.6246,101800.0],["2023-08-15",20.4938,20.4938,19.9357,20.2584,86000.0],["2023-08-16",20.1799,20.581,20.1799,20.2409,88000.0],["2023-08-17",20.2584,20.3805,19.9531,20.1101,217200.0],["2023-08-18",20.0229,20.6508,20.0142,20.5462,96000.0],["2023-08-21",20.6682,21.0868,20.2845,20.4502,196500.0],["2023-08-22",20.4066,20.6595,20.1537,20.2584,91900.0],["2023-08-23",20.1624,20.7031,20.1624,20.6944,101000.0],["2023-08-24",20.6159,20.8514,20.5898,20.7729,68300.0],["2023-08-25",20.8339,20.9386,20.5898,20.8601,71900.0],["2023-08-28",20.8601,21.1217,20.8601,20.9124,72400.0],["2023-08-29",20.8863,21.052,20.8601,20.9299,104600.0],["2023-08-30",20.8601,21.0258,20.8165,20.9648,91700.0],["2023-08-31",20.9735,21.0432,20.5549,20.581,90500.0],["2023-09-01",20.6508,20.8165,20.3369,20.5462,124000.0],["2023-09-05",20.5898,20.5898,19.4386,19.6828,135000.0],["2023-09-06",19.7177,19.7613,19.5433,19.5694,72900.0],["2023-09-07",19.5694,19.9619,19.4561,19.8398,147200.0],["2023-09-08",19.9357,20.1363,19.7438,20.0404,75500.0],["2023-09-11",20.0665,20.2584,19.988,20.1014,50700.0],["2023-09-12",20.145,20.4066,20.145,20.3194,72400.0],["2023-09-13",20.3369,20.3369,20.0404,20.1188,70200.0],["2023-09-14",20.2148,20.5723,20.2148,20.4241,61000.0],["2023-09-15",20.4328,20.4589,20.084,20.302,134500.0],["2023-09-18",20.2584,20.459,20.1624,20.3107,57600.0],["2023-09-19",20.2758,20.3892,19.927,19.9444,43200.0],["2023-09-20",19.9968,20.1014,19.6043,19.6218,83300.0],["2023-09-21",19.3689,19.6043,19.2904,19.4648,71900.0],["2023-09-22",19.4822,19.6741,19.4212,19.4561,79600.0],["2023-09-25",19.3689,19.613,19.3689,19.6043,85100.0],["2023-09-26",19.4561,19.6305,19.2032,19.3252,70000.0],["2023-09-27",19.4037,19.4386,18.6625,18.8543,116600.0],["2023-09-28",18.8369,19.1508,18.8369,18.9154,67400.0],["2023-09-29",19.02,19.02,18.3136,18.4881,138600.0],["2023-10-02",18.4096,18.6886,18.1218,18.2264,118000.0],["2023-10-03",18.0782,18.0782,17.459,17.5811,189100.0],["2023-10-04",17.5637,17.7991,17.459,17.7555,106100.0],["2023-10-05",17.7729,18.3224,17.7729,18.2962,94400.0],["2023-10-06",18.2003,18.8282,18.1567,18.7671,89000.0],["2023-10-09",18.741,19.2729,18.741,19.0898,99800.0],["2023-10-10",19.1334,19.1944,18.802,19.0898,101000.0],["2023-10-11",19.1596,19.4212,18.9677,19.4037,47200.0],["2023-10-12",19.4473,19.6392,19.2206,19.6218,77400.0],["2023-10-13",19.8485,19.8485,19.2468,19.3427,49900.0],["2023-10-16",19.8398,19.8398,19.1944,19.3689,75700.0],["2023-10-17",19.3252,19.6305,19.2293,19.5782,63200.0],["2023-10-18",19.4735,19.8049,19.3427,19.6654,65600.0],["2023-10-19",19.8223,19.8223,19.395,19.4822,76700.0],["2023-10-20",19.9619,19.9619,18.5578,19.2816,133100.0],["2023-10-23",19.2293,19.2816,19.0026,19.0026,70900.0],["2023-10-24",19.116,19.2206,18.802,18.8979,56300.0],["2023-10-25",18.7671,18.8892,18.4881,18.5142,58500.0],["2023-10-26",18.4444,18.8892,18.4444,18.7148,100400.0],["2023-10-27",18.6795,18.7854,18.4413,18.7677,79400.0],["2023-10-30",18.953,19.2354,18.8648,19.2001,75100.0],["2023-10-31",19.2089,20.0119,19.1383,19.9236,159100.0],["2023-11-01",19.9236,20.7707,19.756,20.6119,103500.0],["2023-11-02",20.6913,20.806,19.9413,20.3119,101600.0],["2023-11-03",20.6736,20.8942,20.4972,20.7883,94400.0],["2023-11-06",20.7619,20.8325,20.303,20.5854,83800.0],["2023-11-07",20.4883,20.5854,20.303,20.5501,93000.0],["2023-11-08",20.656,20.7619,20.4795,20.5854,108100.0],["2023-11-09",20.7354,20.9648,20.5766,20.6824,81900.0],["2023-11-10",20.8148,20.9472,20.6295,20.8501,63900.0],["2023-11-13",20.8942,20.9383,20.7001,20.7883,51600.0],["2023-11-14",21.0442,21.5913,20.9913,21.5913,166300.0],["2023-11-15",21.6177,21.6707,21.2383,21.2736,135000.0],["2023-11-16",21.1942,21.353,20.9472,21.3354,87100.0],["2023-11-17",21.4942,21.8119,21.3707,21.6972,116000.0],["2023-11-20",21.9883,22.4825,21.8825,22.456,242900.0],["2023-11-21",22.4207,22.4207,22.0413,22.1295,65100.0],["2023-11-22",22.3589,22.3766,22.103,22.1472,86400.0],["2023-11-24",22.0942,22.3413,22.0942,22.2883,32800.0],["2023-11-27",22.4207,22.5178,21.7766,22.0501,100700.0],["2023-11-28",22.0589,22.0589,21.556,21.6619,123200.0],["2023-11-29",21.9178,21.9619,21.6266,21.6883,95600.0],["2023-11-30",21.6795,21.7942,21.4678,21.503,104700.0],["2023-12-01",21.4148,21.9354,21.4148,21.856,114400.0],["2023-12-04",21.8913,22.0589,21.6707,21.7766,124600.0],["2023-12-05",21.706,21.7678,21.3972,21.5736,125400.0],["2023-12-06",21.7589,21.8736,21.353,21.3972,87700.0],["2023-12-07",21.4589,21.5913,21.3177,21.5472,56500.0],["2023-12-08",21.556,21.7589,21.556,21.6266,66000.0],["2023-12-11",21.6001,21.9266,21.5119,21.7677,72600.0],["2023-12-12",21.8119,21.9178,21.653,21.8295,69100.0],["2023-12-13",21.9001,22.2795,21.7589,22.2795,164800.0],["2023-12-14",22.456,22.7031,21.9707,22.0501,163000.0],["2023-12-15",22.1119,22.1383,21.4501,21.6089,272400.0],["2023-12-18",21.7766,21.7766,21.4325,21.5825,94100.0],["2023-12-19",21.7501,21.8119,21.5736,21.7325,145600.0],["2023-12-20",21.706,21.9178,21.4677,21.4766,126800.0],["2023-12-21",21.5472,21.9089,21.3883,21.7942,232200.0],["2023-12-22",21.9001,22.103,21.6707,21.9883,151400.0],["2023-12-26",21.8648,22.3589,21.8207,22.2178,89600.0],["2023-12-27",22.2178,22.3413,22.1648,22.2442,94400.0],["2023-12-28",22.1383,22.3501,22.0325,22.0766,110600.0],["2023-12-29",22.1472,22.2001,21.8295,21.8295,76500.0],["2024-01-02",21.6883,22.0678,21.5913,22.006,91700.0],["2024-01-03",22.006,22.2001,21.706,22.0854,100200.0],["2024-01-04",22.0589,22.5001,22.0325,22.2707,106900.0],["2024-01-05",22.2707,23.4354,22.1913,23.2236,262100.0],["2024-01-08",23.8148,23.8766,23.2236,23.3472,160000.0],["2024-01-09",23.1531,23.2854,22.5707,22.6325,94600.0],["2024-01-10",22.553,22.6678,22.3942,22.5707,89200.0],["2024-01-11",22.5442,22.5442,22.0678,22.3854,104900.0],["2024-01-12",22.6148,22.6678,22.306,22.3678,63800.0],["2024-01-16",22.2089,22.3766,21.856,21.9266,241600.0],["2024-01-17",21.6089,21.8825,21.4766,21.6354,85200.0],["2024-01-18",21.6354,21.8119,21.4589,21.5383,66800.0],["2024-01-19",21.556,21.556,20.8589,21.3266,191700.0],["2024-01-22",21.4501,21.8383,21.4236,21.6795,116800.0],["2024-01-23",21.7766,22.1295,21.7236,22.0854,128300.0],["2024-01-24",22.1472,22.2707,21.9001,22.0236,96800.0],["2024-01-25",22.0942,22.1913,21.8119,21.9001,91400.0],["2024-01-26",21.953,21.953,21.6001,21.6707,89600.0],["2024-01-29",21.5207,21.9883,21.256,21.9795,104700.0],["2024-01-30",21.953,22.3589,21.9442,22.253,112500.0],["2024-01-31",22.253,22.253,21.1854,21.2207,120800.0],["2024-02-01",21.353,21.4942,21.053,21.2736,86500.0],["2024-02-02",21.1501,21.3177,20.8854,20.9295,185500.0],["2024-02-05",20.8677,21.3883,20.4354,21.2736,215300.0],["2024-02-06",21.2472,21.2472,20.6825,20.7795,99400.0],["2024-02-07",20.9383,21.1236,20.5148,20.7707,108500.0],["2024-02-08",20.656,20.7707,20.5148,20.7266,64200.0],["2024-02-09",20.7354,21.0442,20.5677,21.0177,96400.0],["2024-02-12",21.0001,21.3266,21.0001,21.2119,96600.0],["2024-02-13",21.0354,21.0354,20.2324,20.4089,114400.0],["2024-02-14",20.5766,20.6295,20.3736,20.4001,51200.0],["2024-02-15",20.4972,21.1325,20.4266,21.053,91800.0],["2024-02-16",21.053,21.1678,20.7177,20.7795,84400.0],["2024-02-20",20.5766,21.2207,20.5766,21.2119,80000.0],["2024-02-21",21.2119,21.3707,21.1677,21.3001,110600.0],["2024-02-22",21.256,21.8295,21.256,21.6795,143200.0],["2024-02-23",23.7972,25.006,23.2678,24.0707,455700.0],["2024-02-26",24.2472,24.5825,23.3648,24.1766,455300.0],["2024-02-27",24.2295,24.5384,23.9472,24.2648,149800.0],["2024-02-28",24.2648,24.4766,24.106,24.4325,105200.0],["2024-02-29",24.6178,24.7501,24.3619,24.6795,116400.0],["2024-03-01",24.7244,24.976,24.3022,24.392,102400.0],["2024-03-04",24.4459,24.7784,24.4459,24.4998,77500.0],["2024-03-05",24.4909,25.0838,24.4729,25.0299,152700.0],["2024-03-06",25.1557,25.1557,24.3381,25.0479,162300.0],["2024-03-07",25.1557,25.4252,25.0299,25.3354,167700.0],["2024-03-08",25.4612,25.9104,25.4612,25.542,117300.0],["2024-03-11",25.5061,25.8565,25.3893,25.7666,138300.0],["2024-03-12",25.7666,25.7936,25.4971,25.6947,112200.0],["2024-03-13",25.7846,25.7846,25.4342,25.6049,142000.0],["2024-03-14",25.6319,25.6319,25.1737,25.3713,112900.0],["2024-03-15",25.2545,25.5779,25.1826,25.3623,241300.0],["2024-03-18",25.3803,25.6319,25.2994,25.533,61400.0],["2024-03-19",25.4701,25.8654,25.4162,25.7756,69900.0],["2024-03-20",25.7127,26.5033,25.6768,26.2877,150300.0],["2024-03-21",26.3955,26.674,26.2338,26.2428,216500.0],["2024-03-22",26.3596,26.701,26.1889,26.4584,95000.0],["2024-03-25",26.5123,27.0244,26.5123,26.8447,63500.0],["2024-03-26",27.0064,27.0064,26.09,26.3326,124100.0],["2024-03-27",26.3865,26.6021,26.1979,26.3686,79400.0],["2024-03-28",26.3506,26.7639,26.3506,26.6111,214600.0],["2024-04-01",26.7459,27.3299,26.5123,26.8178,118500.0],["2024-04-02",26.7639,27.0514,26.6381,26.701,100100.0],["2024-04-03",26.5393,27.0244,26.5393,26.7998,222500.0],["2024-04-04",27.0064,27.1861,26.5662,26.7279,82000.0],["2024-04-05",26.674,26.9795,26.4674,26.9705,71800.0],["2024-04-08",26.9705,27.3209,26.8807,27.1232,62600.0],["2024-04-09",27.231,27.5365,26.9795,27.1681,79400.0],["2024-04-10",26.8267,26.8717,26.5033,26.6021,103400.0],["2024-04-11",26.5393,26.683,26.099,26.5842,87500.0],["2024-04-12",26.5123,26.8627,26.3775,26.4314,66500.0],["2024-04-15",26.6471,26.7549,26.2248,26.4494,115200.0],["2024-04-16",26.4494,26.4494,25.9912,26.4404,83000.0],["2024-04-17",26.5303,26.701,26.0811,26.2158,79800.0],["2024-04-18",26.3775,26.7639,26.3596,26.5572,129300.0],["2024-04-19",27.5724,28.408,26.3057,26.5842,203400.0],["2024-04-22",26.7908,26.8178,26.1799,26.4584,121800.0],["2024-04-23",26.6471,27.1053,26.5033,26.8717,137100.0],["2024-04-24",26.8267,26.8447,26.3146,26.3416,152700.0],["2024-04-25",26.3236,26.5123,25.8924,26.4674,141700.0],["2024-04-26",26.6684,27.1802,26.6227,27.034,139600.0],["2024-04-29",27.034,27.2077,26.6136,26.7507,94200.0],["2024-04-30",26.7781,26.7781,25.9647,25.9647,175500.0],["2024-05-01",26.1292,26.7964,26.1201,26.6136,147400.0],["2024-05-02",26.8787,27.6007,26.5131,27.363,163600.0],["2024-05-03",27.6372,27.9023,27.2716,27.7743,173200.0],["2024-05-06",27.9845,28.5694,27.9114,28.2861,151400.0],["2024-05-07",28.3318,28.6151,27.9388,28.1033,153100.0],["2024-05-08",28.0119,28.1582,27.7103,28.0302,114500.0],["2024-05-09",28.085,28.4232,28.085,28.149,123800.0],["2024-05-10",28.3318,28.4415,27.6372,27.756,87100.0],["2024-05-13",27.9022,28.1764,27.3904,27.4179,105000.0],["2024-05-14",27.4818,27.6555,27.1894,27.2259,77800.0],["2024-05-15",27.2625,27.3265,27.034,27.1437,103500.0],["2024-05-16",27.2442,28.0668,27.2442,27.8748,138900.0],["2024-05-17",28.0302,28.0759,27.7377,28.0576,205400.0],["2024-05-20",28.1581,28.6334,28.1216,28.2952,146900.0],["2024-05-21",28.2495,28.5968,28.0211,28.4415,65100.0],["2024-05-22",28.3227,28.3227,27.6738,27.7012,61700.0],["2024-05-23",27.8017,27.8017,27.2534,27.4179,93000.0],["2024-05-24",27.5093,27.7103,27.4179,27.6372,73400.0],["2024-05-28",27.6463,27.6463,26.769,27.0432,171000.0],["2024-05-29",26.9152,27.2351,26.6867,27.162,102800.0],["2024-05-30",27.3539,27.4087,27.0249,27.0614,70400.0],["2024-05-31",27.0797,27.4361,26.833,27.427,66500.0],["2024-06-03",27.6189,27.6189,27.1437,27.2899,69900.0],["2024-06-04",27.1345,27.1345,26.5679,26.6136,79500.0],["2024-06-05",26.6867,26.7416,26.312,26.7141,126100.0],["2024-06-06",26.7781,27.034,26.4308,26.7416,121700.0],["2024-06-07",26.7324,26.97,26.5679,26.6136,51900.0],["2024-06-10",26.4765,26.6684,26.2389,26.5953,74600.0],["2024-06-11",26.4582,26.8604,26.2663,26.7233,74600.0],["2024-06-12",27.0249,27.3265,26.8512,26.9152,96700.0],["2024-06-13",26.8421,26.9883,26.2023,26.5039,78300.0],["2024-06-14",26.2115,26.376,25.8733,26.2023,88400.0],["2024-06-17",26.1475,26.5679,26.0561,26.5496,111500.0],["2024-06-18",26.5496,26.833,26.3943,26.4857,97700.0],["2024-06-20",26.3303,26.5039,26.0378,26.1384,87500.0],["2024-06-21",26.2389,26.4765,26.0744,26.3303,133200.0],["2024-06-24",26.4948,26.9335,26.3212,26.9061,97800.0],["2024-06-25",26.8786,26.9152,26.5405,26.7964,65500.0],["2024-06-26",26.5314,26.5679,26.2937,26.4308,184600.0],["2024-06-27",26.5039,26.6319,26.1841,26.3211,79500.0],["2024-06-28",26.4948,27.2625,26.3486,27.1163,435100.0],["2024-07-01",27.2259,27.4087,26.8238,27.3996,171900.0],["2024-07-02",27.4179,28.1764,27.3904,28.1307,179100.0],["2024-07-03",28.2404,28.3044,27.6555,27.9205,58100.0],["2024-07-05",27.3356,27.491,26.9883,27.1346,129800.0],["2024-07-08",27.3539,27.6738,27.1802,27.6098,122200.0],["2024-07-09",27.5275,27.8109,27.5093,27.6372,95900.0],["2024-07-10",27.7469,28.1033,27.7286,27.9662,111000.0],["2024-07-11",28.3227,29.6844,28.1856,29.3097,273500.0],["2024-07-12",29.4925,29.6844,29.0355,29.0538,198200.0],["2024-07-15",29.3737,29.657,29.1269,29.4651,147200.0],["2024-07-16",29.721,30.0865,29.657,30.0591,174700.0],["2024-07-17",29.9495,30.2876,29.7758,30.251,222200.0],["2024-07-18",30.2419,30.7994,30.1779,30.708,239300.0],["2024-07-19",30.708,30.7903,30.0408,30.1597,148500.0],["2024-07-22",30.1597,30.4613,29.5565,30.443,258500.0],["2024-07-23",30.443,31.2564,30.2693,31.1284,311000.0],["2024-07-24",31.1193,31.4849,29.7027,29.7849,296000.0],["2024-07-25",29.9312,30.4338,29.6022,30.0408,236700.0],["2024-07-26",30.2785,30.315,29.8855,30.1597,135500.0],["2024-07-29",30.0317,30.0317,29.2823,29.9129,174100.0],["2024-07-30",29.922,30.0774,29.7301,29.7849,153700.0],["2024-07-31",29.9586,30.1597,29.529,29.5473,139400.0],["2024-08-01",29.5382,29.657,27.756,28.1673,210500.0],["2024-08-02",27.5093,27.8291,26.9152,27.0614,181000.0],["2024-08-05",25.7971,26.4944,25.4439,25.9366,224300.0],["2024-08-06",25.918,26.7825,25.6856,26.4572,190300.0],["2024-08-07",26.7175,26.8941,26.1132,26.2062,91500.0],["2024-08-08",26.4572,26.7732,26.4107,26.7175,138800.0],["2024-08-09",26.7268,26.7268,26.327,26.5223,92200.0],["2024-08-12",26.4944,26.5408,26.169,26.3549,85600.0],["2024-08-13",26.5315,26.9964,26.42,26.9685,122400.0],["2024-08-14",26.8941,27.1637,26.764,27.1358,68500.0],["2024-08-15",27.6471,27.833,27.3589,27.6099,77000.0],["2024-08-16",27.5727,27.9539,27.3682,27.9167,48800.0],["2024-08-19",28.0747,28.2699,27.9539,28.1026,108700.0],["2024-08-20",27.9632,28.0375,27.6192,27.8516,101200.0],["2024-08-21",27.9818,28.1026,27.7772,27.9818,82200.0],["2024-08-22",27.9725,27.9725,27.5355,27.5634,63600.0],["2024-08-23",27.7958,28.4187,27.4705,28.1584,119000.0],["2024-08-26",28.4094,28.5581,28.0561,28.4187,127500.0],["2024-08-27",28.3908,28.7812,28.1677,28.7812,73000.0],["2024-08-28",28.7348,28.8742,28.5488,28.8277,51300.0],["2024-08-29",29.088,29.1996,28.837,29.0322,59000.0],["2024-08-30",29.2182,29.2182,28.6139,29.1438,96300.0],["2024-09-03",29.3483,29.4134,28.4373,28.7255,115300.0],["2024-09-04",28.7998,28.9114,28.3536,28.6511,86500.0],["2024-09-05",28.8556,28.8556,28.4187,28.7069,80700.0],["2024-09-06",28.679,28.8277,28.1956,28.8091,125800.0],["2024-09-09",28.837,29.339,28.6883,28.8742,81600.0],["2024-09-10",28.8928,28.8928,28.1956,28.5953,55100.0],["2024-09-11",28.3629,28.3629,27.6843,27.8702,110000.0],["2024-09-12",28.0468,28.2235,27.8423,28.0747,105300.0],["2024-09-13",28.3443,28.6883,28.2049,28.5767,84600.0],["2024-09-16",28.6511,29.0044,28.6139,28.9579,76400.0],["2024-09-17",29.1903,29.432,28.9672,29.0787,81600.0],["2024-09-18",29.0787,29.8038,28.9765,29.4971,124800.0],["2024-09-19",29.9712,30.6126,29.59,30.5847,133400.0],["2024-09-20",30.4453,30.8264,30.3802,30.4453,454200.0],["2024-09-23",30.6684,31.1425,30.092,30.2779,105100.0],["2024-09-24",30.3244,30.4825,30.1385,30.343,107800.0],["2024-09-25",30.2593,30.2965,29.8503,29.8596,107900.0],["2024-09-26",30.1292,30.1292,29.6551,29.6551,124700.0],["2024-09-27",29.8038,30.1664,29.7388,29.8503,109200.0],["2024-09-30",29.8596,30.2315,29.7574,30.2036,104600.0],["2024-10-01",30.2129,30.2129,29.5528,29.7666,101800.0],["2024-10-02",29.8131,30.1571,29.6644,29.7666,68900.0],["2024-10-03",29.6086,29.841,29.4692,29.5435,70200.0],["2024-10-04",30.0548,30.6405,29.9991,30.5196,124300.0],["2024-10-07",30.4081,30.4918,30.0827,30.2129,90100.0],["2024-10-08",30.3709,30.7706,30.092,30.6591,147600.0],["2024-10-09",30.7056,31.0681,30.3616,30.6963,79200.0],["2024-10-10",30.5847,31.2819,30.5847,31.2076,105200.0],["2024-10-11",31.4493,31.8955,31.1053,31.2169,152400.0],["2024-10-14",31.3191,31.5329,31.1053,31.3377,68600.0],["2024-10-15",31.5143,31.8025,31.2819,31.3005,105500.0],["2024-10-16",31.5794,31.7932,31.4214,31.7468,135400.0],["2024-10-17",31.7932,31.7932,31.4586,31.505,159000.0],["2024-10-18",31.5236,31.5329,30.8915,30.9287,88800.0],["2024-10-21",30.9566,30.9566,30.2315,30.5011,96100.0],["2024-10-22",30.5289,30.6684,30.2872,30.594,87400.0],["2024-10-23",30.3709,30.6591,30.3709,30.4546,81300.0],["2024-10-24",30.6405,30.6405,30.1385,30.343,59400.0],["2024-10-25",30.4918,30.5754,30.1664,30.3151,69200.0],["2024-10-28",30.5289,31.2726,30.5011,30.7706,163700.0],["2024-10-29",30.594,30.7892,30.3895,30.5011,119200.0],["2024-10-30",30.4918,30.6963,30.1013,30.1478,131000.0],["2024-10-31",30.0827,30.2593,29.683,29.7202,125400.0],["2024-11-01",29.7481,30.2222,29.7388,29.9433,89900.0],["2024-11-04",29.9712,30.1943,29.8968,29.9805,68300.0],["2024-11-05",29.8968,30.5289,29.8968,30.3988,120800.0],["2024-11-06",31.7096,32.0349,31.0402,31.8676,267700.0],["2024-11-07",31.7096,32.1279,31.3005,31.7932,124600.0],["2024-11-08",31.963,32.5291,31.68,31.8121,85400.0],["2024-11-11",32.0763,32.5668,31.7932,32.4631,154200.0],["2024-11-12",32.4725,32.7744,32.2083,32.2272,113400.0],["2024-11-13",32.3876,33.397,32.2366,33.1989,133300.0],["2024-11-14",33.331,33.4631,32.9065,32.9631,129000.0],["2024-11-15",33.2367,33.2367,31.8593,31.897,109800.0],["2024-11-18",32.1423,32.3404,31.4913,31.6895,96000.0],["2024-11-19",31.397,31.9347,31.2366,31.8404,88100.0],["2024-11-20",31.5479,31.5574,31.0479,31.5385,97900.0],["2024-11-21",31.6046,32.0668,31.4913,31.7366,74900.0],["2024-11-22",31.7178,32.0574,31.6612,31.9253,48900.0],["2024-11-25",32.2461,32.8687,32.0385,32.0574,85200.0],["2024-11-26",31.8498,32.114,31.2838,31.5196,97300.0],["2024-11-27",31.7932,32.3782,31.463,31.4819,88900.0],["2024-11-29",31.7932,32.3121,31.6046,32.1423,90700.0],["2024-12-02",32.3121,32.8499,31.7838,32.4348,149900.0],["2024-12-03",32.5102,32.8499,32.3593,32.7272,103000.0],["2024-12-04",32.897,33.1046,32.6046,33.0291,141800.0],["2024-12-05",33.0668,33.5857,33.0291,33.4725,104800.0],["2024-12-06",33.4914,33.5952,33.2272,33.3216,126500.0],["2024-12-09",33.5857,34.0574,33.048,33.1235,124300.0],["2024-12-10",33.1612,33.7272,32.7083,33.2744,132200.0],["2024-12-11",33.3876,33.7933,33.0291,33.5763,168500.0],["2024-12-12",33.482,33.6706,33.1046,33.3216,89500.0],["2024-12-13",33.1989,33.3782,32.897,33.1329,83000.0],["2024-12-16",33.2367,33.4442,32.9914,33.3121,108400.0],["2024-12-17",33.1801,34.0574,32.9442,33.6989,225400.0],["2024-12-18",33.831,34.5103,32.1612,32.4065,399900.0],["2024-12-19",32.6612,33.6329,32.4159,33.6235,212800.0],["2024-12-20",33.0197,34.2744,33.0197,34.0197,202800.0],["2024-12-23",33.6706,33.9631,33.1329,33.4537,127600.0],["2024-12-24",33.4631,33.7933,33.4631,33.765,63300.0],["2024-12-26",33.5291,33.9159,33.5197,33.831,78800.0],["2024-12-27",33.8216,34.2461,33.1989,33.3782,67300.0],["2024-12-30",33.2367,33.6518,32.831,33.2555,181400.0],["2024-12-31",33.5952,33.6989,33.3121,33.5574,92500.0],["2025-01-02",33.6612,33.9254,33.114,33.548,141300.0],["2025-01-03",33.6329,34.6612,33.4631,34.6141,77600.0],["2025-01-06",34.8027,35.3216,34.0574,34.3122,202100.0],["2025-01-07",34.5952,34.9254,34.3499,34.6046,284800.0],["2025-01-08",34.3688,34.831,34.0763,34.6707,172000.0],["2025-01-10",34.1801,34.331,33.765,34.3216,222400.0],["2025-01-13",34.1423,34.8876,34.1423,34.5291,87400.0],["2025-01-14",34.6612,35.3311,34.6612,34.9726,100400.0],["2025-01-15",35.3782,36.2273,35.2273,36.2179,112300.0],["2025-01-16",36.1518,36.7368,36.1518,36.5481,102300.0],["2025-01-17",36.7651,36.9537,36.3688,36.6047,142900.0],["2025-01-21",36.9254,37.1707,36.3783,36.916,142000.0],["2025-01-22",36.916,36.916,35.7084,35.7273,141100.0],["2025-01-23",35.5197,35.5197,34.8877,35.0858,259000.0],["2025-01-24",35.0575,35.6047,34.9443,35.5103,95400.0],["2025-01-27",35.2839,35.8594,35.2839,35.699,77600.0],["2025-01-28",35.5952,35.8499,35.2839,35.5386,69700.0],["2025-01-29",35.4065,35.8499,35.4065,35.7933,75900.0],["2025-01-30",36.0198,36.2933,35.6424,35.6801,69000.0],["2025-01-31",35.6424,35.8499,35.3688,35.6424,81900.0],["2025-02-03",34.7933,35.265,34.4631,35.2367,103600.0],["2025-02-04",35.0763,35.5292,35.0009,35.4914,66100.0],["2025-02-05",35.7179,35.8028,35.4631,35.6141,72200.0],["2025-02-06",35.8971,35.9254,35.3688,35.8216,62300.0],["2025-02-07",35.9065,36.0575,35.4726,35.9254,114300.0],["2025-02-10",36.0292,36.0292,35.4254,35.5292,62800.0],["2025-02-11",35.3311,35.9726,35.1424,35.8311,64600.0],["2025-02-12",35.3971,35.8028,35.2084,35.5197,48000.0],["2025-02-13",35.7273,35.9631,35.4348,35.8782,42600.0],["2025-02-14",35.7933,36.1613,35.6707,35.8499,51200.0],["2025-02-18",35.8311,36.7367,35.6707,36.7179,91900.0],["2025-02-19",36.5009,37.0764,35.9443,36.982,83200.0],["2025-02-20",36.7934,36.9349,36.416,36.6235,89500.0],["2025-02-21",37.0292,37.0292,35.8499,35.916,78400.0],["2025-02-24",36.1424,36.482,35.6896,36.1235,78200.0],["2025-02-25",36.3405,36.5103,36.0386,36.2462,86900.0],["2025-02-26",36.199,36.6801,36.0764,36.265,62100.0],["2025-02-27",36.2179,36.4537,35.982,36.0292,116700.0],["2025-02-28",36.8405,39.9915,36.699,39.9727,264100.0],["2025-03-03",39.8217,40.4538,38.8972,39.2274,271800.0],["2025-03-04",38.7651,38.7651,37.0009,37.4821,281500.0],["2025-03-05",37.3594,38.6708,36.8971,38.5009,225000.0],["2025-03-06",37.9915,38.5387,37.7839,38.1613,119200.0],["2025-03-07",38.1802,38.4726,37.0669,37.3405,143600.0],["2025-03-10",37.0674,37.5083,36.1184,36.5114,230800.0],["2025-03-11",36.7223,37.1057,36.2238,36.3388,155000.0],["2025-03-12",36.7223,36.9811,36.358,36.6648,83700.0],["2025-03-13",36.9044,37.0674,35.8883,36.1088,97600.0],["2025-03-14",36.3197,37.0482,36.2909,36.8852,107600.0],["2025-03-17",36.8852,37.2591,36.5306,36.5593,144300.0],["2025-03-18",36.4922,36.7894,36.2718,36.6648,115500.0],["2025-03-19",36.5881,36.9044,36.5785,36.6168,83200.0],["2025-03-20",36.4251,36.8852,36.243,36.4347,107700.0],["2025-03-21",36.0513,36.2622,35.5624,35.6391,214300.0],["2025-03-24",35.9842,36.358,35.8787,36.2047,87200.0],["2025-03-25",36.243,36.3964,35.9075,36.0225,80000.0],["2025-03-26",36.1088,36.5306,35.8787,36.3676,141400.0],["2025-03-27",36.4155,36.4251,35.9938,36.2238,47500.0],["2025-03-28",36.1951,36.2909,35.064,35.3707,195800.0],["2025-03-31",34.901,35.4186,34.901,35.0831,160800.0],["2025-04-01",34.9489,35.4186,34.4984,35.2748,83100.0],["2025-04-02",34.8147,35.6966,34.8147,35.5145,133100.0],["2025-04-03",34.4984,34.8339,33.7795,33.8658,240400.0],["2025-04-04",32.4184,32.8209,31.7282,32.2746,244800.0],["2025-04-07",30.7888,32.9935,29.8494,31.5748,222100.0],["2025-04-08",32.773,33.3482,31.7186,32.15,313100.0],["2025-04-09",31.757,34.6422,31.7282,34.0671,262600.0],["2025-04-10",33.7412,34.0096,32.6197,33.1181,164400.0],["2025-04-11",33.2811,34.9394,33.1373,34.901,203000.0],["2025-04-14",35.3324,36.0992,34.8243,35.6966,157800.0],["2025-04-15",35.7829,36.7414,35.7445,36.2813,109500.0],["2025-04-16",35.9075,36.6072,35.8308,36.0896,172300.0],["2025-04-17",36.0321,36.751,36.0129,36.3868,159000.0],["2025-04-21",36.1567,36.2334,35.0065,35.1502,93700.0],["2025-04-22",35.5145,36.5114,35.5145,36.3101,77300.0],["2025-04-23",37.0003,37.6041,36.6456,36.6839,103100.0],["2025-04-24",36.6456,37.6137,36.6456,37.0961,109300.0],["2025-04-25",36.8756,37.4604,36.6935,37.1057,119600.0],["2025-04-28",37.0865,37.7383,36.6648,37.0482,85200.0],["2025-04-29",37.1345,37.7959,36.8181,37.5754,94000.0],["2025-04-30",37.0578,37.2974,36.4251,36.7127,113700.0],["2025-05-01",36.5306,37.3549,36.3101,37.029,97000.0],["2025-05-02",37.4028,37.7863,37.1249,37.7767,81400.0],["2025-05-05",37.6233,38.0451,37.2015,37.7671,105600.0],["2025-05-06",38.2368,38.6969,37.3357,37.7479,98100.0],["2025-05-07",37.8534,38.3614,37.144,38.1984,265900.0],["2025-05-08",38.3614,38.9365,38.208,38.7928,78700.0],["2025-05-09",38.8215,39.3775,38.4573,38.8694,120800.0],["2025-05-12",39.9909,39.9909,38.5339,39.1474,103700.0],["2025-05-13",39.1858,39.4446,39.0132,39.2145,67700.0],["2025-05-14",39.2145,39.5692,39.0995,39.5021,90500.0],["2025-05-15",39.4829,39.6171,38.5148,38.7448,199600.0],["2025-05-16",38.8471,39.1294,38.2629,38.5744,104300.0],["2025-05-19",38.331,38.8763,38.3018,38.6718,78900.0],["2025-05-20",38.8568,39.3728,38.8568,39.2852,78800.0],["2025-05-21",39.0905,39.217,38.6523,38.8178,103500.0],["2025-05-22",38.6913,39.4702,38.6718,39.3436,107700.0],["2025-05-23",38.8081,39.9375,38.8081,39.5675,119800.0],["2025-05-27",39.9472,40.6482,39.918,40.5996,125500.0],["2025-05-28",40.4632,40.5217,39.9959,40.0446,143000.0],["2025-05-29",40.0641,40.5606,39.8304,40.4438,135900.0],["2025-05-30",40.5022,40.5022,39.8596,39.9375,93400.0],["2025-06-02",39.8401,40.3951,39.7136,40.2101,69800.0],["2025-06-03",40.1225,40.7943,40.0154,40.3464,97100.0],["2025-06-04",40.3172,40.4048,39.772,39.8596,81300.0],["2025-06-05",39.7817,39.8888,39.3825,39.8012,67900.0],["2025-06-06",40.3756,40.3854,39.6941,40.0641,76500.0],["2025-06-09",40.1614,40.5509,39.8401,40.3367,91100.0],["2025-06-10",40.3854,40.5606,39.9083,40.288,87500.0],["2025-06-11",40.288,40.804,40.1906,40.7359,104300.0],["2025-06-12",40.6872,40.8722,40.4146,40.5898,74800.0],["2025-06-13",40.5898,40.7553,40.2491,40.5022,94900.0],["2025-06-16",40.6385,41.6997,40.6385,41.6413,127600.0],["2025-06-17",41.4076,41.6316,41.0961,41.505,108500.0],["2025-06-18",41.3492,41.69,40.5509,40.6093,124600.0],["2025-06-20",40.6093,40.8332,39.9472,40.0738,141000.0],["2025-06-23",40.1322,40.5411,39.918,40.3269,99200.0],["2025-06-24",40.6872,41.174,40.3464,40.3854,131000.0],["2025-06-25",40.2491,40.3951,39.587,39.918,234600.0],["2025-06-26",40.142,40.7359,40.0349,40.1712,107400.0],["2025-06-27",40.1712,40.5022,39.5383,39.5578,393300.0],["2025-06-30",39.6941,39.7136,39.1391,39.2365,146700.0],["2025-07-01",39.1294,39.7817,39.0807,39.3533,163100.0],["2025-07-02",39.4702,39.4702,39.1002,39.2949,100400.0],["2025-07-03",39.3339,39.8012,39.3339,39.7525,55800.0],["2025-07-07",39.7233,40.0738,39.4312,39.6357,109300.0],["2025-07-08",39.8499,40.3756,39.6746,40.3562,94400.0],["2025-07-09",40.3075,41.2227,40.1809,40.7359,168000.0],["2025-07-10",40.7359,41.4953,40.7359,41.1935,103000.0],["2025-07-11",41.1642,41.3103,40.9695,41.0961,85400.0],["2025-07-14",41.1253,41.4953,40.989,41.1642,75800.0],["2025-07-15",41.135,41.4855,40.9598,41.1545,130400.0],["2025-07-16",41.2616,41.4466,40.9403,41.1058,114400.0],["2025-07-17",41.0085,41.7971,41.0085,41.7484,99500.0],["2025-07-18",41.7874,42.0989,41.1837,41.5245,146100.0],["2025-07-21",41.5147,41.5926,41.1253,41.32,204600.0],["2025-07-22",41.2227,41.6608,40.9987,41.3784,75200.0],["2025-07-23",41.6316,41.9529,41.1935,41.8458,131900.0],["2025-07-24",41.6608,42.0405,41.0571,41.0669,124800.0],["2025-07-25",41.0377,41.3395,40.4633,40.6385,142700.0],["2025-07-28",40.4146,40.5217,38.9444,39.5967,184200.0],["2025-07-29",40.1225,40.4535,39.8791,39.9862,84100.0],["2025-07-30",40.0154,40.1517,39.3339,39.5773,94000.0],["2025-07-31",39.3728,39.3728,38.7107,38.9055,154500.0],["2025-08-01",38.5355,38.7594,37.9708,38.2921,173800.0],["2025-08-04",38.4479,39.5481,38.4479,39.4994,142900.0],["2025-08-05",40.3367,40.4146,39.5675,39.7622,232100.0],["2025-08-06",39.9472,40.8819,39.7817,40.2101,102500.0],["2025-08-07",40.4827,41.4953,40.2393,41.3298,125700.0],["2025-08-08",41.4369,41.8458,41.1642,41.5732,90500.0],["2025-08-11",42.0502,44.1143,41.8263,43.793,216000.0],["2025-08-12",44.1824,46.0031,43.9098,45.9057,207400.0],["2025-08-13",46.1783,46.1783,44.6985,45.1853,133300.0],["2025-08-14",45.1755,45.1755,44.0559,44.3869,129700.0],["2025-08-15",43.7833,43.9585,43.1407,43.647,91800.0],["2025-08-18",43.6372,44.0656,43.3257,43.8417,65300.0],["2025-08-19",43.8125,44.0072,43.3062,43.4036,53400.0],["2025-08-20",43.5983,43.8514,43.3451,43.7248,62200.0],["2025-08-21",43.7735,44.2019,43.3743,44.1922,97300.0],["2025-08-22",44.2895,45.0976,44.2895,44.7374,164800.0],["2025-08-25",44.7374,44.7763,44.3966,44.5037,90700.0],["2025-08-26",44.5135,45.0684,44.5037,44.9224,90900.0],["2025-08-27",44.7763,44.9321,44.4161,44.5135,93000.0],["2025-08-28",44.7861,45.049,44.4453,45.0392,90200.0],["2025-08-29",45.1366,45.1366,44.6303,44.9126,64100.0],["2025-09-02",44.6595,44.9029,44.2506,44.6498,93000.0],["2025-09-03",44.5329,45.049,44.3187,45.049,111900.0],["2025-09-04",45.2145,45.8278,45.2145,45.5163,154900.0],["2025-09-05",45.6331,45.9836,44.8932,45.4287,119200.0],["2025-09-08",45.4579,45.7694,44.7861,45.0003,124000.0],["2025-09-09",44.8834,45.341,44.7569,45.341,98100.0],["2025-09-10",45.4579,45.6915,45.0684,45.6915,164600.0],["2025-09-11",45.7597,47.1033,45.711,47.0351,177700.0],["2025-09-12",46.8599,46.8599,45.38,46.2952,169800.0],["2025-09-15",46.4607,47.0935,46.2757,46.3731,121000.0],["2025-09-16",46.4704,46.4704,45.5163,45.7792,88200.0],["2025-09-17",46.0128,46.6165,45.7889,46.0323,177800.0],["2025-09-18",46.2562,46.6262,46.0907,46.3439,132300.0],["2025-09-19",46.1783,46.4412,45.5455,45.7402,275100.0],["2025-09-22",45.9057,46.0031,45.4579,45.7013,111500.0],["2025-09-23",45.5942,46.4607,45.526,46.2854,83200.0],["2025-09-24",46.3146,46.4899,45.4092,45.565,89200.0],["2025-09-25",45.3702,45.9155,45.195,45.6039,117400.0],["2025-09-26",45.6818,46.1102,45.4092,45.4676,132600.0],["2025-09-29",45.526,45.6818,44.7082,45.0587,91800.0],["2025-09-30",45.01,45.4384,44.2798,44.7569,124800.0],["2025-10-01",44.5037,44.5719,44.1824,44.3772,125700.0],["2025-10-02",44.4064,44.5719,43.4328,43.8125,125700.0],["2025-10-03",43.793,44.1435,43.5204,43.8514,86300.0],["2025-10-06",44.0364,44.3187,43.7151,44.1143,103400.0],["2025-10-07",43.978,44.1338,43.5204,43.5399,139800.0],["2025-10-08",43.8709,44.4745,43.7151,43.8319,150000.0],["2025-10-09",43.8125,44.1532,43.4717,43.608,76600.0],["2025-10-10",43.8514,44.0948,42.9752,42.9849,120100.0],["2025-10-13",43.3646,43.8806,43.3257,43.7541,79300.0],["2025-10-14",43.5204,44.2019,43.3549,43.9585,101600.0],["2025-10-15",44.2895,44.6498,44.1532,44.494,184600.0],["2025-10-16",44.2993,44.5427,43.3841,43.6567,141200.0],["2025-10-17",43.6275,43.9488,43.3257,43.6372,129600.0],["2025-10-20",43.9098,44.0753,43.5691,44.0461,126400.0],["2025-10-21",44.0072,44.3772,43.8125,44.0461,82600.0],["2025-10-22",44.0753,44.3772,43.647,44.0169,107700.0],["2025-10-23",44.2895,44.5427,44.1143,44.3966,96300.0],["2025-10-24",44.6206,44.825,44.3285,44.5427,136300.0],["2025-10-27",44.7666,44.9224,44.0364,44.0461,75100.0],["2025-10-28",44.3772,44.679,43.6664,43.6956,150300.0],["2025-10-29",43.9293,43.9293,37.3964,41.1935,483800.0],["2025-10-30",41.0182,41.8458,40.8235,41.359,151600.0],["2025-10-31",41.0182,42.391,41.0182,41.875,158400.0],["2025-11-03",41.875,42.5565,41.875,42.0405,95000.0],["2025-11-04",41.8945,42.2547,41.6705,42.1865,131000.0],["2025-11-05",42.4884,43.5691,42.3715,43.3354,208700.0],["2025-11-06",43.092,43.793,42.8583,43.2575,106500.0],["2025-11-07",43.3257,43.5496,43.0531,43.423,113300.0],["2025-11-10",43.0336,43.8125,43.0336,43.5009,114300.0],["2025-11-11",43.3354,43.5691,42.8778,42.9362,126600.0],["2025-11-12",43.0238,43.8514,43.0238,43.6859,123300.0],["2025-11-13",43.6275,43.8125,42.7707,43.0725,103300.0],["2025-11-14",43.1309,43.1309,42.5273,43.0044,118500.0],["2025-11-17",42.9946,42.9946,42.6149,42.7415,116500.0],["2025-11-18",42.6344,42.907,42.245,42.6831,161200.0],["2025-11-19",42.8194,43.2672,42.5176,42.9849,79500.0],["2025-11-20",43.3257,43.5691,42.6149,42.7415,149900.0],["2025-11-21",42.8583,43.8125,42.7804,43.4036,123700.0],["2025-11-24",43.238,43.6372,42.8486,43.3354,122900.0],["2025-11-25",43.3451,43.7151,43.1017,43.3257,137300.0],["2025-11-26",43.1991,43.9682,43.1991,43.939,130200.0],["2025-11-28",43.9585,43.9585,43.5106,43.7151,90100.0],["2025-12-01",43.6762,44.0948,43.5496,43.793,179400.0],["2025-12-02",44.0169,44.0169,43.6567,43.8125,115100.0],["2025-12-03",44.0267,44.2701,43.7248,44.1922,156400.0],["2025-12-04",44.2993,44.6692,43.8417,43.9001,104600.0],["2025-12-05",43.8904,44.0948,43.2186,43.4717,127400.0],["2025-12-08",43.5009,43.7638,43.277,43.6372,114400.0],["2025-12-09",43.6762,44.5329,43.5788,43.8904,175300.0],["2025-12-10",43.8125,44.2701,43.6956,43.8514,147900.0],["2025-12-11",43.9682,44.1824,43.5788,43.6956,130700.0],["2025-12-12",43.8514,44.124,43.608,43.9098,278300.0],["2025-12-15",44.2409,44.4356,43.9488,44.124,144100.0],["2025-12-16",44.1532,44.5621,43.6275,43.6275,122400.0],["2025-12-17",43.5885,43.7054,42.3618,42.6636,170300.0],["2025-12-18",43.0628,43.238,42.1281,42.2839,127300.0],["2025-12-19",42.2644,42.7415,42.1184,42.6344,283500.0],["2025-12-22",42.5273,43.2283,42.3813,42.8097,111300.0],["2025-12-23",42.8096,43.3062,42.5662,42.907,100600.0],["2025-12-24",42.907,43.2478,42.8583,43.1212,61200.0],["2025-12-26",43.3159,43.6177,43.2186,43.238,54900.0],["2025-12-29",43.2965,43.4133,42.9849,43.2478,87500.0],["2025-12-30",43.3257,43.4328,43.0531,43.2186,118600.0],["2025-12-31",43.1894,43.5496,42.9946,43.423,101200.0],["2026-01-02",43.423,43.4425,42.4494,42.6636,105900.0],["2026-01-05",42.6733,43.3646,42.5565,42.9167,232900.0],["2026-01-06",42.7318,42.9557,41.7192,41.7581,214000.0],["2026-01-07",41.7095,42.0697,41.174,41.9431,238700.0],["2026-01-08",41.8847,43.0628,41.8555,43.0336,129000.0],["2026-01-09",42.8973,43.0238,42.2547,42.3034,129000.0],["2026-01-12",42.1379,42.6052,41.8652,42.2157,107600.0],["2026-01-13",42.1573,42.3131,41.875,42.0989,117100.0],["2026-01-14",42.2644,42.6052,42.1281,42.4299,76200.0],["2026-01-15",42.7123,44.1338,42.7123,43.8027,254200.0],["2026-01-16",43.7054,43.9877,43.4328,43.8417,149200.0],["2026-01-20",43.7735,43.8319,43.2672,43.608,171000.0],["2026-01-21",43.6567,44.8445,43.6567,44.8348,283900.0],["2026-01-22",45.0587,46.928,45.0587,46.1686,358600.0],["2026-01-23",45.9447,46.1394,45.0587,45.526,127100.0],["2026-01-26",45.4968,46.266,45.2729,46.2173,72600.0],["2026-01-27",46.2465,46.7333,46.0518,46.3925,79400.0],["2026-01-28",46.4217,46.6651,45.7597,46.3536,131200.0],["2026-01-29",46.7138,47.5219,46.4023,47.483,102600.0],["2026-01-30",47.0546,47.3467,46.2465,47.1909,112700.0],["2026-02-02",47.1909,48.4663,47.1812,48.2424,184100.0],["2026-02-03",48.2716,49.1673,48.2229,48.7097,201300.0],["2026-02-04",48.9921,49.1771,47.8822,48.0866,111600.0],["2026-02-05",48.2813,48.2813,46.9864,47.7069,210000.0],["2026-02-06",47.9503,48.4663,47.2688,47.629,173800.0],["2026-02-09",47.8432,48.0964,47.5122,47.9211,112000.0],["2026-02-10",47.8237,48.4371,47.7556,48.369,143800.0],["2026-02-11",48.6805,49.1771,48.0477,48.8363,137400.0],["2026-02-12",49.401,49.6541,48.0282,48.369,140300.0],["2026-02-13",49.3134,50.1312,48.6708,49.8196,177600.0],["2026-02-17",50.3746,50.618,48.9142,49.1284,378200.0],["2026-02-18",49.0602,49.917,47.8724,48.2132,207600.0],["2026-02-19",48.0866,48.4858,47.0546,47.6485,122700.0],["2026-02-20",47.7945,48.5637,47.4732,48.5637,98500.0],["2026-02-23",48.6805,49.07,47.6874,47.9893,128700.0],["2026-02-24",48.0574,48.6708,47.9016,48.3203,114200.0],["2026-02-25",48.6244,49.6314,48.5553,49.5129,124800.0],["2026-02-26",49.5129,50.5496,49.2167,50.52,142000.0],["2026-02-27",50.1547,50.3126,48.8515,49.3945,160600.0],["2026-03-02",48.9304,49.8881,48.9304,49.6117,109900.0],["2026-03-03",48.6046,49.0489,47.8543,48.7823,126600.0],["2026-03-04",48.9008,49.5623,48.3479,48.8811,166300.0],["2026-03-05",48.4269,48.7231,47.4396,47.8247,187700.0],["2026-03-06",47.3508,47.9234,46.709,47.8642,208700.0],["2026-03-09",47.3902,47.3902,45.8204,47.1829,192000.0],["2026-03-10",47.1632,48.2295,47.1632,47.7259,143100.0],["2026-03-11",47.7753,47.9728,47.2323,47.489,78500.0],["2026-03-12",46.8472,47.9234,46.4227,47.4001,131700.0],["2026-03-13",47.6469,47.8839,47.2619,47.5778,154500.0],["2026-03-16",47.8642,48.2689,47.3903,47.874,97200.0],["2026-03-17",47.9826,48.8416,47.9826,48.575,122400.0],["2026-03-18",48.3775,49.1378,48.2788,48.3479,122000.0],["2026-03-19",47.9135,48.9403,47.6173,48.7231,379700.0],["2026-03-20",48.812,48.812,48.19,48.3775,194800.0],["2026-03-23",49.3648,50.3126,48.9699,49.7499,133400.0],["2026-03-24",49.4043,50.283,48.9601,50.2534,156400.0],["2026-03-25",51.063,51.063,48.19,48.5651,298000.0],["2026-03-26",48.3381,49.5031,48.3381,49.5031,110200.0],["2026-03-27",49.8782,50.599,48.8811,49.0094,177200.0],["2026-03-30",49.3056,49.8289,49.197,49.819,140000.0],["2026-03-31",50.1251,51.0531,49.9671,50.4311,170800.0],["2026-04-01",50.7372,51.4184,50.5595,50.8853,99800.0],["2026-04-02",50.7865,51.6455,50.6088,51.6159,115200.0],["2026-04-06",51.5369,52.3267,51.2407,52.0207,126500.0],["2026-04-07",51.8627,51.9516,51.2901,51.5566,102200.0],["2026-04-08",52.5044,53.0573,52.2083,52.6723,134200.0],["2026-04-09",52.3169,53.6102,52.0305,53.4325,145600.0],["2026-04-10",53.5312,53.8077,52.8204,53.6695,117900.0],["2026-04-13",53.5115,54.5284,53.2548,54.3408,73000.0],["2026-04-14",54.2125,54.4889,54.1927,54.2421,71700.0],["2026-04-15",54.3704,55.7823,54.3704,55.3281,149300.0],["2026-04-16",55.0912,55.7823,54.795,55.1603,125400.0],["2026-04-17",55.4268,56.6215,54.9036,55.8316,102900.0],["2026-04-20",55.7823,56.7597,55.2886,56.6017,157100.0],["2026-04-21",56.0785,56.661,54.9431,55.5552,89600.0],["2026-04-22",55.5552,55.881,55.1504,55.5058,127600.0],["2026-04-23",55.259,56.8782,55.259,56.1673,171800.0],["2026-04-24",55.9797,57.0559,55.6243,55.7625,85000.0],["2026-04-27",55.7625,56.5622,55.5651,55.9205,113300.0],["2026-04-28",54.1039,55.1307,52.1589,52.6131,306400.0],["2026-04-29",52.465,53.0771,51.6455,52.8994,177300.0],["2026-04-30",52.4551,53.2548,52.3267,52.7513,191700.0],["2026-05-01",52.8697,53.6004,52.7315,52.9487,106600.0],["2026-05-04",52.9487,53.8768,52.1885,52.6131,161800.0],["2026-05-05",52.8006,53.8669,52.8006,52.9487,78900.0],["2026-05-06",53.393,54.3704,52.5143,54.2421,183900.0],["2026-05-07",54.2223,54.5975,53.314,53.472,131500.0],["2026-05-08",53.73,54.38,53.35,53.79,125700.0],["2026-05-11",53.73,54.55,52.55,52.95,171200.0],["2026-05-12",52.79,53.04,51.99,52.65,83200.0],["2026-05-13",52.46,52.84,51.96,52.29,89000.0],["2026-05-14",52.42,54.26,52.42,54.06,219900.0],["2026-05-15",53.4,53.42,52.1,52.54,115100.0],["2026-05-18",52.54,53.86,52.5,53.69,92000.0],["2026-05-19",53.43,54.26,53.25,53.28,206100.0],["2026-05-20",53.73,55.47,53.29,55.25,253900.0],["2026-05-21",54.73,56.64,54.54,56.38,222200.0],["2026-05-22",56.44,56.86,55.01,55.1,198100.0],["2026-05-26",55.37,55.99,54.76,55.71,96500.0],["2026-05-27",55.82,56.85,55.8,56.59,193900.0],["2026-05-28",56.9,57.0,56.15,56.95,153200.0],["2026-05-29",57.0,57.73,55.7,55.84,241200.0],["2026-06-01",55.66,56.65,54.86,56.02,213500.0],["2026-06-02",55.42,56.12,54.91,54.99,100800.0],["2026-06-03",54.5,55.7,54.32,55.07,231200.0],["2026-06-04",55.63,57.02,55.07,55.9,164800.0],["2026-06-05",55.96,56.79,55.41,56.21,235900.0],["2026-06-08",56.52,56.85,55.28,56.04,115400.0],["2026-06-09",56.57,58.14,56.0,57.46,158100.0],["2026-06-10",57.74,59.07,57.5,58.24,230600.0],["2026-06-11",58.86,59.98,58.37,59.65,177900.0],["2026-06-12",59.88,61.08,59.81,60.46,175900.0],["2026-06-15",60.71,61.19,58.41,58.67,193000.0],["2026-06-16",59.32,59.98,58.6,59.24,124000.0],["2026-06-17",59.44,59.94,58.39,59.05,197900.0],["2026-06-18",59.7,60.73,59.4,60.18,312500.0],["2026-06-22",60.13,61.46,60.13,60.96,111500.0],["2026-06-23",61.01,62.32,61.01,61.89,271100.0],["2026-06-24",61.85,62.97,61.63,62.78,292600.0],["2026-06-25",62.67,63.17,61.52,61.94,258800.0],["2026-06-26",61.71,62.87,61.11,62.2,857700.0],["2026-06-29",62.2,62.86,61.32,61.61,231300.0],["2026-06-30",61.58,62.5,61.2,61.47,195400.0],["2026-07-01",61.64,63.2,59.72,61.42,285400.0],["2026-07-02",61.43,61.54,58.6,59.24,249200.0],["2026-07-06",59.08,59.6,58.0201,58.37,202879.975102],["2026-07-07",58.01,58.25,56.75,57.01,296870.828025],["2026-07-08",56.75,57.755,56.74,56.84,151477.899993],["2026-07-09",57.21,58.73,57.02,58.09,154858.155372],["2026-07-10",58.08,59.47,58.08,58.66,126747.866394],["2026-07-13",58.68,59.415,57.18,57.6,115877.418006],["2026-07-14",57.8,58.916,57.06,57.36,149546.265482],["2026-07-15",57.75,58.71,57.75,58.61,116957.473609],["2026-07-16",58.76,59.96,58.65,59.94,172981.635375],["2026-07-17",59.02,60.1,58.5,59.25,196388.756203],["2026-07-20",59.63,60.42,58.81,58.89,152286.428088],["2026-07-21",58.68,59.65,58.62,59.21,160178.792343],["2026-07-22",59.03,59.5,58.41,59.36,112718.395983],["2026-07-23",58.68,59.03,58.15,58.82,130507.065024],["2026-07-24",59.35,60.1872,59.26,59.64,87303.36336],["2026-07-27",60.3,61.65,58.68,59.44,156832.211178],["2026-07-28",59.77,61.335,58.63,60.08,334853.068265],["2026-07-29",59.45,60.04,57.175,57.25,149333.755262],["2026-07-30",57.99,59,57.48,58.32,111568.257486],["2026-07-31",58.41,59.22,57.99,58.55,169804.741309],["2026-08-03",58.6,60.1599,58.58,59.83,115664.036943],["2026-08-04",59.79,60.4099,59.015,59.11,174136.112385],["2026-08-05",59.11,59.52,58.51,59.06,119464.889433],["2026-08-06",59.07,59.28,57.74,57.79,160673.844331],["2026-08-07",57.19,57.19,56.31,56.99,150876.962058],["2026-08-10",56.8,57.19,56.31,56.51,28086.909118],["2026-08-11",56.41,56.9699,55.54,56.16,97781.740454],["2026-08-12",56.67,56.96,56.15,56.19,208377.119854],["2026-08-13",56.19,56.6,54.73,54.81,165380.88447],["2026-08-14",54.55,55.67,54.5,55.18,235735.551235],["2026-08-17",55.23,55.5399,54.405,55.1,127479.86777],["2026-08-18",55.31,55.8137,54.54,54.65,126477.06398],["2026-08-19",54.81,55.3015,54.23,54.25,152113.336501],["2026-08-20",54.15,54.4594,53.21,53.26,240743.153724],["2026-08-21",53.33,53.88,52.95,53.43,290081.142382],["2026-08-24",53.34,54.02,52.96,53.65,192220.73311],["2026-08-25",53.88,54.71,53.65,54.58,140685.342011],["2026-08-26",54.69,55.13,54.415,54.52,122281.197951],["2026-08-27",54.11,54.98,54.08,54.76,120427.562293],["2026-08-28",54.67,55.195,54.22,54.54,115732.663788],["2026-08-31",54.6,54.739,53.64,53.92,230833.773532],["2026-09-01",53.72,54.735,53.54,54.22,96748.998726],["2026-09-02",55.195,55.75,54.47,55.41,141828.89979],["2026-09-03",55.76,55.99,55.53,55.84,124646.524499],["2026-09-04",55.54,56.255,55.165,55.64,136878.517336],["2026-09-08",55.64,56.43,55.11,56.33,148048.264911],["2026-09-09",56.33,56.4899,55.055,55.35,186212.780365],["2026-09-10",55.12,55.67,54.935,55.63,316771.197662],["2026-09-11",56.21,56.315,55.14,55.29,193450.227453],["2026-09-14",54.91,55.275,54.49,54.58,130713.101472],["2026-09-15",54.8,55.2199,53.955,54.12,141234.067943],["2026-09-16",54.06,54.57,52.94,53.61,214313.425441],["2026-09-17",54.22,54.595,53.734,54.45,166104.355037],["2026-09-18",54.2,54.87,53.695,53.83,217999.775063],["2026-09-21",54.12,55.04,53.79,54.76,263459.916722],["2026-09-22",55.12,56.01,54.82,55.55,307426.955146]]}