{"t":"CCU","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-09-24",1.4951,1.5549,1.4951,1.51,3958250.0],["1992-09-25",1.51,1.5549,1.4951,1.525,1194000.0],["1992-09-28",1.4951,1.51,1.4951,1.51,163500.0],["1992-09-29",1.4951,1.525,1.4951,1.51,247500.0],["1992-09-30",1.51,1.525,1.4951,1.4951,365250.0],["1992-10-01",1.4951,1.51,1.4951,1.4951,544750.0],["1992-10-02",1.4951,1.51,1.4951,1.4951,477500.0],["1992-10-05",1.4951,1.51,1.4801,1.4951,314250.0],["1992-10-06",1.51,1.51,1.4801,1.4801,127750.0],["1992-10-07",1.51,1.51,1.4801,1.4951,38500.0],["1992-10-08",1.4801,1.51,1.4801,1.4951,20500.0],["1992-10-09",1.51,1.525,1.4801,1.4951,470000.0],["1992-10-12",1.4951,1.4951,1.4951,1.4951,32500.0],["1992-10-13",1.4951,1.4951,1.4951,1.4951,7000.0],["1992-10-14",1.4951,1.51,1.4951,1.51,143500.0],["1992-10-15",1.4951,1.525,1.4951,1.525,347500.0],["1992-10-16",1.525,1.525,1.51,1.51,50000.0],["1992-10-19",1.525,1.5549,1.51,1.51,130000.0],["1992-10-20",1.51,1.5549,1.51,1.525,159000.0],["1992-10-21",1.5549,1.5549,1.525,1.525,16500.0],["1992-10-22",1.5549,1.5549,1.5399,1.5399,46500.0],["1992-10-23",1.525,1.525,1.525,1.525,22750.0],["1992-10-26",1.525,1.5549,1.525,1.5549,254500.0],["1992-10-27",1.5549,1.5848,1.5399,1.5848,196250.0],["1992-10-28",1.5698,1.6147,1.5698,1.5997,125500.0],["1992-10-29",1.5848,1.6147,1.5848,1.5997,134250.0],["1992-10-30",1.5848,1.6147,1.5848,1.5848,118750.0],["1992-11-02",1.5848,1.6147,1.5848,1.5848,95000.0],["1992-11-03",1.5848,1.5997,1.5848,1.5848,46000.0],["1992-11-04",1.6147,1.6147,1.6147,1.6147,52500.0],["1992-11-05",1.5997,1.5997,1.5848,1.5848,12250.0],["1992-11-06",1.5848,1.6147,1.5848,1.5848,103000.0],["1992-11-09",1.5848,1.5997,1.5848,1.5997,16750.0],["1992-11-10",1.5848,1.6147,1.5848,1.5848,57500.0],["1992-11-11",1.5848,1.6147,1.5848,1.5848,55000.0],["1992-11-12",1.6147,1.6296,1.5848,1.6296,219000.0],["1992-11-13",1.6147,1.6595,1.6147,1.6595,230000.0],["1992-11-16",1.6595,1.6745,1.6446,1.6446,157000.0],["1992-11-17",1.6745,1.6745,1.6446,1.6446,15000.0],["1992-11-18",1.6446,1.6446,1.6147,1.6296,239500.0],["1992-11-19",1.6446,1.6446,1.5997,1.5997,51000.0],["1992-11-20",1.6147,1.6296,1.5997,1.5997,7500.0],["1992-11-23",1.5997,1.6296,1.5997,1.6296,45500.0],["1992-11-24",1.5997,1.5997,1.5997,1.5997,9500.0],["1992-11-25",1.6296,1.6296,1.5997,1.6296,25750.0],["1992-11-27",1.6296,1.6296,1.5997,1.5997,2500.0],["1992-11-30",1.5997,1.6296,1.5997,1.6296,4500.0],["1992-12-01",1.6296,1.6296,1.5848,1.5848,12000.0],["1992-12-02",1.6147,1.6147,1.5549,1.5549,45750.0],["1992-12-03",1.5549,1.5848,1.5549,1.5848,85000.0],["1992-12-04",1.5848,1.5848,1.5549,1.5848,15000.0],["1992-12-07",1.5848,1.5848,1.5698,1.5698,4750.0],["1992-12-08",1.5549,1.5848,1.5549,1.5549,3000.0],["1992-12-09",1.5549,1.5848,1.5549,1.5549,34000.0],["1992-12-10",1.5848,1.5997,1.5549,1.5997,281000.0],["1992-12-11",1.6147,1.6446,1.5848,1.6147,203250.0],["1992-12-14",1.5997,1.6446,1.5997,1.5997,31750.0],["1992-12-15",1.6446,1.6446,1.5997,1.6446,33750.0],["1992-12-16",1.5997,1.5997,1.5997,1.5997,1250.0],["1992-12-17",1.6446,1.6446,1.5997,1.5997,175500.0],["1992-12-18",1.6446,1.7193,1.6147,1.7193,570000.0],["1992-12-21",1.6894,1.8539,1.6894,1.809,226250.0],["1992-12-22",1.809,1.8389,1.7941,1.8389,122250.0],["1992-12-23",1.7941,1.8389,1.7941,1.7941,31000.0],["1992-12-24",1.7941,1.8389,1.7941,1.8389,18750.0],["1992-12-28",1.809,1.8389,1.809,1.8389,15500.0],["1992-12-29",1.809,1.8389,1.809,1.8389,46250.0],["1992-12-30",1.8389,1.8389,1.824,1.8389,20500.0],["1992-12-31",1.824,1.9137,1.824,1.8838,162250.0],["1993-01-04",1.9137,1.9286,1.8987,1.9137,30500.0],["1993-01-05",1.9137,1.9436,1.9137,1.9286,111750.0],["1993-01-06",1.9137,2.0333,1.9137,2.0183,239000.0],["1993-01-07",1.9884,2.0482,1.9884,2.0183,67000.0],["1993-01-08",2.0183,2.0632,2.0183,2.0482,353750.0],["1993-01-11",2.0632,2.0632,2.0034,2.0632,163500.0],["1993-01-12",2.0632,2.108,2.0482,2.0781,414500.0],["1993-01-13",2.0781,2.0781,2.0034,2.0183,355250.0],["1993-01-14",2.0034,2.0333,1.9884,2.0333,130750.0],["1993-01-15",2.0482,2.1379,2.0482,2.0931,240250.0],["1993-01-18",2.1379,2.1529,2.123,2.1529,311750.0],["1993-01-19",2.123,2.1529,2.0931,2.108,263000.0],["1993-01-20",2.1529,2.1529,2.108,2.108,20250.0],["1993-01-21",2.1529,2.1529,2.108,2.1529,103500.0],["1993-01-22",2.123,2.1379,2.108,2.108,154250.0],["1993-01-25",2.123,2.123,2.108,2.123,237500.0],["1993-01-26",2.1379,2.1678,2.123,2.1529,347000.0],["1993-01-27",2.1529,2.1529,2.123,2.1379,165750.0],["1993-01-28",2.1379,2.1977,2.108,2.123,116250.0],["1993-01-29",2.123,2.123,2.0781,2.0931,141000.0],["1993-02-01",2.0781,2.0781,2.0632,2.0632,50750.0],["1993-02-02",2.0482,2.0781,2.0333,2.0333,22750.0],["1993-02-03",2.0333,2.0632,2.0333,2.0482,20500.0],["1993-02-04",2.0632,2.0632,2.0183,2.0333,59000.0],["1993-02-05",2.0183,2.0482,2.0183,2.0183,53250.0],["1993-02-08",2.0482,2.0482,2.0034,2.0183,129250.0],["1993-02-09",2.0333,2.0333,2.0333,2.0333,1000.0],["1993-02-10",2.0333,2.0333,2.0333,2.0333,0.0],["1993-02-11",1.9884,2.0034,1.9585,2.0034,10250.0],["1993-02-12",1.9884,2.0333,1.9137,1.9735,177000.0],["1993-02-16",1.9585,1.9585,1.9286,1.9286,19750.0],["1993-02-17",1.9137,1.9585,1.8987,1.9137,9750.0],["1993-02-18",1.9436,1.9436,1.8389,1.8688,114750.0],["1993-02-19",1.8688,1.9137,1.8539,1.8539,174750.0],["1993-02-22",1.9137,1.9286,1.8838,1.9286,145500.0],["1993-02-23",1.9436,1.9585,1.8987,1.9585,33000.0],["1993-02-24",1.9585,1.9585,1.9286,1.9585,9250.0],["1993-02-25",1.9585,1.9735,1.9286,1.9286,23000.0],["1993-02-26",1.9137,1.9585,1.8838,1.8987,183000.0],["1993-03-01",1.9137,1.9137,1.8838,1.9137,4750.0],["1993-03-02",1.8838,1.9137,1.8688,1.9137,8000.0],["1993-03-03",1.8987,1.8987,1.8987,1.8987,5000.0],["1993-03-04",1.8838,1.9137,1.8688,1.9137,87750.0],["1993-03-05",1.8838,1.9137,1.8838,1.9137,98750.0],["1993-03-08",1.9137,1.9137,1.8838,1.9137,204250.0],["1993-03-09",1.9137,1.9137,1.8987,1.9137,99250.0],["1993-03-10",1.9137,1.9137,1.8838,1.8987,18250.0],["1993-03-11",1.9137,1.9137,1.8838,1.8838,9750.0],["1993-03-12",1.9137,1.9137,1.8688,1.9137,30000.0],["1993-03-15",1.9137,1.9137,1.8539,1.8539,137250.0],["1993-03-16",1.8838,1.8838,1.8539,1.8539,28250.0],["1993-03-17",1.8838,1.8838,1.8688,1.8688,4750.0],["1993-03-18",1.8688,2.0333,1.8688,2.0333,1084000.0],["1993-03-19",2.0333,2.108,2.0183,2.0781,563000.0],["1993-03-22",2.108,2.108,2.0931,2.108,6500.0],["1993-03-23",2.123,2.1379,2.108,2.108,122000.0],["1993-03-24",2.1529,2.1529,2.108,2.108,378750.0],["1993-03-25",2.1379,2.1529,2.123,2.1379,140500.0],["1993-03-26",2.123,2.1529,2.123,2.1529,7000.0],["1993-03-29",2.1529,2.1529,2.123,2.1529,200000.0],["1993-03-30",2.1529,2.1678,2.123,2.123,270750.0],["1993-03-31",2.1529,2.1678,2.1379,2.1379,55250.0],["1993-04-01",2.1678,2.1678,2.1529,2.1678,102500.0],["1993-04-02",2.1529,2.1678,2.1529,2.1678,133000.0],["1993-04-05",2.1529,2.1828,2.1529,2.1828,11750.0],["1993-04-06",2.1678,2.1828,2.1529,2.1828,12250.0],["1993-04-07",2.1529,2.1977,2.1529,2.1977,32000.0],["1993-04-08",2.1678,2.2127,2.1678,2.2127,64000.0],["1993-04-12",2.1977,2.2127,2.1977,2.2127,9250.0],["1993-04-13",2.2276,2.2426,2.1977,2.2426,108500.0],["1993-04-14",2.2426,2.2725,2.2276,2.2725,202250.0],["1993-04-15",2.2725,2.2725,2.2575,2.2725,39750.0],["1993-04-16",2.2874,2.3173,2.2725,2.3024,87250.0],["1993-04-19",2.3024,2.3921,2.3024,2.3622,318250.0],["1993-04-20",2.3771,2.407,2.3622,2.3622,244250.0],["1993-04-21",2.3921,2.407,2.3622,2.407,120000.0],["1993-04-22",2.407,2.407,2.3622,2.3771,122750.0],["1993-04-23",2.407,2.407,2.3622,2.3921,101500.0],["1993-04-26",2.3921,2.3921,2.3622,2.3921,187750.0],["1993-04-27",2.3622,2.3921,2.3622,2.3622,23750.0],["1993-04-28",2.407,2.407,2.3921,2.3921,75750.0],["1993-04-29",2.407,2.4369,2.3921,2.4369,66750.0],["1993-04-30",2.422,2.4369,2.407,2.407,39250.0],["1993-05-03",2.4369,2.4369,2.3921,2.4369,19000.0],["1993-05-04",2.407,2.4369,2.407,2.4369,18500.0],["1993-05-05",2.3921,2.4668,2.3921,2.4519,82750.0],["1993-05-06",2.4723,2.4872,2.4573,2.4723,143250.0],["1993-05-07",2.4872,2.4872,2.4573,2.4872,15250.0],["1993-05-10",2.4872,2.6071,2.4723,2.5771,199250.0],["1993-05-11",2.5771,2.5921,2.5622,2.5921,76500.0],["1993-05-12",2.5921,2.5921,2.5622,2.5921,31250.0],["1993-05-13",2.5921,2.5921,2.5322,2.5472,132250.0],["1993-05-14",2.5322,2.5472,2.5172,2.5322,69250.0],["1993-05-17",2.5322,2.5322,2.4723,2.4723,91750.0],["1993-05-18",2.4723,2.4872,2.4723,2.4723,12000.0],["1993-05-19",2.4872,2.4872,2.2775,2.3524,809500.0],["1993-05-20",2.3524,2.3524,2.3224,2.3374,104750.0],["1993-05-21",2.3524,2.3524,2.2775,2.3074,149750.0],["1993-05-24",2.3074,2.3074,2.2775,2.2775,20000.0],["1993-05-25",2.2775,2.2775,2.2625,2.2775,22000.0],["1993-05-26",2.2775,2.2775,2.2475,2.2775,28000.0],["1993-05-27",2.2775,2.2775,2.2026,2.2026,131500.0],["1993-05-28",2.2475,2.2475,2.1426,2.1426,137750.0],["1993-06-01",2.1876,2.1876,2.1276,2.1876,145750.0],["1993-06-02",2.1876,2.1876,2.1426,2.1876,118750.0],["1993-06-03",2.1576,2.1876,2.1576,2.1876,50500.0],["1993-06-04",2.1726,2.1726,2.1576,2.1726,141750.0],["1993-06-07",2.1726,2.1726,2.1726,2.1726,2500.0],["1993-06-08",2.1576,2.1726,2.1576,2.1726,750.0],["1993-06-09",2.1726,2.1876,2.1426,2.1876,191000.0],["1993-06-10",2.1876,2.1876,2.1576,2.1876,5000.0],["1993-06-11",2.1726,2.1876,2.1726,2.1876,31000.0],["1993-06-14",2.1876,2.2026,2.1576,2.1576,261500.0],["1993-06-15",2.1726,2.1726,2.1426,2.1726,14000.0],["1993-06-16",2.1726,2.1726,2.1726,2.1726,0.0],["1993-06-17",2.1726,2.1876,2.1426,2.1876,103000.0],["1993-06-18",2.1876,2.1876,2.1726,2.1876,47750.0],["1993-06-21",2.1876,2.2026,2.1726,2.1726,98500.0],["1993-06-22",2.1876,2.1876,2.1876,2.1876,500.0],["1993-06-23",2.1876,2.1876,2.1726,2.1876,11750.0],["1993-06-24",2.1876,2.2026,2.1876,2.2026,43000.0],["1993-06-25",2.2026,2.2026,2.1726,2.2026,21250.0],["1993-06-28",2.1726,2.2026,2.1726,2.1726,145750.0],["1993-06-29",2.1726,2.1726,2.1576,2.1576,10500.0],["1993-06-30",2.1576,2.1876,2.1576,2.1876,51750.0],["1993-07-01",2.1576,2.1876,2.1576,2.1576,20250.0],["1993-07-02",2.1576,2.1726,2.1576,2.1726,7500.0],["1993-07-06",2.1726,2.1726,2.1576,2.1576,19000.0],["1993-07-07",2.1576,2.1576,2.1576,2.1576,8500.0],["1993-07-08",2.1276,2.1726,2.1276,2.1576,232000.0],["1993-07-09",2.1576,2.1726,2.1576,2.1576,27500.0],["1993-07-12",2.1576,2.1576,2.1576,2.1576,4750.0],["1993-07-13",2.1876,2.1876,2.1576,2.1576,27000.0],["1993-07-14",2.1576,2.1876,2.1576,2.1576,4750.0],["1993-07-15",2.1576,2.1876,2.1576,2.1576,153500.0],["1993-07-16",2.1726,2.1726,2.1576,2.1576,33250.0],["1993-07-19",2.1576,2.1876,2.1576,2.1876,18250.0],["1993-07-20",2.1876,2.1876,2.1726,2.1726,77250.0],["1993-07-21",2.1726,2.1876,2.1726,2.1876,156500.0],["1993-07-22",2.1876,2.2026,2.1726,2.1726,105250.0],["1993-07-23",2.1726,2.1876,2.1726,2.1876,62000.0],["1993-07-26",2.1876,2.2175,2.1876,2.2175,19000.0],["1993-07-27",2.1876,2.2175,2.1876,2.2175,128750.0],["1993-07-28",2.2175,2.2175,2.1876,2.1876,35750.0],["1993-07-29",2.2026,2.2175,2.1876,2.2175,32000.0],["1993-07-30",2.2175,2.2775,2.2026,2.2775,182750.0],["1993-08-02",2.2775,2.3524,2.2775,2.3524,230500.0],["1993-08-03",2.3524,2.4273,2.3524,2.4273,140000.0],["1993-08-04",2.3674,2.4273,2.3674,2.4273,10750.0],["1993-08-05",2.3824,2.4273,2.3824,2.4123,51000.0],["1993-08-06",2.3824,2.5322,2.3824,2.4723,231500.0],["1993-08-09",2.4872,2.4872,2.4723,2.4723,303250.0],["1993-08-10",2.5022,2.5022,2.4872,2.5022,137750.0],["1993-08-11",2.5172,2.5472,2.4872,2.4872,307500.0],["1993-08-12",2.5022,2.5172,2.4872,2.4872,130250.0],["1993-08-13",2.5172,2.5172,2.5022,2.5022,59000.0],["1993-08-16",2.4872,2.5022,2.4573,2.4573,176500.0],["1993-08-17",2.4573,2.4872,2.4423,2.4872,22000.0],["1993-08-18",2.4573,2.4872,2.4573,2.4723,44500.0],["1993-08-19",2.4723,2.5022,2.4723,2.5022,124500.0],["1993-08-20",2.5022,2.5022,2.5022,2.5022,1000.0],["1993-08-23",2.5022,2.5172,2.4723,2.5172,118000.0],["1993-08-24",2.5172,2.5172,2.4872,2.4872,64750.0],["1993-08-25",2.5172,2.5172,2.5022,2.5022,23000.0],["1993-08-26",2.5172,2.5921,2.5172,2.5921,187750.0],["1993-08-27",2.6071,2.6521,2.6071,2.6221,243500.0],["1993-08-30",2.6371,2.6371,2.6071,2.6071,71750.0],["1993-08-31",2.6221,2.6371,2.6221,2.6221,76750.0],["1993-09-01",2.6221,2.6371,2.6221,2.6371,59250.0],["1993-09-02",2.6071,2.6371,2.6071,2.6371,38250.0],["1993-09-03",2.6221,2.6221,2.6071,2.6071,46250.0],["1993-09-07",2.6221,2.6221,2.6071,2.6071,232000.0],["1993-09-08",2.6221,2.6221,2.5771,2.5771,197000.0],["1993-09-09",2.5771,2.5771,2.5322,2.5472,212500.0],["1993-09-10",2.5622,2.5622,2.5322,2.5322,49250.0],["1993-09-13",2.5322,2.5322,2.4723,2.4872,379250.0],["1993-09-14",2.4723,2.4872,2.4723,2.4872,30500.0],["1993-09-15",2.4872,2.5022,2.4573,2.4573,87000.0],["1993-09-16",2.4573,2.4573,2.4423,2.4573,95000.0],["1993-09-17",2.4273,2.4273,2.3524,2.3524,230250.0],["1993-09-20",2.3524,2.3674,2.3524,2.3524,143000.0],["1993-09-21",2.3524,2.3824,2.3524,2.3524,132500.0],["1993-09-22",2.3674,2.3824,2.3524,2.3824,76000.0],["1993-09-23",2.3973,2.3973,2.3674,2.3824,80250.0],["1993-09-24",2.3824,2.3973,2.3524,2.3674,189750.0],["1993-09-27",2.3674,2.3824,2.3674,2.3824,114000.0],["1993-09-28",2.3824,2.4123,2.3674,2.3973,106500.0],["1993-09-29",2.3973,2.4123,2.3973,2.3973,18750.0],["1993-09-30",2.4273,2.5322,2.4273,2.5172,196250.0],["1993-10-01",2.5172,2.6521,2.5172,2.6521,281750.0],["1993-10-04",2.6221,2.6521,2.6071,2.6221,33500.0],["1993-10-05",2.6071,2.6221,2.5622,2.6071,373500.0],["1993-10-06",2.6221,2.6221,2.5771,2.5771,55500.0],["1993-10-07",2.6071,2.6221,2.6071,2.6221,217250.0],["1993-10-08",2.6221,2.667,2.6071,2.667,347000.0],["1993-10-11",2.667,2.8019,2.6371,2.7869,334000.0],["1993-10-12",2.8169,2.9218,2.8019,2.8768,529000.0],["1993-10-13",2.9068,2.9517,2.8918,2.9517,273750.0],["1993-10-14",2.9517,3.0566,2.9517,2.9967,522500.0],["1993-10-15",2.9967,3.0267,2.9817,2.9967,149000.0],["1993-10-18",2.9967,3.0716,2.9967,3.0566,196250.0],["1993-10-19",3.0566,3.0716,3.0267,3.0566,151250.0],["1993-10-20",3.0267,3.0267,2.9517,2.9517,260500.0],["1993-10-21",2.9817,2.9817,2.8468,2.9068,291750.0],["1993-10-22",2.8468,2.8468,2.8169,2.8468,58500.0],["1993-10-25",2.8468,2.8468,2.8169,2.8468,123250.0],["1993-10-26",2.8169,2.8468,2.8169,2.8468,37500.0],["1993-10-27",2.8319,2.8618,2.8169,2.8618,240000.0],["1993-10-28",2.8319,2.8618,2.8319,2.8319,129750.0],["1993-10-29",2.8618,2.9817,2.8468,2.9817,373750.0],["1993-11-01",2.9817,2.9817,2.9218,2.9368,159500.0],["1993-11-02",2.9367,3.0566,2.9367,3.0566,359000.0],["1993-11-03",3.0566,3.0716,2.9817,2.9817,286000.0],["1993-11-04",2.9817,2.9817,2.9218,2.9667,265250.0],["1993-11-05",2.9218,2.9367,2.8918,2.8918,198250.0],["1993-11-08",2.9068,2.9068,2.8918,2.8918,93000.0],["1993-11-09",2.9218,2.9368,2.9068,2.9068,283000.0],["1993-11-10",2.9068,2.9068,2.8618,2.8918,423500.0],["1993-11-11",2.8768,2.8918,2.8768,2.8768,105000.0],["1993-11-12",2.8918,2.9667,2.8918,2.9667,248500.0],["1993-11-15",2.9817,3.0716,2.9667,3.0716,204750.0],["1993-11-16",3.0716,3.2364,3.0716,3.2364,456250.0],["1993-11-17",3.2065,3.2814,3.2065,3.2364,450000.0],["1993-11-18",3.2214,3.2514,3.2065,3.2214,46000.0],["1993-11-19",3.2065,3.2364,3.1915,3.1915,10250.0],["1993-11-22",3.2065,3.2065,3.1765,3.1915,32750.0],["1993-11-23",3.1765,3.1765,3.1615,3.1765,43750.0],["1993-11-24",3.1615,3.1765,3.1166,3.1166,63250.0],["1993-11-26",3.0866,3.1465,3.0866,3.1465,28500.0],["1993-11-29",3.1465,3.1465,3.1016,3.1465,55500.0],["1993-11-30",3.1016,3.2514,3.1016,3.2364,395250.0],["1993-12-01",3.2364,3.3113,3.2364,3.2814,153250.0],["1993-12-02",3.3113,3.3563,3.3113,3.3563,99750.0],["1993-12-03",3.3563,3.5361,3.3563,3.5061,254250.0],["1993-12-06",3.5211,3.5211,3.4462,3.4762,123000.0],["1993-12-07",3.4612,3.4612,3.3863,3.4012,209000.0],["1993-12-08",3.3713,3.3863,3.3263,3.3413,326750.0],["1993-12-09",3.3413,3.4762,3.3413,3.3713,457250.0],["1993-12-10",3.3563,3.3713,3.3263,3.3263,44000.0],["1993-12-13",3.3563,3.3563,3.3113,3.3563,178500.0],["1993-12-14",3.3563,3.3713,3.2964,3.3413,339000.0],["1993-12-15",3.3113,3.3413,3.2964,3.3263,122250.0],["1993-12-16",3.3413,3.3413,3.3113,3.3413,166500.0],["1993-12-17",3.3413,3.3413,3.3413,3.3413,250.0],["1993-12-20",3.3329,3.3479,3.3329,3.3329,48750.0],["1993-12-21",3.3479,3.408,3.3479,3.3929,455750.0],["1993-12-22",3.408,3.423,3.3929,3.423,162250.0],["1993-12-23",3.408,3.423,3.408,3.423,340750.0],["1993-12-27",3.438,3.438,3.438,3.438,35000.0],["1993-12-28",3.438,3.468,3.423,3.438,777750.0],["1993-12-29",3.453,3.453,3.408,3.453,333500.0],["1993-12-30",3.453,3.483,3.438,3.468,357250.0],["1993-12-31",3.483,3.483,3.453,3.468,304000.0],["1994-01-03",3.453,3.468,3.438,3.453,11500.0],["1994-01-04",3.453,3.453,3.438,3.453,376750.0],["1994-01-05",3.468,3.483,3.453,3.483,80000.0],["1994-01-06",3.483,3.6181,3.483,3.6031,247750.0],["1994-01-07",3.6332,3.8584,3.6332,3.8133,692000.0],["1994-01-10",3.8283,3.8283,3.7683,3.7833,70000.0],["1994-01-11",3.7683,3.7833,3.6782,3.6782,208750.0],["1994-01-12",3.6782,3.7082,3.6782,3.6932,71750.0],["1994-01-13",3.6632,3.7082,3.6482,3.7082,97500.0],["1994-01-14",3.6632,3.7082,3.6482,3.7082,56000.0],["1994-01-17",3.7082,3.7533,3.6632,3.7533,178250.0],["1994-01-18",3.7382,3.7533,3.7382,3.7533,87000.0],["1994-01-19",3.7683,3.7683,3.7382,3.7382,73250.0],["1994-01-20",3.7533,3.7833,3.7382,3.7382,323250.0],["1994-01-21",3.7683,3.7683,3.7382,3.7533,46500.0],["1994-01-24",3.7533,3.7683,3.7382,3.7533,107000.0],["1994-01-25",3.7683,3.7683,3.6932,3.7232,497750.0],["1994-01-26",3.7232,3.7232,3.6932,3.7082,148250.0],["1994-01-27",3.6932,3.7382,3.6932,3.7232,121000.0],["1994-01-28",3.7382,3.7983,3.7232,3.7833,718750.0],["1994-01-31",3.7983,3.8433,3.7833,3.8283,468750.0],["1994-02-01",3.8433,3.9935,3.8433,3.9935,482750.0],["1994-02-02",4.0085,4.0835,3.9785,4.0685,629000.0],["1994-02-03",4.0835,4.0835,4.0385,4.0685,60250.0],["1994-02-04",4.0685,4.0685,3.9184,3.9184,891000.0],["1994-02-07",3.8734,3.9034,3.8133,3.9034,279250.0],["1994-02-08",3.9184,3.9634,3.9184,3.9484,320000.0],["1994-02-09",3.9334,4.0685,3.9334,4.0685,556250.0],["1994-02-10",4.0685,4.0835,4.0235,4.0535,375000.0],["1994-02-11",4.0385,4.1586,4.0085,4.1586,289000.0],["1994-02-14",4.1586,4.2487,4.1286,4.2187,232250.0],["1994-02-15",4.2487,4.3538,4.2187,4.3238,305500.0],["1994-02-16",4.3238,4.3538,4.2937,4.3087,256250.0],["1994-02-17",4.2937,4.3388,4.2037,4.2037,156000.0],["1994-02-18",4.2487,4.2487,4.0986,4.0986,169500.0],["1994-02-22",4.0986,4.0986,4.0235,4.0235,217500.0],["1994-02-23",4.0085,4.0085,3.8433,3.8433,206000.0],["1994-02-24",3.8283,3.8433,3.6031,3.6782,245750.0],["1994-02-25",3.6632,3.7533,3.438,3.5131,359000.0],["1994-02-28",3.483,3.483,3.2578,3.2879,638250.0],["1994-03-01",3.2728,3.2728,2.9876,3.0176,961250.0],["1994-03-02",3.0026,3.0176,2.6723,2.8825,558000.0],["1994-03-03",2.9576,3.0176,2.8525,2.8825,602000.0],["1994-03-04",2.9125,2.9125,2.8225,2.8525,307750.0],["1994-03-07",2.8525,2.8825,2.7924,2.7924,573750.0],["1994-03-08",2.8225,2.8375,2.7924,2.8074,205750.0],["1994-03-09",2.8225,2.8375,2.7924,2.7924,588500.0],["1994-03-10",2.7924,2.8074,2.7324,2.7624,314250.0],["1994-03-11",2.7624,2.7624,2.7324,2.7624,75750.0],["1994-03-14",2.7474,2.7924,2.7474,2.7624,115750.0],["1994-03-15",2.7474,2.7474,2.5973,2.6273,136250.0],["1994-03-16",2.5973,2.5973,2.5522,2.5973,352250.0],["1994-03-17",2.5973,2.5973,2.5672,2.5822,306000.0],["1994-03-18",2.5522,2.5522,2.4922,2.5072,304500.0],["1994-03-21",2.4922,2.4922,2.297,2.297,204250.0],["1994-03-22",2.357,2.6123,2.342,2.6123,1168250.0],["1994-03-23",2.5822,2.9576,2.5822,2.9426,1285000.0],["1994-03-24",2.8675,2.8675,2.6723,2.7924,462250.0],["1994-03-25",2.8074,2.9876,2.8074,2.8975,455750.0],["1994-03-28",2.9275,2.9576,2.8825,2.9125,298500.0],["1994-03-29",2.8975,2.9125,2.7924,2.8375,587500.0],["1994-03-30",2.8225,2.8675,2.8074,2.8225,57250.0],["1994-03-31",2.8074,2.8525,2.7324,2.7924,74000.0],["1994-04-04",2.6723,2.7174,2.5672,2.5672,112750.0],["1994-04-05",2.6273,2.6423,2.5973,2.6273,149000.0],["1994-04-06",2.6423,2.6423,2.5222,2.5822,335250.0],["1994-04-07",2.6273,2.7023,2.6123,2.6423,217750.0],["1994-04-08",2.6423,2.6873,2.6123,2.6423,306500.0],["1994-04-11",2.6723,2.6723,2.5973,2.6273,284250.0],["1994-04-12",2.6273,2.6273,2.5822,2.5973,56000.0],["1994-04-13",2.5973,2.6123,2.5672,2.5973,272750.0],["1994-04-14",2.5672,2.5672,2.5072,2.5522,56250.0],["1994-04-15",2.5672,2.5973,2.5222,2.5973,264000.0],["1994-04-18",2.6123,2.6123,2.5973,2.6123,33000.0],["1994-04-19",2.6123,2.6273,2.5822,2.5973,105250.0],["1994-04-20",2.6123,2.6123,2.5522,2.5672,86250.0],["1994-04-21",2.5522,2.5672,2.5222,2.5522,194500.0],["1994-04-22",2.5372,2.5672,2.5297,2.5372,212750.0],["1994-04-25",2.5522,2.5822,2.5222,2.5822,408500.0],["1994-04-26",2.5973,2.6723,2.5973,2.6498,207250.0],["1994-04-28",2.6873,2.6948,2.6573,2.6648,199500.0],["1994-04-29",2.6423,2.6423,2.5822,2.5973,48000.0],["1994-05-02",2.5522,2.5522,2.4171,2.4772,141500.0],["1994-05-03",2.4922,2.5072,2.282,2.312,352500.0],["1994-05-04",2.297,2.327,2.1919,2.327,421250.0],["1994-05-05",2.357,2.5222,2.357,2.4321,294000.0],["1994-05-06",2.357,2.4772,2.282,2.4621,405500.0],["1994-05-09",2.4321,2.4772,2.4321,2.4471,80000.0],["1994-05-10",2.4772,2.4772,2.4471,2.4772,59500.0],["1994-05-11",2.4471,2.4922,2.4321,2.4621,240000.0],["1994-05-12",2.4621,2.4922,2.4621,2.4922,29750.0],["1994-05-13",2.4621,2.5222,2.4621,2.5072,59500.0],["1994-05-16",2.5072,2.5822,2.4772,2.5372,69250.0],["1994-05-17",2.5822,2.6123,2.5672,2.6123,65000.0],["1994-05-18",2.6123,2.6273,2.5672,2.6123,63000.0],["1994-05-19",2.6423,2.9275,2.6423,2.9275,383000.0],["1994-05-20",2.9576,2.9576,2.8975,2.8975,291750.0],["1994-05-23",2.8825,2.9426,2.8225,2.8375,95750.0],["1994-05-24",2.8074,2.8675,2.7924,2.8525,237000.0],["1994-05-25",2.8225,2.8525,2.8074,2.845,37000.0],["1994-05-26",2.8675,2.8675,2.8074,2.8675,94000.0],["1994-05-27",2.8375,2.8375,2.8074,2.8375,52250.0],["1994-05-31",2.8375,2.9125,2.8074,2.9125,138500.0],["1994-06-01",2.8825,2.9125,2.8675,2.8825,240750.0],["1994-06-02",2.8825,2.8975,2.8675,2.8825,48750.0],["1994-06-03",2.8675,2.8975,2.8525,2.8825,64000.0],["1994-06-06",2.8825,2.8975,2.8825,2.8825,92500.0],["1994-06-07",2.8525,2.8975,2.8525,2.8975,67500.0],["1994-06-08",2.8675,2.8975,2.8225,2.8525,363000.0],["1994-06-09",2.8225,2.8225,2.7174,2.7774,199000.0],["1994-06-10",2.8225,2.8375,2.7624,2.8375,162750.0],["1994-06-13",2.8675,2.9125,2.8675,2.8825,324250.0],["1994-06-14",2.9125,3.0176,2.8825,3.0026,476500.0],["1994-06-15",3.0026,3.0026,2.9576,2.9576,23500.0],["1994-06-16",2.9876,3.0176,2.9726,3.0176,129500.0],["1994-06-17",2.9876,3.0176,2.9876,2.9876,168000.0],["1994-06-20",2.9576,2.9726,2.9275,2.9275,42750.0],["1994-06-21",2.92,2.92,2.8975,2.9125,70500.0],["1994-06-22",2.9125,2.9426,2.9125,2.9426,111750.0],["1994-06-23",2.9426,2.9426,2.9426,2.9426,3250.0],["1994-06-24",2.8975,2.9125,2.8675,2.8675,88500.0],["1994-06-27",2.8675,2.8675,2.8225,2.8375,15000.0],["1994-06-28",2.8074,2.8225,2.7774,2.7774,221750.0],["1994-06-29",2.7624,2.7774,2.6123,2.6123,309750.0],["1994-06-30",2.6123,2.6573,2.5522,2.6423,197250.0],["1994-07-01",2.5973,2.6573,2.5973,2.6423,93250.0],["1994-07-05",2.6273,2.6423,2.6123,2.6423,13500.0],["1994-07-06",2.5973,2.6273,2.5372,2.5973,368750.0],["1994-07-07",2.6123,2.6123,2.5822,2.5822,159000.0],["1994-07-08",2.5822,2.5822,2.4922,2.5522,830250.0],["1994-07-11",2.5372,2.5372,2.4471,2.4621,337500.0],["1994-07-12",2.4922,2.4922,2.4321,2.4321,153250.0],["1994-07-13",2.4321,2.4471,2.4171,2.4321,206750.0],["1994-07-14",2.4471,2.4621,2.4171,2.4171,255250.0],["1994-07-15",2.4471,2.4471,2.4171,2.4321,153750.0],["1994-07-18",2.4171,2.4471,2.4171,2.4171,34500.0],["1994-07-19",2.4021,2.4171,2.3871,2.4171,41000.0],["1994-07-20",2.4021,2.4021,2.267,2.297,158250.0],["1994-07-21",2.297,2.357,2.267,2.357,133000.0],["1994-07-22",2.3721,2.4171,2.3721,2.3946,204750.0],["1994-07-25",2.3721,2.4021,2.3721,2.3721,20750.0],["1994-07-26",2.4021,2.4021,2.4021,2.4021,1750.0],["1994-07-27",2.357,2.357,2.282,2.312,318000.0],["1994-07-28",2.297,2.327,2.297,2.327,17250.0],["1994-07-29",2.327,2.3871,2.327,2.3721,90250.0],["1994-08-01",2.342,2.4021,2.2219,2.267,180500.0],["1994-08-02",2.2369,2.5222,2.2369,2.4922,642500.0],["1994-08-03",2.5072,2.8375,2.5072,2.7774,906750.0],["1994-08-04",2.8225,2.8675,2.4171,2.5372,944000.0],["1994-08-05",2.5372,2.6723,2.4621,2.6423,250750.0],["1994-08-08",2.6873,2.8825,2.6873,2.7624,325500.0],["1994-08-09",2.7624,2.7624,2.6573,2.6723,175000.0],["1994-08-10",2.6573,2.6723,2.5672,2.6573,142500.0],["1994-08-11",2.6123,2.6573,2.5973,2.6423,45500.0],["1994-08-12",2.6273,2.6273,2.5372,2.5822,1396750.0],["1994-08-15",2.5522,2.5822,2.5372,2.5522,40250.0],["1994-08-16",2.5822,2.7023,2.5822,2.6573,465750.0],["1994-08-17",2.6873,2.7324,2.6723,2.7174,389000.0],["1994-08-18",2.7174,2.7174,2.6273,2.6573,228750.0],["1994-08-19",2.6573,2.8375,2.6273,2.8225,801750.0],["1994-08-22",2.8675,2.9876,2.8225,2.9726,353250.0],["1994-08-23",2.9876,3.0026,2.9426,2.9426,396750.0],["1994-08-24",2.9426,2.9726,2.9125,2.9726,143000.0],["1994-08-25",2.9426,2.9876,2.9426,2.9426,55500.0],["1994-08-26",2.9125,2.9275,2.8825,2.8975,423750.0],["1994-08-29",2.8825,2.9275,2.8825,2.9125,255000.0],["1994-08-30",2.8825,2.8975,2.8074,2.8375,165250.0],["1994-08-31",2.8375,2.9125,2.8375,2.8825,281500.0],["1994-09-01",2.8675,2.8975,2.8525,2.8825,110500.0],["1994-09-02",2.8825,2.9275,2.8825,2.9125,93250.0],["1994-09-06",2.8825,2.9275,2.8675,2.8825,247500.0],["1994-09-07",2.8525,2.8825,2.8525,2.8675,24750.0],["1994-09-08",2.8825,2.8825,2.8225,2.8525,209500.0],["1994-09-09",2.8375,2.8375,2.7023,2.7174,145250.0],["1994-09-12",2.6723,2.7023,2.6723,2.7023,50750.0],["1994-09-13",2.7023,2.7924,2.7023,2.7774,99500.0],["1994-09-14",2.7924,2.8525,2.7924,2.8525,82500.0],["1994-09-15",2.8225,2.8825,2.8225,2.8675,184250.0],["1994-09-16",2.8375,2.9726,2.8375,2.9576,203250.0],["1994-09-19",2.9726,3.0476,2.9726,3.0476,270250.0],["1994-09-20",3.0176,3.0476,2.9275,2.9275,262500.0],["1994-09-21",2.9125,2.9726,2.8225,2.8525,139500.0],["1994-09-22",2.8825,2.8825,2.8225,2.8675,40250.0],["1994-09-23",2.8375,2.8525,2.8074,2.8525,255000.0],["1994-09-26",2.7924,2.8375,2.7924,2.8375,21000.0],["1994-09-27",2.7924,2.8375,2.7774,2.8225,115500.0],["1994-09-28",2.7924,2.8525,2.7924,2.8375,205250.0],["1994-09-29",2.8224,2.8825,2.8074,2.8825,165250.0],["1994-09-30",2.8975,2.9426,2.8975,2.9426,351000.0],["1994-10-03",2.9426,3.0026,2.9426,3.0026,89000.0],["1994-10-04",3.0026,3.0627,2.9426,2.9576,263250.0],["1994-10-05",2.9275,2.9426,2.8224,2.8825,295750.0],["1994-10-06",2.8975,2.9576,2.8975,2.9125,89000.0],["1994-10-07",2.9275,3.1227,2.9275,3.0326,460500.0],["1994-10-10",3.0476,3.2128,3.0476,3.1978,316500.0],["1994-10-11",3.2278,3.2879,3.2278,3.2728,485750.0],["1994-10-12",3.3029,3.423,3.2728,3.2879,451500.0],["1994-10-13",3.3329,3.3929,3.2578,3.2728,448500.0],["1994-10-14",3.2428,3.3029,3.2278,3.3029,182500.0],["1994-10-17",3.2728,3.3029,3.2428,3.2428,71000.0],["1994-10-18",3.2503,3.3179,3.2503,3.3179,194250.0],["1994-10-19",3.2879,3.3179,3.2428,3.2653,135250.0],["1994-10-20",3.2428,3.2428,3.1377,3.1678,127000.0],["1994-10-21",3.1377,3.1527,3.0627,3.0927,301500.0],["1994-10-24",3.1227,3.1527,3.0927,3.1077,122750.0],["1994-10-25",3.0627,3.0927,3.0476,3.0627,97500.0],["1994-10-26",3.0777,3.0927,3.0777,3.0927,13500.0],["1994-10-27",3.0777,3.1527,3.0777,3.1227,136000.0],["1994-10-28",3.1377,3.1377,3.1077,3.1077,19500.0],["1994-10-31",3.1678,3.1978,3.1377,3.1978,77250.0],["1994-11-01",3.1527,3.1828,3.1527,3.1527,13750.0],["1994-11-02",3.1077,3.1377,3.1077,3.1227,53750.0],["1994-11-03",3.1077,3.1377,3.1077,3.1227,242750.0],["1994-11-04",3.1377,3.1828,3.1227,3.1828,628500.0],["1994-11-07",3.1978,3.1978,3.1227,3.1227,40750.0],["1994-11-08",3.1077,3.1415,3.0777,3.1227,272500.0],["1994-11-09",3.1227,3.1678,3.0627,3.0627,416750.0],["1994-11-10",3.0627,3.0627,3.0176,3.0176,157250.0],["1994-11-11",3.0026,3.0176,2.9426,3.0026,341250.0],["1994-11-14",3.0326,3.0627,3.0176,3.0326,415750.0],["1994-11-15",3.0326,3.1377,3.0326,3.1077,533250.0],["1994-11-16",3.1377,3.1377,3.1227,3.1227,103750.0],["1994-11-17",3.1377,3.1377,3.0627,3.0627,203250.0],["1994-11-18",3.1077,3.1227,3.0326,3.0476,159000.0],["1994-11-21",3.0326,3.0326,2.9125,2.9125,142000.0],["1994-11-22",2.8825,2.8975,2.8225,2.8225,146250.0],["1994-11-23",2.8074,2.8675,2.8074,2.8675,239250.0],["1994-11-25",2.8975,3.0176,2.8825,2.9726,396250.0],["1994-11-28",3.0026,3.0927,3.0026,3.0777,196500.0],["1994-11-29",3.1077,3.1828,3.0927,3.1828,436500.0],["1994-11-30",3.1978,3.2278,3.1077,3.1227,263250.0],["1994-12-01",3.0476,3.0777,3.0026,3.0777,66750.0],["1994-12-02",2.9876,3.0026,2.9726,2.9876,216750.0],["1994-12-05",3.0326,3.0476,3.0026,3.0476,114500.0],["1994-12-06",3.0476,3.1377,3.0476,3.1227,225500.0],["1994-12-07",3.1302,3.1678,3.1302,3.1678,384500.0],["1994-12-08",3.1678,3.1678,3.1377,3.1377,48000.0],["1994-12-09",3.1077,3.1377,3.1077,3.1377,24250.0],["1994-12-12",3.1077,3.1227,3.1077,3.1077,66500.0],["1994-12-13",3.1227,3.1377,3.1227,3.1377,207750.0],["1994-12-14",3.1227,3.1302,3.1227,3.1227,38500.0],["1994-12-15",3.1227,3.1377,3.1077,3.1227,28750.0],["1994-12-16",3.1377,3.1377,3.1227,3.1227,22750.0],["1994-12-19",3.1077,3.1527,3.0927,3.0927,55250.0],["1994-12-20",3.0927,3.1077,2.9275,2.9426,127000.0],["1994-12-21",2.9275,2.9275,2.8525,2.8825,123250.0],["1994-12-22",2.8481,2.9386,2.7728,2.9235,240250.0],["1994-12-23",2.9838,3.029,2.9536,2.9687,239000.0],["1994-12-27",2.9536,2.9687,2.9084,2.9084,128250.0],["1994-12-28",2.9536,2.9762,2.8934,2.8934,124750.0],["1994-12-29",2.9536,3.0139,2.9235,3.0139,65000.0],["1994-12-30",3.029,3.044,3.0139,3.029,25750.0],["1995-01-03",3.029,3.0591,3.029,3.0591,35750.0],["1995-01-04",3.0139,3.044,3.0064,3.0139,15000.0],["1995-01-05",3.0139,3.0742,3.0139,3.0742,68250.0],["1995-01-06",3.044,3.044,2.9988,3.0139,22000.0],["1995-01-09",2.9838,2.9838,2.9235,2.9235,50000.0],["1995-01-10",2.8934,2.8934,2.5618,2.5769,312000.0],["1995-01-11",2.5618,2.8029,2.5468,2.7577,403250.0],["1995-01-12",2.8331,3.029,2.818,2.9988,395250.0],["1995-01-13",3.029,3.1345,2.9687,3.0893,273500.0],["1995-01-16",3.0591,3.0591,2.9536,2.9687,112750.0],["1995-01-17",2.9386,2.9386,2.8934,2.9386,60000.0],["1995-01-18",2.8934,2.8934,2.7879,2.7879,100250.0],["1995-01-19",2.7728,2.7728,2.6522,2.6522,99000.0],["1995-01-20",2.6372,2.7276,2.592,2.7125,218750.0],["1995-01-23",2.6673,2.6824,2.5468,2.6522,130750.0],["1995-01-24",2.6522,2.7577,2.6522,2.6974,68250.0],["1995-01-25",2.7125,2.7728,2.6447,2.7125,287000.0],["1995-01-26",2.7125,2.7427,2.6824,2.6899,106250.0],["1995-01-27",2.6824,2.7125,2.6673,2.6673,62000.0],["1995-01-30",2.6372,2.6372,2.5468,2.5844,122750.0],["1995-01-31",2.592,2.7276,2.5468,2.7125,206000.0],["1995-02-01",2.7879,2.8632,2.6974,2.6974,169500.0],["1995-02-02",2.6824,2.7276,2.6372,2.6899,120000.0],["1995-02-03",2.7276,2.8934,2.7125,2.8934,287000.0],["1995-02-06",2.8632,2.867,2.7577,2.7728,157500.0],["1995-02-07",2.7728,2.7728,2.7125,2.7577,113750.0],["1995-02-08",2.7577,2.7879,2.6824,2.7577,187000.0],["1995-02-09",2.7125,2.7276,2.6673,2.6974,218750.0],["1995-02-10",2.6522,2.7125,2.6221,2.6824,240250.0],["1995-02-13",2.6824,2.6824,2.6372,2.6522,66000.0],["1995-02-14",2.6221,2.6221,2.5317,2.5618,118000.0],["1995-02-15",2.5618,2.5618,2.494,2.5015,101000.0],["1995-02-16",2.4563,2.4563,2.3358,2.381,231250.0],["1995-02-17",2.4413,2.4563,2.3659,2.3961,179000.0],["1995-02-21",2.4111,2.4563,2.4111,2.4111,112750.0],["1995-02-22",2.4262,2.4262,2.4111,2.4262,23500.0],["1995-02-23",2.4563,2.4865,2.4413,2.4413,23000.0],["1995-02-24",2.4563,2.5317,2.4563,2.5166,60000.0],["1995-02-27",2.5317,2.5317,2.4865,2.5166,114000.0],["1995-02-28",2.5241,2.5468,2.5166,2.5468,35250.0],["1995-03-01",2.5468,2.5618,2.5166,2.5317,74500.0],["1995-03-02",2.5468,2.5618,2.4563,2.4714,170000.0],["1995-03-03",2.4413,2.4413,2.2906,2.3358,218500.0],["1995-03-06",2.2755,2.2755,2.2152,2.2472,246750.0],["1995-03-07",2.2303,2.2755,2.0796,2.1549,148250.0],["1995-03-08",2.1549,2.1851,2.0947,2.1192,219750.0],["1995-03-09",2.0796,2.1399,2.0043,2.0043,257000.0],["1995-03-10",2.0796,2.2906,2.0495,2.2906,341250.0],["1995-03-13",2.3056,2.5015,2.3056,2.4563,460750.0],["1995-03-14",2.5618,2.8029,2.5468,2.7728,536250.0],["1995-03-15",2.7803,2.7803,2.7125,2.7427,105750.0],["1995-03-16",2.7728,2.7879,2.7427,2.7728,73750.0],["1995-03-17",2.7879,2.8632,2.7728,2.8255,121750.0],["1995-03-20",2.818,2.8331,2.7879,2.8331,133500.0],["1995-03-21",2.7879,2.8029,2.7728,2.7728,154000.0],["1995-03-22",2.8331,2.8632,2.8029,2.8029,36750.0],["1995-03-23",2.8331,2.8481,2.818,2.8481,45750.0],["1995-03-24",2.8481,2.9084,2.818,2.9084,297750.0],["1995-03-27",2.9235,2.9536,2.8934,2.8934,135250.0],["1995-03-28",2.8783,2.8934,2.8029,2.8029,169750.0],["1995-03-29",2.8029,2.818,2.7728,2.7728,270000.0],["1995-03-30",2.8029,2.818,2.7879,2.8029,307750.0],["1995-03-31",2.7728,2.7728,2.7577,2.7728,63750.0],["1995-04-03",2.7728,2.7728,2.7276,2.7276,44750.0],["1995-04-04",2.7276,2.7728,2.7276,2.7728,88250.0],["1995-04-05",2.7728,2.8481,2.7728,2.8029,221000.0],["1995-04-06",2.8331,2.8331,2.8029,2.8029,259500.0],["1995-04-07",2.8331,2.8331,2.8029,2.818,37750.0],["1995-04-10",2.818,2.8632,2.818,2.8481,291500.0],["1995-04-11",2.8632,2.8783,2.8481,2.8632,156500.0],["1995-04-12",2.8783,2.8783,2.8331,2.8783,59500.0],["1995-04-13",2.8331,2.8481,2.8331,2.8481,131500.0],["1995-04-17",2.8331,2.8481,2.8331,2.8481,68000.0],["1995-04-18",2.8331,2.8481,2.8331,2.8481,54000.0],["1995-04-19",2.8481,2.8481,2.818,2.818,18000.0],["1995-04-20",2.8331,2.8331,2.8029,2.8331,40500.0],["1995-04-21",2.8481,2.8934,2.8481,2.8934,82500.0],["1995-04-24",2.8783,2.8934,2.8707,2.8934,72000.0],["1995-04-25",2.8934,2.8934,2.8632,2.8632,76500.0],["1995-04-26",2.8632,2.8934,2.8632,2.8632,57750.0],["1995-04-27",2.8783,2.8934,2.8783,2.8934,36250.0],["1995-04-28",2.8934,2.8934,2.8632,2.8632,2500.0],["1995-05-01",2.8632,2.8632,2.8632,2.8632,0.0],["1995-05-02",2.8934,2.8934,2.8632,2.8783,64500.0],["1995-05-03",2.8783,2.9235,2.8783,2.9084,127250.0],["1995-05-04",2.8934,2.9386,2.8481,2.8783,514250.0],["1995-05-05",2.8616,2.8919,2.8616,2.8767,102750.0],["1995-05-08",2.8767,2.9221,2.8464,2.907,166250.0],["1995-05-09",2.9221,2.9221,2.8616,2.907,693000.0],["1995-05-10",2.8767,2.8767,2.8464,2.8767,76750.0],["1995-05-11",2.8767,2.8767,2.8616,2.8767,323750.0],["1995-05-12",2.8616,2.907,2.8616,2.907,156250.0],["1995-05-15",2.8919,2.9978,2.8919,2.9221,127250.0],["1995-05-16",2.8919,2.8919,2.8767,2.8767,3750.0],["1995-05-17",2.8919,2.9221,2.8464,2.8464,670500.0],["1995-05-18",2.907,3.0281,2.907,2.9221,1464500.0],["1995-05-19",2.8919,2.9524,2.8919,2.9373,288000.0],["1995-05-22",2.907,2.9221,2.907,2.9221,5000.0],["1995-05-23",2.9373,2.9373,2.8767,2.9221,236500.0],["1995-05-24",2.907,3.013,2.907,2.9827,300500.0],["1995-05-25",2.9978,3.0281,2.9827,3.013,99250.0],["1995-05-26",3.0281,3.0584,3.013,3.013,137250.0],["1995-05-30",3.0433,3.0962,3.0433,3.0584,122500.0],["1995-05-31",3.0584,3.0735,3.0584,3.0584,29750.0],["1995-06-01",3.0433,3.119,3.0433,3.119,134500.0],["1995-06-02",3.119,3.2098,3.119,3.1852,207250.0],["1995-06-05",3.2401,3.4521,3.2401,3.3915,512250.0],["1995-06-06",3.3763,3.4521,3.3612,3.3612,276000.0],["1995-06-07",3.3612,3.3612,3.3158,3.3309,88500.0],["1995-06-08",3.3006,3.3309,3.2249,3.2855,162750.0],["1995-06-09",3.2401,3.2704,3.2401,3.2704,71250.0],["1995-06-12",3.2401,3.2552,3.2249,3.2249,57750.0],["1995-06-13",3.2704,3.3309,3.2704,3.2855,101750.0],["1995-06-14",3.2855,3.3006,3.2401,3.2401,37000.0],["1995-06-15",3.2401,3.2571,3.2401,3.2401,17250.0],["1995-06-16",3.2401,3.2855,3.2401,3.2855,3000.0],["1995-06-19",3.2552,3.2552,3.1644,3.1947,120750.0],["1995-06-20",3.1795,3.1947,3.1644,3.1795,74750.0],["1995-06-21",3.1644,3.1947,3.1644,3.1852,59250.0],["1995-06-22",3.1947,3.2098,3.1492,3.1644,482000.0],["1995-06-23",3.1644,3.1644,3.1038,3.1341,199250.0],["1995-06-26",3.1492,3.1511,3.119,3.119,113750.0],["1995-06-27",3.1038,3.1341,3.1038,3.1341,17500.0],["1995-06-28",3.1644,3.1947,3.1436,3.1947,233000.0],["1995-06-29",3.2098,3.2249,3.1644,3.1947,120000.0],["1995-06-30",3.1947,3.2249,3.1947,3.2249,20750.0],["1995-07-03",3.1947,3.2249,3.1947,3.2098,37500.0],["1995-07-05",3.1644,3.1947,3.0584,3.1947,112000.0],["1995-07-06",3.2098,3.2401,3.1947,3.2098,35250.0],["1995-07-07",3.2401,3.2704,3.2249,3.2401,36500.0],["1995-07-10",3.2704,3.2855,3.2552,3.2552,89500.0],["1995-07-11",3.2855,3.3006,3.2401,3.3006,225250.0],["1995-07-12",3.3158,3.3309,3.3006,3.3158,54000.0],["1995-07-13",3.3006,3.3158,3.2855,3.2855,3000.0],["1995-07-14",3.2704,3.2855,3.2704,3.2855,29000.0],["1995-07-17",3.2552,3.2855,3.2552,3.2552,1500.0],["1995-07-18",3.2552,3.2704,3.2401,3.2704,29500.0],["1995-07-19",3.2098,3.2098,3.1492,3.1795,45000.0],["1995-07-20",3.2098,3.2098,3.1644,3.1795,14000.0],["1995-07-21",3.1947,3.1947,3.1644,3.1644,52500.0],["1995-07-24",3.1492,3.1947,3.1492,3.1492,115250.0],["1995-07-25",3.1492,3.1492,3.1341,3.1341,21250.0],["1995-07-26",3.1341,3.1492,3.1038,3.1038,264750.0],["1995-07-27",3.119,3.119,3.1038,3.1038,8250.0],["1995-07-28",3.1038,3.1038,3.1038,3.1038,12750.0],["1995-07-31",3.0887,3.0887,2.9978,2.9978,261250.0],["1995-08-01",2.9978,3.0281,2.9676,2.9827,81000.0],["1995-08-02",2.9978,3.0281,2.9978,3.013,78250.0],["1995-08-03",2.8767,2.9978,2.8767,2.9978,39250.0],["1995-08-04",2.9524,2.9524,2.907,2.907,81000.0],["1995-08-07",2.907,2.9373,2.8919,2.8919,12250.0],["1995-08-08",2.8919,2.8919,2.801,2.8313,109250.0],["1995-08-09",2.8313,2.8313,2.7859,2.8161,24250.0],["1995-08-10",2.7859,2.7859,2.7253,2.7859,227500.0],["1995-08-11",2.7253,2.7253,2.6799,2.6799,50500.0],["1995-08-14",2.695,2.695,2.695,2.695,1750.0],["1995-08-15",2.695,2.7102,2.6647,2.6647,72500.0],["1995-08-16",2.6496,2.6647,2.6193,2.6193,206250.0],["1995-08-17",2.6193,2.6647,2.6193,2.6496,263000.0],["1995-08-18",2.6647,2.7253,2.6647,2.7102,247500.0],["1995-08-21",2.7253,2.7253,2.6496,2.6647,162000.0],["1995-08-22",2.6496,2.6647,2.6193,2.6496,177750.0],["1995-08-23",2.6496,2.6647,2.6193,2.6496,17500.0],["1995-08-24",2.6042,2.6193,2.5739,2.6042,157500.0],["1995-08-25",2.6193,2.6496,2.6042,2.6042,171250.0],["1995-08-28",2.6042,2.6193,2.6042,2.6193,17000.0],["1995-08-29",2.6042,2.6042,2.5588,2.5739,113500.0],["1995-08-30",2.589,2.589,2.5588,2.5588,147500.0],["1995-08-31",2.5739,2.6042,2.5436,2.5739,198250.0],["1995-09-01",2.5436,2.5739,2.5285,2.5285,159250.0],["1995-09-05",2.5436,2.5739,2.5436,2.5436,84000.0],["1995-09-06",2.5436,2.5739,2.5436,2.5436,75000.0],["1995-09-07",2.5436,2.589,2.5436,2.589,37750.0],["1995-09-08",2.5436,2.5588,2.5436,2.5436,7250.0],["1995-09-11",2.5436,2.5739,2.5436,2.5739,33750.0],["1995-09-12",2.5436,2.5739,2.5436,2.5588,40500.0],["1995-09-13",2.5436,2.5739,2.5436,2.5512,83000.0],["1995-09-14",2.5436,2.5739,2.5436,2.5588,161000.0],["1995-09-15",2.5739,2.6193,2.5739,2.6193,57500.0],["1995-09-18",2.6193,2.6193,2.6193,2.6193,3750.0],["1995-09-19",2.6042,2.6193,2.6042,2.6193,13500.0],["1995-09-20",2.6042,2.6345,2.589,2.589,39250.0],["1995-09-21",2.589,2.589,2.5739,2.5739,106000.0],["1995-09-22",2.5739,2.589,2.5588,2.589,41000.0],["1995-09-25",2.5436,2.5588,2.5285,2.5285,295250.0],["1995-09-26",2.5133,2.5436,2.4982,2.4982,63750.0],["1995-09-27",2.4679,2.5285,2.4225,2.4982,299750.0],["1995-09-28",2.5285,2.5285,2.4982,2.5133,289500.0],["1995-09-29",2.5285,2.589,2.5285,2.589,130000.0],["1995-10-02",2.6042,2.6042,2.5436,2.5436,60250.0],["1995-10-03",2.5133,2.5285,2.4679,2.4831,132000.0],["1995-10-04",2.5133,2.5588,2.4831,2.5588,197250.0],["1995-10-05",2.5133,2.5739,2.5133,2.5588,89250.0],["1995-10-06",2.5588,2.6042,2.5588,2.5588,40500.0],["1995-10-09",2.6042,2.6042,2.5588,2.6042,45000.0],["1995-10-10",2.5436,2.589,2.5133,2.589,136750.0],["1995-10-11",2.5739,2.6193,2.5739,2.6193,47000.0],["1995-10-12",2.5739,2.6042,2.5739,2.589,24750.0],["1995-10-13",2.6042,2.6042,2.589,2.589,8000.0],["1995-10-16",2.6193,2.6193,2.5739,2.589,124000.0],["1995-10-17",2.6042,2.6647,2.589,2.6496,367500.0],["1995-10-18",2.6799,2.6799,2.6345,2.6647,71750.0],["1995-10-19",2.6799,2.6799,2.6496,2.6647,7750.0],["1995-10-20",2.6647,2.6799,2.6647,2.6799,198000.0],["1995-10-23",2.6799,2.7859,2.6799,2.7404,247750.0],["1995-10-24",2.7707,2.801,2.7556,2.801,161500.0],["1995-10-25",2.8161,2.8313,2.7859,2.801,87750.0],["1995-10-26",2.7707,2.7859,2.7404,2.7707,50250.0],["1995-10-27",2.7556,2.8161,2.7556,2.801,98250.0],["1995-10-30",2.801,2.8616,2.801,2.8161,174250.0],["1995-10-31",2.8161,2.8313,2.801,2.801,100000.0],["1995-11-01",2.7859,2.8161,2.7859,2.8161,71000.0],["1995-11-02",2.801,2.8616,2.7859,2.8313,69500.0],["1995-11-03",2.8313,2.8464,2.8161,2.8161,111250.0],["1995-11-06",2.801,2.801,2.7707,2.801,46500.0],["1995-11-07",2.7707,2.7707,2.7404,2.7404,25000.0],["1995-11-08",2.7404,2.7556,2.7253,2.7253,94000.0],["1995-11-09",2.7253,2.7404,2.7102,2.7102,56250.0],["1995-11-10",2.695,2.7253,2.695,2.7102,100250.0],["1995-11-13",2.7253,2.7253,2.6647,2.6799,121000.0],["1995-11-14",2.7102,2.7102,2.6723,2.6799,45000.0],["1995-11-15",2.7253,2.7253,2.695,2.695,66750.0],["1995-11-16",2.7253,2.7404,2.7102,2.7404,13250.0],["1995-11-17",2.7102,2.7404,2.695,2.7404,30250.0],["1995-11-20",2.7253,2.7253,2.6496,2.6496,141750.0],["1995-11-21",2.6345,2.6799,2.6345,2.6572,16250.0],["1995-11-22",2.6647,2.6799,2.6496,2.6496,287750.0],["1995-11-24",2.6799,2.6799,2.6496,2.6647,79000.0],["1995-11-27",2.6647,2.6647,2.6345,2.6345,15500.0],["1995-11-28",2.6345,2.6496,2.6345,2.6345,9750.0],["1995-11-29",2.6193,2.6496,2.6193,2.6193,129250.0],["1995-11-30",2.6193,2.6496,2.6193,2.6496,4500.0],["1995-12-01",2.6647,2.6647,2.6193,2.642,15750.0],["1995-12-04",2.6647,2.7253,2.6647,2.7102,237500.0],["1995-12-05",2.7253,2.7404,2.695,2.7404,116500.0],["1995-12-06",2.7102,2.7404,2.7102,2.7404,17250.0],["1995-12-07",2.7102,2.7404,2.7102,2.7404,23500.0],["1995-12-08",2.7253,2.7575,2.7102,2.7102,116500.0],["1995-12-11",2.7102,2.7404,2.7102,2.7102,83500.0],["1995-12-12",2.7404,2.7556,2.7404,2.7556,10750.0],["1995-12-13",2.7556,2.7707,2.7404,2.7556,48750.0],["1995-12-14",2.7556,2.9524,2.7556,2.9221,543500.0],["1995-12-15",2.9524,3.013,2.9524,2.9978,291750.0],["1995-12-18",2.9373,2.9524,2.8919,2.8919,118250.0],["1995-12-19",2.8767,2.907,2.8767,2.907,99250.0],["1995-12-20",2.907,2.9373,2.907,2.9221,130250.0],["1995-12-21",2.9373,2.9373,2.907,2.907,63750.0],["1995-12-22",2.907,2.9373,2.907,2.9221,236000.0],["1995-12-26",2.907,2.907,2.8313,2.8313,146500.0],["1995-12-27",2.8441,2.8593,2.7984,2.7984,77750.0],["1995-12-28",2.7984,2.8136,2.7832,2.7984,61250.0],["1995-12-29",2.8136,2.8289,2.8136,2.8289,1072500.0],["1996-01-02",2.8289,2.8593,2.8289,2.8593,125250.0],["1996-01-03",2.8745,2.9049,2.8745,2.8897,117250.0],["1996-01-04",2.8593,2.8745,2.8289,2.8289,127750.0],["1996-01-05",2.8136,2.8289,2.7832,2.7984,78750.0],["1996-01-08",2.8289,2.8441,2.8289,2.8441,36750.0],["1996-01-09",2.8441,2.8441,2.768,2.768,140750.0],["1996-01-10",2.7376,2.7528,2.692,2.692,61000.0],["1996-01-11",2.7243,2.7376,2.692,2.7072,109000.0],["1996-01-12",2.7072,2.7376,2.7072,2.7376,15500.0],["1996-01-15",2.7376,2.7376,2.692,2.692,71500.0],["1996-01-16",2.692,2.7224,2.6616,2.6768,76000.0],["1996-01-17",2.692,2.692,2.6311,2.6311,170000.0],["1996-01-18",2.6311,2.6463,2.6311,2.6311,39000.0],["1996-01-19",2.6311,2.6311,2.5703,2.5703,356000.0],["1996-01-22",2.5703,2.5703,2.5399,2.5551,43000.0],["1996-01-23",2.5475,2.5855,2.5095,2.5095,45000.0],["1996-01-24",2.5095,2.5551,2.5095,2.5095,158250.0],["1996-01-25",2.5095,2.5095,2.4486,2.4638,107500.0],["1996-01-26",2.4486,2.4638,2.403,2.403,130500.0],["1996-01-29",2.403,2.4182,2.3878,2.4182,39750.0],["1996-01-30",2.3878,2.4182,2.3878,2.4182,32250.0],["1996-01-31",2.4182,2.4486,2.3878,2.4486,157250.0],["1996-02-01",2.4486,2.4714,2.4486,2.4714,33750.0],["1996-02-02",2.479,2.5399,2.479,2.5095,100250.0],["1996-02-05",2.5095,2.5399,2.5095,2.5399,142750.0],["1996-02-06",2.5247,2.5551,2.5095,2.5551,322750.0],["1996-02-07",2.5703,2.6007,2.5551,2.5703,164250.0],["1996-02-08",2.5399,2.5855,2.5399,2.5703,88250.0],["1996-02-09",2.5703,2.5703,2.5703,2.5703,2500.0],["1996-02-12",2.5703,2.5703,2.5551,2.5551,3250.0],["1996-02-13",2.5399,2.5703,2.5399,2.5399,7250.0],["1996-02-14",2.5247,2.5551,2.5247,2.5399,17500.0],["1996-02-15",2.5703,2.5703,2.5247,2.5247,7750.0],["1996-02-16",2.5247,2.5399,2.5095,2.5399,6750.0],["1996-02-20",2.4943,2.5247,2.479,2.5247,77250.0],["1996-02-21",2.479,2.5418,2.479,2.5399,80750.0],["1996-02-22",2.5247,2.5475,2.5095,2.5399,36250.0],["1996-02-23",2.5703,2.5703,2.5399,2.5551,31250.0],["1996-02-26",2.5551,2.5551,2.5247,2.5247,14500.0],["1996-02-27",2.5095,2.5551,2.5095,2.5551,103500.0],["1996-02-28",2.5266,2.5551,2.5266,2.5551,14250.0],["1996-02-29",2.5399,2.5399,2.4943,2.5247,133500.0],["1996-03-01",2.5247,2.5551,2.5095,2.5551,16250.0],["1996-03-04",2.5551,2.5551,2.5247,2.5551,25750.0],["1996-03-05",2.5551,2.5855,2.5551,2.5551,274000.0],["1996-03-06",2.5855,2.5855,2.5551,2.5551,37500.0],["1996-03-07",2.5399,2.5703,2.5399,2.5399,2000.0],["1996-03-08",2.5247,2.5399,2.5247,2.5399,21250.0],["1996-03-11",2.5095,2.5399,2.5095,2.5399,6250.0],["1996-03-12",2.5095,2.5551,2.5095,2.5095,7500.0],["1996-03-13",2.5551,2.557,2.5532,2.5551,30500.0],["1996-03-14",2.5551,2.5722,2.5551,2.5703,140750.0],["1996-03-15",2.5551,2.5703,2.5551,2.5703,244750.0],["1996-03-18",2.5703,2.5703,2.5399,2.5703,21750.0],["1996-03-19",2.5703,2.5703,2.5703,2.5703,8500.0],["1996-03-20",2.5703,2.5703,2.5703,2.5703,1750.0],["1996-03-21",2.5703,2.6007,2.5551,2.5874,188750.0],["1996-03-22",2.6007,2.6102,2.5855,2.6102,186500.0],["1996-03-25",2.6159,2.6159,2.6083,2.6102,53250.0],["1996-03-26",2.5988,2.6159,2.5855,2.6159,29000.0],["1996-03-27",2.6007,2.6007,2.5855,2.5855,17500.0],["1996-03-28",2.5855,2.6007,2.5855,2.6007,17750.0],["1996-03-29",2.6159,2.6159,2.5855,2.5855,11000.0],["1996-04-01",2.6159,2.6311,2.6159,2.6311,30000.0],["1996-04-02",2.6159,2.6311,2.6159,2.6311,66000.0],["1996-04-03",2.6007,2.6159,2.6007,2.6159,12250.0],["1996-04-04",2.6007,2.6159,2.5855,2.6159,31750.0],["1996-04-08",2.5703,2.5855,2.5703,2.5855,7000.0],["1996-04-09",2.5399,2.5855,2.5399,2.5703,27000.0],["1996-04-10",2.5855,2.6007,2.5551,2.5855,29750.0],["1996-04-11",2.6007,2.6007,2.5551,2.5551,1000.0],["1996-04-12",2.5855,2.6007,2.5551,2.5703,10000.0],["1996-04-15",2.5855,2.6007,2.5703,2.5855,6250.0],["1996-04-16",2.5703,2.5874,2.5703,2.5703,49500.0],["1996-04-17",2.5855,2.6007,2.5703,2.6007,8750.0],["1996-04-18",2.5703,2.6007,2.5703,2.5703,135000.0],["1996-04-19",2.6007,2.6007,2.5855,2.6007,52750.0],["1996-04-22",2.6007,2.6159,2.5703,2.6007,144000.0],["1996-04-23",2.6007,2.6007,2.5703,2.6007,148750.0],["1996-04-24",2.5703,2.5855,2.5703,2.5703,1250.0],["1996-04-25",2.5855,2.5855,2.5703,2.5855,85250.0],["1996-04-26",2.5703,2.5855,2.5703,2.5855,26250.0],["1996-04-29",2.5855,2.6007,2.5703,2.5855,52000.0],["1996-04-30",2.6007,2.6007,2.5855,2.5855,51250.0],["1996-05-01",2.6007,2.6007,2.6007,2.6007,2000.0],["1996-05-02",2.5855,2.6007,2.5855,2.5855,123000.0],["1996-05-03",2.6007,2.6311,2.5855,2.6045,128000.0],["1996-05-06",2.6159,2.6159,2.5855,2.5855,33500.0],["1996-05-07",2.6127,2.6566,2.6089,2.6413,225250.0],["1996-05-08",2.6566,2.7329,2.6413,2.7329,248000.0],["1996-05-09",2.7329,2.7482,2.7024,2.7329,79500.0],["1996-05-10",2.7024,2.7635,2.7024,2.7635,98500.0],["1996-05-13",2.7329,2.7635,2.7329,2.7635,3000.0],["1996-05-14",2.7329,2.7787,2.7329,2.7787,2250.0],["1996-05-15",2.7635,2.7787,2.7482,2.7482,38500.0],["1996-05-16",2.7787,2.7787,2.7482,2.7482,3750.0],["1996-05-17",2.7635,2.7787,2.7329,2.7787,7750.0],["1996-05-20",2.7482,2.7787,2.7482,2.7787,70000.0],["1996-05-21",2.7787,2.7787,2.7482,2.7482,32500.0],["1996-05-22",2.7329,2.7787,2.7329,2.7787,89000.0],["1996-05-23",2.7787,2.7787,2.7482,2.7711,16250.0],["1996-05-24",2.7635,2.7635,2.7635,2.7635,750.0],["1996-05-28",2.7635,2.7635,2.7329,2.7635,32500.0],["1996-05-29",2.7482,2.7635,2.7329,2.7635,107500.0],["1996-05-30",2.7329,2.7635,2.7329,2.7482,47000.0],["1996-05-31",2.7482,2.794,2.7482,2.7806,423750.0],["1996-06-03",2.794,2.794,2.7768,2.794,498500.0],["1996-06-04",2.794,2.794,2.7482,2.7635,142500.0],["1996-06-05",2.7482,2.7635,2.7482,2.7482,38500.0],["1996-06-06",2.7482,2.7787,2.7329,2.7329,39500.0],["1996-06-07",2.7329,2.7482,2.7177,2.7482,187250.0],["1996-06-10",2.7482,2.7558,2.7329,2.7482,401500.0],["1996-06-11",2.7482,2.7635,2.7482,2.7482,303000.0],["1996-06-12",2.7635,2.7787,2.7482,2.7787,466500.0],["1996-06-13",2.7787,2.8551,2.7635,2.8398,543000.0],["1996-06-14",2.8551,2.8551,2.8398,2.8551,45250.0],["1996-06-17",2.8551,2.857,2.8398,2.8551,168000.0],["1996-06-18",2.8703,2.8703,2.8245,2.8703,10250.0],["1996-06-19",2.8703,2.8703,2.8245,2.8703,15500.0],["1996-06-20",2.8703,2.8703,2.8245,2.8398,46500.0],["1996-06-21",2.8245,2.8245,2.8093,2.8093,2750.0],["1996-06-24",2.8093,2.8551,2.8093,2.8398,15000.0],["1996-06-25",2.8551,2.8551,2.8093,2.8551,2750.0],["1996-06-26",2.8245,2.8703,2.8245,2.8703,93750.0],["1996-06-27",2.8703,2.8703,2.8703,2.8703,6000.0],["1996-06-28",2.8245,2.8703,2.8245,2.8703,34250.0],["1996-07-01",2.8398,2.8856,2.8398,2.8856,34750.0],["1996-07-02",2.8856,2.9467,2.8856,2.9467,214750.0],["1996-07-03",2.9467,2.962,2.9295,2.9467,84750.0],["1996-07-05",2.9162,2.962,2.9162,2.9162,16500.0],["1996-07-08",2.9467,2.962,2.9467,2.962,30500.0],["1996-07-09",2.962,3.1452,2.962,3.1318,548000.0],["1996-07-10",3.1452,3.2826,3.1452,3.2062,450250.0],["1996-07-11",3.1604,3.1604,3.0994,3.0994,94750.0],["1996-07-12",3.0994,3.0994,3.0536,3.0841,29000.0],["1996-07-15",3.0536,3.0536,2.9906,2.9906,65000.0],["1996-07-16",2.9772,2.9925,2.9314,2.9639,142000.0],["1996-07-17",2.962,2.9925,2.962,2.9925,15000.0],["1996-07-18",2.9772,3.0078,2.962,2.9791,61750.0],["1996-07-19",2.9772,3.0078,2.962,2.9944,42750.0],["1996-07-22",2.962,3.0078,2.962,2.962,12750.0],["1996-07-23",2.962,2.962,2.9314,2.962,155250.0],["1996-07-24",2.9162,2.9333,2.878,2.878,244000.0],["1996-07-25",2.8875,2.9162,2.8703,2.9162,19250.0],["1996-07-26",2.9009,2.9314,2.8703,2.9314,41500.0],["1996-07-29",2.8703,2.9314,2.8703,2.9314,1000.0],["1996-07-30",2.9314,2.9314,2.9009,2.9009,48000.0],["1996-07-31",2.9009,2.9181,2.9009,2.9162,75000.0],["1996-08-01",2.9162,2.9314,2.8856,2.8856,108500.0],["1996-08-02",2.8856,2.9162,2.8703,2.8703,123750.0],["1996-08-05",2.8703,2.8856,2.8551,2.8551,37500.0],["1996-08-06",2.8551,2.8703,2.7482,2.7635,235000.0],["1996-08-07",2.7482,2.7787,2.7482,2.7482,5750.0],["1996-08-08",2.7329,2.7329,2.6413,2.6413,106250.0],["1996-08-09",2.6413,2.6413,2.6108,2.6261,57750.0],["1996-08-12",2.6261,2.6261,2.6261,2.6261,2500.0],["1996-08-13",2.6261,2.6261,2.5955,2.5955,10250.0],["1996-08-14",2.5955,2.6108,2.5955,2.5955,73500.0],["1996-08-15",2.6108,2.6108,2.6108,2.6108,1250.0],["1996-08-16",2.565,2.5803,2.5345,2.5345,99500.0],["1996-08-19",2.5192,2.5497,2.5192,2.5497,8000.0],["1996-08-20",2.5497,2.5497,2.5497,2.5497,750.0],["1996-08-21",2.5345,2.5364,2.4887,2.4887,68500.0],["1996-08-22",2.5039,2.5039,2.4581,2.4734,110500.0],["1996-08-23",2.4581,2.4581,2.397,2.4123,79500.0],["1996-08-26",2.3818,2.3818,2.2902,2.2902,135750.0],["1996-08-27",2.336,2.3665,2.336,2.3665,75750.0],["1996-08-28",2.3665,2.4887,2.3512,2.4581,245750.0],["1996-08-29",2.4428,2.4734,2.4428,2.4734,78250.0],["1996-08-30",2.4428,2.4734,2.4428,2.46,159000.0],["1996-09-03",2.4428,2.4581,2.4276,2.4276,7750.0],["1996-09-04",2.4276,2.4581,2.4276,2.4352,45500.0],["1996-09-05",2.4581,2.4581,2.4581,2.4581,1000.0],["1996-09-06",2.4581,2.4734,2.4428,2.4428,41500.0],["1996-09-09",2.4887,2.4887,2.4887,2.4887,123000.0],["1996-09-10",2.5039,2.5039,2.4734,2.5039,47500.0],["1996-09-11",2.4734,2.5192,2.4734,2.4963,16500.0],["1996-09-12",2.5039,2.5192,2.4887,2.5192,69750.0],["1996-09-13",2.4887,2.5192,2.4867,2.4887,98750.0],["1996-09-16",2.4887,2.5192,2.4887,2.5192,1500.0],["1996-09-17",2.4944,2.5345,2.4887,2.5039,68750.0],["1996-09-18",2.5039,2.5345,2.4887,2.4887,24500.0],["1996-09-19",2.5116,2.5345,2.4887,2.5345,43250.0],["1996-09-20",2.4887,2.5345,2.4887,2.5345,27500.0],["1996-09-23",2.5173,2.5345,2.4963,2.5192,246750.0],["1996-09-24",2.5345,2.5516,2.5325,2.5345,87500.0],["1996-09-25",2.5497,2.5497,2.5345,2.5497,14250.0],["1996-09-26",2.5345,2.5822,2.5345,2.565,130500.0],["1996-09-27",2.565,2.565,2.5497,2.5497,33750.0],["1996-09-30",2.5345,2.5803,2.5345,2.5593,565250.0],["1996-10-01",2.565,2.565,2.5478,2.5516,154750.0],["1996-10-02",2.565,2.5669,2.5631,2.5669,66000.0],["1996-10-03",2.5803,2.5955,2.5803,2.5955,81250.0],["1996-10-04",2.5955,2.6108,2.5803,2.6108,72500.0],["1996-10-07",2.6108,2.6261,2.5803,2.6261,36250.0],["1996-10-08",2.6413,2.6566,2.6261,2.6566,31000.0],["1996-10-09",2.6108,2.6413,2.6108,2.6413,60000.0],["1996-10-10",2.6261,2.6413,2.6108,2.6108,125000.0],["1996-10-11",2.6261,2.6261,2.6108,2.6108,167250.0],["1996-10-14",2.6108,2.6261,2.5955,2.6108,27250.0],["1996-10-15",2.5955,2.6261,2.5955,2.6261,85500.0],["1996-10-16",2.6108,2.6108,2.5803,2.6108,125750.0],["1996-10-17",2.5803,2.5955,2.565,2.565,22250.0],["1996-10-18",2.5955,2.5955,2.565,2.5803,6000.0],["1996-10-21",2.5497,2.565,2.5192,2.5192,63000.0],["1996-10-22",2.502,2.5345,2.502,2.5345,104000.0],["1996-10-23",2.5345,2.5345,2.4887,2.4887,6500.0],["1996-10-24",2.5345,2.5345,2.5345,2.5345,1000.0],["1996-10-25",2.4887,2.5345,2.4887,2.5345,6250.0],["1996-10-28",2.4887,2.5192,2.4867,2.5039,44750.0],["1996-10-29",2.4887,2.4887,2.4887,2.4887,35250.0],["1996-10-30",2.4734,2.4734,2.4428,2.4581,251250.0],["1996-10-31",2.4524,2.4734,2.4428,2.4734,62000.0],["1996-11-01",2.4581,2.5039,2.4581,2.5039,167250.0],["1996-11-04",2.4887,2.5345,2.4867,2.5192,165000.0],["1996-11-05",2.5192,2.5516,2.5039,2.5497,124750.0],["1996-11-06",2.5039,2.5497,2.5039,2.5497,17000.0],["1996-11-07",2.5192,2.5497,2.5192,2.5497,2000.0],["1996-11-08",2.5497,2.565,2.5345,2.5497,102500.0],["1996-11-11",2.565,2.565,2.5345,2.5345,55000.0],["1996-11-12",2.565,2.565,2.5345,2.565,52000.0],["1996-11-13",2.5497,2.5497,2.5497,2.5497,11250.0],["1996-11-14",2.565,2.565,2.5345,2.5593,4500.0],["1996-11-15",2.5345,2.5497,2.5192,2.5192,70500.0],["1996-11-18",2.5192,2.5192,2.5039,2.5039,84250.0],["1996-11-19",2.5039,2.5192,2.4734,2.4734,80000.0],["1996-11-20",2.5039,2.5039,2.5039,2.5039,26000.0],["1996-11-21",2.4581,2.4581,2.3818,2.4123,156750.0],["1996-11-22",2.397,2.4276,2.397,2.4276,29750.0],["1996-11-25",2.397,2.4276,2.397,2.4276,1500.0],["1996-11-26",2.397,2.4276,2.3818,2.3818,59500.0],["1996-11-27",2.3665,2.4123,2.3665,2.3665,186000.0],["1996-11-29",2.3665,2.3818,2.3512,2.3512,53000.0],["1996-12-02",2.3818,2.3818,2.3512,2.3512,2000.0],["1996-12-03",2.336,2.3665,2.3207,2.3207,49500.0],["1996-12-04",2.3207,2.336,2.3207,2.3207,32500.0],["1996-12-05",2.3207,2.3207,2.2749,2.3054,104250.0],["1996-12-06",2.2596,2.2596,2.2291,2.2291,3000.0],["1996-12-09",2.2291,2.2444,2.1528,2.1528,96750.0],["1996-12-10",2.1528,2.1528,2.107,2.107,18250.0],["1996-12-11",2.107,2.107,2.0306,2.0306,57750.0],["1996-12-12",1.9543,1.9848,1.9543,1.9543,496750.0],["1996-12-13",1.9848,1.9848,1.9543,1.9848,55250.0],["1996-12-16",1.9543,1.9848,1.9543,1.9543,16500.0],["1996-12-17",1.9543,1.9848,1.9543,1.9543,301750.0],["1996-12-18",1.9543,1.9695,1.9543,1.9543,575000.0],["1996-12-19",1.9543,1.9695,1.9543,1.9543,50250.0],["1996-12-20",1.9543,1.9695,1.9543,1.9543,35750.0],["1996-12-23",1.9543,1.9695,1.9543,1.9695,162250.0],["1996-12-24",1.9619,1.9619,1.9543,1.9543,52750.0],["1996-12-26",1.9543,1.9638,1.9543,1.9638,48000.0],["1996-12-27",1.9543,1.9695,1.9543,1.9695,650750.0],["1996-12-30",1.9543,1.9695,1.9543,1.9543,48750.0],["1996-12-31",1.9619,1.9695,1.9543,1.9695,138250.0],["1997-01-02",1.9543,1.9543,1.8932,1.8932,182750.0],["1997-01-03",1.8932,1.9237,1.8913,1.8989,100750.0],["1997-01-06",1.9085,1.9695,1.8932,1.9543,270250.0],["1997-01-07",1.9543,1.9848,1.939,1.9695,300250.0],["1997-01-08",1.9848,2.0001,1.9848,1.9848,263500.0],["1997-01-09",1.9924,2.0001,1.9848,2.0001,51000.0],["1997-01-10",1.9695,2.0001,1.9695,2.0001,255500.0],["1997-01-13",2.0001,2.0001,1.9695,1.9924,305750.0],["1997-01-14",1.9924,2.002,1.9848,1.9924,580750.0],["1997-01-15",2.0001,2.0306,1.9848,2.0173,1589250.0],["1997-01-16",2.0393,2.0393,2.0086,2.0239,605000.0],["1997-01-17",2.0239,2.0546,2.0086,2.0393,642500.0],["1997-01-20",2.0086,2.0546,2.0086,2.0393,540000.0],["1997-01-21",2.0086,2.0546,2.0086,2.0239,246000.0],["1997-01-22",2.0546,2.0546,2.0086,2.0239,928750.0],["1997-01-23",2.0239,2.0546,2.0086,2.0086,943750.0],["1997-01-24",2.0086,2.0239,1.9933,1.9933,296750.0],["1997-01-27",1.9779,2.0239,1.9779,2.0239,75500.0],["1997-01-28",2.0239,2.0393,2.0086,2.0239,348500.0],["1997-01-29",1.9933,2.0393,1.9933,2.0239,64750.0],["1997-01-30",2.0239,2.0239,2.0067,2.0067,102250.0],["1997-01-31",2.0393,2.0393,2.0239,2.0393,329250.0],["1997-02-03",2.022,2.0393,2.022,2.0258,101000.0],["1997-02-04",2.0239,2.0393,2.0086,2.0316,299500.0],["1997-02-05",2.0393,2.0546,2.0239,2.0546,51000.0],["1997-02-06",2.0086,2.0546,2.0086,2.045,608500.0],["1997-02-07",2.0546,2.0699,2.0527,2.0699,578000.0],["1997-02-10",2.0853,2.1025,2.0833,2.0987,163750.0],["1997-02-11",2.1006,2.1178,2.0699,2.1159,924250.0],["1997-02-12",2.1178,2.1178,2.1006,2.1159,260500.0],["1997-02-13",2.1313,2.1466,2.1006,2.1466,386000.0],["1997-02-14",2.1619,2.1638,2.1466,2.1619,281750.0],["1997-02-18",2.1773,2.2252,2.1753,2.2213,616250.0],["1997-02-19",2.2233,2.2539,2.1926,2.2539,252500.0],["1997-02-20",2.2539,2.2846,2.2367,2.2846,306500.0],["1997-02-21",2.2635,2.3172,2.2539,2.3172,451250.0],["1997-02-24",2.3306,2.3785,2.3306,2.3613,674000.0],["1997-02-25",2.3766,2.3919,2.3459,2.3613,673000.0],["1997-02-26",2.3766,2.3919,2.3459,2.3919,281000.0],["1997-02-27",2.3919,2.3919,2.3613,2.3708,322750.0],["1997-02-28",2.3919,2.3919,2.3459,2.3708,302000.0],["1997-03-03",2.3613,2.3613,2.3306,2.3613,277500.0],["1997-03-04",2.3766,2.3766,2.344,2.3459,152000.0],["1997-03-05",2.3306,2.3613,2.3306,2.3459,260750.0],["1997-03-06",2.3306,2.3613,2.3306,2.3555,135500.0],["1997-03-07",2.3613,2.4226,2.3459,2.4226,395750.0],["1997-03-10",2.4226,2.4686,2.4226,2.4686,344500.0],["1997-03-11",2.4686,2.4686,2.4226,2.4686,99500.0],["1997-03-12",2.4686,2.4686,2.4207,2.4302,189250.0],["1997-03-13",2.4532,2.4532,2.3919,2.4226,295250.0],["1997-03-14",2.4226,2.4379,2.4072,2.4379,76250.0],["1997-03-17",2.4379,2.4379,2.3919,2.4072,140000.0],["1997-03-18",2.4072,2.4072,2.3766,2.3919,403000.0],["1997-03-19",2.4072,2.4072,2.3459,2.3555,255500.0],["1997-03-20",2.3612,2.3766,2.3459,2.3593,194500.0],["1997-03-21",2.3919,2.3919,2.3459,2.3919,58750.0],["1997-03-24",2.3766,2.3919,2.3613,2.3766,142750.0],["1997-03-25",2.4072,2.4226,2.3766,2.4226,320750.0],["1997-03-26",2.4072,2.4226,2.4072,2.4226,63500.0],["1997-03-27",2.3919,2.4532,2.3919,2.4379,423500.0],["1997-03-31",2.4207,2.4379,2.4207,2.4226,42750.0],["1997-04-01",2.4532,2.4532,2.4302,2.4379,83250.0],["1997-04-02",2.4532,2.4686,2.4072,2.4686,607500.0],["1997-04-03",2.4686,2.5299,2.4532,2.5146,415750.0],["1997-04-04",2.5222,2.6219,2.5146,2.5932,394500.0],["1997-04-07",2.5912,2.6219,2.5836,2.6085,353750.0],["1997-04-08",2.6008,2.6219,2.6008,2.6219,138000.0],["1997-04-09",2.6219,2.6526,2.6219,2.6449,107750.0],["1997-04-10",2.6066,2.6986,2.6066,2.6679,226000.0],["1997-04-11",2.6526,2.6986,2.6372,2.6372,924750.0],["1997-04-14",2.6679,2.6679,2.6372,2.6526,205500.0],["1997-04-15",2.6526,2.6679,2.6526,2.6679,175250.0],["1997-04-16",2.6679,2.6832,2.6526,2.6832,83500.0],["1997-04-17",2.6679,2.6832,2.6526,2.6832,81750.0],["1997-04-18",2.6832,2.6832,2.6526,2.6832,108500.0],["1997-04-21",2.6679,2.6832,2.6679,2.6832,56500.0],["1997-04-22",2.6526,2.6832,2.6526,2.6526,50500.0],["1997-04-23",2.6832,2.6986,2.6679,2.6832,228250.0],["1997-04-24",2.6986,2.7139,2.6986,2.6986,133500.0],["1997-04-25",2.6986,2.7139,2.6832,2.7139,22500.0],["1997-04-28",2.7139,2.7139,2.6679,2.6986,74500.0],["1997-04-29",2.6986,2.7139,2.6832,2.7139,415000.0],["1997-04-30",2.6986,2.7312,2.6986,2.7292,223750.0],["1997-05-01",2.7292,2.7446,2.6986,2.7292,16500.0],["1997-05-02",2.7071,2.7532,2.7071,2.7225,122250.0],["1997-05-05",2.7071,2.7379,2.7071,2.7379,141500.0],["1997-05-06",2.7379,2.7532,2.7225,2.7398,168000.0],["1997-05-07",2.7359,2.7532,2.7225,2.7225,9000.0],["1997-05-08",2.7532,2.7532,2.7225,2.7225,48250.0],["1997-05-09",2.7071,2.7532,2.7071,2.7225,125500.0],["1997-05-12",2.7532,2.7532,2.7225,2.7379,91750.0],["1997-05-13",2.7225,2.7398,2.7071,2.7225,287250.0],["1997-05-14",2.7071,2.7225,2.7071,2.7071,93500.0],["1997-05-15",2.7071,2.7225,2.6917,2.7225,318750.0],["1997-05-16",2.7225,2.7379,2.7071,2.7379,360750.0],["1997-05-19",2.7225,2.7379,2.7225,2.7379,5500.0],["1997-05-20",2.7379,2.7379,2.7225,2.7379,82250.0],["1997-05-21",2.7302,2.7532,2.7071,2.7225,125250.0],["1997-05-22",2.7379,2.7532,2.7225,2.7379,337750.0],["1997-05-23",2.7532,2.7994,2.7532,2.784,117750.0],["1997-05-27",2.7686,2.8301,2.7686,2.8301,111250.0],["1997-05-28",2.8301,2.8301,2.7994,2.8301,56500.0],["1997-05-29",2.8301,2.907,2.8301,2.907,156750.0],["1997-05-30",2.8763,2.9224,2.8763,2.9224,41750.0],["1997-06-02",2.9378,2.9378,2.907,2.9378,170750.0],["1997-06-03",2.907,2.9378,2.8917,2.8917,308000.0],["1997-06-04",2.8917,2.907,2.8917,2.8994,176250.0],["1997-06-05",2.8763,2.8917,2.8763,2.8917,13000.0],["1997-06-06",2.8763,2.907,2.8763,2.8917,22500.0],["1997-06-09",2.8763,2.8917,2.8763,2.8917,79000.0],["1997-06-10",2.8917,2.8917,2.8763,2.8763,45000.0],["1997-06-11",2.8763,2.907,2.8763,2.907,88750.0],["1997-06-12",2.8763,2.8917,2.784,2.7917,148000.0],["1997-06-13",2.7994,2.7994,2.784,2.7994,172250.0],["1997-06-16",2.784,2.8148,2.784,2.784,216000.0],["1997-06-17",2.8148,2.8148,2.7994,2.8148,198250.0],["1997-06-18",2.8167,2.8167,2.7994,2.8148,142750.0],["1997-06-19",2.8148,2.8148,2.7994,2.8148,175000.0],["1997-06-20",2.8167,2.8301,2.784,2.8148,87500.0],["1997-06-23",2.784,2.7994,2.7225,2.7379,465000.0],["1997-06-24",2.7302,2.7379,2.7205,2.7225,98500.0],["1997-06-25",2.7225,2.8148,2.6763,2.7071,315500.0],["1997-06-26",2.6763,2.6917,2.6763,2.6763,235000.0],["1997-06-27",2.6686,2.6917,2.6609,2.684,234000.0],["1997-06-30",2.6917,2.7071,2.6821,2.6994,92750.0],["1997-07-01",2.7071,2.7148,2.6917,2.7148,90750.0],["1997-07-02",2.7148,2.7302,2.7148,2.7302,57250.0],["1997-07-03",2.7225,2.7302,2.7225,2.7225,17500.0],["1997-07-07",2.7071,2.7379,2.7071,2.7071,53000.0],["1997-07-08",2.7379,2.7379,2.7071,2.7321,129750.0],["1997-07-09",2.7071,2.7379,2.7071,2.7071,189750.0],["1997-07-10",2.6917,2.7302,2.6302,2.6456,260500.0],["1997-07-11",2.6456,2.6609,2.6302,2.6609,19000.0],["1997-07-14",2.6456,2.6609,2.5994,2.6456,102250.0],["1997-07-15",2.6302,2.6456,2.6148,2.6379,87250.0],["1997-07-16",2.6148,2.6225,2.6148,2.6225,39000.0],["1997-07-17",2.6225,2.6398,2.6148,2.6398,57750.0],["1997-07-18",2.6302,2.6321,2.5994,2.6321,18250.0],["1997-07-21",2.6148,2.6302,2.6148,2.6148,40000.0],["1997-07-22",2.6148,2.6456,2.6148,2.6302,369750.0],["1997-07-23",2.6302,2.6609,2.6302,2.6379,9500.0],["1997-07-24",2.6456,2.6609,2.6436,2.6609,163250.0],["1997-07-25",2.6763,2.7686,2.6533,2.7532,382750.0],["1997-07-28",2.784,2.8609,2.784,2.8609,429500.0],["1997-07-29",2.8763,2.909,2.8609,2.909,423750.0],["1997-07-30",2.907,2.9224,2.8609,2.8936,327250.0],["1997-07-31",2.8455,2.8763,2.8455,2.8609,150250.0],["1997-08-01",2.8917,2.9301,2.8917,2.8917,484250.0],["1997-08-04",2.8917,2.9532,2.8917,2.9532,247250.0],["1997-08-05",2.9686,2.9686,2.9378,2.9609,59250.0],["1997-08-06",3.0147,3.0609,2.9686,3.0609,311750.0],["1997-08-07",3.0609,3.0993,3.0455,3.0455,455250.0],["1997-08-08",3.0609,3.0609,3.0301,3.0609,125500.0],["1997-08-11",3.0609,3.0609,2.984,3.0147,90250.0],["1997-08-12",2.9916,3.0301,2.9916,3.0147,228500.0],["1997-08-13",3.0455,3.0455,2.9763,3.0147,178000.0],["1997-08-14",3.0147,3.0301,2.9993,3.0301,22000.0],["1997-08-15",3.0301,3.0455,3.0147,3.0378,125250.0],["1997-08-18",3.0455,3.0762,3.0455,3.0609,103750.0],["1997-08-19",3.0762,3.1916,3.0762,3.1839,283250.0],["1997-08-20",3.1839,3.2608,3.1839,3.2147,500250.0],["1997-08-21",3.2012,3.23,3.1839,3.2147,305000.0],["1997-08-22",3.1993,3.2454,3.1839,3.2454,424750.0],["1997-08-25",3.2147,3.2454,3.2147,3.2454,81500.0],["1997-08-26",3.2454,3.2454,3.2147,3.23,40750.0],["1997-08-27",3.2147,3.23,3.1993,3.23,43250.0],["1997-08-28",3.207,3.2454,3.1993,3.2147,145750.0],["1997-08-29",3.1993,3.2147,3.1916,3.2147,129000.0],["1997-09-02",3.1993,3.23,3.1839,3.23,59500.0],["1997-09-03",3.1993,3.2839,3.1993,3.2685,358000.0],["1997-09-04",3.2685,3.2916,3.2608,3.2916,192500.0],["1997-09-05",3.2608,3.2608,3.2608,3.2608,15500.0],["1997-09-08",3.2608,3.2916,3.2608,3.2685,142250.0],["1997-09-09",3.2916,3.2916,3.2608,3.2762,359250.0],["1997-09-10",3.2608,3.2608,3.2454,3.2454,3500.0],["1997-09-11",3.2454,3.2608,3.2454,3.2454,25500.0],["1997-09-12",3.2454,3.2608,3.2454,3.2608,92000.0],["1997-09-15",3.2454,3.2608,3.2454,3.2608,22750.0],["1997-09-16",3.2608,3.2762,3.2454,3.2762,184000.0],["1997-09-17",3.2762,3.2762,3.2454,3.2454,6500.0],["1997-09-18",3.2916,3.2916,3.2454,3.2454,2250.0],["1997-09-19",3.2454,3.2916,3.2454,3.2916,28250.0],["1997-09-22",3.2916,3.2916,3.2762,3.2762,79250.0],["1997-09-23",3.2762,3.43,3.2762,3.4223,477000.0],["1997-09-24",3.43,3.63,3.43,3.5069,1030500.0],["1997-09-25",3.4915,3.4915,3.3992,3.4223,436500.0],["1997-09-26",3.4146,3.6146,3.4146,3.6146,447250.0],["1997-09-29",3.5684,3.5992,3.5069,3.5146,196000.0],["1997-09-30",3.5531,3.5531,3.5223,3.5377,53000.0],["1997-10-01",3.5531,3.5531,3.5069,3.5531,25000.0],["1997-10-02",3.5223,3.5684,3.5223,3.5377,37500.0],["1997-10-03",3.5684,3.5684,3.5069,3.5531,113250.0],["1997-10-06",3.5223,3.5377,3.4915,3.5223,73000.0],["1997-10-07",3.4915,3.5069,3.4146,3.4146,269250.0],["1997-10-08",3.4608,3.4608,3.307,3.3223,323250.0],["1997-10-09",3.3223,3.3531,3.23,3.2916,772250.0],["1997-10-10",3.2762,3.2916,3.2454,3.2762,101500.0],["1997-10-13",3.2608,3.2762,3.2301,3.2762,45250.0],["1997-10-14",3.2762,3.2762,3.1224,3.1455,367500.0],["1997-10-15",3.1455,3.1531,3.1224,3.1531,157000.0],["1997-10-16",3.1531,3.1685,3.1531,3.1685,12750.0],["1997-10-17",3.1301,3.1378,3.107,3.107,79250.0],["1997-10-20",3.1455,3.1531,3.107,3.107,115500.0],["1997-10-21",3.1435,3.2454,3.1147,3.1839,405250.0],["1997-10-22",3.1839,3.2012,3.1531,3.1531,153250.0],["1997-10-23",3.1224,3.1378,3.0609,3.1224,262250.0],["1997-10-24",3.1378,3.1378,3.0762,3.107,57000.0],["1997-10-27",3.0455,3.0762,2.9224,2.9224,144250.0],["1997-10-28",2.8917,2.907,2.7071,2.907,544000.0],["1997-10-29",2.9224,2.984,2.9224,2.984,206500.0],["1997-10-30",2.9532,2.9532,2.8763,2.8917,82250.0],["1997-10-31",2.9532,3.0301,2.9532,2.9993,176500.0],["1997-11-03",2.9993,3.2147,2.9993,3.1839,137750.0],["1997-11-04",3.1531,3.2454,3.1224,3.2454,388500.0],["1997-11-05",3.2531,3.2608,3.23,3.2474,136000.0],["1997-11-06",3.232,3.2916,3.2281,3.2916,125500.0],["1997-11-07",3.1839,3.2147,3.1378,3.1839,537250.0],["1997-11-10",3.1839,3.23,3.1839,3.1993,358750.0],["1997-11-11",3.1993,3.2454,3.1993,3.1993,24750.0],["1997-11-12",3.1839,3.1839,3.1512,3.1685,531500.0],["1997-11-13",3.1531,3.1839,3.1378,3.1378,337000.0],["1997-11-14",3.1531,3.23,3.1531,3.23,293250.0],["1997-11-17",3.2147,3.2608,3.1993,3.2608,479000.0],["1997-11-18",3.2608,3.2685,3.1993,3.2685,373500.0],["1997-11-19",3.23,3.3377,3.23,3.3377,230250.0],["1997-11-20",3.3531,3.3992,3.3358,3.3377,58250.0],["1997-11-21",3.3992,3.3992,3.2916,3.2916,99000.0],["1997-11-24",3.2762,3.2916,3.2454,3.2454,291500.0],["1997-11-25",3.2608,3.2916,3.2531,3.2916,56500.0],["1997-11-26",3.307,3.307,3.2608,3.307,166250.0],["1997-11-28",3.307,3.3223,3.307,3.3223,10250.0],["1997-12-01",3.3377,3.3531,3.2608,3.3223,163500.0],["1997-12-02",3.2916,3.3839,3.2916,3.3839,332000.0],["1997-12-03",3.3377,3.405,3.3377,3.3839,119500.0],["1997-12-04",3.3992,3.5146,3.3839,3.4761,418250.0],["1997-12-05",3.4761,3.5069,3.4454,3.4454,30750.0],["1997-12-08",3.43,3.4761,3.3992,3.4608,180750.0],["1997-12-09",3.4454,3.5607,3.4146,3.4531,540750.0],["1997-12-10",3.4146,3.4608,3.3992,3.3992,44250.0],["1997-12-11",3.3839,3.3839,3.2916,3.3839,128000.0],["1997-12-12",3.3377,3.3839,3.3146,3.3146,72750.0],["1997-12-15",3.3685,3.43,3.3223,3.3839,372500.0],["1997-12-16",3.3839,3.4146,3.3608,3.3992,361500.0],["1997-12-17",3.3685,3.4454,3.3685,3.3685,8250.0],["1997-12-18",3.3685,3.3704,3.3377,3.3685,88500.0],["1997-12-19",3.3223,3.3223,3.2762,3.307,232750.0],["1997-12-22",3.3377,3.3839,3.3377,3.3377,180250.0],["1997-12-23",3.307,3.3992,3.307,3.3377,194250.0],["1997-12-24",3.3992,3.4146,3.3454,3.3454,7000.0],["1997-12-26",3.4146,3.4146,3.3531,3.3531,6250.0],["1997-12-29",3.4146,3.5915,3.3992,3.5531,417000.0],["1997-12-30",3.5838,3.63,3.5838,3.63,124250.0],["1997-12-31",3.6453,3.7838,3.6146,3.6146,397000.0],["1998-01-02",3.6109,3.6726,3.5954,3.6572,37000.0],["1998-01-05",3.6032,3.6417,3.5935,3.6417,129250.0],["1998-01-06",3.5646,3.5954,3.5337,3.5337,5991250.0],["1998-01-07",3.5183,3.5202,3.4257,3.4566,251000.0],["1998-01-08",3.4103,3.4257,3.1942,3.256,197250.0],["1998-01-09",3.2251,3.2251,2.9936,2.9936,546500.0],["1998-01-12",2.9628,3.0708,2.8085,3.0091,664000.0],["1998-01-13",3.1016,3.1634,2.9628,2.9628,388000.0],["1998-01-14",2.9782,3.0091,2.9165,2.9319,359750.0],["1998-01-15",2.8856,2.8856,2.793,2.8162,292750.0],["1998-01-16",2.8702,2.9782,2.8393,2.9473,160250.0],["1998-01-20",3.0091,3.0091,2.9319,2.9473,103000.0],["1998-01-21",2.9165,2.9165,2.8548,2.8837,161750.0],["1998-01-22",2.8393,2.9165,2.8393,2.8856,82500.0],["1998-01-23",2.9319,2.9319,2.8393,2.8548,26750.0],["1998-01-26",2.8856,2.8856,2.7622,2.8085,352750.0],["1998-01-27",2.8393,2.8548,2.8085,2.8393,154250.0],["1998-01-28",2.8085,2.8239,2.7467,2.7467,205500.0],["1998-01-29",2.793,2.8239,2.7448,2.7718,122500.0],["1998-01-30",2.7776,2.9628,2.7776,2.9628,261250.0],["1998-02-02",2.9936,3.2097,2.9936,3.1711,460500.0],["1998-02-03",3.1171,3.2251,3.0862,3.202,295250.0],["1998-02-04",3.1479,3.1942,3.0091,3.1788,437250.0],["1998-02-05",3.2251,3.2868,3.1634,3.2405,301000.0],["1998-02-06",3.2097,3.3485,3.2097,3.3254,154000.0],["1998-02-09",3.3485,3.472,3.2868,3.3948,351750.0],["1998-02-10",3.3794,3.4874,3.3023,3.4026,366250.0],["1998-02-11",3.3794,3.472,3.364,3.3948,15750.0],["1998-02-12",3.364,3.4662,3.3485,3.4546,224250.0],["1998-02-13",3.3948,3.4566,3.3794,3.3794,61000.0],["1998-02-17",3.4411,3.4566,3.364,3.364,6015250.0],["1998-02-18",3.3948,3.3948,3.3485,3.3485,2250.0],["1998-02-19",3.3254,3.3331,3.2868,3.2868,129250.0],["1998-02-20",3.2849,3.3196,3.2097,3.2174,775000.0],["1998-02-23",3.2251,3.2251,3.1171,3.1325,175750.0],["1998-02-24",3.1634,3.1634,3.0554,3.0862,160500.0],["1998-02-25",3.1171,3.1402,3.1016,3.1016,138750.0],["1998-02-26",3.1325,3.1942,3.1171,3.1942,243000.0],["1998-02-27",3.1479,3.364,3.1479,3.3023,194500.0],["1998-03-02",3.3485,3.3948,3.31,3.3485,1043500.0],["1998-03-03",3.3563,3.3563,3.2714,3.3177,263250.0],["1998-03-04",3.3177,3.3177,3.256,3.281,482750.0],["1998-03-05",3.2405,3.2714,3.2097,3.2328,72750.0],["1998-03-06",3.2868,3.4566,3.2868,3.4566,305500.0],["1998-03-09",3.4026,3.4874,3.4026,3.4566,486000.0],["1998-03-10",3.4257,3.4874,3.4103,3.4411,147750.0],["1998-03-11",3.4257,3.472,3.4103,3.4103,16500.0],["1998-03-12",3.4103,3.4566,3.3948,3.4392,130750.0],["1998-03-13",3.4026,3.4566,3.3948,3.3948,94750.0],["1998-03-16",3.3948,3.4566,3.3948,3.4546,35250.0],["1998-03-17",3.4566,3.4566,3.4257,3.4411,47500.0],["1998-03-18",3.4643,3.4874,3.4643,3.472,38250.0],["1998-03-19",3.4874,3.5646,3.472,3.4874,364250.0],["1998-03-20",3.4874,3.5954,3.4874,3.58,171500.0],["1998-03-23",3.5646,3.6282,3.5646,3.6263,116250.0],["1998-03-24",3.6282,3.6572,3.6109,3.6109,154250.0],["1998-03-25",3.6263,3.6263,3.5646,3.5646,59500.0],["1998-03-26",3.5646,3.6417,3.5337,3.6417,142500.0],["1998-03-27",3.6417,3.6726,3.5954,3.6572,49750.0],["1998-03-30",3.6726,3.7035,3.6109,3.7035,24750.0],["1998-03-31",3.7035,3.742,3.688,3.7343,170000.0],["1998-04-01",3.7035,3.8423,3.688,3.7729,117250.0],["1998-04-02",3.7652,3.796,3.7343,3.7343,13250.0],["1998-04-03",3.7343,3.7652,3.7343,3.7343,12500.0],["1998-04-06",3.7343,3.7498,3.7189,3.7498,95500.0],["1998-04-07",3.7189,3.7343,3.6726,3.6726,53250.0],["1998-04-08",3.6726,3.7035,3.6726,3.6803,20250.0],["1998-04-09",3.6803,3.7112,3.6726,3.6726,18250.0],["1998-04-13",3.7035,3.7035,3.6495,3.6572,81000.0],["1998-04-14",3.6572,3.6803,3.6495,3.6745,56500.0],["1998-04-15",3.6649,3.6649,3.5954,3.6032,127250.0],["1998-04-16",3.5954,3.5954,3.5029,3.5029,149000.0],["1998-04-17",3.5337,3.5337,3.4874,3.5183,35750.0],["1998-04-20",3.5029,3.5183,3.4797,3.4797,11750.0],["1998-04-21",3.4874,3.58,3.4874,3.5646,96750.0],["1998-04-22",3.5183,3.6032,3.5183,3.58,53750.0],["1998-04-23",3.5492,3.5646,3.4874,3.526,192500.0],["1998-04-24",3.5492,3.5492,3.4874,3.5414,119500.0],["1998-04-27",3.5029,3.5492,3.4566,3.5492,478750.0],["1998-04-28",3.5622,3.5776,3.5157,3.5389,5206750.0],["1998-04-29",3.4925,3.5234,3.4925,3.4925,104750.0],["1998-04-30",3.5622,3.5622,3.3608,3.4228,295750.0],["1998-05-01",3.3937,3.4073,3.2524,3.2756,399000.0],["1998-05-04",3.2679,3.2834,3.2369,3.2369,135500.0],["1998-05-05",3.2369,3.2369,3.0975,3.1595,849000.0],["1998-05-06",3.1595,3.1827,3.1595,3.1595,174250.0],["1998-05-07",3.1827,3.1827,3.144,3.175,8000.0],["1998-05-08",3.175,3.175,3.175,3.175,8250.0],["1998-05-11",3.175,3.175,3.0975,3.0975,359250.0],["1998-05-12",3.0975,3.144,3.082,3.082,28750.0],["1998-05-13",3.0975,3.1053,3.0046,3.0201,286750.0],["1998-05-14",3.0201,3.0201,2.9736,2.9736,86000.0],["1998-05-15",3.0046,3.0046,2.9581,2.9581,20250.0],["1998-05-18",2.9427,2.9891,2.9272,2.9272,6750.0],["1998-05-19",2.9272,2.9698,2.9272,2.9272,35500.0],["1998-05-20",2.9736,2.9736,2.8962,2.9272,277750.0],["1998-05-21",2.9427,3.0201,2.9427,2.9891,76000.0],["1998-05-22",3.0046,3.0046,2.9736,3.0046,18500.0],["1998-05-26",2.9736,2.9736,2.9117,2.9581,181750.0],["1998-05-27",2.8962,2.9581,2.8807,2.9427,221250.0],["1998-05-28",2.9581,2.9581,2.9407,2.9581,163250.0],["1998-05-29",2.9427,2.9891,2.9427,2.9736,200250.0],["1998-06-01",2.9272,2.9581,2.9039,2.9504,145500.0],["1998-06-02",2.9427,2.9736,2.9272,2.9427,260000.0],["1998-06-03",2.9427,2.9581,2.9272,2.9581,5117000.0],["1998-06-04",2.9581,2.9581,2.9194,2.9504,151750.0],["1998-06-05",2.9272,2.9581,2.9272,2.9581,112000.0],["1998-06-08",2.9117,2.9504,2.9117,2.9349,81500.0],["1998-06-09",2.9117,2.9117,2.8497,2.8652,224250.0],["1998-06-10",2.8497,2.8884,2.8033,2.8342,94000.0],["1998-06-11",2.7723,2.7723,2.6561,2.6697,189500.0],["1998-06-12",2.6639,2.6949,2.6174,2.6949,217500.0],["1998-06-15",2.6329,2.6794,2.6174,2.6174,10500.0],["1998-06-16",2.7103,2.7103,2.7103,2.7103,2000.0],["1998-06-17",2.6949,2.7723,2.6949,2.6949,55250.0],["1998-06-18",2.7723,2.8188,2.6949,2.7103,249250.0],["1998-06-19",2.6949,2.7258,2.6871,2.7258,20250.0],["1998-06-22",2.6949,2.7258,2.6794,2.6949,124000.0],["1998-06-23",2.6949,2.6949,2.6794,2.6949,12750.0],["1998-06-24",2.6716,2.6949,2.6639,2.6639,6500.0],["1998-06-25",2.6639,2.6949,2.6329,2.6329,132500.0],["1998-06-26",2.6794,2.6794,2.5864,2.6019,235000.0],["1998-06-29",2.6174,2.6329,2.6019,2.6019,54750.0],["1998-06-30",2.6329,2.6329,2.6019,2.6174,316750.0],["1998-07-01",2.6329,2.6329,2.6019,2.6019,196750.0],["1998-07-02",2.6174,2.6484,2.6019,2.6484,364500.0],["1998-07-06",2.6329,2.6484,2.5864,2.6019,62750.0],["1998-07-07",2.6329,2.6329,2.571,2.5864,101000.0],["1998-07-08",2.571,2.6019,2.54,2.54,183250.0],["1998-07-09",2.5555,2.6639,2.5555,2.6561,268750.0],["1998-07-10",2.6406,2.7026,2.6406,2.7026,416250.0],["1998-07-13",2.7026,2.7103,2.6794,2.6794,52000.0],["1998-07-14",2.6794,2.7103,2.6794,2.7103,62500.0],["1998-07-15",2.7103,2.7723,2.7084,2.7723,80500.0],["1998-07-16",2.7723,2.8962,2.7258,2.8962,264750.0],["1998-07-17",2.8497,2.9659,2.8497,2.9427,543250.0],["1998-07-20",3.0046,3.0065,2.9117,2.9272,177750.0],["1998-07-21",2.9736,2.9736,2.9272,2.9272,1500.0],["1998-07-22",2.9272,2.9736,2.8962,2.9427,441750.0],["1998-07-23",2.9272,2.9581,2.8962,2.9117,227000.0],["1998-07-24",2.8807,2.9427,2.8652,2.9427,71500.0],["1998-07-27",2.8497,2.8962,2.8188,2.8188,7250.0],["1998-07-28",2.811,2.8188,2.78,2.78,31750.0],["1998-07-29",2.7878,2.8188,2.7723,2.8033,37000.0],["1998-07-30",2.7878,2.8188,2.7258,2.7258,90250.0],["1998-07-31",2.6949,2.7258,2.6639,2.7103,64250.0],["1998-08-03",2.6794,2.6949,2.6561,2.6794,127250.0],["1998-08-04",2.6949,2.7103,2.6639,2.6794,26750.0],["1998-08-05",2.6639,2.7413,2.6484,2.6949,134500.0],["1998-08-06",2.7413,2.7413,2.6484,2.6484,3500.0],["1998-08-07",2.6639,2.7568,2.6639,2.6639,32000.0],["1998-08-10",2.6949,2.7413,2.6639,2.6639,199000.0],["1998-08-11",2.6484,2.6484,2.571,2.6329,106500.0],["1998-08-12",2.6019,2.6019,2.4625,2.54,133000.0],["1998-08-13",2.4625,2.54,2.4625,2.4625,20000.0],["1998-08-14",2.478,2.54,2.478,2.54,37500.0],["1998-08-17",2.447,2.4935,2.447,2.478,47000.0],["1998-08-18",2.478,2.509,2.478,2.509,3250.0],["1998-08-19",2.4625,2.509,2.4625,2.4858,67500.0],["1998-08-20",2.447,2.4935,2.4161,2.4161,156250.0],["1998-08-21",2.4006,2.4006,2.2147,2.2767,351500.0],["1998-08-24",2.2302,2.2302,2.1683,2.1992,113000.0],["1998-08-25",2.1683,2.2457,2.1683,2.2457,75250.0],["1998-08-26",2.1683,2.1838,2.1063,2.1063,123250.0],["1998-08-27",2.0599,2.0599,1.9979,1.9979,60500.0],["1998-08-28",1.9979,2.0599,1.936,1.936,45250.0],["1998-08-31",1.936,1.936,1.8275,1.9205,31750.0],["1998-09-01",1.8275,1.9669,1.8198,1.9669,137500.0],["1998-09-02",1.936,1.936,1.874,1.8895,128750.0],["1998-09-03",1.874,1.874,1.8275,1.8585,215500.0],["1998-09-04",1.8585,1.874,1.7656,1.7733,505500.0],["1998-09-08",1.8508,1.874,1.8121,1.843,66250.0],["1998-09-09",1.7811,1.843,1.7811,1.7966,61250.0],["1998-09-10",1.7501,1.7656,1.6882,1.7269,291000.0],["1998-09-11",1.7191,1.7424,1.7036,1.7211,359000.0],["1998-09-14",1.7656,1.7656,1.7656,1.7656,2000.0],["1998-09-15",1.7191,1.7966,1.7191,1.7966,535500.0],["1998-09-16",1.8198,1.8198,1.7191,1.7191,333250.0],["1998-09-17",1.7191,1.7346,1.6107,1.7346,408750.0],["1998-09-18",1.7656,2.0269,1.7656,1.9824,479500.0],["1998-09-21",1.9824,2.0908,1.905,2.0599,222750.0],["1998-09-22",2.1063,2.2612,2.0986,2.2535,370500.0],["1998-09-23",2.3231,2.4625,2.3231,2.3696,423250.0],["1998-09-24",2.3541,2.3619,2.3077,2.3386,169750.0],["1998-09-25",2.2922,2.2922,2.2767,2.2767,63250.0],["1998-09-28",2.2922,2.3464,2.2767,2.2767,22500.0],["1998-09-29",2.3154,2.3309,2.2612,2.2612,236500.0],["1998-09-30",2.2457,2.2922,2.2457,2.2767,61500.0],["1998-10-01",2.2457,2.2457,2.0599,2.0908,278250.0],["1998-10-02",2.0908,2.2147,2.0753,2.1373,460750.0],["1998-10-05",2.1218,2.1218,1.7966,1.8972,360500.0],["1998-10-06",1.9205,1.9669,1.8895,1.9127,167500.0],["1998-10-07",1.905,1.9205,1.8121,1.8585,244500.0],["1998-10-08",1.8275,1.8275,1.6417,1.6417,214500.0],["1998-10-09",1.7811,1.7811,1.6882,1.7036,844500.0],["1998-10-12",1.7966,1.7966,1.7424,1.7501,509250.0],["1998-10-13",1.7424,1.7888,1.7346,1.7578,321500.0],["1998-10-14",1.7501,1.843,1.7346,1.7656,161000.0],["1998-10-15",1.7966,1.8585,1.7966,1.8198,137250.0],["1998-10-16",1.8566,1.874,1.8353,1.874,152000.0],["1998-10-19",1.843,1.8895,1.8121,1.8895,134250.0],["1998-10-20",1.9205,2.0908,1.9205,1.9979,375000.0],["1998-10-21",2.0289,2.0753,1.9824,2.0753,395500.0],["1998-10-22",2.0753,2.1992,2.0134,2.1838,235250.0],["1998-10-23",2.207,2.207,2.1683,2.1992,359250.0],["1998-10-26",2.1373,2.238,2.1373,2.238,222500.0],["1998-10-27",2.2302,2.2457,2.2147,2.2147,481250.0],["1998-10-28",2.2147,2.2457,2.2147,2.2147,507000.0],["1998-10-29",2.2147,2.2612,2.2147,2.2302,272750.0],["1998-10-30",2.2612,2.2612,2.2147,2.2302,67250.0],["1998-11-02",2.2457,2.2457,2.1838,2.1838,74250.0],["1998-11-03",2.2612,2.3231,2.2147,2.2767,122000.0],["1998-11-04",2.3231,2.3851,2.2922,2.2922,94500.0],["1998-11-05",2.2844,2.3541,2.2844,2.3231,9250.0],["1998-11-06",2.3077,2.4703,2.3077,2.447,184000.0],["1998-11-09",2.4316,2.5555,2.4316,2.5555,250500.0],["1998-11-10",2.5245,2.5245,2.4625,2.478,739250.0],["1998-11-11",2.509,2.5245,2.4625,2.4625,97250.0],["1998-11-12",2.4393,2.478,2.4393,2.447,30250.0],["1998-11-13",2.509,2.509,2.447,2.4935,40750.0],["1998-11-16",2.4548,2.4703,2.4083,2.4316,112500.0],["1998-11-17",2.4471,2.4935,2.4316,2.4625,74250.0],["1998-11-18",2.4625,2.4935,2.4625,2.4625,5750.0],["1998-11-19",2.478,2.5555,2.478,2.5245,508250.0],["1998-11-20",2.5555,2.6949,2.5555,2.6794,132250.0],["1998-11-23",2.7181,2.8342,2.7181,2.7568,77000.0],["1998-11-24",2.7568,2.7645,2.6949,2.7258,281000.0],["1998-11-25",2.7568,2.7568,2.6794,2.6794,26000.0],["1998-11-27",2.7103,2.7723,2.7103,2.7723,11500.0],["1998-11-30",2.7723,2.7878,2.6639,2.6639,194500.0],["1998-12-01",2.6484,2.8033,2.6329,2.8033,192500.0],["1998-12-02",2.7568,2.7568,2.6484,2.6484,151500.0],["1998-12-03",2.6484,2.6484,2.538,2.5864,72250.0],["1998-12-04",2.5787,2.6019,2.54,2.5555,27000.0],["1998-12-07",2.54,2.6019,2.5245,2.571,100250.0],["1998-12-08",2.5245,2.5245,2.4161,2.447,68000.0],["1998-12-09",2.447,2.4625,2.4161,2.4316,144250.0],["1998-12-10",2.4316,2.4316,2.3851,2.3851,27250.0],["1998-12-11",2.3851,2.3851,2.3386,2.3541,88750.0],["1998-12-14",2.3077,2.3541,2.2147,2.2147,94000.0],["1998-12-15",2.1992,2.3386,2.1683,2.3077,271750.0],["1998-12-16",2.3541,2.4006,2.3386,2.3851,207250.0],["1998-12-17",2.3851,2.54,2.3851,2.5245,356750.0],["1998-12-18",2.4625,2.509,2.447,2.478,324750.0],["1998-12-21",2.4316,2.4625,2.4006,2.4316,95000.0],["1998-12-22",2.4006,2.4625,2.4006,2.4006,22000.0],["1998-12-23",2.4625,2.4858,2.4161,2.4858,132250.0],["1998-12-24",2.4006,2.478,2.4006,2.4161,9500.0],["1998-12-28",2.4006,2.4625,2.4006,2.4625,39750.0],["1998-12-29",2.4625,2.4625,2.3851,2.4625,6266500.0],["1998-12-30",2.3851,2.3851,2.3851,2.3851,9500.0],["1998-12-31",2.3851,2.4625,2.3851,2.3851,3750.0],["1999-01-04",2.4625,2.478,2.4083,2.4083,184000.0],["1999-01-05",2.4316,2.4316,2.3851,2.3851,88250.0],["1999-01-06",2.3696,2.3851,2.2457,2.2457,162750.0],["1999-01-07",2.2457,2.2612,2.2147,2.2302,52000.0],["1999-01-08",2.2748,2.2904,2.2125,2.2125,14750.0],["1999-01-11",2.2125,2.2125,1.9944,2.0489,618000.0],["1999-01-12",2.0022,2.0022,1.823,1.9165,159750.0],["1999-01-13",1.823,1.8697,1.6516,1.8152,305500.0],["1999-01-14",1.7762,1.8386,1.7607,1.7704,724000.0],["1999-01-15",1.8853,1.9165,1.8542,1.9009,55500.0],["1999-01-19",1.9087,1.9632,1.8619,1.9632,181250.0],["1999-01-20",1.9788,2.01,1.9769,1.9944,511750.0],["1999-01-21",1.9632,1.9866,1.9165,1.9788,44000.0],["1999-01-22",1.9165,1.9632,1.9087,1.9321,114500.0],["1999-01-25",1.9788,1.9788,1.9165,1.9788,37500.0],["1999-01-26",1.9632,2.0567,1.9632,2.0567,184500.0],["1999-01-27",2.0567,2.2125,2.0411,2.2125,1045250.0],["1999-01-28",2.2281,2.2904,2.2125,2.2281,350500.0],["1999-01-29",2.2593,2.2748,2.2281,2.2437,546000.0],["1999-02-01",2.2748,2.2982,2.2593,2.2748,175750.0],["1999-02-02",2.2593,2.2982,2.2593,2.2593,146750.0],["1999-02-03",2.2904,2.3528,2.2593,2.3216,127000.0],["1999-02-04",2.3138,2.4151,2.3138,2.3995,349250.0],["1999-02-05",2.3839,2.3839,2.3294,2.3294,251750.0],["1999-02-08",2.3839,2.3839,2.2982,2.3235,242750.0],["1999-02-09",2.306,2.3216,2.2748,2.2748,73500.0],["1999-02-10",2.3216,2.3683,2.2904,2.306,195500.0],["1999-02-11",2.306,2.3683,2.306,2.3683,154000.0],["1999-02-12",2.345,2.3839,2.3216,2.3216,143750.0],["1999-02-16",2.3508,2.5397,2.3372,2.5086,742750.0],["1999-02-17",2.4774,2.5086,2.454,2.4774,360750.0],["1999-02-18",2.4774,2.493,2.4618,2.4696,693500.0],["1999-02-19",2.4696,2.5241,2.4696,2.5086,66250.0],["1999-02-22",2.5086,2.5241,2.4774,2.4774,171500.0],["1999-02-23",2.4774,2.493,2.4462,2.4852,50500.0],["1999-02-24",2.4618,2.5241,2.4462,2.493,347000.0],["1999-02-25",2.4618,2.4618,2.3917,2.3917,41500.0],["1999-02-26",2.4307,2.4462,2.3995,2.4151,121750.0],["1999-03-01",2.3995,2.4462,2.3995,2.4307,252750.0],["1999-03-02",2.4073,2.4229,2.3839,2.4229,44000.0],["1999-03-03",2.4307,2.4618,2.4151,2.454,367000.0],["1999-03-04",2.4462,2.5553,2.4462,2.5397,210250.0],["1999-03-05",2.5553,2.5865,2.4774,2.493,160250.0],["1999-03-08",2.4774,2.4774,2.3995,2.4151,56500.0],["1999-03-09",2.4618,2.5319,2.4462,2.493,336000.0],["1999-03-10",2.4774,2.5241,2.4774,2.4774,40500.0],["1999-03-11",2.493,2.5709,2.4774,2.5709,52000.0],["1999-03-12",2.5319,2.5553,2.4696,2.5553,79000.0],["1999-03-15",2.5241,2.5553,2.493,2.5553,30750.0],["1999-03-16",2.5865,2.6021,2.5553,2.5787,142500.0],["1999-03-17",2.5553,2.6098,2.5553,2.5553,31750.0],["1999-03-18",2.5397,2.5865,2.5397,2.5865,63250.0],["1999-03-19",2.6021,2.6021,2.5397,2.5865,55250.0],["1999-03-22",2.5631,2.6254,2.5631,2.5787,15750.0],["1999-03-23",2.5787,2.6332,2.5709,2.6332,321750.0],["1999-03-24",2.5865,2.6332,2.5865,2.5865,66750.0],["1999-03-25",2.6021,2.641,2.6021,2.6176,46000.0],["1999-03-26",2.6176,2.6644,2.6176,2.6644,65500.0],["1999-03-29",2.6644,2.6955,2.6644,2.6955,23250.0],["1999-03-30",2.68,2.6955,2.68,2.6955,48500.0],["1999-03-31",2.7111,2.7189,2.7111,2.7189,5000.0],["1999-04-01",2.7111,2.7423,2.6955,2.7189,38500.0],["1999-04-05",2.7189,2.8046,2.7189,2.8046,30500.0],["1999-04-06",2.8046,2.8202,2.8046,2.8202,14750.0],["1999-04-07",2.8513,2.9604,2.8202,2.9604,42250.0],["1999-04-08",2.9604,3.2253,2.9604,3.1941,45000.0],["1999-04-09",3.1941,3.4278,3.1941,3.3344,123500.0],["1999-04-12",3.3655,3.3733,3.3422,3.3733,37750.0],["1999-04-13",3.3499,3.3499,3.2175,3.2565,136500.0],["1999-04-14",3.2253,3.2409,3.1084,3.2409,326750.0],["1999-04-15",3.2409,3.2409,3.163,3.163,408750.0],["1999-04-16",3.1941,3.1941,3.1162,3.1396,29500.0],["1999-04-19",3.1708,3.1786,3.163,3.1708,122000.0],["1999-04-20",3.163,3.163,3.1162,3.1552,66500.0],["1999-04-21",3.1396,3.1552,3.1396,3.1474,111500.0],["1999-04-22",3.1552,3.1552,3.0851,3.0851,41000.0],["1999-04-23",3.0539,3.0539,2.9604,2.9604,104750.0],["1999-04-26",2.9448,2.9448,2.8981,2.8981,61250.0],["1999-04-27",2.9293,2.9682,2.9293,2.9526,25250.0],["1999-04-28",2.937,2.9604,2.9215,2.9604,13750.0],["1999-04-29",2.9448,2.976,2.9448,2.976,3766250.0],["1999-04-30",2.9604,3.1474,2.9604,3.0617,100250.0],["1999-05-03",3.0695,3.0773,3.0617,3.0617,71500.0],["1999-05-04",3.0304,3.0304,2.9515,2.9831,215750.0],["1999-05-05",3.0304,3.0857,3.0304,3.0857,168000.0],["1999-05-06",3.0857,3.1094,3.0778,3.0778,73000.0],["1999-05-07",3.0778,3.2198,3.0778,3.2198,192500.0],["1999-05-10",3.2041,3.5276,3.2041,3.5039,152750.0],["1999-05-11",3.4724,3.8354,3.4566,3.8354,246500.0],["1999-05-12",3.8354,3.8354,3.6934,3.7723,123250.0],["1999-05-13",3.7091,3.7091,3.5829,3.5829,95750.0],["1999-05-14",3.6144,3.6302,3.6144,3.6302,64250.0],["1999-05-17",3.646,3.8196,3.646,3.8196,67000.0],["1999-05-18",3.8196,3.9064,3.6776,3.6776,156500.0],["1999-05-19",3.6618,3.7565,3.6618,3.7249,51250.0],["1999-05-20",3.7012,3.717,3.6618,3.6618,103000.0],["1999-05-21",3.6618,3.717,3.6618,3.717,22250.0],["1999-05-24",3.717,3.717,3.6381,3.6539,247000.0],["1999-05-25",3.6302,3.6302,3.5197,3.5197,28250.0],["1999-05-26",3.5434,3.5908,3.5355,3.5671,87000.0],["1999-05-27",3.5671,3.5671,3.5276,3.5276,28250.0],["1999-05-28",3.5276,3.5355,3.4803,3.5355,44000.0],["1999-06-01",3.5276,3.5276,3.5039,3.5039,295500.0],["1999-06-02",3.5118,3.5276,3.5118,3.5197,97250.0],["1999-06-03",3.5276,3.5355,3.5197,3.5197,10102500.0],["1999-06-04",3.4961,3.4961,3.4566,3.4566,18000.0],["1999-06-07",3.425,3.4566,3.4092,3.4566,15250.0],["1999-06-08",3.4882,3.5276,3.4329,3.4645,117000.0],["1999-06-09",3.4645,3.4724,3.4408,3.4487,109000.0],["1999-06-10",3.4329,3.4882,3.4329,3.4882,122750.0],["1999-06-11",3.5197,3.5355,3.5039,3.5039,84000.0],["1999-06-14",3.5039,3.5355,3.5039,3.5355,118500.0],["1999-06-15",3.5197,3.5197,3.4882,3.4882,71000.0],["1999-06-16",3.4566,3.4803,3.4566,3.4803,59500.0],["1999-06-17",3.4487,3.4487,3.3461,3.3461,116750.0],["1999-06-18",3.3461,3.3777,3.3461,3.3777,34750.0],["1999-06-21",3.4092,3.4092,3.3935,3.3935,77250.0],["1999-06-22",3.4092,3.5434,3.4092,3.5355,277250.0],["1999-06-23",3.5276,3.5355,3.5039,3.5355,153750.0],["1999-06-24",3.5039,3.5197,3.4724,3.4724,29000.0],["1999-06-25",3.504,3.5592,3.504,3.5592,36000.0],["1999-06-28",3.5671,3.5908,3.5434,3.5434,40500.0],["1999-06-29",3.5513,3.5513,3.5197,3.5197,2000.0],["1999-06-30",3.5355,3.6144,3.5355,3.6144,41500.0],["1999-07-01",3.6144,3.6223,3.6144,3.6223,213250.0],["1999-07-02",3.6618,3.7249,3.6618,3.6934,316500.0],["1999-07-06",3.7091,3.7959,3.7091,3.7959,95500.0],["1999-07-07",3.8038,3.9143,3.8038,3.8828,80000.0],["1999-07-08",3.9143,3.9143,3.867,3.867,20250.0],["1999-07-09",3.8354,3.8354,3.7249,3.7249,146500.0],["1999-07-12",3.7249,3.7249,3.717,3.717,17750.0],["1999-07-13",3.7012,3.7012,3.6855,3.6934,26250.0],["1999-07-14",3.6776,3.7091,3.6776,3.6776,16250.0],["1999-07-15",3.6618,3.6618,3.646,3.6618,25250.0],["1999-07-16",3.5829,3.6302,3.5592,3.5592,106500.0],["1999-07-19",3.5513,3.646,3.5513,3.6223,82500.0],["1999-07-20",3.6223,3.6302,3.5592,3.5592,28750.0],["1999-07-21",3.575,3.6065,3.575,3.6065,10750.0],["1999-07-22",3.6381,3.6381,3.6065,3.6065,6250.0],["1999-07-23",3.575,3.575,3.4171,3.4171,32000.0],["1999-07-26",3.3856,3.3856,3.2988,3.2988,30000.0],["1999-07-27",3.2988,3.2988,3.2041,3.2356,81000.0],["1999-07-28",3.2672,3.283,3.2514,3.283,22500.0],["1999-07-29",3.2988,3.2988,3.2672,3.2751,58250.0],["1999-07-30",3.3067,3.3145,3.3067,3.3067,82250.0],["1999-08-02",3.3067,3.3067,3.3067,3.3067,0.0],["1999-08-03",3.3224,3.3382,3.3224,3.3382,7500.0],["1999-08-04",3.3382,3.3935,3.3382,3.3935,76000.0],["1999-08-05",3.3777,3.4882,3.3777,3.4882,120250.0],["1999-08-06",3.4882,3.5671,3.4882,3.5671,29250.0],["1999-08-09",3.5829,3.6934,3.5829,3.6934,200250.0],["1999-08-10",3.6934,3.7091,3.6144,3.6302,68500.0],["1999-08-11",3.6302,3.6302,3.5434,3.5513,24000.0],["1999-08-12",3.5197,3.5276,3.4566,3.4566,108000.0],["1999-08-13",3.4566,3.4724,3.4408,3.4408,98000.0],["1999-08-16",3.4171,3.425,3.4171,3.425,78250.0],["1999-08-17",3.4014,3.4014,3.3777,3.3935,50250.0],["1999-08-18",3.3935,3.3935,3.3856,3.3856,3250.0],["1999-08-19",3.3935,3.3935,3.3777,3.3777,37000.0],["1999-08-20",3.3777,3.3777,3.3461,3.3461,53750.0],["1999-08-23",3.3382,3.3382,3.283,3.283,64750.0],["1999-08-24",3.2198,3.2514,3.2198,3.2356,72000.0],["1999-08-25",3.2356,3.283,3.2356,3.283,56500.0],["1999-08-26",3.3145,3.3935,3.3145,3.3698,56750.0],["1999-08-27",3.3382,3.3619,3.3382,3.354,37250.0],["1999-08-30",3.354,3.4408,3.3303,3.3303,33750.0],["1999-08-31",3.3461,3.3461,3.3067,3.3067,2500.0],["1999-09-01",3.283,3.3382,3.283,3.2988,189750.0],["1999-09-02",3.3303,3.3303,3.2988,3.3067,9000.0],["1999-09-03",3.3067,3.3067,3.2672,3.2672,56750.0],["1999-09-07",3.2672,3.2672,3.2435,3.2435,10500.0],["1999-09-08",3.1883,3.2041,3.1567,3.1883,239500.0],["1999-09-09",3.1883,3.1883,3.1251,3.1251,451500.0],["1999-09-10",3.1488,3.1488,3.1015,3.1094,483000.0],["1999-09-13",3.1015,3.1015,3.0857,3.0936,169750.0],["1999-09-14",3.0383,3.0936,3.0383,3.062,349500.0],["1999-09-15",3.0778,3.0778,3.0462,3.0541,144750.0],["1999-09-16",3.0778,3.0936,3.0778,3.0936,87750.0],["1999-09-17",3.0936,3.0936,3.0778,3.0936,51250.0],["1999-09-20",3.0778,3.0857,3.0304,3.0304,74750.0],["1999-09-21",3.0304,3.0304,3.0147,3.0226,63750.0],["1999-09-22",2.9989,3.0147,2.9831,2.991,514750.0],["1999-09-23",2.9752,2.991,2.9752,2.9831,140750.0],["1999-09-24",3.0068,3.0147,3.0068,3.0147,62250.0],["1999-09-27",2.9989,3.0147,2.9989,3.0068,60000.0],["1999-09-28",2.9752,2.9752,2.9121,2.9357,26000.0],["1999-09-29",2.9515,2.9989,2.9357,2.9357,194500.0],["1999-09-30",2.9278,2.9831,2.9042,2.9042,228750.0],["1999-10-01",2.92,2.9594,2.9042,2.9357,76000.0],["1999-10-04",2.92,2.9515,2.8963,2.8963,18000.0],["1999-10-05",2.8963,2.8963,2.8805,2.8805,19500.0],["1999-10-06",2.8805,2.9278,2.8805,2.8805,66750.0],["1999-10-07",2.8805,2.9357,2.8647,2.8726,10500.0],["1999-10-08",2.841,2.8884,2.7858,2.8805,87000.0],["1999-10-11",2.9042,2.9752,2.9042,2.9278,335750.0],["1999-10-12",2.9121,2.9121,2.9042,2.9042,121250.0],["1999-10-13",2.8884,2.8884,2.8647,2.8647,143750.0],["1999-10-14",2.8884,2.8884,2.841,2.841,38000.0],["1999-10-15",2.841,2.841,2.6753,2.6753,36500.0],["1999-10-18",2.6832,2.6832,2.6201,2.6595,46250.0],["1999-10-19",2.6595,2.6595,2.5648,2.5648,198000.0],["1999-10-20",2.5806,2.6516,2.5806,2.6516,295250.0],["1999-10-21",2.6201,2.6674,2.6043,2.6437,153750.0],["1999-10-22",2.6437,2.6516,2.628,2.628,138500.0],["1999-10-25",2.628,2.6674,2.628,2.6674,50750.0],["1999-10-26",2.6516,2.6516,2.6122,2.6122,10250.0],["1999-10-27",2.5964,2.5964,2.5648,2.5648,18500.0],["1999-10-28",2.5648,2.5648,2.5648,2.5648,7250.0],["1999-10-29",2.5648,2.7542,2.5648,2.7463,231750.0],["1999-11-01",2.7779,2.7779,2.7227,2.7306,36500.0],["1999-11-02",2.7306,2.8174,2.7306,2.8174,71750.0],["1999-11-03",2.8489,2.9673,2.8489,2.9673,325500.0],["1999-11-04",2.9673,2.9831,2.9042,2.9042,154250.0],["1999-11-05",2.92,2.9357,2.92,2.92,28500.0],["1999-11-08",2.9278,3.0304,2.9278,3.0304,61750.0],["1999-11-09",3.062,3.2041,3.062,3.1804,284250.0],["1999-11-10",3.1488,3.1488,3.1015,3.133,23000.0],["1999-11-11",3.0936,3.1173,3.0936,3.1094,89750.0],["1999-11-12",3.1173,3.1173,3.1173,3.1173,4250.0],["1999-11-15",3.1488,3.2909,3.1488,3.2514,390500.0],["1999-11-16",3.283,3.2988,3.283,3.2988,38750.0],["1999-11-17",3.3303,3.3303,3.3303,3.3303,22000.0],["1999-11-18",3.354,3.3856,3.3461,3.3856,20500.0],["1999-11-19",3.3698,3.4724,3.3698,3.4171,105750.0],["1999-11-22",3.4329,3.4329,3.4171,3.4329,50750.0],["1999-11-23",3.4092,3.4171,3.3935,3.4092,75750.0],["1999-11-24",3.3856,3.4014,3.354,3.354,61500.0],["1999-11-26",3.3777,3.3777,3.3777,3.3777,6750.0],["1999-11-29",3.4014,3.4487,3.4014,3.4487,273250.0],["1999-11-30",3.4487,3.5355,3.4487,3.5355,541500.0],["1999-12-01",3.5355,3.5355,3.4882,3.5039,213750.0],["1999-12-02",3.5355,3.5829,3.5355,3.5434,52750.0],["1999-12-03",3.5434,3.6065,3.5039,3.5908,58250.0],["1999-12-06",3.5829,3.6302,3.5355,3.5355,96500.0],["1999-12-07",3.5434,3.5671,3.5434,3.5671,58500.0],["1999-12-08",3.5671,3.575,3.5592,3.575,142000.0],["1999-12-09",3.6065,3.6302,3.5513,3.5513,5092750.0],["1999-12-10",3.5355,3.5987,3.5355,3.5908,19250.0],["1999-12-13",3.5987,3.6223,3.5908,3.6223,119250.0],["1999-12-14",3.5908,3.5987,3.5829,3.5908,210500.0],["1999-12-15",3.5829,3.5829,3.575,3.5829,58750.0],["1999-12-16",3.5829,3.6539,3.5671,3.6223,182000.0],["1999-12-17",3.6223,3.6934,3.6223,3.6776,47250.0],["1999-12-20",3.6934,3.8985,3.6934,3.867,343250.0],["1999-12-21",3.8828,3.9459,3.8512,3.9143,59750.0],["1999-12-22",3.9143,3.9775,3.9143,3.9222,194750.0],["1999-12-23",3.9143,3.9775,3.9143,3.9301,33000.0],["1999-12-27",3.8985,4.0406,3.8985,3.9538,393500.0],["1999-12-28",3.9301,3.938,3.9143,3.9143,31500.0],["1999-12-29",3.9143,4.0643,3.9143,4.0643,23500.0],["1999-12-30",4.0643,4.0643,4.0643,4.0643,5750.0],["1999-12-31",4.0781,4.0781,4.0781,4.0781,1250.0],["2000-01-03",4.1179,4.1338,4.102,4.1338,94000.0],["2000-01-04",4.102,4.102,4.0225,4.0304,76000.0],["2000-01-05",4.0145,4.0384,3.9986,4.0384,58500.0],["2000-01-06",4.0145,4.0622,4.0145,4.0543,62000.0],["2000-01-07",4.0861,4.1576,4.0543,4.1338,98750.0],["2000-01-10",4.1576,4.1576,4.1338,4.1338,88500.0],["2000-01-11",4.102,4.102,4.0304,4.0463,117250.0],["2000-01-12",4.0622,4.1338,4.0384,4.1338,53750.0],["2000-01-13",4.102,4.1497,4.0543,4.1497,71250.0],["2000-01-14",4.1656,4.2292,4.1656,4.2053,78750.0],["2000-01-18",4.2212,4.2769,4.2212,4.2769,216500.0],["2000-01-19",4.2769,4.3087,4.2451,4.2769,22500.0],["2000-01-20",4.2769,4.2769,4.2371,4.2451,111250.0],["2000-01-21",4.2371,4.3405,4.2371,4.3246,69500.0],["2000-01-24",4.3166,4.3325,4.3166,4.3166,106500.0],["2000-01-25",4.3325,4.3564,4.2689,4.3246,69750.0],["2000-01-26",4.3564,4.3564,4.253,4.2689,11250.0],["2000-01-27",4.3007,4.3007,4.1656,4.2292,88500.0],["2000-01-28",4.2133,4.2133,4.1974,4.1974,12750.0],["2000-01-31",4.1656,4.1656,3.943,3.9748,154250.0],["2000-02-01",3.9589,4.0066,3.9191,3.9271,127000.0],["2000-02-02",3.8953,3.9271,3.8555,3.8555,137000.0],["2000-02-03",3.8237,3.935,3.8237,3.9271,110500.0],["2000-02-04",3.9589,3.9907,3.9112,3.9668,166750.0],["2000-02-07",3.9827,3.9827,3.9827,3.9827,4250.0],["2000-02-08",3.9509,3.9827,3.935,3.943,202000.0],["2000-02-09",3.943,4.0066,3.8635,3.8873,184250.0],["2000-02-10",3.8794,3.8794,3.8078,3.8078,202750.0],["2000-02-11",3.8237,3.8237,3.7681,3.7999,23000.0],["2000-02-14",3.7681,3.784,3.7522,3.7522,60750.0],["2000-02-15",3.7442,3.7442,3.5535,3.5614,223000.0],["2000-02-16",3.5455,3.5773,3.5296,3.5694,151000.0],["2000-02-17",3.6012,3.6012,3.5853,3.5853,69250.0],["2000-02-18",3.6171,3.6171,3.4899,3.4899,102500.0],["2000-02-22",3.4899,3.4899,3.4104,3.4422,116500.0],["2000-02-23",3.4342,3.466,3.2752,3.2991,1302750.0],["2000-02-24",3.2991,3.3547,3.2673,3.307,141250.0],["2000-02-25",3.2752,3.307,3.2752,3.307,69000.0],["2000-02-28",3.2752,3.2991,3.2752,3.2991,55250.0],["2000-02-29",3.2991,3.315,3.2593,3.2752,418000.0],["2000-03-01",3.2673,3.3547,3.2673,3.3309,304000.0],["2000-03-02",3.3309,3.4342,3.3309,3.4342,234500.0],["2000-03-03",3.4342,3.4899,3.4342,3.4899,166250.0],["2000-03-06",3.4899,3.5217,3.4899,3.5217,97000.0],["2000-03-07",3.5137,3.5535,3.4899,3.5535,60000.0],["2000-03-08",3.5535,3.5694,3.5376,3.5694,45000.0],["2000-03-09",3.5694,3.7204,3.5694,3.7045,136000.0],["2000-03-10",3.7522,3.7522,3.7283,3.7363,92750.0],["2000-03-13",3.7204,3.7204,3.6091,3.6091,44500.0],["2000-03-14",3.5932,3.5932,3.5614,3.5892,25500.0],["2000-03-15",3.5694,3.5694,3.4342,3.4342,41750.0],["2000-03-16",3.4501,3.4501,3.4024,3.4183,58750.0],["2000-03-17",3.4024,3.4183,3.2911,3.3547,66500.0],["2000-03-20",3.3706,3.4819,3.307,3.307,245250.0],["2000-03-21",3.3388,3.3388,3.3229,3.3229,36750.0],["2000-03-22",3.3229,3.3229,3.307,3.3229,24250.0],["2000-03-23",3.2911,3.2911,3.2434,3.2673,164000.0],["2000-03-24",3.2593,3.2752,3.2434,3.2434,150500.0],["2000-03-27",3.2752,3.2911,3.2593,3.2911,99750.0],["2000-03-28",3.2593,3.2593,3.1798,3.2037,81250.0],["2000-03-29",3.2037,3.2116,3.2037,3.2116,2500.0],["2000-03-30",3.2037,3.2037,3.1798,3.1798,11250.0],["2000-03-31",3.1878,3.1878,3.1639,3.1639,114250.0],["2000-04-03",3.1798,3.1798,3.1719,3.1719,53000.0],["2000-04-04",3.1719,3.1719,3.1321,3.1401,35750.0],["2000-04-05",3.1321,3.1719,3.1003,3.1242,123750.0],["2000-04-06",3.1321,3.1321,3.0526,3.0526,212250.0],["2000-04-07",3.0526,3.0526,2.9254,2.9334,262250.0],["2000-04-10",2.9334,2.9811,2.9334,2.9811,108500.0],["2000-04-11",2.997,2.997,2.9811,2.9811,11000.0],["2000-04-12",2.9811,3.0129,2.9811,3.0049,45250.0],["2000-04-13",3.0049,3.0129,2.9811,2.9811,81250.0],["2000-04-14",2.9572,2.9652,2.7665,2.7903,64000.0],["2000-04-17",2.7903,2.7903,2.687,2.687,99000.0],["2000-04-18",2.6949,2.7347,2.679,2.7347,166250.0],["2000-04-19",2.7347,2.7982,2.7347,2.7982,149500.0],["2000-04-20",2.7982,2.8618,2.7982,2.8618,289500.0],["2000-04-24",2.8618,2.8618,2.83,2.83,86000.0],["2000-04-25",2.83,2.8936,2.83,2.8618,104750.0],["2000-04-26",2.8618,2.8936,2.8618,2.8618,272500.0],["2000-04-27",2.83,2.8459,2.8221,2.838,239250.0],["2000-04-28",2.838,2.8459,2.8221,2.838,141500.0],["2000-05-01",2.838,2.838,2.838,2.838,30500.0],["2000-05-02",2.838,2.8539,2.838,2.838,333750.0],["2000-05-03",2.838,2.838,2.8221,2.8221,91250.0],["2000-05-04",2.8141,2.83,2.8141,2.8141,36000.0],["2000-05-05",2.805,2.8293,2.805,2.8131,47250.0],["2000-05-08",2.8131,2.8131,2.8131,2.8131,250.0],["2000-05-09",2.7969,2.7969,2.7727,2.7727,41250.0],["2000-05-10",2.7727,2.7727,2.7727,2.7727,250.0],["2000-05-11",2.7889,2.7889,2.7646,2.7646,60250.0],["2000-05-12",2.7808,2.894,2.7808,2.894,575250.0],["2000-05-15",2.9101,3.29,2.902,3.29,369750.0],["2000-05-16",3.1607,3.282,3.1607,3.2254,186000.0],["2000-05-17",3.2415,3.2415,3.185,3.185,7750.0],["2000-05-18",3.1526,3.1526,2.9101,2.9425,1369000.0],["2000-05-19",2.9586,2.9829,2.9263,2.9586,117250.0],["2000-05-22",2.9586,2.9586,2.9425,2.9425,31250.0],["2000-05-23",2.9101,2.9101,2.6838,2.6838,772250.0],["2000-05-24",2.6999,2.7161,2.6999,2.7161,64000.0],["2000-05-25",2.7161,2.7484,2.7161,2.7161,348000.0],["2000-05-26",2.7161,2.7484,2.7161,2.7161,32750.0],["2000-05-30",2.7161,2.7808,2.7161,2.7808,175000.0],["2000-05-31",2.7808,2.8778,2.7808,2.8778,139250.0],["2000-06-01",2.8939,2.9425,2.8939,2.9344,75750.0],["2000-06-02",2.9425,2.9586,2.9182,2.9425,211750.0],["2000-06-05",2.9586,2.9586,2.8939,2.902,114000.0],["2000-06-06",2.902,2.902,2.8454,2.894,436250.0],["2000-06-07",2.8778,2.8778,2.8616,2.8697,45250.0],["2000-06-08",2.8697,2.8859,2.8697,2.8778,336250.0],["2000-06-09",2.894,2.9748,2.8859,2.9586,60750.0],["2000-06-12",2.9748,2.9748,2.9344,2.9344,9000.0],["2000-06-13",2.9344,2.9344,2.9101,2.9101,9250.0],["2000-06-14",2.9101,2.9101,2.8778,2.894,62250.0],["2000-06-15",2.8939,2.8939,2.8859,2.8859,70750.0],["2000-06-16",2.8939,2.8939,2.8778,2.8778,84000.0],["2000-06-19",2.9101,2.9101,2.9101,2.9101,48000.0],["2000-06-20",2.9101,2.9425,2.9101,2.9425,34500.0],["2000-06-21",2.9425,2.9586,2.8859,2.894,56000.0],["2000-06-22",2.8939,2.9101,2.8939,2.9101,5500.0],["2000-06-23",2.9101,2.9101,2.8778,2.8778,286250.0],["2000-06-26",2.8616,2.8616,2.7969,2.7969,5008500.0],["2000-06-27",2.7969,2.9101,2.7969,2.894,85250.0],["2000-06-28",2.894,2.894,2.894,2.894,0.0],["2000-06-29",2.8939,2.902,2.8939,2.902,59000.0],["2000-06-30",2.9182,2.9344,2.9182,2.9344,50250.0],["2000-07-03",2.9182,3.0152,2.9182,3.0152,30250.0],["2000-07-05",2.999,2.999,2.9829,2.9829,39750.0],["2000-07-06",2.9667,2.9667,2.9425,2.9425,68250.0],["2000-07-07",2.9425,2.9425,2.9263,2.9425,84750.0],["2000-07-10",2.9748,3.0475,2.9748,3.0233,138000.0],["2000-07-11",3.0395,3.1041,3.0314,3.088,56500.0],["2000-07-12",3.096,3.096,3.0395,3.0718,24500.0],["2000-07-13",3.0556,3.0556,3.0556,3.0556,2500.0],["2000-07-14",3.0233,3.0233,3.0233,3.0233,25250.0],["2000-07-17",3.0233,3.0233,3.0071,3.0233,7250.0],["2000-07-18",3.0233,3.0233,2.9748,2.9829,117000.0],["2000-07-19",2.9829,2.9829,2.9748,2.9748,29000.0],["2000-07-20",2.9748,2.9829,2.9748,2.9829,13000.0],["2000-07-21",2.9667,2.9829,2.9667,2.9748,180000.0],["2000-07-24",2.9586,2.9586,2.8859,2.8859,88750.0],["2000-07-25",2.902,2.9263,2.8697,2.894,159500.0],["2000-07-26",2.9101,2.9586,2.8778,2.8778,104000.0],["2000-07-27",2.8939,2.9263,2.8778,2.8859,191250.0],["2000-07-28",2.9101,2.9101,2.8535,2.8616,262000.0],["2000-07-31",2.8616,2.8616,2.8293,2.8454,113750.0],["2000-08-01",2.8212,2.8212,2.805,2.805,21250.0],["2000-08-02",2.8374,2.8616,2.8293,2.8616,65250.0],["2000-08-03",2.8293,2.8939,2.8293,2.8778,260250.0],["2000-08-04",2.8616,2.8616,2.8454,2.8535,28500.0],["2000-08-07",2.8293,2.8616,2.8293,2.8535,140500.0],["2000-08-08",2.8616,2.8778,2.8616,2.8778,285250.0],["2000-08-09",2.8778,2.9263,2.8616,2.9263,137500.0],["2000-08-10",2.9263,2.991,2.9263,2.9748,121750.0],["2000-08-11",2.9586,2.991,2.9586,2.991,177250.0],["2000-08-14",2.9829,3.0718,2.9829,3.0395,67750.0],["2000-08-15",3.0395,3.0556,3.0395,3.0475,108750.0],["2000-08-16",3.0556,3.0718,3.0556,3.0637,194000.0],["2000-08-17",3.0637,3.0637,2.999,2.999,24000.0],["2000-08-18",2.9829,2.9829,2.9748,2.9829,136000.0],["2000-08-21",2.991,2.999,2.991,2.999,40500.0],["2000-08-22",3.0395,3.0395,3.0395,3.0395,47750.0],["2000-08-23",3.0556,3.088,3.0395,3.088,139750.0],["2000-08-24",3.088,3.088,3.0799,3.0799,500.0],["2000-08-25",3.096,3.096,3.096,3.096,25000.0],["2000-08-28",3.0799,3.0799,3.0799,3.0799,1750.0],["2000-08-29",3.0799,3.1041,3.0799,3.1041,9500.0],["2000-08-30",3.0799,3.0799,3.0395,3.0395,117000.0],["2000-08-31",3.0152,3.0475,2.9748,2.991,91500.0],["2000-09-01",3.0071,3.0314,3.0071,3.0152,96500.0],["2000-09-05",3.0152,3.0152,2.9748,2.991,124750.0],["2000-09-06",2.9829,2.9829,2.9425,2.9425,9000.0],["2000-09-07",2.9425,2.9425,2.9425,2.9425,25000.0],["2000-09-08",2.9425,2.9425,2.9425,2.9425,500.0],["2000-09-11",2.9586,2.9586,2.9425,2.9425,3750.0],["2000-09-12",2.9425,2.9748,2.9425,2.9748,43000.0],["2000-09-13",2.9748,3.0314,2.9748,3.0233,73500.0],["2000-09-14",3.0152,3.0556,3.0152,3.0395,33250.0],["2000-09-15",3.0718,3.1203,3.0718,3.1203,132750.0],["2000-09-18",3.1041,3.1041,3.1041,3.1041,2750.0],["2000-09-19",3.1041,3.1041,3.0718,3.088,23250.0],["2000-09-20",3.088,3.088,3.0718,3.0718,5000.0],["2000-09-21",3.0556,3.0556,3.0556,3.0556,4250.0],["2000-09-22",3.0556,3.0556,3.0556,3.0556,0.0],["2000-09-25",3.0718,3.0718,3.0314,3.0314,16500.0],["2000-09-26",3.0071,3.0071,2.9425,2.9425,48250.0],["2000-09-27",2.9263,2.9263,2.8697,2.894,30000.0],["2000-09-28",2.894,2.894,2.8616,2.894,79250.0],["2000-09-29",2.8939,2.9101,2.8778,2.9101,321000.0],["2000-10-02",2.9263,2.9263,2.8293,2.8293,101750.0],["2000-10-03",2.8454,2.902,2.8454,2.8859,18500.0],["2000-10-04",2.8939,2.8939,2.8454,2.8454,112500.0],["2000-10-05",2.8535,2.8778,2.8535,2.8616,243500.0],["2000-10-06",2.8697,2.8697,2.7969,2.7969,130000.0],["2000-10-09",2.7808,2.7889,2.7808,2.7808,7000.0],["2000-10-10",2.7969,2.7969,2.7969,2.7969,78250.0],["2000-10-11",2.7969,2.7969,2.7889,2.7889,28500.0],["2000-10-12",2.7969,2.7969,2.7484,2.7484,6500.0],["2000-10-13",2.7484,2.7484,2.6838,2.6838,21750.0],["2000-10-16",2.6838,2.6838,2.6838,2.6838,0.0],["2000-10-17",2.6838,2.6838,2.6514,2.6514,234250.0],["2000-10-18",2.6191,2.6595,2.6191,2.6514,247000.0],["2000-10-19",2.6595,2.6676,2.6595,2.6676,92500.0],["2000-10-20",2.6676,2.7484,2.6676,2.7161,262000.0],["2000-10-23",2.7161,2.7161,2.7161,2.7161,91000.0],["2000-10-24",2.7161,2.7161,2.7161,2.7161,490500.0],["2000-10-25",2.7161,2.7161,2.6514,2.6676,102250.0],["2000-10-26",2.6514,2.6514,2.6029,2.6029,77000.0],["2000-10-27",2.6029,2.6029,2.514,2.514,95000.0],["2000-10-30",2.514,2.5221,2.3928,2.4008,66500.0],["2000-10-31",2.3847,2.5221,2.3847,2.4979,203000.0],["2000-11-01",2.4574,2.4736,2.4574,2.4736,79000.0],["2000-11-02",2.4736,2.514,2.4736,2.514,140750.0],["2000-11-03",2.5221,2.6272,2.5221,2.6272,11750.0],["2000-11-06",2.6595,2.7404,2.6595,2.7323,257000.0],["2000-11-07",2.7323,2.7323,2.6676,2.6676,86500.0],["2000-11-08",2.6838,2.7323,2.6838,2.7161,47750.0],["2000-11-09",2.7323,2.7323,2.6999,2.6999,250000.0],["2000-11-10",2.6999,2.6999,2.6999,2.6999,7030750.0],["2000-11-13",2.6999,2.6999,2.6999,2.6999,71500.0],["2000-11-14",2.6999,2.6999,2.6999,2.6999,66500.0],["2000-11-15",2.6999,2.6999,2.6191,2.6191,22750.0],["2000-11-16",2.6191,2.6191,2.611,2.6191,25000.0],["2000-11-17",2.6191,2.6191,2.6191,2.6191,71500.0],["2000-11-20",2.6029,2.6029,2.5868,2.5868,68000.0],["2000-11-21",2.5544,2.5544,2.4655,2.4736,69500.0],["2000-11-22",2.4574,2.5787,2.4574,2.5787,173250.0],["2000-11-24",2.5464,2.5868,2.5464,2.5868,155750.0],["2000-11-27",2.6029,2.6191,2.5868,2.5868,66250.0],["2000-11-28",2.5706,2.5706,2.5221,2.5221,99750.0],["2000-11-29",2.5544,2.5706,2.5383,2.5706,38500.0],["2000-11-30",2.5544,2.5625,2.5383,2.5625,64750.0],["2000-12-01",2.5464,2.5706,2.5302,2.5544,73500.0],["2000-12-04",2.5625,2.5625,2.5059,2.5059,37500.0],["2000-12-05",2.5221,2.5544,2.4898,2.514,36750.0],["2000-12-06",2.5221,2.5464,2.5221,2.5221,17250.0],["2000-12-07",2.5221,2.5464,2.5221,2.5383,26500.0],["2000-12-08",2.5302,2.5302,2.5059,2.5059,91500.0],["2000-12-11",2.5464,2.5706,2.5464,2.5706,6500.0],["2000-12-12",2.5544,2.6676,2.5544,2.6676,431500.0],["2000-12-13",2.6676,2.708,2.6676,2.6757,249500.0],["2000-12-14",2.6838,2.6999,2.6838,2.6919,61750.0],["2000-12-15",2.6838,2.6919,2.6838,2.6838,66250.0],["2000-12-18",2.6838,2.7808,2.6838,2.7484,124000.0],["2000-12-19",2.7484,2.7565,2.7484,2.7565,46750.0],["2000-12-20",2.7323,2.7404,2.7161,2.7404,39000.0],["2000-12-21",2.6999,2.7484,2.6999,2.7404,73250.0],["2000-12-22",2.7484,2.7565,2.7484,2.7565,16250.0],["2000-12-26",2.7646,2.7646,2.7565,2.7646,81500.0],["2000-12-27",2.7646,2.7808,2.7646,2.7646,30250.0],["2000-12-28",2.7484,2.7484,2.6919,2.708,50500.0],["2000-12-29",2.708,2.7808,2.708,2.7808,21500.0],["2001-01-02",2.7808,2.7808,2.7565,2.7727,88750.0],["2001-01-03",2.7889,3.088,2.7889,3.088,187750.0],["2001-01-04",3.088,3.29,3.088,3.2658,1130000.0],["2001-01-05",3.2577,3.282,3.2577,3.2658,1434750.0],["2001-01-08",3.247,3.247,3.1171,3.1171,71000.0],["2001-01-09",3.1009,3.1009,3.0603,3.0603,16750.0],["2001-01-10",3.0846,3.1658,3.0846,3.1496,175250.0],["2001-01-11",3.1496,3.3444,3.1496,3.2876,351750.0],["2001-01-12",3.2876,3.3281,3.2876,3.3281,46250.0],["2001-01-16",3.3281,3.3281,3.3281,3.3281,11250.0],["2001-01-17",3.3281,3.3281,3.2307,3.2307,240000.0],["2001-01-18",3.247,3.2794,3.247,3.2632,52750.0],["2001-01-19",3.2632,3.3768,3.2632,3.3768,206000.0],["2001-01-22",3.3931,3.3931,3.3931,3.3931,85000.0],["2001-01-23",3.3931,3.3931,3.3444,3.3444,28750.0],["2001-01-24",3.3444,3.3444,3.3444,3.3444,5250.0],["2001-01-25",3.3119,3.32,3.3119,3.32,53500.0],["2001-01-26",3.3525,3.3525,3.247,3.2551,96750.0],["2001-01-29",3.2677,3.2872,3.234,3.2548,47750.0],["2001-01-30",3.2639,3.3444,3.2639,3.3444,725750.0],["2001-01-31",3.3444,3.3963,3.3119,3.3963,140750.0],["2001-02-01",3.3833,3.3833,3.3327,3.3509,77500.0],["2001-02-02",3.3249,3.3509,3.3249,3.3405,13250.0],["2001-02-05",3.3405,3.3639,3.3314,3.3626,30250.0],["2001-02-06",3.3885,3.3885,3.3119,3.3119,64000.0],["2001-02-07",3.2859,3.3119,3.2859,3.2937,7250.0],["2001-02-08",3.2807,3.2976,3.2807,3.2859,5000.0],["2001-02-09",3.2794,3.2859,3.2535,3.2664,50000.0],["2001-02-12",3.2742,3.2924,3.2742,3.2911,40750.0],["2001-02-13",3.2859,3.3509,3.2729,3.3314,44750.0],["2001-02-14",3.3249,3.3314,3.3054,3.3054,30750.0],["2001-02-15",3.3067,3.3249,3.2989,3.3249,75000.0],["2001-02-16",3.2989,3.2989,3.234,3.234,108500.0],["2001-02-20",3.221,3.2872,3.221,3.2859,38000.0],["2001-02-21",3.2872,3.3444,3.2859,3.3444,112250.0],["2001-02-22",3.3574,3.3574,3.2989,3.2989,61250.0],["2001-02-23",3.3106,3.3145,3.3054,3.3119,87250.0],["2001-02-26",3.3054,3.3054,3.3054,3.3054,15000.0],["2001-02-27",3.2729,3.3405,3.2729,3.2989,71000.0],["2001-02-28",3.3119,3.3249,3.2794,3.2794,1149250.0],["2001-03-01",3.2638,3.2937,3.247,3.2664,950500.0],["2001-03-02",3.2535,3.26,3.247,3.247,429750.0],["2001-03-05",3.247,3.2574,3.247,3.2522,24500.0],["2001-03-06",3.247,3.2483,3.247,3.2483,15500.0],["2001-03-07",3.247,3.247,3.2405,3.2405,55500.0],["2001-03-08",3.234,3.26,3.234,3.26,37750.0],["2001-03-09",3.26,3.2989,3.26,3.2626,86250.0],["2001-03-12",3.2626,3.2729,3.2626,3.2664,3750.0],["2001-03-13",3.2703,3.3314,3.2703,3.282,54500.0],["2001-03-14",3.2859,3.2859,3.247,3.2535,145000.0],["2001-03-15",3.2613,3.2794,3.2535,3.26,172250.0],["2001-03-16",3.26,3.26,3.247,3.247,36250.0],["2001-03-19",3.2483,3.2729,3.2483,3.2613,5750.0],["2001-03-20",3.2664,3.282,3.2664,3.2794,14250.0],["2001-03-21",3.2729,3.2742,3.2535,3.2535,54250.0],["2001-03-22",3.2535,3.2561,3.247,3.247,9000.0],["2001-03-23",3.234,3.247,3.2314,3.2314,6500.0],["2001-03-26",3.2314,3.2664,3.2314,3.2664,37750.0],["2001-03-27",3.26,3.3119,3.26,3.3119,26500.0],["2001-03-28",3.3249,3.3639,3.3119,3.3639,25000.0],["2001-03-29",3.3509,3.3509,3.3444,3.3444,11500.0],["2001-03-30",3.3444,3.3898,3.3444,3.3898,62250.0],["2001-04-02",3.3807,3.3898,3.3548,3.3613,33750.0],["2001-04-03",3.3483,3.3483,3.247,3.247,70000.0],["2001-04-04",3.2483,3.2483,3.247,3.247,6000.0],["2001-04-05",3.2275,3.2275,3.221,3.221,9750.0],["2001-04-06",3.221,3.221,3.1431,3.1638,259000.0],["2001-04-09",3.1509,3.1509,3.0911,3.0911,22750.0],["2001-04-10",3.1041,3.1171,3.0911,3.1171,35500.0],["2001-04-11",3.1171,3.1171,3.1041,3.1041,51250.0],["2001-04-12",3.1041,3.1041,3.1041,3.1041,0.0],["2001-04-16",3.1041,3.1041,3.1041,3.1041,4500.0],["2001-04-17",3.0716,3.1041,3.0716,3.0846,194000.0],["2001-04-18",3.0911,3.1171,3.0911,3.1106,12750.0],["2001-04-19",3.1171,3.2015,3.1171,3.195,90000.0],["2001-04-20",3.182,3.182,3.1171,3.1301,26500.0],["2001-04-23",3.1171,3.1171,3.1171,3.1171,1750.0],["2001-04-24",3.1041,3.1301,3.1041,3.1288,57750.0],["2001-04-25",3.1353,3.1353,3.1067,3.1145,4750.0],["2001-04-26",3.147,3.147,3.095,3.095,13250.0],["2001-04-27",3.1171,3.1625,3.1171,3.1625,57000.0],["2001-04-30",3.1612,3.1742,3.1561,3.1561,20500.0],["2001-05-01",3.1496,3.1625,3.1496,3.1625,64250.0],["2001-05-02",3.1612,3.1625,3.1301,3.1561,1077000.0],["2001-05-03",3.1625,3.1625,3.0898,3.0898,18250.0],["2001-05-04",3.1022,3.1384,3.1022,3.1304,1108000.0],["2001-05-07",3.1573,3.1841,3.1573,3.1774,10250.0],["2001-05-08",3.1774,3.1774,3.1237,3.1237,43500.0],["2001-05-09",3.117,3.1344,3.1102,3.1304,81000.0],["2001-05-10",3.1438,3.2379,3.1438,3.2244,57500.0],["2001-05-11",3.2312,3.3118,3.2312,3.297,39500.0],["2001-05-14",3.2943,3.305,3.2782,3.2795,48000.0],["2001-05-15",3.2795,3.2795,3.2647,3.2647,21750.0],["2001-05-16",3.2647,3.2647,3.2513,3.2513,50250.0],["2001-05-17",3.2513,3.2513,3.2244,3.2244,29750.0],["2001-05-18",3.2244,3.2244,3.2231,3.2231,40250.0],["2001-05-21",3.2244,3.2244,3.1976,3.2043,7083750.0],["2001-05-22",3.2043,3.2043,3.1599,3.1788,29000.0],["2001-05-23",3.1573,3.1573,3.1277,3.129,114250.0],["2001-05-24",3.1223,3.1223,3.117,3.117,8500.0],["2001-05-25",3.117,3.1196,3.1049,3.117,89250.0],["2001-05-29",3.1143,3.1143,3.1089,3.1089,7000.0],["2001-05-30",3.1035,3.1049,3.0229,3.0901,395500.0],["2001-05-31",3.0766,3.0901,3.0498,3.0901,170000.0],["2001-06-01",3.0968,3.0968,3.0928,3.0968,45000.0],["2001-06-04",3.1102,3.1102,3.0498,3.0511,25250.0],["2001-06-05",3.0498,3.0498,3.0229,3.031,275500.0],["2001-06-06",3.0323,3.0471,3.0296,3.0471,55750.0],["2001-06-07",3.0471,3.0471,3.0162,3.0189,236250.0],["2001-06-08",3.0135,3.0283,3.0135,3.0269,39250.0],["2001-06-11",3.0323,3.0323,3.0162,3.0162,75500.0],["2001-06-12",3.0162,3.0162,3.0162,3.0162,5500.0],["2001-06-13",3.0162,3.0229,2.996,2.9987,685000.0],["2001-06-14",2.9853,3.0363,2.9853,3.0162,114750.0],["2001-06-15",3.0256,3.0256,3.0148,3.0216,14500.0],["2001-06-18",3.0095,3.0095,2.9826,2.9826,12750.0],["2001-06-19",2.9557,2.9557,2.8886,2.9087,149000.0],["2001-06-20",2.902,2.9369,2.902,2.9369,177250.0],["2001-06-21",2.9221,2.9517,2.9087,2.9517,19000.0],["2001-06-22",2.9557,2.9893,2.9557,2.9893,133500.0],["2001-06-25",2.9893,3.0229,2.9893,3.0148,62750.0],["2001-06-26",3.0014,3.0014,3.0014,3.0014,750.0],["2001-06-27",3.0028,3.0068,2.9813,2.9813,72250.0],["2001-06-28",2.9692,2.9692,2.9289,2.9289,32250.0],["2001-06-29",2.9423,2.9759,2.9168,2.9624,186750.0],["2001-07-02",2.9598,2.9638,2.9154,2.9248,14750.0],["2001-07-03",2.9383,2.9436,2.9289,2.9289,9000.0],["2001-07-05",2.8953,2.9221,2.8684,2.8684,67000.0],["2001-07-06",2.8697,2.8697,2.8281,2.8281,80250.0],["2001-07-09",2.8348,2.855,2.8348,2.8469,89750.0],["2001-07-10",2.855,2.8644,2.8482,2.8482,45500.0],["2001-07-11",2.855,2.8617,2.765,2.765,57250.0],["2001-07-12",2.7744,2.7744,2.7408,2.7475,115250.0],["2001-07-13",2.7475,2.7676,2.734,2.7529,146000.0],["2001-07-16",2.7394,2.7609,2.7005,2.7529,133000.0],["2001-07-17",2.7475,2.7569,2.7273,2.7273,84250.0],["2001-07-18",2.7408,2.7744,2.7408,2.7529,31500.0],["2001-07-19",2.7542,2.7542,2.7529,2.7529,3750.0],["2001-07-20",2.7529,2.7676,2.7408,2.7676,47750.0],["2001-07-23",2.7676,2.8079,2.7529,2.8079,102500.0],["2001-07-24",2.8012,2.8012,2.7744,2.7757,10250.0],["2001-07-25",2.7623,2.7676,2.7542,2.7542,14750.0],["2001-07-26",2.7555,2.7609,2.7542,2.7609,19000.0],["2001-07-27",2.7609,2.7744,2.7609,2.7744,4500.0],["2001-07-30",2.7757,2.8818,2.7757,2.8751,93500.0],["2001-07-31",2.8751,2.9557,2.8751,2.9557,212750.0],["2001-08-01",2.9557,2.9826,2.9544,2.9544,484750.0],["2001-08-02",2.9544,2.9759,2.9544,2.9692,46250.0],["2001-08-03",2.9692,2.9826,2.9665,2.9813,5000.0],["2001-08-06",2.9692,2.9719,2.9544,2.9557,6750.0],["2001-08-07",2.953,2.953,2.9154,2.9154,35750.0],["2001-08-08",2.9181,2.9181,2.9127,2.9154,145500.0],["2001-08-09",2.9289,2.9289,2.9154,2.9208,24750.0],["2001-08-10",2.9195,2.9221,2.9154,2.9154,49500.0],["2001-08-13",2.9154,2.9289,2.9127,2.9141,68500.0],["2001-08-14",2.9208,2.9221,2.9033,2.9141,47250.0],["2001-08-15",2.9221,2.9248,2.9087,2.9181,35000.0],["2001-08-16",2.9101,2.9114,2.9006,2.9114,15500.0],["2001-08-17",2.9221,2.9329,2.9154,2.9154,91000.0],["2001-08-20",2.9154,2.9154,2.9154,2.9154,8000.0],["2001-08-21",2.9154,2.9289,2.9154,2.9262,111500.0],["2001-08-22",2.9356,2.9356,2.9289,2.9289,60000.0],["2001-08-23",2.9302,2.9571,2.9302,2.9571,6250.0],["2001-08-24",2.9571,2.9571,2.9477,2.9477,13500.0],["2001-08-27",2.9611,2.9611,2.9584,2.9584,7000.0],["2001-08-28",2.9692,2.9692,2.9692,2.9692,750.0],["2001-08-29",2.9692,2.9732,2.9665,2.9732,30250.0],["2001-08-30",2.9799,2.988,2.9799,2.9866,7250.0],["2001-08-31",2.9866,2.9866,2.9745,2.9759,41500.0],["2001-09-04",2.9759,2.9853,2.9692,2.9692,2000.0],["2001-09-05",2.9759,2.9893,2.9705,2.9705,305750.0],["2001-09-06",2.9759,2.9759,2.9692,2.9692,1000.0],["2001-09-07",2.9759,2.9759,2.9624,2.9624,2500.0],["2001-09-10",2.9557,2.9598,2.902,2.9221,38250.0],["2001-09-17",2.8214,2.8214,2.6951,2.7475,176750.0],["2001-09-18",2.7408,2.7448,2.7273,2.7273,14500.0],["2001-09-19",2.734,2.734,2.6857,2.6857,15500.0],["2001-09-20",2.6602,2.6602,2.5863,2.5863,259750.0],["2001-09-21",2.5863,2.593,2.5863,2.5916,4750.0],["2001-09-24",2.5916,2.5916,2.5916,2.5916,0.0],["2001-09-25",2.593,2.593,2.546,2.546,16500.0],["2001-09-26",2.5527,2.5728,2.5124,2.5124,94750.0],["2001-09-27",2.5124,2.5164,2.4385,2.4385,119250.0],["2001-09-28",2.4385,2.4385,2.2504,2.2961,369250.0],["2001-10-01",2.284,2.3001,2.284,2.2907,43000.0],["2001-10-02",2.2907,2.2907,2.2504,2.2504,60250.0],["2001-10-03",2.284,2.3095,2.2759,2.2974,214250.0],["2001-10-04",2.3041,2.3041,2.284,2.284,14250.0],["2001-10-05",2.2705,2.2705,2.2705,2.2705,10000.0],["2001-10-08",2.2705,2.2705,2.1899,2.1899,21000.0],["2001-10-09",2.1899,2.1899,2.1886,2.1886,58250.0],["2001-10-10",2.2034,2.206,2.1496,2.1832,304500.0],["2001-10-11",2.1832,2.1966,2.1496,2.1966,111000.0],["2001-10-12",2.1859,2.1966,2.1832,2.1966,57250.0],["2001-10-15",2.202,2.2034,2.202,2.2034,4750.0],["2001-10-16",2.2235,2.2289,2.2181,2.2262,18250.0],["2001-10-17",2.2302,2.2974,2.2302,2.2961,64500.0],["2001-10-18",2.2961,2.2961,2.249,2.2558,56250.0],["2001-10-19",2.2571,2.2571,2.2558,2.2558,5750.0],["2001-10-22",2.1966,2.2141,2.1966,2.2141,300000.0],["2001-10-23",2.2168,2.2302,2.2168,2.2302,57500.0],["2001-10-24",2.2289,2.2289,2.2181,2.2235,132500.0],["2001-10-25",2.2249,2.2289,2.2101,2.2249,16250.0],["2001-10-26",2.2235,2.2302,2.2114,2.2168,62250.0],["2001-10-29",2.2141,2.2141,2.2034,2.206,5750.0],["2001-10-30",2.206,2.2168,2.1631,2.1899,61750.0],["2001-10-31",2.1913,2.1913,2.1241,2.1254,449000.0],["2001-11-01",2.1389,2.1389,2.1362,2.1389,25250.0],["2001-11-02",2.1362,2.1765,2.1362,2.1496,31000.0],["2001-11-05",2.1496,2.1496,2.1483,2.1483,36750.0],["2001-11-06",2.1362,2.1765,2.1362,2.1765,1600250.0],["2001-11-07",2.1765,2.2128,2.1765,2.2034,474750.0],["2001-11-08",2.2235,2.2571,2.2235,2.2356,601250.0],["2001-11-09",2.2168,2.2168,2.2087,2.2087,126750.0],["2001-11-12",2.2168,2.2168,2.1899,2.2007,41250.0],["2001-11-13",2.2034,2.2544,2.2034,2.2531,1200000.0],["2001-11-14",2.2665,2.2988,2.2665,2.284,84500.0],["2001-11-15",2.284,2.3176,2.2826,2.3176,159250.0],["2001-11-16",2.331,2.378,2.331,2.378,128500.0],["2001-11-19",2.4116,2.4519,2.4103,2.4519,117500.0],["2001-11-20",2.425,2.4318,2.4049,2.4237,186750.0],["2001-11-21",2.4116,2.4439,2.4116,2.4385,37000.0],["2001-11-23",2.4721,2.5083,2.4721,2.5003,19250.0],["2001-11-26",2.5124,2.5164,2.4855,2.4855,50500.0],["2001-11-27",2.4721,2.4721,2.3847,2.4062,168750.0],["2001-11-28",2.4022,2.4022,2.3646,2.3646,188500.0],["2001-11-29",2.3847,2.3847,2.3646,2.3646,11250.0],["2001-11-30",2.3511,2.3511,2.327,2.3364,152000.0],["2001-12-03",2.327,2.3377,2.3149,2.3364,165750.0],["2001-12-04",2.3579,2.4183,2.3579,2.4022,121000.0],["2001-12-05",2.4183,2.4573,2.4183,2.4452,221000.0],["2001-12-06",2.4573,2.4801,2.4573,2.4801,297250.0],["2001-12-07",2.4922,2.5527,2.4922,2.5124,55750.0],["2001-12-10",2.5057,2.5057,2.4855,2.4855,138750.0],["2001-12-11",2.4721,2.4721,2.4452,2.4452,81750.0],["2001-12-12",2.4439,2.4439,2.4049,2.425,225250.0],["2001-12-13",2.4183,2.4183,2.3915,2.4143,95250.0],["2001-12-14",2.4183,2.4224,2.4049,2.417,212750.0],["2001-12-17",2.4291,2.4291,2.4035,2.4035,55750.0],["2001-12-18",2.4035,2.413,2.378,2.4035,150500.0],["2001-12-19",2.4062,2.4076,2.3995,2.3995,32500.0],["2001-12-20",2.3995,2.3995,2.3592,2.3606,109250.0],["2001-12-21",2.3606,2.3753,2.3176,2.3753,396500.0],["2001-12-24",2.3646,2.3686,2.3619,2.3686,4500.0],["2001-12-26",2.3659,2.3847,2.3619,2.374,131000.0],["2001-12-27",2.374,2.374,2.3619,2.3619,16750.0],["2001-12-28",2.3646,2.3915,2.3646,2.3915,24500.0],["2001-12-31",2.3915,2.3928,2.3794,2.3915,15000.0],["2002-01-02",2.3957,2.4011,2.3753,2.3753,499500.0],["2002-01-03",2.3821,2.4011,2.3821,2.3984,531500.0],["2002-01-04",2.4038,2.4093,2.3943,2.3957,52250.0],["2002-01-07",2.3548,2.3957,2.3548,2.3889,36250.0],["2002-01-08",2.3889,2.393,2.3821,2.3889,261500.0],["2002-01-09",2.3753,2.3821,2.3344,2.3412,17750.0],["2002-01-10",2.3399,2.3399,2.2936,2.3126,26000.0],["2002-01-11",2.3126,2.3126,2.2528,2.28,87750.0],["2002-01-14",2.28,2.2827,2.2704,2.2704,11250.0],["2002-01-15",2.2868,2.2868,2.2323,2.2582,13250.0],["2002-01-16",2.2596,2.2596,2.2051,2.2051,59250.0],["2002-01-17",2.2051,2.2187,2.2051,2.2119,17250.0],["2002-01-18",2.2078,2.2078,2.1602,2.1602,78000.0],["2002-01-22",2.1643,2.1779,2.1507,2.1765,101750.0],["2002-01-23",2.1888,2.1888,2.1656,2.1656,38000.0],["2002-01-24",2.1452,2.1915,2.1452,2.1915,250250.0],["2002-01-25",2.1915,2.2051,2.1915,2.1983,104000.0],["2002-01-28",2.1997,2.1997,2.1656,2.1697,51750.0],["2002-01-29",2.1643,2.1643,2.1643,2.1643,10750.0],["2002-01-30",2.1643,2.1752,2.1643,2.1738,36500.0],["2002-01-31",2.1684,2.1711,2.1643,2.1711,38250.0],["2002-02-01",2.1847,2.2024,2.1847,2.2024,45000.0],["2002-02-04",2.1915,2.1929,2.1915,2.1915,29500.0],["2002-02-05",2.1779,2.1915,2.1575,2.1711,12000.0],["2002-02-06",2.1684,2.1697,2.1643,2.1643,4250.0],["2002-02-07",2.1507,2.1547,2.1234,2.1234,10750.0],["2002-02-08",2.1302,2.1302,2.0962,2.0962,7500.0],["2002-02-11",2.1098,2.1098,2.084,2.084,21500.0],["2002-02-12",1.9737,2.0445,1.9737,2.0363,561250.0],["2002-02-13",2.0554,2.0962,2.0554,2.0758,86750.0],["2002-02-14",2.0758,2.0826,2.0758,2.0758,72500.0],["2002-02-15",2.0785,2.0826,2.0704,2.0826,43000.0],["2002-02-19",2.0894,2.0894,2.0731,2.0867,57750.0],["2002-02-20",2.1003,2.1003,2.0758,2.0894,77750.0],["2002-02-21",2.0921,2.0962,2.0826,2.0894,81250.0],["2002-02-22",2.0894,2.103,2.0894,2.1017,63750.0],["2002-02-25",2.0826,2.137,2.0826,2.137,168750.0],["2002-02-26",2.137,2.1507,2.137,2.1439,24750.0],["2002-02-27",2.1534,2.1969,2.1493,2.1969,82250.0],["2002-02-28",2.1969,2.1969,2.1711,2.1711,84250.0],["2002-03-01",2.1724,2.1847,2.1724,2.182,32500.0],["2002-03-04",2.1983,2.216,2.1956,2.1956,20500.0],["2002-03-05",2.1983,2.2337,2.1983,2.1983,253500.0],["2002-03-06",2.2051,2.2664,2.2051,2.2459,124500.0],["2002-03-07",2.28,2.3045,2.28,2.2909,32500.0],["2002-03-08",2.2881,2.3004,2.2881,2.3004,15500.0],["2002-03-11",2.314,2.3276,2.2949,2.2977,34500.0],["2002-03-12",2.2868,2.299,2.2841,2.2868,23000.0],["2002-03-13",2.2881,2.2881,2.2732,2.2732,6000.0],["2002-03-14",2.2868,2.3276,2.28,2.314,194000.0],["2002-03-15",2.2868,2.3004,2.2745,2.2868,55250.0],["2002-03-18",2.28,2.3004,2.28,2.299,44250.0],["2002-03-19",2.299,2.3072,2.2936,2.3058,21250.0],["2002-03-20",2.3072,2.3072,2.2895,2.299,90250.0],["2002-03-21",2.2977,2.3099,2.2854,2.3031,39500.0],["2002-03-22",2.3086,2.3276,2.3086,2.3222,105000.0],["2002-03-25",2.314,2.3249,2.3004,2.314,89250.0],["2002-03-26",2.3072,2.3126,2.3004,2.3086,252500.0],["2002-03-27",2.3058,2.3099,2.2868,2.2868,6250.0],["2002-03-28",2.2732,2.2732,2.2527,2.2527,12500.0],["2002-04-01",2.2528,2.2786,2.2528,2.2704,10250.0],["2002-04-02",2.2459,2.2528,2.1901,2.1901,129000.0],["2002-04-03",2.1847,2.1847,2.1139,2.1289,117500.0],["2002-04-04",2.1153,2.1711,2.1153,2.1602,61750.0],["2002-04-05",2.1575,2.1779,2.1575,2.1779,44250.0],["2002-04-08",2.1847,2.1847,2.1643,2.1643,36500.0],["2002-04-09",2.1575,2.1575,2.1507,2.1507,10000.0],["2002-04-10",2.1507,2.1765,2.1466,2.1738,41750.0],["2002-04-11",2.1779,2.1779,2.1779,2.1779,7750.0],["2002-04-12",2.1752,2.1779,2.137,2.1439,119750.0],["2002-04-15",2.1439,2.1439,2.1234,2.1248,14250.0],["2002-04-16",2.1166,2.1371,2.0894,2.1262,137750.0],["2002-04-17",2.137,2.1575,2.137,2.1507,18500.0],["2002-04-18",2.1779,2.1806,2.1643,2.1765,67500.0],["2002-04-19",2.1833,2.1847,2.1343,2.1343,44750.0],["2002-04-22",2.1343,2.1343,2.0567,2.0758,210500.0],["2002-04-23",2.0758,2.0758,2.0418,2.0418,109750.0],["2002-04-24",2.0527,2.054,2.0513,2.0527,9750.0],["2002-04-25",2.0567,2.069,2.0567,2.0649,68500.0],["2002-04-26",2.069,2.0894,2.0622,2.0799,70000.0],["2002-04-29",2.0785,2.0785,2.069,2.0717,62000.0],["2002-04-30",2.0734,2.1177,2.0734,2.1011,23000.0],["2002-05-01",2.1094,2.1274,2.1094,2.1204,2500.0],["2002-05-02",2.1204,2.1204,2.1107,2.1107,119250.0],["2002-05-03",2.1038,2.1315,2.0997,2.1246,40250.0],["2002-05-06",2.1177,2.126,2.1121,2.1121,20000.0],["2002-05-07",2.1038,2.1038,2.0831,2.1038,15750.0],["2002-05-08",2.1038,2.1246,2.1038,2.1135,77750.0],["2002-05-09",2.1066,2.1315,2.1024,2.1107,975000.0],["2002-05-10",2.0761,2.1066,2.0761,2.0928,58250.0],["2002-05-13",2.0928,2.0928,2.0526,2.0637,50250.0],["2002-05-14",2.0651,2.0831,2.0623,2.0831,13000.0],["2002-05-15",2.09,2.0983,2.0485,2.0748,15000.0],["2002-05-16",2.0734,2.0734,2.0734,2.0734,500.0],["2002-05-17",2.0637,2.0761,2.0346,2.0388,42250.0],["2002-05-20",2.036,2.0415,2.0208,2.0208,30750.0],["2002-05-21",2.0208,2.0595,2.0208,2.0485,222750.0],["2002-05-22",2.0498,2.0609,2.0485,2.0581,27500.0],["2002-05-23",2.0554,2.0554,2.0457,2.0485,97250.0],["2002-05-24",2.0485,2.0651,2.0485,2.0609,64000.0],["2002-05-28",2.0609,2.0623,2.0485,2.0485,23750.0],["2002-05-29",2.0623,2.0623,2.0277,2.0277,24000.0],["2002-05-30",2.0208,2.0388,2.0208,2.0277,223000.0],["2002-05-31",2.0346,2.0761,2.0346,2.0761,40250.0],["2002-06-03",2.0623,2.0623,2.0402,2.0415,89000.0],["2002-06-04",2.0429,2.0512,2.0429,2.0498,34000.0],["2002-06-05",2.0485,2.0761,2.0457,2.0761,99500.0],["2002-06-06",2.0734,2.0761,2.0595,2.0761,143750.0],["2002-06-07",2.0623,2.0914,2.0554,2.0914,67500.0],["2002-06-10",2.1038,2.1799,2.0983,2.1799,210750.0],["2002-06-11",2.173,2.173,2.1523,2.1592,36500.0],["2002-06-12",2.1453,2.2339,2.1453,2.2339,384500.0],["2002-06-13",2.2284,2.3114,2.2187,2.3045,230500.0],["2002-06-14",2.3045,2.3045,2.2422,2.2422,469250.0],["2002-06-17",2.2339,2.2381,2.1896,2.1966,57000.0],["2002-06-18",2.209,2.2256,2.2049,2.2049,13250.0],["2002-06-19",2.2007,2.2076,2.1675,2.1716,9750.0],["2002-06-20",2.1537,2.1537,2.0761,2.0928,136750.0],["2002-06-21",2.0775,2.0789,2.0623,2.0637,22250.0],["2002-06-24",2.0761,2.0761,2.0554,2.0554,20750.0],["2002-06-25",2.0623,2.173,2.0623,2.1592,108500.0],["2002-06-26",2.1592,2.1592,2.0858,2.1107,66000.0],["2002-06-27",2.1107,2.1315,2.09,2.1301,36250.0],["2002-06-28",2.1301,2.1301,2.1177,2.1246,4750.0],["2002-07-01",2.1246,2.1287,2.1038,2.1177,9750.0],["2002-07-02",2.1107,2.1107,2.0623,2.0623,21500.0],["2002-07-03",2.0692,2.0692,1.9793,1.9931,195500.0],["2002-07-05",1.9793,2.0,1.9793,1.9931,6000.0],["2002-07-08",2.0,2.0,1.9101,1.9101,160500.0],["2002-07-09",1.9184,1.9308,1.917,1.9225,82000.0],["2002-07-10",1.9253,1.9488,1.9253,1.9405,19000.0],["2002-07-11",1.9377,1.9377,1.827,1.8408,212250.0],["2002-07-12",1.8464,1.8893,1.8464,1.8893,4500.0],["2002-07-15",1.8948,1.8948,1.7993,1.8132,78750.0],["2002-07-16",1.8256,1.8256,1.7924,1.7924,75250.0],["2002-07-17",1.7924,1.827,1.7924,1.8132,3750.0],["2002-07-18",1.8145,1.8478,1.7869,1.8242,92500.0],["2002-07-19",1.8201,1.8796,1.8201,1.8685,76500.0],["2002-07-22",1.8685,1.8754,1.8353,1.8353,55500.0],["2002-07-23",1.8104,1.8547,1.7855,1.8395,195750.0],["2002-07-24",1.8062,1.8616,1.8062,1.8602,94250.0],["2002-07-25",1.8547,1.8824,1.8547,1.8713,101250.0],["2002-07-26",1.8575,1.9377,1.8505,1.9308,74250.0],["2002-07-29",1.9308,2.036,1.9308,2.036,25750.0],["2002-07-30",2.0277,2.1038,2.0208,2.0997,110000.0],["2002-07-31",2.1038,2.1592,2.1038,2.1177,140250.0],["2002-08-01",2.1218,2.1869,2.0969,2.173,242250.0],["2002-08-02",2.1744,2.18,2.1232,2.1232,12500.0],["2002-08-05",2.1107,2.1107,2.0969,2.0969,1750.0],["2002-08-06",2.0969,2.1024,2.0623,2.0831,101750.0],["2002-08-07",2.0692,2.1038,2.0651,2.0969,46500.0],["2002-08-08",2.1315,2.1315,2.1011,2.1011,20500.0],["2002-08-09",2.1107,2.1523,2.1107,2.1315,9500.0],["2002-08-12",2.1287,2.1287,2.0734,2.0734,11500.0],["2002-08-13",2.0761,2.0775,2.0346,2.0554,167750.0],["2002-08-14",2.0485,2.0485,1.9848,2.0069,143750.0],["2002-08-15",2.0042,2.0042,1.9793,1.9848,101250.0],["2002-08-16",1.9516,1.9945,1.9516,1.9945,252250.0],["2002-08-19",1.9972,2.0346,1.9972,2.0346,36250.0],["2002-08-20",2.0346,2.0346,2.0056,2.0056,17750.0],["2002-08-21",2.0,2.0,1.9654,1.9654,89250.0],["2002-08-22",1.9585,1.9585,1.9377,1.9447,93000.0],["2002-08-23",1.9377,1.9654,1.9336,1.9474,20000.0],["2002-08-26",1.9377,2.0166,1.9377,2.0166,14750.0],["2002-08-27",2.0277,2.0346,1.9765,1.9779,26250.0],["2002-08-28",1.9723,1.9723,1.9101,1.9114,26250.0],["2002-08-29",1.9031,1.917,1.8962,1.9017,44250.0],["2002-08-30",1.8699,1.9087,1.8699,1.8907,117500.0],["2002-09-03",1.8907,1.8907,1.8838,1.8838,3750.0],["2002-09-04",1.8754,1.8754,1.8478,1.8478,49500.0],["2002-09-05",1.8478,1.8478,1.8339,1.8339,16250.0],["2002-09-06",1.8215,1.8408,1.8049,1.8408,26250.0],["2002-09-09",1.8367,1.8533,1.8367,1.8505,73250.0],["2002-09-10",1.8616,1.8754,1.8616,1.8754,214000.0],["2002-09-11",1.8741,1.8741,1.8741,1.8741,250.0],["2002-09-12",1.8685,1.8768,1.8602,1.8616,160000.0],["2002-09-13",1.8616,1.8616,1.8616,1.8616,0.0],["2002-09-16",1.8602,1.8616,1.8547,1.8547,4500.0],["2002-09-17",1.8547,1.8685,1.8408,1.8408,63250.0],["2002-09-18",1.8339,1.8339,1.8132,1.8132,4250.0],["2002-09-19",1.8173,1.8173,1.7786,1.8007,17000.0],["2002-09-20",1.8062,1.8062,1.7509,1.7647,37250.0],["2002-09-23",1.7716,1.7716,1.7232,1.7301,9000.0],["2002-09-24",1.7204,1.7412,1.7163,1.737,12250.0],["2002-09-25",1.744,1.7786,1.744,1.7716,14000.0],["2002-09-26",1.773,1.7758,1.7675,1.7744,8500.0],["2002-09-27",1.7716,1.7716,1.7274,1.7301,41500.0],["2002-09-30",1.7343,1.755,1.7232,1.7536,13500.0],["2002-10-01",1.7536,1.755,1.7536,1.755,2750.0],["2002-10-02",1.7536,1.7536,1.737,1.737,12000.0],["2002-10-03",1.7384,1.7384,1.7301,1.7329,128250.0],["2002-10-04",1.737,1.7578,1.737,1.7495,30500.0],["2002-10-07",1.7578,1.7938,1.7578,1.7689,20750.0],["2002-10-08",1.7647,1.7647,1.7329,1.7329,13250.0],["2002-10-09",1.7246,1.7246,1.7135,1.7135,1250.0],["2002-10-10",1.7135,1.7232,1.7052,1.7052,5250.0],["2002-10-11",1.7163,1.7606,1.7163,1.737,17500.0],["2002-10-14",1.7384,1.7467,1.7384,1.7426,10500.0],["2002-10-15",1.7412,1.7412,1.7218,1.7301,32000.0],["2002-10-16",1.7218,1.7218,1.6748,1.6803,6500.0],["2002-10-17",1.6872,1.7232,1.6858,1.7232,27000.0],["2002-10-18",1.7163,1.7163,1.7024,1.7038,188250.0],["2002-10-21",1.7038,1.7094,1.6886,1.6955,20000.0],["2002-10-22",1.6955,1.6955,1.6955,1.6955,17250.0],["2002-10-23",1.6955,1.6955,1.6955,1.6955,0.0],["2002-10-24",1.6955,1.7011,1.6955,1.6955,71500.0],["2002-10-25",1.6941,1.7094,1.6886,1.6955,26000.0],["2002-10-28",1.7094,1.7578,1.7094,1.7578,17250.0],["2002-10-29",1.7453,1.7509,1.744,1.7453,4000.0],["2002-10-30",1.737,1.7716,1.737,1.7578,53250.0],["2002-10-31",1.7647,1.8256,1.7647,1.8104,18250.0],["2002-11-01",1.8132,1.8132,1.8132,1.8132,1250.0],["2002-11-04",1.8408,1.8408,1.8132,1.8312,230750.0],["2002-11-05",1.827,1.827,1.7993,1.8145,383500.0],["2002-11-06",1.7993,1.8062,1.7993,1.8049,1386500.0],["2002-11-07",1.7979,1.7979,1.7578,1.7647,40750.0],["2002-11-08",1.7716,1.7993,1.762,1.7786,850000.0],["2002-11-11",1.7647,1.8132,1.7647,1.7993,502750.0],["2002-11-12",1.8021,1.8049,1.7993,1.7993,1129500.0],["2002-11-13",1.8049,1.8408,1.8049,1.8256,44500.0],["2002-11-14",1.827,1.8962,1.827,1.8962,441500.0],["2002-11-15",1.9377,2.0139,1.9377,1.9931,120500.0],["2002-11-18",1.9889,1.9889,1.953,1.9723,85500.0],["2002-11-19",1.9654,1.982,1.9308,1.982,363000.0],["2002-11-20",1.9862,2.0346,1.9862,2.0208,108500.0],["2002-11-21",2.0277,2.0706,2.0277,2.0706,43500.0],["2002-11-22",2.0623,2.0623,2.0332,2.0332,23000.0],["2002-11-25",2.0332,2.0332,1.9779,1.9834,22500.0],["2002-11-26",1.9834,2.0139,1.9585,1.9654,70500.0],["2002-11-27",1.9765,1.982,1.964,1.9668,13750.0],["2002-11-29",1.9585,1.9696,1.9585,1.9696,34750.0],["2002-12-02",2.0069,2.0208,1.9654,1.9848,99250.0],["2002-12-03",1.9848,2.0249,1.9585,1.9723,146500.0],["2002-12-04",1.9599,1.9889,1.8962,1.9889,47750.0],["2002-12-05",1.9806,1.9972,1.9654,1.9972,80750.0],["2002-12-06",2.0069,2.0928,2.0069,2.0914,183750.0],["2002-12-09",2.09,2.09,2.0485,2.054,1307500.0],["2002-12-10",2.0581,2.0858,2.0581,2.0858,62000.0],["2002-12-11",2.0969,2.1315,2.0969,2.1177,127750.0],["2002-12-12",2.119,2.1592,2.119,2.1578,213250.0],["2002-12-13",2.1633,2.1633,2.0969,2.1149,71750.0],["2002-12-16",2.1107,2.1287,2.0817,2.1232,166000.0],["2002-12-17",2.126,2.1315,2.072,2.0831,383000.0],["2002-12-18",2.0761,2.0969,2.0485,2.0969,27750.0],["2002-12-19",2.1011,2.1107,2.0761,2.0872,168250.0],["2002-12-20",2.0831,2.0969,2.0789,2.0969,26000.0],["2002-12-23",2.0969,2.1149,2.0969,2.1052,41750.0],["2002-12-24",2.1066,2.1384,2.1066,2.137,10750.0],["2002-12-26",2.1038,2.1038,2.0623,2.0734,90750.0],["2002-12-27",2.0761,2.0928,2.0692,2.072,67500.0],["2002-12-30",2.0692,2.0692,2.0222,2.0346,295750.0],["2002-12-31",2.0355,2.0494,2.0355,2.0425,12000.0],["2003-01-02",2.0285,2.0676,2.0285,2.0494,24750.0],["2003-01-03",2.0648,2.1124,2.0648,2.0872,27250.0],["2003-01-06",2.0914,2.1348,2.0816,2.1236,51750.0],["2003-01-07",2.1222,2.1754,2.1138,2.1208,40500.0],["2003-01-08",2.1292,2.2243,2.1292,2.2187,143750.0],["2003-01-09",2.2453,2.3097,2.2271,2.2593,191000.0],["2003-01-10",2.2621,2.4481,2.2621,2.4481,490750.0],["2003-01-13",2.4481,2.4481,2.3768,2.3852,89250.0],["2003-01-14",2.3782,2.5041,2.2803,2.4048,859250.0],["2003-01-15",2.3698,2.3992,2.3083,2.3362,384500.0],["2003-01-16",2.3432,2.3474,2.2663,2.2803,101500.0],["2003-01-17",2.2649,2.3222,2.2579,2.3222,33750.0],["2003-01-21",2.3083,2.3083,2.2453,2.2803,63750.0],["2003-01-22",2.2677,2.2691,2.1963,2.2201,78000.0],["2003-01-23",2.2537,2.2593,2.2061,2.2565,145250.0],["2003-01-24",2.2355,2.2369,2.1963,2.2243,17250.0],["2003-01-27",2.2173,2.2173,2.1544,2.1907,99750.0],["2003-01-28",2.1963,2.2873,2.1963,2.2817,117750.0],["2003-01-29",2.2663,2.2747,2.2061,2.2397,144250.0],["2003-01-30",2.2439,2.2621,2.2103,2.2397,223500.0],["2003-01-31",2.2243,2.3292,2.2243,2.2817,86000.0],["2003-02-03",2.2803,2.3069,2.2705,2.3069,19750.0],["2003-02-04",2.2873,2.2873,2.2439,2.2439,104000.0],["2003-02-05",2.2411,2.2551,2.2369,2.2383,275500.0],["2003-02-06",2.2439,2.2663,2.2019,2.2383,154750.0],["2003-02-07",2.2453,2.2453,2.2355,2.2383,98750.0],["2003-02-10",2.2523,2.2523,2.1949,2.2299,191500.0],["2003-02-11",2.2103,2.2509,2.2103,2.2425,111750.0],["2003-02-12",2.2173,2.2663,2.2173,2.2593,432000.0],["2003-02-13",2.2663,2.2859,2.2467,2.2803,158000.0],["2003-02-14",2.2943,2.3208,2.2901,2.3111,50500.0],["2003-02-18",2.3222,2.3222,2.2915,2.2915,56750.0],["2003-02-19",2.2999,2.2999,2.2453,2.2467,102250.0],["2003-02-20",2.2593,2.2845,2.2411,2.2481,74000.0],["2003-02-21",2.2313,2.2789,2.2313,2.2775,38000.0],["2003-02-24",2.2915,2.2943,2.2383,2.2495,176250.0],["2003-02-25",2.2495,2.3222,2.2467,2.3027,564500.0],["2003-02-26",2.3069,2.339,2.2663,2.3222,189750.0],["2003-02-27",2.3111,2.3712,2.3083,2.3712,274000.0],["2003-02-28",2.3698,2.374,2.3558,2.3698,26000.0],["2003-03-03",2.3754,2.4048,2.3698,2.4048,1523000.0],["2003-03-04",2.3922,2.4202,2.3754,2.395,397750.0],["2003-03-05",2.4322,2.4322,2.3722,2.3737,733750.0],["2003-03-06",2.3722,2.4052,2.3436,2.3737,152500.0],["2003-03-07",2.3797,2.3797,2.3526,2.3707,61750.0],["2003-03-10",2.3707,2.4082,2.3481,2.3887,1894750.0],["2003-03-11",2.4337,2.4488,2.4037,2.4337,323250.0],["2003-03-12",2.4428,2.4773,2.4202,2.4337,335250.0],["2003-03-13",2.4398,2.4458,2.4172,2.4292,63500.0],["2003-03-14",2.4337,2.4337,2.3436,2.3556,261250.0],["2003-03-17",2.3691,2.3691,2.3061,2.3451,218250.0],["2003-03-18",2.3661,2.4337,2.3661,2.4112,274000.0],["2003-03-19",2.4247,2.4713,2.4202,2.4413,110250.0],["2003-03-20",2.4428,2.4458,2.4127,2.4337,28750.0],["2003-03-21",2.4563,2.4863,2.4428,2.4773,175500.0],["2003-03-24",2.4428,2.4518,2.4187,2.4187,52000.0],["2003-03-25",2.4202,2.4638,2.4187,2.4563,280500.0],["2003-03-26",2.4503,2.4683,2.4352,2.4428,182500.0],["2003-03-27",2.4352,2.4352,2.3887,2.3887,162000.0],["2003-03-28",2.4037,2.4037,2.3737,2.4022,167500.0],["2003-03-31",2.3842,2.3887,2.3496,2.3511,86750.0],["2003-04-01",2.3286,2.4172,2.3286,2.3887,248500.0],["2003-04-02",2.4067,2.4413,2.3812,2.3827,227250.0],["2003-04-03",2.4022,2.4022,2.3737,2.3887,166250.0],["2003-04-04",2.3977,2.4292,2.3977,2.4157,177750.0],["2003-04-07",2.4187,2.4713,2.4187,2.4488,111000.0],["2003-04-08",2.4413,2.4728,2.4413,2.4638,14750.0],["2003-04-09",2.4488,2.4668,2.4488,2.4488,29750.0],["2003-04-10",2.4413,2.4638,2.4247,2.4383,111000.0],["2003-04-11",2.4337,2.4563,2.4322,2.4337,24250.0],["2003-04-14",2.4337,2.4713,2.4337,2.4653,66500.0],["2003-04-15",2.4683,2.5089,2.4683,2.4788,70000.0],["2003-04-16",2.4863,2.5404,2.4863,2.5164,85500.0],["2003-04-17",2.5104,2.5269,2.4953,2.5194,49750.0],["2003-04-21",2.5314,2.5314,2.4638,2.4713,30750.0],["2003-04-22",2.4788,2.4998,2.4743,2.4743,1750.0],["2003-04-23",2.4788,2.5539,2.4788,2.5239,109750.0],["2003-04-24",2.5389,2.5389,2.4998,2.4998,67500.0],["2003-04-25",2.5029,2.5389,2.4983,2.5029,15250.0],["2003-04-28",2.5254,2.5314,2.4638,2.4863,45000.0],["2003-04-29",2.4953,2.5389,2.4953,2.4953,15250.0],["2003-04-30",2.4554,2.4765,2.4463,2.4705,98250.0],["2003-05-01",2.4705,2.5157,2.4659,2.4961,17500.0],["2003-05-02",2.4991,2.5383,2.4735,2.5263,89250.0],["2003-05-05",2.5248,2.5263,2.5112,2.5112,4250.0],["2003-05-06",2.5112,2.5232,2.4886,2.5051,7500.0],["2003-05-07",2.481,2.5112,2.481,2.4825,46500.0],["2003-05-08",2.5036,2.5248,2.4674,2.5036,13750.0],["2003-05-09",2.5157,2.5308,2.4931,2.5157,21750.0],["2003-05-12",2.5217,2.5398,2.5067,2.5338,47000.0],["2003-05-13",2.564,2.659,2.564,2.6092,166750.0],["2003-05-14",2.6243,2.6394,2.5263,2.5685,15750.0],["2003-05-15",2.5625,2.57,2.5413,2.5459,8250.0],["2003-05-16",2.5821,2.5821,2.5338,2.5564,6750.0],["2003-05-19",2.579,2.579,2.4131,2.4508,75250.0],["2003-05-20",2.4131,2.4433,2.3377,2.4433,45250.0],["2003-05-21",2.4131,2.4282,2.3785,2.4131,45000.0],["2003-05-22",2.383,2.4795,2.383,2.4795,42000.0],["2003-05-23",2.481,2.5097,2.481,2.5006,8250.0],["2003-05-27",2.3981,2.4614,2.3981,2.4478,41500.0],["2003-05-28",2.4554,2.4991,2.4554,2.4961,114500.0],["2003-05-29",2.4886,2.5187,2.481,2.5127,181250.0],["2003-05-30",2.487,2.5097,2.4689,2.5097,26750.0],["2003-06-02",2.5036,2.5142,2.4795,2.4886,16750.0],["2003-06-03",2.4735,2.4961,2.4614,2.4614,76750.0],["2003-06-04",2.4886,2.4931,2.4508,2.4584,63000.0],["2003-06-05",2.4931,2.5187,2.4237,2.4991,151250.0],["2003-06-06",2.5217,2.5338,2.4961,2.4961,10500.0],["2003-06-09",2.4961,2.4961,2.4131,2.4358,146750.0],["2003-06-10",2.4539,2.4584,2.4358,2.4358,136000.0],["2003-06-11",2.4131,2.4916,2.4131,2.4554,106750.0],["2003-06-12",2.4659,2.5067,2.4659,2.481,74750.0],["2003-06-13",2.481,2.481,2.4493,2.4539,3500.0],["2003-06-16",2.4825,2.4886,2.4705,2.4886,12750.0],["2003-06-17",2.4931,2.5067,2.4554,2.4795,10750.0],["2003-06-18",2.487,2.4961,2.4508,2.4508,10250.0],["2003-06-19",2.4584,2.4659,2.383,2.4282,181250.0],["2003-06-20",2.4207,2.4373,2.4131,2.4222,30500.0],["2003-06-23",2.4282,2.4282,2.3905,2.3935,60750.0],["2003-06-24",2.3981,2.4041,2.3709,2.3709,41500.0],["2003-06-25",2.3769,2.4282,2.3754,2.4056,54500.0],["2003-06-26",2.4026,2.4026,2.3604,2.3679,68500.0],["2003-06-27",2.3694,2.392,2.3694,2.383,53500.0],["2003-06-30",2.383,2.4463,2.3604,2.4267,46000.0],["2003-07-01",2.4267,2.5338,2.4252,2.5338,158000.0],["2003-07-02",2.5202,2.5715,2.5127,2.5564,91750.0],["2003-07-03",2.567,2.6394,2.5609,2.6107,47500.0],["2003-07-07",2.6243,2.6756,2.6243,2.6424,105500.0],["2003-07-08",2.6273,2.6273,2.6077,2.6092,4250.0],["2003-07-09",2.6213,2.6349,2.6213,2.6288,10250.0],["2003-07-10",2.6198,2.662,2.5594,2.564,73250.0],["2003-07-11",2.5625,2.6047,2.5625,2.579,145000.0],["2003-07-14",2.5806,2.5941,2.5745,2.5896,38250.0],["2003-07-15",2.5987,2.5987,2.5534,2.5534,74500.0],["2003-07-16",2.5398,2.5534,2.5263,2.5489,22750.0],["2003-07-17",2.5444,2.5444,2.5338,2.5353,256500.0],["2003-07-18",2.5323,2.5851,2.5323,2.5715,36500.0],["2003-07-21",2.564,2.5836,2.5564,2.579,27500.0],["2003-07-22",2.576,2.6394,2.576,2.6168,12750.0],["2003-07-23",2.6183,2.6379,2.6183,2.6364,7500.0],["2003-07-24",2.6213,2.7827,2.6213,2.7118,70500.0],["2003-07-25",2.7118,2.7842,2.7012,2.7736,89500.0],["2003-07-28",2.7736,2.7842,2.757,2.7676,27000.0],["2003-07-29",2.7646,2.8113,2.76,2.7736,97250.0],["2003-07-30",2.7676,2.7676,2.7163,2.745,61000.0],["2003-07-31",2.748,2.7977,2.745,2.7977,264750.0],["2003-08-01",2.7751,2.8792,2.7751,2.8671,73750.0],["2003-08-04",2.8626,2.8626,2.8385,2.8385,13750.0],["2003-08-05",2.8385,2.8385,2.7977,2.8038,6250.0],["2003-08-06",2.8053,2.9259,2.8053,2.8656,58250.0],["2003-08-07",2.8656,2.8656,2.7977,2.8249,39500.0],["2003-08-08",2.8204,2.843,2.8128,2.8173,98500.0],["2003-08-11",2.8204,2.8354,2.8204,2.8354,30500.0],["2003-08-12",2.8354,2.8354,2.8173,2.8173,51250.0],["2003-08-13",2.8204,2.8204,2.7751,2.7751,227000.0],["2003-08-14",2.7751,2.7796,2.745,2.7465,232750.0],["2003-08-15",2.76,2.76,2.7525,2.76,30000.0],["2003-08-18",2.7525,2.76,2.7284,2.7374,61000.0],["2003-08-19",2.7389,2.8023,2.7389,2.8008,264500.0],["2003-08-20",2.8067,2.8647,2.7753,2.7984,229250.0],["2003-08-21",2.7984,2.7984,2.7554,2.757,76250.0],["2003-08-22",2.757,2.762,2.6577,2.6577,278750.0],["2003-08-25",2.6593,2.7454,2.6593,2.7057,302500.0],["2003-08-26",2.6991,2.7156,2.6809,2.7041,113500.0],["2003-08-27",2.7041,2.7488,2.7041,2.7322,190000.0],["2003-08-28",2.7322,2.7388,2.7239,2.7305,78250.0],["2003-08-29",2.7305,2.7322,2.7074,2.714,17000.0],["2003-09-02",2.719,2.7686,2.719,2.7554,85500.0],["2003-09-03",2.762,2.7703,2.7604,2.762,118500.0],["2003-09-04",2.7521,2.7521,2.7272,2.7405,49500.0],["2003-09-05",2.7405,2.7438,2.7405,2.7438,1750.0],["2003-09-08",2.7488,2.7852,2.7488,2.757,36750.0],["2003-09-09",2.7786,2.7786,2.7405,2.7405,9250.0],["2003-09-10",2.7388,2.7471,2.6792,2.7156,524250.0],["2003-09-11",2.714,2.7471,2.6494,2.7322,187250.0],["2003-09-12",2.7239,2.7322,2.714,2.7322,3250.0],["2003-09-15",2.7339,2.7405,2.7156,2.7156,11000.0],["2003-09-16",2.7239,2.7951,2.7239,2.7736,57000.0],["2003-09-17",2.7753,2.8017,2.7554,2.7554,12250.0],["2003-09-18",2.7537,2.7537,2.7537,2.7537,250.0],["2003-09-19",2.757,2.757,2.7537,2.7537,4000.0],["2003-09-22",2.7554,2.757,2.7305,2.7521,72000.0],["2003-09-23",2.7488,2.7703,2.7438,2.7703,77000.0],["2003-09-24",2.7719,2.7885,2.7719,2.7835,7750.0],["2003-09-25",2.7868,2.858,2.7868,2.8564,39500.0],["2003-09-26",2.8465,2.9806,2.8465,2.964,46000.0],["2003-09-29",2.9723,2.9789,2.9491,2.9557,16750.0],["2003-09-30",2.9574,2.9723,2.9011,2.9309,100500.0],["2003-10-01",2.9464,3.0923,2.9464,3.0645,45000.0],["2003-10-02",3.0715,3.0749,3.0054,3.068,47000.0],["2003-10-03",3.0853,3.1288,3.0853,3.1149,75750.0],["2003-10-06",3.127,3.1913,3.127,3.1705,30250.0],["2003-10-07",3.1722,3.1809,3.1548,3.1792,51500.0],["2003-10-08",3.1878,3.3442,3.1878,3.3355,224750.0],["2003-10-09",3.3181,3.5266,3.3181,3.4345,211000.0],["2003-10-10",3.4311,3.5614,3.4311,3.4953,71500.0],["2003-10-13",3.4919,3.5874,3.4919,3.544,24750.0],["2003-10-14",3.5596,3.5596,3.511,3.5197,11750.0],["2003-10-15",3.5614,3.5683,3.4919,3.4919,62000.0],["2003-10-16",3.5214,3.6135,3.5214,3.6048,154750.0],["2003-10-17",3.5961,3.5961,3.5422,3.544,56500.0],["2003-10-20",3.5492,3.6308,3.5492,3.6048,41000.0],["2003-10-21",3.6222,3.7073,3.5509,3.5666,102250.0],["2003-10-22",3.5683,3.6621,3.5666,3.6152,58750.0],["2003-10-23",3.6048,3.7525,3.6048,3.709,64250.0],["2003-10-24",3.7177,3.7333,3.6638,3.6638,139000.0],["2003-10-27",3.6916,3.7855,3.6916,3.7368,217500.0],["2003-10-28",3.7403,3.742,3.6847,3.6864,58250.0],["2003-10-29",3.6864,3.7351,3.6864,3.716,9000.0],["2003-10-30",3.7212,3.749,3.7003,3.7003,36000.0],["2003-10-31",3.6847,3.709,3.6743,3.676,23750.0],["2003-11-03",3.676,3.6899,3.6465,3.6465,14000.0],["2003-11-04",3.6326,3.6534,3.5388,3.5405,43250.0],["2003-11-05",3.5197,3.5266,3.4345,3.5127,128750.0],["2003-11-06",3.5092,3.5092,3.4311,3.4901,229250.0],["2003-11-07",3.5266,3.5405,3.4762,3.4901,33250.0],["2003-11-10",3.4901,3.4901,3.4363,3.438,22250.0],["2003-11-11",3.4345,3.4345,3.3181,3.3199,51500.0],["2003-11-12",3.3268,3.3963,3.3181,3.3824,59000.0],["2003-11-13",3.3824,3.4172,3.3824,3.4033,21000.0],["2003-11-14",3.4033,3.5614,3.4033,3.5579,23750.0],["2003-11-17",3.5614,3.5909,3.5266,3.5266,31000.0],["2003-11-18",3.5249,3.5318,3.4415,3.4571,13500.0],["2003-11-19",3.4728,3.4832,3.4311,3.4328,23250.0],["2003-11-20",3.4311,3.4745,3.4311,3.4311,26250.0],["2003-11-21",3.4328,3.4502,3.4258,3.445,10250.0],["2003-11-24",3.4728,3.5579,3.4728,3.5249,47250.0],["2003-11-25",3.5266,3.5527,3.5266,3.544,17500.0],["2003-11-26",3.5422,3.5422,3.5214,3.5422,3250.0],["2003-11-28",3.5422,3.6482,3.5422,3.6326,39750.0],["2003-12-01",3.6378,3.7525,3.6378,3.6517,74750.0],["2003-12-02",3.6604,3.7438,3.65,3.7438,302500.0],["2003-12-03",3.742,3.742,3.6916,3.7281,22750.0],["2003-12-04",3.742,3.7802,3.7403,3.7698,26000.0],["2003-12-05",3.7698,3.7889,3.7594,3.7646,28250.0],["2003-12-08",3.7872,3.9418,3.7872,3.8862,49500.0],["2003-12-09",3.8741,3.8741,3.815,3.8393,7250.0],["2003-12-10",3.8219,3.8654,3.8046,3.8046,35000.0],["2003-12-11",3.7959,3.8741,3.7959,3.8567,117750.0],["2003-12-12",3.8567,3.8567,3.8341,3.8358,97750.0],["2003-12-15",3.8428,3.8567,3.8341,3.8428,6750.0],["2003-12-16",3.8219,3.8219,3.7785,3.7837,13000.0],["2003-12-17",3.7855,3.7872,3.7577,3.7594,4750.0],["2003-12-18",3.7525,3.7525,3.6691,3.7125,93250.0],["2003-12-19",3.7177,3.7177,3.6986,3.709,71750.0],["2003-12-22",3.7177,3.7177,3.65,3.6691,66750.0],["2003-12-23",3.6743,3.7003,3.6691,3.7003,26750.0],["2003-12-24",3.709,3.7524,3.6916,3.7438,29000.0],["2003-12-26",3.7264,3.7559,3.7264,3.7386,4500.0],["2003-12-29",3.7525,3.8133,3.7351,3.8046,27750.0],["2003-12-30",3.8355,3.8672,3.8355,3.8566,9250.0],["2003-12-31",3.8549,3.8549,3.7757,3.7828,9750.0],["2004-01-02",3.8003,3.832,3.8003,3.825,27250.0],["2004-01-05",3.8443,3.869,3.8003,3.8637,21500.0],["2004-01-06",3.8531,3.869,3.8478,3.8514,9000.0],["2004-01-07",3.8496,3.8866,3.8355,3.869,14500.0],["2004-01-08",3.869,3.9534,3.869,3.9429,12500.0],["2004-01-09",3.9393,4.0396,3.9393,4.0326,19250.0],["2004-01-12",4.0291,4.1346,4.0291,4.1223,23000.0],["2004-01-13",4.1346,4.2367,4.1346,4.1927,19250.0],["2004-01-14",4.1786,4.1786,4.1311,4.1382,31750.0],["2004-01-15",4.1276,4.1276,4.0044,4.0062,46250.0],["2004-01-16",3.9939,4.0467,3.9939,4.0291,41500.0],["2004-01-20",4.0291,4.0343,4.0291,4.0326,29250.0],["2004-01-21",4.0291,4.0291,4.0132,4.0291,35750.0],["2004-01-22",4.0203,4.0942,4.0203,4.0748,19250.0],["2004-01-23",4.0572,4.0695,4.0572,4.0695,5000.0],["2004-01-26",4.0643,4.0643,3.978,3.9798,19250.0],["2004-01-27",3.9587,3.9798,3.9587,3.9763,8000.0],["2004-01-28",3.9851,3.9851,3.9411,3.9411,15500.0],["2004-01-29",3.9059,3.9059,3.8531,3.8531,33000.0],["2004-01-30",3.8144,3.8619,3.8144,3.8232,110250.0],["2004-02-02",3.8303,3.8355,3.7652,3.8267,117000.0],["2004-02-03",3.8179,3.8179,3.7845,3.788,43250.0],["2004-02-04",3.8883,3.8954,3.8021,3.8039,66250.0],["2004-02-05",3.8074,3.8144,3.7476,3.7511,51750.0],["2004-02-06",3.7616,3.8074,3.737,3.7845,39500.0],["2004-02-09",3.8707,3.8707,3.8197,3.8584,159250.0],["2004-02-10",3.8514,3.8514,3.7933,3.7986,18000.0],["2004-02-11",3.8267,3.8707,3.8091,3.8391,160750.0],["2004-02-12",3.8496,3.8778,3.8496,3.8566,33750.0],["2004-02-13",3.869,3.9059,3.8408,3.8918,11250.0],["2004-02-17",3.9763,4.0467,3.9763,4.0449,38250.0],["2004-02-18",4.1258,4.1698,4.117,4.1346,30750.0],["2004-02-19",4.3018,4.3106,4.1909,4.1909,40750.0],["2004-02-20",4.1874,4.1874,4.117,4.117,32000.0],["2004-02-23",4.1118,4.117,4.1047,4.1047,23750.0],["2004-02-24",4.0906,4.1522,4.0906,4.1434,31000.0],["2004-02-25",4.161,4.2349,4.161,4.2349,17500.0],["2004-02-26",4.2138,4.2719,4.2068,4.2525,20000.0],["2004-02-27",4.2666,4.3,4.2631,4.2842,25500.0],["2004-03-01",4.3264,4.3968,4.3194,4.3862,45000.0],["2004-03-02",4.3634,4.4795,4.3634,4.4795,52250.0],["2004-03-03",4.5375,4.5375,4.3898,4.4126,57750.0],["2004-03-04",4.381,4.381,4.2789,4.3282,27000.0],["2004-03-05",4.3106,4.337,4.3035,4.337,25000.0],["2004-03-08",4.337,4.3598,4.337,4.3581,7250.0],["2004-03-09",4.3581,4.4425,4.3581,4.4144,22250.0],["2004-03-10",4.4337,4.4337,4.4003,4.4144,53000.0],["2004-03-11",4.3985,4.3985,4.3405,4.3546,47500.0],["2004-03-12",4.3106,4.3106,4.3106,4.3106,3250.0],["2004-03-15",4.3106,4.3106,4.2226,4.2314,25750.0],["2004-03-16",4.249,4.2578,4.1628,4.2402,52500.0],["2004-03-17",4.2578,4.2631,3.8426,3.876,209000.0],["2004-03-18",3.8778,3.8795,3.7564,3.825,124750.0],["2004-03-19",3.8355,3.9129,3.8355,3.9129,66750.0],["2004-03-22",3.92,3.92,3.737,3.8215,52750.0],["2004-03-23",3.8338,3.8566,3.7845,3.8479,61750.0],["2004-03-24",3.8654,3.8654,3.774,3.774,96250.0],["2004-03-25",3.7915,3.8109,3.7669,3.774,31000.0],["2004-03-26",3.7564,3.7915,3.7564,3.7616,66250.0],["2004-03-29",3.7828,3.8479,3.7828,3.8109,48500.0],["2004-03-30",3.8355,3.9041,3.8355,3.9041,12500.0],["2004-03-31",3.9323,4.0291,3.8883,4.022,91250.0],["2004-04-01",4.0238,4.117,4.0238,4.0994,32000.0],["2004-04-02",4.1082,4.2314,4.1082,4.2085,57250.0],["2004-04-05",4.1909,4.2244,4.154,4.1698,26250.0],["2004-04-06",4.1522,4.154,4.1082,4.1294,16750.0],["2004-04-07",4.1135,4.1452,4.1135,4.1153,20750.0],["2004-04-08",4.11,4.11,4.11,4.11,500.0],["2004-04-12",4.0467,4.0924,4.0449,4.0713,6000.0],["2004-04-13",4.0854,4.11,4.0185,4.0185,4750.0],["2004-04-14",4.0291,4.0291,3.9235,3.9235,17500.0],["2004-04-15",3.9059,3.9147,3.8566,3.8707,61250.0],["2004-04-16",3.8883,3.9147,3.8866,3.9147,46500.0],["2004-04-19",3.9235,3.9411,3.9147,3.9411,15500.0],["2004-04-20",3.9587,3.9763,3.9376,3.9376,52250.0],["2004-04-21",3.9288,3.9288,3.737,3.7581,78250.0],["2004-04-22",3.7652,3.7652,3.6948,3.73,75000.0],["2004-04-23",3.7476,3.8127,3.7476,3.8127,91500.0],["2004-04-26",3.8074,3.8074,3.7564,3.7652,5500.0],["2004-04-27",3.7815,3.8228,3.7779,3.8138,13500.0],["2004-04-28",3.8048,3.8048,3.7456,3.751,16500.0],["2004-04-29",3.7528,3.76,3.7366,3.7528,40500.0],["2004-04-30",3.7779,3.7941,3.742,3.742,15250.0],["2004-05-03",3.7151,3.7151,3.6343,3.6864,66750.0],["2004-05-04",3.6864,3.6864,3.6828,3.6828,5750.0],["2004-05-05",3.672,3.672,3.6038,3.6146,5750.0],["2004-05-06",3.6074,3.6074,3.5428,3.5715,69500.0],["2004-05-07",3.5715,3.5715,3.4459,3.4495,101250.0],["2004-05-10",3.4279,3.4279,3.2126,3.2126,66250.0],["2004-05-11",3.2144,3.41,3.2144,3.3723,96250.0],["2004-05-12",3.3723,3.4279,3.349,3.3831,24750.0],["2004-05-13",3.3831,3.4405,3.3831,3.392,15750.0],["2004-05-14",3.3938,3.4728,3.3938,3.4477,14750.0],["2004-05-17",3.4118,3.4118,3.3113,3.3202,137250.0],["2004-05-18",3.3238,3.4351,3.3238,3.3525,36000.0],["2004-05-19",3.3651,3.419,3.3651,3.4064,17000.0],["2004-05-20",3.4136,3.4369,3.3992,3.3992,6000.0],["2004-05-21",3.4064,3.4907,3.4064,3.4638,25250.0],["2004-05-24",3.4818,3.4925,3.4692,3.4692,19000.0],["2004-05-25",3.4764,3.4836,3.4692,3.471,5750.0],["2004-05-26",3.48,3.4979,3.48,3.4961,5750.0],["2004-05-27",3.5051,3.5948,3.5051,3.5895,5500.0],["2004-05-28",3.5984,3.6128,3.5805,3.5984,9750.0],["2004-06-01",3.6074,3.6074,3.4907,3.4907,8500.0],["2004-06-02",3.5087,3.5266,3.5087,3.5159,3250.0],["2004-06-03",3.4979,3.4979,3.471,3.471,6250.0],["2004-06-04",3.471,3.471,3.41,3.41,7500.0],["2004-06-07",3.4261,3.4907,3.4261,3.4818,12500.0],["2004-06-08",3.4943,3.4943,3.4674,3.4674,4000.0],["2004-06-09",3.4495,3.4495,3.419,3.4369,14000.0],["2004-06-10",3.4279,3.4387,3.4279,3.4387,3250.0],["2004-06-14",3.4459,3.4459,3.4028,3.4297,7500.0],["2004-06-15",3.419,3.4333,3.3741,3.4333,17250.0],["2004-06-16",3.4441,3.4818,3.4441,3.4638,6000.0],["2004-06-17",3.4818,3.4997,3.462,3.4943,45250.0],["2004-06-18",3.4907,3.5446,3.4889,3.5356,12000.0],["2004-06-21",3.5195,3.5195,3.5069,3.5087,10250.0],["2004-06-22",3.5087,3.5087,3.5087,3.5087,0.0],["2004-06-23",3.5177,3.5446,3.5177,3.5446,50250.0],["2004-06-24",3.5536,3.6253,3.5536,3.6253,16000.0],["2004-06-25",3.6433,3.681,3.6433,3.6774,13250.0],["2004-06-28",3.6935,3.6953,3.6918,3.6918,2750.0],["2004-06-29",3.7097,3.8497,3.7097,3.8192,31500.0],["2004-06-30",3.8246,3.8407,3.7976,3.8371,22500.0],["2004-07-01",3.8407,3.8407,3.8353,3.8407,1250.0],["2004-07-02",3.8497,3.8497,3.8497,3.8497,500.0],["2004-07-06",3.8317,3.864,3.7958,3.7994,28000.0],["2004-07-07",3.8156,3.8407,3.7815,3.8102,15000.0],["2004-07-08",3.8192,3.8264,3.8192,3.8264,1750.0],["2004-07-09",3.8353,3.8461,3.8353,3.8461,2250.0],["2004-07-12",3.8587,3.9484,3.8587,3.9394,8500.0],["2004-07-13",3.9484,3.9484,3.9394,3.9394,28500.0],["2004-07-14",3.9448,3.9448,3.9305,3.9305,750.0],["2004-07-15",3.9394,3.9412,3.9394,3.9412,2000.0],["2004-07-16",3.9412,3.9412,3.9412,3.9412,750.0],["2004-07-19",3.9484,3.9484,3.9125,3.9484,22750.0],["2004-07-20",3.9484,3.9484,3.9484,3.9484,500.0],["2004-07-21",3.9484,3.9484,3.9394,3.9484,28750.0],["2004-07-22",3.9394,3.9484,3.9125,3.9269,21000.0],["2004-07-23",3.9484,3.9484,3.8658,3.8658,19250.0],["2004-07-26",3.8658,3.8658,3.7689,3.7689,12250.0],["2004-07-27",3.7869,3.7869,3.7869,3.7869,25750.0],["2004-07-28",3.7761,3.7761,3.6559,3.733,113250.0],["2004-07-29",3.7241,3.7241,3.7043,3.7133,50500.0],["2004-07-30",3.7205,3.7276,3.7205,3.7276,1750.0],["2004-08-02",3.7079,3.7151,3.6971,3.7133,6750.0],["2004-08-03",3.7223,3.7223,3.6792,3.7133,44250.0],["2004-08-04",3.7151,3.7366,3.6989,3.7366,140500.0],["2004-08-05",3.7187,3.7187,3.7187,3.7187,750.0],["2004-08-06",3.733,3.7958,3.733,3.7887,23250.0],["2004-08-09",3.8228,3.8317,3.821,3.8299,26250.0],["2004-08-10",3.8317,3.8317,3.7653,3.7671,62500.0],["2004-08-11",3.7689,3.7689,3.7348,3.742,4250.0],["2004-08-12",3.7779,3.8048,3.7474,3.8048,11000.0],["2004-08-13",3.7689,3.7689,3.7241,3.742,48750.0],["2004-08-16",3.751,3.76,3.7456,3.751,18500.0],["2004-08-17",3.76,3.7833,3.7438,3.7833,80750.0],["2004-08-18",3.7815,3.8766,3.7815,3.8766,74750.0],["2004-08-19",3.8766,3.9107,3.8766,3.8874,13750.0],["2004-08-20",3.882,4.0399,3.882,4.0256,64000.0],["2004-08-23",4.0238,4.0776,3.9897,3.9897,48000.0],["2004-08-24",3.9628,4.0166,3.9628,3.9879,7750.0],["2004-08-25",3.9663,4.0884,3.9663,4.0399,57250.0],["2004-08-26",4.0381,4.1099,4.0381,4.0651,32500.0],["2004-08-27",4.0471,4.1386,4.0471,4.1027,26000.0],["2004-08-30",4.092,4.1297,4.0651,4.1297,20750.0],["2004-08-31",4.1171,4.2445,4.1171,4.2356,33250.0],["2004-09-01",4.2212,4.3432,4.2104,4.3379,71250.0],["2004-09-02",4.3253,4.3271,4.2356,4.2535,23000.0],["2004-09-03",4.2445,4.2445,4.2015,4.2015,2250.0],["2004-09-07",4.2015,4.2015,4.1333,4.1368,16750.0],["2004-09-08",4.1261,4.1261,4.0794,4.0794,6000.0],["2004-09-09",4.074,4.074,4.0561,4.0561,1000.0],["2004-09-10",4.0381,4.0956,3.9951,4.0938,13750.0],["2004-09-13",4.1081,4.2086,4.1081,4.1961,11750.0],["2004-09-14",4.205,4.205,4.1979,4.1997,7250.0],["2004-09-15",4.1907,4.1997,4.1656,4.1871,34750.0],["2004-09-16",4.1745,4.2643,4.1584,4.2553,45500.0],["2004-09-17",4.2571,4.2571,4.2571,4.2571,250.0],["2004-09-20",4.2625,4.2625,4.2625,4.2625,500.0],["2004-09-21",4.2625,4.3038,4.2625,4.2984,107000.0],["2004-09-22",4.2984,4.3163,4.2984,4.3038,56750.0],["2004-09-23",4.3073,4.3073,4.2984,4.3055,37500.0],["2004-09-24",4.2894,4.2894,4.2571,4.2643,29250.0],["2004-09-27",4.2589,4.2607,4.2409,4.2409,5000.0],["2004-09-28",4.2356,4.2517,4.2356,4.2517,64000.0],["2004-09-29",4.2517,4.2643,4.2517,4.2625,28750.0],["2004-09-30",4.2445,4.2463,4.2445,4.2463,1250.0],["2004-10-01",4.2266,4.2445,4.2212,4.2445,108750.0],["2004-10-04",4.2176,4.2463,4.214,4.2391,38500.0],["2004-10-05",4.2356,4.2356,4.1638,4.2158,330250.0],["2004-10-06",4.2356,4.2409,4.1817,4.1997,76750.0],["2004-10-07",4.1997,4.1997,4.1189,4.1512,21500.0],["2004-10-08",4.1368,4.1727,4.1189,4.1368,12750.0],["2004-10-11",4.101,4.1279,4.101,4.1099,5500.0],["2004-10-12",4.1225,4.1279,4.0561,4.0794,19750.0],["2004-10-13",4.0704,4.0884,4.0704,4.0866,4250.0],["2004-10-14",4.0758,4.1135,4.0597,4.074,217250.0],["2004-10-15",4.0866,4.092,4.031,4.092,139750.0],["2004-10-18",4.074,4.1458,4.074,4.1189,43500.0],["2004-10-19",4.1368,4.1638,4.083,4.0866,111000.0],["2004-10-20",4.0435,4.0435,4.0292,4.0435,18000.0],["2004-10-21",4.0615,4.1225,4.0543,4.0669,45500.0],["2004-10-22",4.083,4.1117,4.0704,4.0812,58500.0],["2004-10-25",4.0812,4.0812,4.0471,4.0633,22000.0],["2004-10-26",4.0758,4.0866,4.013,4.0561,116500.0],["2004-10-27",4.0489,4.0686,4.0471,4.0597,48000.0],["2004-10-28",4.0381,4.0435,4.004,4.0399,90500.0],["2004-10-29",4.0381,4.074,4.0363,4.0363,156250.0],["2004-11-01",4.0202,4.0292,4.0058,4.0238,5250.0],["2004-11-02",4.0471,4.2356,4.0471,4.2176,165500.0],["2004-11-03",4.2356,4.4096,4.2356,4.3414,164000.0],["2004-11-04",4.354,4.4348,4.3181,4.433,210250.0],["2004-11-05",4.415,4.415,4.2338,4.2535,72500.0],["2004-11-08",4.2176,4.2302,4.1656,4.1997,14250.0],["2004-11-09",4.1727,4.3253,4.1727,4.3073,18750.0],["2004-11-10",4.3971,4.4419,4.3522,4.433,275250.0],["2004-11-11",4.4419,4.4437,4.3791,4.4168,41750.0],["2004-11-12",4.4043,4.4222,4.3702,4.4043,664500.0],["2004-11-15",4.3953,4.3953,4.3684,4.3809,6750.0],["2004-11-16",4.3809,4.3971,4.3648,4.3791,714250.0],["2004-11-17",4.3791,4.4581,4.3791,4.4581,52500.0],["2004-11-18",4.476,4.4886,4.4096,4.4653,169750.0],["2004-11-19",4.5066,4.5227,4.424,4.424,130750.0],["2004-11-22",4.4258,4.4419,4.4025,4.4258,431000.0],["2004-11-23",4.4599,4.5084,4.4599,4.4796,123000.0],["2004-11-24",4.4886,4.5945,4.4886,4.5783,709500.0],["2004-11-26",4.6089,4.6304,4.5945,4.6286,76250.0],["2004-11-29",4.6107,4.6107,4.5317,4.5317,106750.0],["2004-11-30",4.5748,4.5855,4.5371,4.5568,180000.0],["2004-12-01",4.5389,4.5945,4.5389,4.5658,38750.0],["2004-12-02",4.5819,4.5945,4.5389,4.5389,16750.0],["2004-12-03",4.5335,4.5496,4.5137,4.5227,71000.0],["2004-12-06",4.5227,4.5407,4.5048,4.5173,31250.0],["2004-12-07",4.4994,4.5227,4.4599,4.4617,26500.0],["2004-12-08",4.4707,4.4832,4.4689,4.4689,4500.0],["2004-12-09",4.4419,4.4419,4.3271,4.3343,38500.0],["2004-12-10",4.3325,4.3917,4.3325,4.3755,284250.0],["2004-12-13",4.3773,4.4402,4.3773,4.415,41000.0],["2004-12-14",4.433,4.5048,4.4061,4.4599,415500.0],["2004-12-15",4.4778,4.5048,4.4599,4.4635,17000.0],["2004-12-16",4.4814,4.5299,4.4527,4.4778,14500.0],["2004-12-17",4.4689,4.4689,4.4473,4.4671,24750.0],["2004-12-20",4.5048,4.5586,4.5048,4.5299,15000.0],["2004-12-21",4.5299,4.5407,4.5137,4.5317,127750.0],["2004-12-22",4.5766,4.5766,4.5137,4.5442,159500.0],["2004-12-23",4.5622,4.5658,4.5353,4.5568,10500.0],["2004-12-27",4.5389,4.5389,4.5048,4.5335,103250.0],["2004-12-28",4.5245,4.5425,4.5227,4.5299,18000.0],["2004-12-29",4.5317,4.5855,4.5245,4.5568,96250.0],["2004-12-30",4.5514,4.5676,4.5514,4.5532,5750.0],["2004-12-31",4.5592,4.5954,4.5592,4.5701,4500.0],["2005-01-03",4.5538,4.5827,4.552,4.5574,12000.0],["2005-01-04",4.5193,4.5193,4.4052,4.4143,31250.0],["2005-01-05",4.4125,4.4125,4.2205,4.3962,214750.0],["2005-01-06",4.3799,4.3799,4.3038,4.3255,124500.0],["2005-01-07",4.4034,4.4107,4.3473,4.3599,138000.0],["2005-01-10",4.3744,4.4125,4.3744,4.4016,110750.0],["2005-01-11",4.4107,4.4107,4.3563,4.369,225000.0],["2005-01-12",4.3563,4.4034,4.3509,4.4016,6500.0],["2005-01-13",4.4034,4.4034,4.4034,4.4034,250.0],["2005-01-14",4.4197,4.4378,4.4125,4.4306,10000.0],["2005-01-18",4.4125,4.4125,4.331,4.3944,119000.0],["2005-01-19",4.3853,4.3853,4.3509,4.3654,39000.0],["2005-01-20",4.3835,4.3835,4.3835,4.3835,1250.0],["2005-01-21",4.3835,4.4288,4.3744,4.3799,8750.0],["2005-01-24",4.398,4.4197,4.3527,4.3654,7000.0],["2005-01-25",4.3744,4.3781,4.3056,4.3056,7250.0],["2005-01-26",4.2929,4.3219,4.2929,4.302,8500.0],["2005-01-27",4.2984,4.3038,4.2549,4.2748,39750.0],["2005-01-28",4.2929,4.3165,4.2712,4.3165,70750.0],["2005-01-31",4.3201,4.3418,4.302,4.3418,49500.0],["2005-02-01",4.3237,4.3545,4.3219,4.3292,55250.0],["2005-02-02",4.3473,4.4016,4.3436,4.3835,14500.0],["2005-02-03",4.4016,4.4016,4.3382,4.3455,14750.0],["2005-02-04",4.3455,4.3473,4.3436,4.3455,19250.0],["2005-02-07",4.3473,4.3473,4.3473,4.3473,250.0],["2005-02-08",4.3563,4.3853,4.3563,4.3853,71250.0],["2005-02-09",4.3926,4.3926,4.369,4.3889,7750.0],["2005-02-10",4.4107,4.4107,4.3835,4.3835,7250.0],["2005-02-11",4.3654,4.3835,4.3473,4.3817,7250.0],["2005-02-14",4.3654,4.4396,4.3654,4.4378,13500.0],["2005-02-15",4.4107,4.456,4.4107,4.4215,68250.0],["2005-02-16",4.4215,4.4215,4.4215,4.4215,0.0],["2005-02-17",4.4396,4.4704,4.4396,4.465,78000.0],["2005-02-18",4.4831,4.5103,4.4831,4.503,17000.0],["2005-02-22",4.5465,4.5483,4.5157,4.523,93250.0],["2005-02-23",4.4994,4.5284,4.4614,4.5139,42500.0],["2005-02-24",4.5067,4.5628,4.4741,4.532,15250.0],["2005-02-25",4.5284,4.5284,4.4867,4.494,6250.0],["2005-02-28",4.5012,4.5139,4.5012,4.5139,2000.0],["2005-03-01",4.5103,4.5103,4.4759,4.494,23500.0],["2005-03-02",4.4759,4.4759,4.4396,4.465,157000.0],["2005-03-03",4.4831,4.4849,4.427,4.427,28500.0],["2005-03-04",4.456,4.4777,4.4469,4.4741,15250.0],["2005-03-07",4.4886,4.5501,4.4886,4.5375,264750.0],["2005-03-08",4.5266,4.5266,4.465,4.4723,30500.0],["2005-03-09",4.4741,4.4741,4.4215,4.4523,12000.0],["2005-03-10",4.4378,4.4741,4.3835,4.4614,92250.0],["2005-03-11",4.4795,4.4904,4.4215,4.4215,26250.0],["2005-03-14",4.4197,4.4197,4.3636,4.3636,37500.0],["2005-03-15",4.3491,4.3744,4.34,4.34,41000.0],["2005-03-16",4.3654,4.4215,4.3563,4.3853,30500.0],["2005-03-17",4.3962,4.4704,4.3962,4.4704,60500.0],["2005-03-18",4.4668,4.5375,4.456,4.5284,78750.0],["2005-03-21",4.5103,4.5103,4.4578,4.4578,31500.0],["2005-03-22",4.4741,4.4976,4.4741,4.4813,4500.0],["2005-03-23",4.3835,4.407,4.3527,4.3654,22500.0],["2005-03-24",4.3654,4.4215,4.3654,4.4016,9250.0],["2005-03-28",4.3835,4.4795,4.3835,4.4741,57750.0],["2005-03-29",4.456,4.4578,4.3654,4.456,51500.0],["2005-03-30",4.4433,4.4433,4.4179,4.4396,36250.0],["2005-03-31",4.4378,4.4469,4.4342,4.4469,10000.0],["2005-04-01",4.4378,4.4831,4.4089,4.4342,26750.0],["2005-04-04",4.4016,4.4016,4.3763,4.3763,14500.0],["2005-04-05",4.3599,4.3889,4.3599,4.3654,62250.0],["2005-04-06",4.3654,4.4197,4.3654,4.3799,79250.0],["2005-04-07",4.3618,4.5175,4.3618,4.4596,711500.0],["2005-04-08",4.4741,4.5049,4.4668,4.4904,7500.0],["2005-04-11",4.4723,4.5103,4.4723,4.4922,83500.0],["2005-04-12",4.5012,4.5012,4.4686,4.4686,7500.0],["2005-04-13",4.456,4.4668,4.4197,4.4215,50500.0],["2005-04-14",4.4396,4.4578,4.4342,4.4342,110250.0],["2005-04-15",4.4342,4.4342,4.3926,4.3926,7750.0],["2005-04-18",4.3853,4.3853,4.3455,4.3636,50500.0],["2005-04-19",4.3744,4.4179,4.3744,4.3998,21750.0],["2005-04-20",4.3989,4.4674,4.3841,4.4174,23750.0],["2005-04-21",4.4341,4.5656,4.4341,4.5563,61000.0],["2005-04-22",4.5748,4.6267,4.5156,4.5156,42250.0],["2005-04-25",4.5563,4.5896,4.4822,4.4822,16250.0],["2005-04-26",4.4637,4.4822,4.4081,4.4081,9750.0],["2005-04-27",4.3915,4.3915,4.3711,4.3878,10500.0],["2005-04-28",4.3878,4.3878,4.3878,4.3878,250.0],["2005-04-29",4.4044,4.4044,4.3915,4.397,4250.0],["2005-05-02",4.3989,4.3989,4.3618,4.3804,40750.0],["2005-05-03",4.3896,4.4007,4.3896,4.3989,16000.0],["2005-05-04",4.4007,4.473,4.4007,4.4637,187000.0],["2005-05-05",4.4359,4.4544,4.4267,4.4267,2750.0],["2005-05-06",4.4359,4.4915,4.4359,4.473,11250.0],["2005-05-09",4.4822,4.5285,4.4674,4.5285,455500.0],["2005-05-10",4.5267,4.5285,4.4878,4.4915,83750.0],["2005-05-11",4.4915,4.4915,4.4637,4.4896,413500.0],["2005-05-12",4.4711,4.4711,4.4452,4.4544,41500.0],["2005-05-13",4.4637,4.4637,4.4359,4.4526,23000.0],["2005-05-16",4.4637,4.4637,4.4637,4.4637,250.0],["2005-05-17",4.4526,4.4618,4.3989,4.4192,13750.0],["2005-05-18",4.4007,4.4341,4.2877,4.3804,512000.0],["2005-05-19",4.3896,4.3933,4.3489,4.3507,5250.0],["2005-05-20",4.334,4.3933,4.3081,4.3822,10000.0],["2005-05-23",4.4007,4.4174,4.3785,4.3785,3250.0],["2005-05-24",4.3655,4.3692,4.3544,4.3544,9000.0],["2005-05-25",4.3433,4.3692,4.3211,4.3211,14500.0],["2005-05-26",4.3211,4.3211,4.2785,4.2952,29250.0],["2005-05-27",4.3026,4.3248,4.2877,4.2989,479000.0],["2005-05-31",4.2803,4.3433,4.2433,4.3433,71000.0],["2005-06-01",4.3248,4.3526,4.3007,4.3155,46250.0],["2005-06-02",4.3322,4.4081,4.3118,4.36,83750.0],["2005-06-03",4.3378,4.3915,4.334,4.3915,527750.0],["2005-06-06",4.41,4.41,4.3507,4.3674,182750.0],["2005-06-07",4.3711,4.4581,4.3711,4.4304,148000.0],["2005-06-08",4.4489,4.473,4.4137,4.4359,239250.0],["2005-06-09",4.4359,4.4359,4.4192,4.4322,7500.0],["2005-06-10",4.4304,4.4359,4.3822,4.3822,25250.0],["2005-06-13",4.3748,4.4155,4.3637,4.4137,31250.0],["2005-06-14",4.41,4.4452,4.3878,4.4378,132750.0],["2005-06-15",4.4192,4.4674,4.4192,4.4637,9750.0],["2005-06-16",4.4822,4.5119,4.4452,4.4637,164500.0],["2005-06-17",4.4915,4.5285,4.4822,4.4915,223500.0],["2005-06-20",4.5081,4.5081,4.473,4.4878,4250.0],["2005-06-21",4.4767,4.5007,4.4637,4.4822,41500.0],["2005-06-22",4.4822,4.5563,4.4822,4.5378,39500.0],["2005-06-23",4.5378,4.5378,4.4748,4.5007,23000.0],["2005-06-24",4.4896,4.5007,4.4452,4.4452,20750.0],["2005-06-27",4.4637,4.5656,4.4637,4.5378,245500.0],["2005-06-28",4.5378,4.5378,4.4452,4.46,34250.0],["2005-06-29",4.4822,4.4841,4.4618,4.4637,20250.0],["2005-06-30",4.4618,4.4618,4.4248,4.4452,11250.0],["2005-07-01",4.473,4.473,4.4415,4.4637,16500.0],["2005-07-05",4.4637,4.4656,4.3211,4.3804,562750.0],["2005-07-06",4.3989,4.4359,4.397,4.4267,157000.0],["2005-07-07",4.4267,4.5119,4.4081,4.5007,244500.0],["2005-07-08",4.547,4.5748,4.5119,4.5674,167500.0],["2005-07-11",4.5785,4.6693,4.5785,4.6619,743000.0],["2005-07-12",4.6767,4.7323,4.6674,4.686,177500.0],["2005-07-13",4.686,4.71,4.6804,4.6915,44250.0],["2005-07-14",4.7045,4.7786,4.6952,4.7619,65500.0],["2005-07-15",4.7767,4.8156,4.7415,4.7915,174250.0],["2005-07-18",4.8063,4.8656,4.7415,4.7915,208000.0],["2005-07-19",4.8156,4.8452,4.7897,4.8212,148250.0],["2005-07-20",4.8934,4.8934,4.8249,4.8323,36250.0],["2005-07-21",4.8193,4.8786,4.8193,4.836,61250.0],["2005-07-22",4.8619,4.9545,4.8619,4.9545,63000.0],["2005-07-25",4.9916,4.9916,4.8675,4.9008,27750.0],["2005-07-26",4.9064,4.9879,4.8841,4.9527,24750.0],["2005-07-27",4.9601,4.9953,4.9267,4.9601,140750.0],["2005-07-28",4.9453,5.0564,4.9304,5.0564,22750.0],["2005-07-29",5.0749,5.2416,5.0749,5.1879,225750.0],["2005-08-01",5.2064,5.262,5.1471,5.2435,74500.0],["2005-08-02",5.2249,5.2786,5.1916,5.1916,27250.0],["2005-08-03",5.186,5.2231,5.0564,5.1305,213500.0],["2005-08-04",5.0934,5.2379,5.0471,5.2194,498000.0],["2005-08-05",5.2305,5.2509,5.1138,5.1305,51000.0],["2005-08-08",5.149,5.1768,5.1397,5.1712,36000.0],["2005-08-09",5.1694,5.1694,5.1564,5.1583,4750.0],["2005-08-10",5.1823,5.1842,5.0305,5.0712,58250.0],["2005-08-11",5.0527,5.112,5.0416,5.1082,35750.0],["2005-08-12",5.1194,5.1379,5.0471,5.1212,25250.0],["2005-08-15",5.1138,5.1749,5.1138,5.1675,8750.0],["2005-08-16",5.1583,5.1712,5.0379,5.1286,182000.0],["2005-08-17",5.1194,5.149,5.1008,5.112,95750.0],["2005-08-18",5.112,5.112,4.9916,5.0175,83000.0],["2005-08-19",5.0008,5.0027,4.9601,4.9638,33750.0],["2005-08-22",4.9638,5.0379,4.936,4.9638,56250.0],["2005-08-23",4.973,5.0027,4.9175,4.999,43250.0],["2005-08-24",5.0453,5.0453,4.8619,4.9175,471500.0],["2005-08-25",4.899,5.0101,4.8804,4.9897,37500.0],["2005-08-26",4.9897,5.0286,4.9453,4.9786,375000.0],["2005-08-29",4.9971,4.9971,4.9101,4.9378,74000.0],["2005-08-30",4.9082,4.9842,4.8915,4.899,121500.0],["2005-08-31",4.9175,4.9267,4.8415,4.8638,247250.0],["2005-09-01",4.8638,4.9971,4.8638,4.9786,33000.0],["2005-09-02",4.9971,5.0379,4.9971,5.036,140750.0],["2005-09-06",5.0193,5.0675,4.9953,5.0156,271500.0],["2005-09-07",5.0416,5.0786,4.9823,5.023,57750.0],["2005-09-08",5.0268,5.0916,5.023,5.023,84250.0],["2005-09-09",5.0156,5.0545,5.0045,5.0249,76000.0],["2005-09-12",5.023,5.0323,5.0008,5.023,169250.0],["2005-09-13",5.0416,5.0786,5.0101,5.0508,70000.0],["2005-09-14",5.0379,5.0379,4.9823,5.0119,100500.0],["2005-09-15",5.0138,5.0934,4.9916,5.0508,158000.0],["2005-09-16",5.0601,5.0934,5.0434,5.0916,30250.0],["2005-09-19",5.0749,5.0842,5.0712,5.0749,17250.0],["2005-09-20",5.0823,5.0934,5.0638,5.0694,77750.0],["2005-09-21",5.0971,5.0971,4.9675,4.9693,183250.0],["2005-09-22",4.9693,4.9693,4.8804,4.8823,419000.0],["2005-09-23",4.8897,4.8897,4.7934,4.8693,204750.0],["2005-09-26",4.8897,4.8897,4.7786,4.7971,70500.0],["2005-09-27",4.7878,4.8063,4.723,4.7619,217500.0],["2005-09-28",4.7656,4.786,4.7656,4.786,3500.0],["2005-09-29",4.7971,4.7989,4.7693,4.7989,57750.0],["2005-09-30",4.8156,4.8564,4.8045,4.8045,27250.0],["2005-10-03",4.7934,4.836,4.7934,4.8341,42000.0],["2005-10-04",4.8508,4.9027,4.8508,4.9008,88750.0],["2005-10-05",4.8823,4.9101,4.8823,4.9027,19250.0],["2005-10-06",4.9175,4.9175,4.7415,4.773,67750.0],["2005-10-07",4.7915,4.8156,4.7508,4.7712,28750.0],["2005-10-10",4.7971,4.8323,4.7971,4.8267,327750.0],["2005-10-11",4.8156,4.8304,4.7971,4.7971,54000.0],["2005-10-12",4.7971,4.7971,4.7489,4.7489,5250.0],["2005-10-13",4.7323,4.7397,4.6304,4.6674,104500.0],["2005-10-14",4.686,4.686,4.5933,4.6304,59750.0],["2005-10-17",4.6304,4.7211,4.6304,4.7211,106500.0],["2005-10-18",4.7378,4.7841,4.6952,4.7045,47000.0],["2005-10-19",4.686,4.686,4.5582,4.6267,25000.0],["2005-10-20",4.6082,4.6767,4.6082,4.6341,61500.0],["2005-10-21",4.6156,4.6156,4.5489,4.5582,34500.0],["2005-10-24",4.5674,4.5859,4.5304,4.5563,15250.0],["2005-10-25",4.5656,4.5656,4.4655,4.4878,26750.0],["2005-10-26",4.5044,4.5044,4.473,4.4989,17000.0],["2005-10-27",4.4804,4.4804,4.3896,4.3896,79500.0],["2005-10-28",4.3933,4.4526,4.3674,4.4267,124500.0],["2005-10-31",4.4452,4.523,4.4433,4.523,115750.0],["2005-11-01",4.5044,4.5248,4.5007,4.5248,77500.0],["2005-11-02",4.5378,4.5378,4.4674,4.5211,216000.0],["2005-11-03",4.5211,4.5285,4.5026,4.5156,380250.0],["2005-11-04",4.5341,4.5341,4.5007,4.51,279000.0],["2005-11-07",4.5285,4.5859,4.4581,4.4933,510750.0],["2005-11-08",4.5007,4.5489,4.4267,4.4711,120750.0],["2005-11-09",4.4526,4.473,4.4341,4.473,228500.0],["2005-11-10",4.4822,4.4822,4.4544,4.4804,84250.0],["2005-11-11",4.4915,4.5563,4.4915,4.5082,1050500.0],["2005-11-14",4.5267,4.5804,4.5119,4.5211,331500.0],["2005-11-15",4.5081,4.5859,4.5081,4.547,89250.0],["2005-11-16",4.5656,4.6304,4.5656,4.6304,208000.0],["2005-11-17",4.6378,4.6952,4.5952,4.6489,457250.0],["2005-11-18",4.6674,4.7137,4.6489,4.6767,153750.0],["2005-11-21",4.6582,4.6674,4.6211,4.6489,131250.0],["2005-11-22",4.6211,4.6582,4.5656,4.6304,60500.0],["2005-11-23",4.6211,4.7045,4.6211,4.6693,400250.0],["2005-11-25",4.6434,4.7323,4.6434,4.6471,42000.0],["2005-11-28",4.6489,4.7397,4.6489,4.7045,81750.0],["2005-11-29",4.7193,4.9082,4.6989,4.7786,265250.0],["2005-11-30",4.7878,4.7971,4.7323,4.7508,240250.0],["2005-12-01",4.7323,4.8063,4.7323,4.7582,34000.0],["2005-12-02",4.7582,4.8138,4.7415,4.7878,74750.0],["2005-12-05",4.76,4.8341,4.76,4.8156,136000.0],["2005-12-06",4.8304,4.8971,4.8156,4.8878,73500.0],["2005-12-07",4.8823,4.8897,4.7693,4.7767,100500.0],["2005-12-08",4.7823,4.7897,4.6804,4.6823,32750.0],["2005-12-09",4.7045,4.7323,4.6841,4.686,19750.0],["2005-12-12",4.7045,4.7415,4.7045,4.7415,3500.0],["2005-12-13",4.7323,4.8026,4.7137,4.7971,263000.0],["2005-12-14",4.7934,4.8026,4.7286,4.7878,249750.0],["2005-12-15",4.7508,4.7508,4.6804,4.7137,26750.0],["2005-12-16",4.723,4.7286,4.6452,4.6767,127500.0],["2005-12-19",4.5933,4.686,4.5933,4.6526,63000.0],["2005-12-20",4.6304,4.6767,4.6304,4.6526,73250.0],["2005-12-21",4.6674,4.6897,4.5174,4.5859,53250.0],["2005-12-22",4.5748,4.6471,4.5656,4.6304,61750.0],["2005-12-23",4.6304,4.7582,4.6304,4.7582,35750.0],["2005-12-27",4.7434,4.7434,4.5748,4.5989,34500.0],["2005-12-28",4.6109,4.6296,4.5865,4.6203,70000.0],["2005-12-29",4.6203,4.6821,4.6203,4.6465,191250.0],["2005-12-30",4.6578,4.7552,4.6409,4.7271,39000.0],["2006-01-03",4.6859,4.7177,4.609,4.6896,120750.0],["2006-01-04",4.6859,4.7721,4.6859,4.7721,128000.0],["2006-01-05",4.7721,4.8339,4.7421,4.8171,195750.0],["2006-01-06",4.8433,4.9277,4.804,4.9239,175500.0],["2006-01-09",4.8921,4.9389,4.8058,4.9277,136000.0],["2006-01-10",4.9014,4.9014,4.8358,4.8414,61000.0],["2006-01-11",4.8546,4.9652,4.8546,4.922,114500.0],["2006-01-12",4.9389,4.967,4.9389,4.967,239000.0],["2006-01-13",4.967,5.042,4.9614,4.9951,144000.0],["2006-01-17",4.9483,4.9483,4.7702,4.8171,108000.0],["2006-01-18",4.8546,4.8546,4.7608,4.7608,13750.0],["2006-01-19",4.7983,4.8021,4.7215,4.7421,46500.0],["2006-01-20",4.744,4.7608,4.7346,4.7421,18500.0],["2006-01-23",4.7327,4.7515,4.714,4.714,22250.0],["2006-01-24",4.6765,4.7384,4.6484,4.7234,79000.0],["2006-01-25",4.6859,4.7196,4.5922,4.6465,72500.0],["2006-01-26",4.6203,4.7608,4.6203,4.7196,31500.0],["2006-01-27",4.7459,4.7534,4.7271,4.7534,15000.0],["2006-01-30",4.7534,4.7852,4.7534,4.7608,64000.0],["2006-01-31",4.7421,4.7796,4.6915,4.6952,51000.0],["2006-02-01",4.6859,4.7327,4.6859,4.7234,78750.0],["2006-02-02",4.7234,4.7234,4.6615,4.6615,44250.0],["2006-02-03",4.6671,4.8077,4.6615,4.7852,180750.0],["2006-02-06",4.7796,4.8171,4.7496,4.8171,206250.0],["2006-02-07",4.8339,4.8358,4.7009,4.7534,40000.0],["2006-02-08",4.729,4.7796,4.6784,4.7777,213500.0],["2006-02-09",4.789,4.789,4.7177,4.7309,67250.0],["2006-02-10",4.7009,4.729,4.6971,4.7215,74750.0],["2006-02-13",4.7496,4.789,4.6765,4.7271,165250.0],["2006-02-14",4.7234,4.7234,4.6859,4.6859,108750.0],["2006-02-15",4.7046,4.7496,4.7046,4.7234,230250.0],["2006-02-16",4.7515,4.7796,4.7365,4.7477,117250.0],["2006-02-17",4.7515,4.7515,4.6559,4.6934,19500.0],["2006-02-21",4.7421,4.7702,4.6971,4.714,128500.0],["2006-02-22",4.7327,4.9258,4.7327,4.9089,269000.0],["2006-02-23",4.9295,4.9577,4.9202,4.9577,97750.0],["2006-02-24",5.0026,5.0026,4.952,4.9539,21000.0],["2006-02-27",4.9577,5.0795,4.9577,5.0476,73000.0],["2006-02-28",5.0664,5.1357,5.0139,5.0982,378000.0],["2006-03-01",5.0757,5.0757,4.8714,4.922,289500.0],["2006-03-02",4.9483,5.0158,4.8452,4.8864,162250.0],["2006-03-03",4.8452,4.8902,4.8321,4.8339,29750.0],["2006-03-06",4.8452,4.8489,4.7983,4.8171,70000.0],["2006-03-07",4.7983,4.8077,4.6896,4.714,98750.0],["2006-03-08",4.6971,4.7027,4.5341,4.609,185500.0],["2006-03-09",4.6521,4.7234,4.5172,4.6015,174750.0],["2006-03-10",4.6109,4.6971,4.6109,4.654,65250.0],["2006-03-13",4.6484,4.8077,4.639,4.7608,149500.0],["2006-03-14",4.6671,4.7908,4.6671,4.7833,30250.0],["2006-03-15",4.8077,4.8864,4.8002,4.8452,79500.0],["2006-03-16",4.8265,4.8827,4.789,4.7908,34500.0],["2006-03-17",4.7796,4.9145,4.7609,4.8171,99750.0],["2006-03-20",4.7927,4.9108,4.7815,4.9108,91750.0],["2006-03-21",4.9089,4.9089,4.7683,4.7702,52750.0],["2006-03-22",4.7534,4.8246,4.7534,4.8002,84750.0],["2006-03-23",4.7702,4.7721,4.6465,4.6859,17500.0],["2006-03-24",4.6859,4.7683,4.6859,4.7159,18000.0],["2006-03-27",4.6859,4.699,4.6296,4.6446,49750.0],["2006-03-28",4.6578,4.6634,4.5959,4.6015,38250.0],["2006-03-29",4.6353,4.7046,4.6109,4.654,170000.0],["2006-03-30",4.654,4.7796,4.6315,4.654,78750.0],["2006-03-31",4.6296,4.7159,4.6296,4.6671,126750.0],["2006-04-03",4.6952,4.7121,4.6671,4.6952,35750.0],["2006-04-04",4.7983,4.7983,4.7234,4.7271,80000.0],["2006-04-05",4.7234,4.759,4.6859,4.7271,34750.0],["2006-04-06",4.7402,4.8358,4.7402,4.7758,87500.0],["2006-04-07",4.7796,4.8058,4.7571,4.7833,16000.0],["2006-04-10",4.7983,4.8002,4.7346,4.7646,179500.0],["2006-04-11",4.7646,4.7796,4.6578,4.6578,88500.0],["2006-04-12",4.6484,4.7983,4.6484,4.7496,82500.0],["2006-04-13",4.789,4.789,4.684,4.7046,207750.0],["2006-04-17",4.7065,4.7234,4.639,4.669,34500.0],["2006-04-18",4.6952,4.7646,4.6278,4.669,90250.0],["2006-04-19",4.7134,4.7519,4.6346,4.7134,133250.0],["2006-04-20",4.675,4.7519,4.6365,4.6403,105000.0],["2006-04-21",4.6654,4.7058,4.6173,4.6827,46750.0],["2006-04-24",4.7019,4.7423,4.6827,4.6981,32500.0],["2006-04-25",4.6846,4.7558,4.675,4.7519,156750.0],["2006-04-26",4.7808,4.8,4.7327,4.7692,149750.0],["2006-04-27",4.7923,4.7923,4.7346,4.7365,111250.0],["2006-04-28",4.7673,4.7673,4.7173,4.7423,27500.0],["2006-05-01",4.7327,4.775,4.7327,4.7462,44250.0],["2006-05-02",4.7134,4.7769,4.7019,4.7731,72750.0],["2006-05-03",4.7423,4.8289,4.7231,4.8154,202750.0],["2006-05-04",4.8193,4.9001,4.8193,4.8404,46750.0],["2006-05-05",4.8597,4.9328,4.8558,4.902,156500.0],["2006-05-08",4.9135,4.9424,4.9001,4.9424,332000.0],["2006-05-09",4.9443,4.9443,4.9155,4.9424,136500.0],["2006-05-10",4.9424,4.9635,4.8962,4.9155,141000.0],["2006-05-11",4.9174,4.9443,4.8558,4.8635,123250.0],["2006-05-12",4.8577,4.8712,4.7712,4.7981,181250.0],["2006-05-15",4.7808,4.7808,4.6461,4.6673,105500.0],["2006-05-16",4.6942,4.7327,4.6654,4.7269,30250.0],["2006-05-17",4.7134,4.7365,4.598,4.6192,258500.0],["2006-05-18",4.5942,4.6615,4.5922,4.6461,48250.0],["2006-05-19",4.6557,4.6711,4.5345,4.598,58250.0],["2006-05-22",4.598,4.598,4.3672,4.4249,85250.0],["2006-05-23",4.446,4.4903,4.4345,4.4422,20250.0],["2006-05-24",4.4383,4.4864,4.3595,4.4345,131000.0],["2006-05-25",4.4537,4.4845,4.4249,4.4633,66250.0],["2006-05-26",4.473,4.498,4.4268,4.4345,29750.0],["2006-05-30",4.4537,4.5884,4.3806,4.4056,87000.0],["2006-05-31",4.4249,4.4807,4.4249,4.473,239250.0],["2006-06-01",4.4922,4.6173,4.471,4.573,162000.0],["2006-06-02",4.5499,4.6192,4.5499,4.6173,84000.0],["2006-06-05",4.5884,4.6577,4.5884,4.598,34500.0],["2006-06-06",4.6076,4.6423,4.548,4.5903,213500.0],["2006-06-07",4.5922,4.598,4.5134,4.5134,26250.0],["2006-06-08",4.5018,4.5018,4.3518,4.4268,119250.0],["2006-06-09",4.4345,4.523,4.4114,4.4114,22000.0],["2006-06-12",4.4268,4.4268,4.1363,4.1382,62750.0],["2006-06-13",4.1382,4.269,4.1382,4.1902,313250.0],["2006-06-14",4.1902,4.2498,4.1171,4.1363,56500.0],["2006-06-15",4.0978,4.3595,4.0978,4.3518,77500.0],["2006-06-16",4.3383,4.3768,4.3114,4.3306,30750.0],["2006-06-19",4.3383,4.3633,4.1959,4.2229,184000.0],["2006-06-20",4.2383,4.2479,4.1805,4.2113,104000.0],["2006-06-21",4.2113,4.2306,4.1728,4.2094,168000.0],["2006-06-22",4.2171,4.2325,4.1786,4.1979,25250.0],["2006-06-23",4.1921,4.194,4.1171,4.119,23250.0],["2006-06-26",4.0882,4.1902,4.067,4.0978,33000.0],["2006-06-27",4.1074,4.1555,4.1055,4.1055,64500.0],["2006-06-28",4.094,4.1959,4.0882,4.1728,27000.0],["2006-06-29",4.1844,4.2787,4.1671,4.2633,42000.0],["2006-06-30",4.271,4.2902,4.1767,4.2498,63000.0],["2006-07-03",4.2248,4.2998,4.2229,4.2998,60000.0],["2006-07-05",4.2613,4.2613,4.1613,4.1959,76750.0],["2006-07-06",4.2132,4.2652,4.2132,4.2517,486500.0],["2006-07-07",4.2517,4.2998,4.2517,4.2864,41000.0],["2006-07-10",4.2979,4.3268,4.2652,4.3133,120250.0],["2006-07-11",4.2902,4.3768,4.2902,4.3768,116750.0],["2006-07-12",4.3441,4.4306,4.3248,4.4114,65000.0],["2006-07-13",4.396,4.4037,4.3171,4.3902,48250.0],["2006-07-14",4.3768,4.3768,4.2575,4.3017,73000.0],["2006-07-17",4.3017,4.3191,4.2825,4.2979,33000.0],["2006-07-18",4.2979,4.3344,4.2671,4.3094,12250.0],["2006-07-19",4.3287,4.3922,4.3287,4.3595,30750.0],["2006-07-20",4.3768,4.4826,4.3768,4.4114,43750.0],["2006-07-21",4.4114,4.4153,4.3479,4.3729,52750.0],["2006-07-24",4.4018,4.4249,4.3787,4.3883,60250.0],["2006-07-25",4.3672,4.3787,4.346,4.3498,38000.0],["2006-07-26",4.3537,4.3825,4.3191,4.371,149000.0],["2006-07-27",4.3556,4.3845,4.3556,4.3748,67750.0],["2006-07-28",4.3575,4.4172,4.3575,4.3999,103250.0],["2006-07-31",4.3768,4.3999,4.3768,4.3845,10750.0],["2006-08-01",4.3845,4.3845,4.3152,4.3364,50750.0],["2006-08-02",4.3344,4.396,4.3344,4.396,54000.0],["2006-08-03",4.4114,4.4114,4.3787,4.4076,22000.0],["2006-08-04",4.4537,4.4845,4.4403,4.4403,40250.0],["2006-08-07",4.4422,4.4633,4.3383,4.3633,118000.0],["2006-08-08",4.3191,4.4249,4.2902,4.3479,166250.0],["2006-08-09",4.3498,4.4903,4.3498,4.4653,22750.0],["2006-08-10",4.4499,4.6346,4.448,4.6076,72500.0],["2006-08-11",4.5884,4.6538,4.5615,4.5922,135000.0],["2006-08-14",4.5538,4.6173,4.5538,4.6057,95500.0],["2006-08-15",4.5576,4.6557,4.471,4.648,56500.0],["2006-08-16",4.648,4.7866,4.6442,4.7673,123250.0],["2006-08-17",4.7904,4.8635,4.7808,4.8385,29500.0],["2006-08-18",4.8674,4.8712,4.8231,4.85,19000.0],["2006-08-21",4.8289,4.8616,4.7827,4.8616,14750.0],["2006-08-22",4.7808,4.8577,4.7808,4.8404,30500.0],["2006-08-23",4.8096,4.8308,4.7846,4.7866,54250.0],["2006-08-24",4.7885,4.7885,4.6846,4.6846,13750.0],["2006-08-25",4.6788,4.7404,4.6788,4.7346,76000.0],["2006-08-28",4.7134,4.7981,4.7134,4.7866,39500.0],["2006-08-29",4.8193,4.8674,4.7808,4.8039,38750.0],["2006-08-30",4.8289,4.8674,4.7827,4.8116,41000.0],["2006-08-31",4.8193,4.8193,4.7673,4.7962,30000.0],["2006-09-01",4.8,4.8289,4.7942,4.8019,13500.0],["2006-09-05",4.8385,4.8481,4.7615,4.7846,78750.0],["2006-09-06",4.8096,4.8193,4.7308,4.7423,33000.0],["2006-09-07",4.7423,4.775,4.6942,4.75,25000.0],["2006-09-08",4.7615,4.7808,4.6942,4.6942,12750.0],["2006-09-11",4.6846,4.7635,4.6846,4.7154,23250.0],["2006-09-12",4.7327,4.8385,4.7211,4.8193,39750.0],["2006-09-13",4.7327,4.8674,4.7327,4.8481,42500.0],["2006-09-14",4.8539,4.9616,4.8385,4.9462,37500.0],["2006-09-15",4.9289,4.9963,4.927,4.9963,30250.0],["2006-09-18",4.9635,5.0578,4.9635,5.052,28500.0],["2006-09-19",5.0213,5.1944,4.9924,5.052,103750.0],["2006-09-20",5.0694,5.0694,4.9539,4.9943,79250.0],["2006-09-21",5.002,5.0597,4.9963,5.0501,85750.0],["2006-09-22",5.0116,5.0963,5.0116,5.0809,83500.0],["2006-09-25",5.0597,5.1213,5.0597,5.1001,56000.0],["2006-09-26",5.1078,5.1271,5.0655,5.0982,183750.0],["2006-09-27",5.1271,5.1656,5.1271,5.1425,66500.0],["2006-09-28",5.0886,5.154,5.0655,5.154,16000.0],["2006-09-29",5.1367,5.1367,5.0328,5.0655,47750.0],["2006-10-02",5.0655,5.0655,5.002,5.0482,110250.0],["2006-10-03",5.0367,5.1117,5.0367,5.1117,114500.0],["2006-10-04",5.1752,5.1752,5.0809,5.1078,93250.0],["2006-10-05",5.0963,5.0982,5.0232,5.027,74000.0],["2006-10-06",5.0174,5.0597,4.8751,4.9539,58500.0],["2006-10-09",5.002,5.0193,4.9462,5.002,25750.0],["2006-10-10",4.9539,5.0213,4.9539,5.0213,72750.0],["2006-10-11",4.9732,5.0405,4.9732,5.0116,28750.0],["2006-10-12",4.9732,5.0944,4.9732,5.0944,104000.0],["2006-10-13",5.1078,5.1405,5.079,5.1136,85250.0],["2006-10-16",5.1367,5.1405,5.1136,5.1271,20500.0],["2006-10-17",5.1405,5.1405,5.0232,5.0867,72500.0],["2006-10-18",5.0982,5.1444,5.0982,5.1444,36500.0],["2006-10-19",5.1444,5.1733,5.1098,5.1579,52500.0],["2006-10-20",5.1463,5.1848,5.1021,5.1559,100250.0],["2006-10-23",5.1367,5.1732,5.1213,5.1636,22000.0],["2006-10-24",5.1656,5.2233,5.1656,5.2137,73500.0],["2006-10-25",5.2329,5.2367,5.1925,5.2233,51750.0],["2006-10-26",5.2252,5.3002,5.2252,5.2771,126750.0],["2006-10-27",5.3098,5.3098,5.2425,5.2541,61000.0],["2006-10-30",5.2541,5.3002,5.2483,5.2714,55250.0],["2006-10-31",5.2733,5.3098,5.2733,5.2925,19250.0],["2006-11-01",5.3772,5.4272,5.3656,5.3753,27750.0],["2006-11-02",5.3483,5.3483,5.2848,5.306,98750.0],["2006-11-03",5.3041,5.3118,5.1463,5.2425,74500.0],["2006-11-06",5.281,5.2906,5.1944,5.2714,25250.0],["2006-11-07",5.3002,5.5792,5.2906,5.406,153750.0],["2006-11-08",5.3098,5.4637,5.3098,5.4426,57000.0],["2006-11-09",5.4426,5.4714,5.4157,5.4291,48500.0],["2006-11-10",5.406,5.4272,5.3849,5.4041,22250.0],["2006-11-13",5.4234,5.4253,5.3983,5.4176,19000.0],["2006-11-14",5.406,5.508,5.406,5.483,95000.0],["2006-11-15",5.4734,5.483,5.406,5.4195,22750.0],["2006-11-16",5.4772,5.483,5.433,5.4734,13750.0],["2006-11-17",5.5176,5.5234,5.4599,5.5234,34000.0],["2006-11-20",5.5022,5.5022,5.3021,5.3291,61250.0],["2006-11-21",5.4445,5.5215,5.4253,5.4541,234250.0],["2006-11-22",5.483,5.4888,5.4349,5.483,103500.0],["2006-11-24",5.5022,5.5022,5.4541,5.4849,12750.0],["2006-11-27",5.4849,5.508,5.4387,5.4734,30500.0],["2006-11-28",5.4753,5.5253,5.4522,5.5118,47750.0],["2006-11-29",5.5311,5.6331,5.5311,5.6138,30250.0],["2006-11-30",5.6446,5.6446,5.5099,5.5907,158000.0],["2006-12-01",5.5811,5.6735,5.5542,5.6273,47500.0],["2006-12-04",5.5792,5.6196,5.5292,5.5407,47750.0],["2006-12-05",5.5599,5.6273,5.5599,5.6177,32250.0],["2006-12-06",5.6561,5.6561,5.6042,5.6196,11250.0],["2006-12-07",5.6369,5.6927,5.6369,5.6658,11750.0],["2006-12-08",5.6561,5.7312,5.6369,5.7139,14250.0],["2006-12-11",5.7658,5.785,5.7177,5.7716,29000.0],["2006-12-12",5.7754,5.8004,5.6965,5.7504,141500.0],["2006-12-13",5.7139,5.7716,5.7062,5.7235,122000.0],["2006-12-14",5.6792,5.7543,5.6792,5.7139,158750.0],["2006-12-15",5.6946,5.7273,5.685,5.7139,25250.0],["2006-12-18",5.7331,5.7754,5.7215,5.7754,65000.0],["2006-12-19",5.7139,5.7139,5.6119,5.6542,40250.0],["2006-12-20",5.6561,5.8081,5.6561,5.8004,42500.0],["2006-12-21",5.8293,5.8678,5.7908,5.8024,58500.0],["2006-12-22",5.8177,5.8774,5.8158,5.8331,17500.0],["2006-12-26",5.8331,5.8774,5.8331,5.8735,4750.0],["2006-12-27",5.8838,5.9616,5.8838,5.9519,84250.0],["2006-12-28",5.9519,5.9519,5.773,5.7963,128250.0],["2006-12-29",5.7769,5.7846,5.736,5.7769,18250.0],["2007-01-03",5.736,6.0005,5.6893,5.7846,164500.0],["2007-01-04",5.7671,5.7769,5.7282,5.7769,37000.0],["2007-01-05",5.806,5.8352,5.6913,5.7341,38250.0],["2007-01-08",5.738,5.7613,5.7185,5.7282,69250.0],["2007-01-09",5.7574,5.7574,5.5901,5.6796,113750.0],["2007-01-10",5.6407,5.6407,5.5435,5.5687,36500.0],["2007-01-11",5.5259,5.5318,5.4948,5.5046,15750.0],["2007-01-12",5.4851,5.5298,5.4851,5.5104,84000.0],["2007-01-16",5.5046,5.5765,5.5046,5.5765,42750.0],["2007-01-17",5.5746,5.736,5.5746,5.6932,98000.0],["2007-01-18",5.7185,5.8624,5.7185,5.738,61000.0],["2007-01-19",5.7671,5.7846,5.6991,5.7146,57000.0],["2007-01-22",5.701,5.7691,5.6952,5.701,47250.0],["2007-01-23",5.738,5.8994,5.738,5.8877,12500.0],["2007-01-24",5.9033,5.9227,5.8197,5.8197,12750.0],["2007-01-25",5.8352,5.8936,5.7263,5.7477,15750.0],["2007-01-26",5.6991,5.8333,5.666,5.6893,34000.0],["2007-01-29",5.6893,5.7457,5.6621,5.6952,73000.0],["2007-01-30",5.6893,5.6893,5.5707,5.6874,29250.0],["2007-01-31",5.7088,5.8838,5.7088,5.8197,85000.0],["2007-02-01",5.8352,5.9325,5.7088,5.7769,51500.0],["2007-02-02",5.7574,6.0005,5.7574,5.9052,47000.0],["2007-02-05",5.7963,5.8255,5.5435,5.736,47500.0],["2007-02-06",5.9344,6.0317,5.9344,5.9811,69000.0],["2007-02-07",6.0103,6.0667,5.9033,6.0258,150000.0],["2007-02-08",6.0783,6.0783,5.913,5.9772,56250.0],["2007-02-09",5.9908,6.092,5.9908,6.0336,44250.0],["2007-02-12",6.0531,6.0686,5.9091,6.02,39500.0],["2007-02-13",6.0394,6.1348,6.0044,6.0783,50500.0],["2007-02-14",6.0978,6.2164,6.0978,6.1795,21750.0],["2007-02-15",6.2378,6.267,6.0628,6.1484,72250.0],["2007-02-16",6.197,6.3954,6.1795,6.2281,80500.0],["2007-02-20",6.2767,6.2767,5.9247,5.9869,66250.0],["2007-02-21",6.0297,6.0297,5.7594,5.8624,102750.0],["2007-02-22",5.8936,5.9655,5.8333,5.9655,45000.0],["2007-02-23",5.9811,6.0394,5.8508,5.9986,122250.0],["2007-02-26",6.0394,6.0453,5.9072,6.0103,107250.0],["2007-02-27",5.8138,5.8255,5.6407,5.7399,78500.0],["2007-02-28",5.7477,5.8138,5.2342,5.7477,68500.0],["2007-03-01",5.7866,5.9519,5.5376,5.8488,97750.0],["2007-03-02",5.8547,5.8858,5.6718,5.6757,32000.0],["2007-03-05",5.6407,6.6619,5.5435,5.6621,66750.0],["2007-03-06",5.6971,5.7788,5.6699,5.7496,39500.0],["2007-03-07",5.7594,5.8372,5.7127,5.7632,81250.0],["2007-03-08",5.7419,5.9325,5.7419,5.773,36000.0],["2007-03-09",5.7613,5.8644,5.7613,5.8352,120500.0],["2007-03-12",5.8838,5.9286,5.8158,5.8527,11250.0],["2007-03-13",5.8352,5.88,5.773,5.8333,7750.0],["2007-03-14",5.7963,5.8352,5.6991,5.7866,126500.0],["2007-03-15",5.8352,6.0122,5.7827,5.9578,72750.0],["2007-03-16",5.9325,5.9655,5.8936,5.9616,32250.0],["2007-03-19",5.948,6.2048,5.948,6.1737,79500.0],["2007-03-20",6.1639,6.2437,6.0317,6.0881,23250.0],["2007-03-21",6.0939,6.1892,5.9539,6.127,100750.0],["2007-03-22",6.127,6.1328,6.1017,6.1095,30500.0],["2007-03-23",6.0783,6.1211,5.9364,5.9811,125000.0],["2007-03-26",6.02,6.1406,6.02,6.1056,45250.0],["2007-03-27",6.127,6.127,6.02,6.0647,38500.0],["2007-03-28",6.1036,6.1095,5.9694,6.0628,74000.0],["2007-03-29",6.127,6.127,6.0803,6.1075,69500.0],["2007-03-30",6.1173,6.1348,6.0784,6.1114,54750.0],["2007-04-02",6.0881,6.0881,6.0608,6.0881,8250.0],["2007-04-03",6.09,6.2048,6.09,6.127,27250.0],["2007-04-04",6.0881,6.1737,6.0297,6.1172,47750.0],["2007-04-05",6.1503,6.1737,6.0531,6.0686,61250.0],["2007-04-09",6.0881,6.1659,6.0861,6.1523,71000.0],["2007-04-10",6.1561,6.2631,6.1561,6.2048,107500.0],["2007-04-11",6.234,6.3079,6.2145,6.2826,139000.0],["2007-04-12",6.302,6.3409,6.2437,6.2534,86000.0],["2007-04-13",6.2145,6.3079,6.2145,6.2534,97000.0],["2007-04-16",6.2456,6.2826,6.2456,6.2767,33750.0],["2007-04-17",6.2826,6.4168,6.2806,6.3721,140250.0],["2007-04-18",6.3949,6.5023,6.383,6.4606,59500.0],["2007-04-19",6.4546,6.5441,6.4387,6.5143,65000.0],["2007-04-20",6.5342,6.8027,6.4944,6.7927,136500.0],["2007-04-23",6.7231,6.8305,6.5759,6.6018,58500.0],["2007-04-24",6.5043,6.6555,6.4665,6.6555,33750.0],["2007-04-25",6.7629,6.8206,6.6316,6.6833,85500.0],["2007-04-26",6.6436,6.7271,6.5759,6.6714,84500.0],["2007-04-27",6.743,7.0235,6.6694,6.9021,143750.0],["2007-04-30",6.9817,7.0712,6.8743,6.93,119500.0],["2007-05-01",6.9817,7.0235,6.9181,6.9797,27750.0],["2007-05-02",6.9419,7.0255,6.9419,7.0255,81000.0],["2007-05-03",7.0712,7.3298,7.0712,7.3199,94500.0],["2007-05-04",7.4193,7.4571,7.302,7.3378,191250.0],["2007-05-07",7.3497,7.5108,7.3497,7.4869,148250.0],["2007-05-08",7.4293,7.5048,7.4293,7.4491,57000.0],["2007-05-09",7.4591,7.4591,7.3596,7.3954,35750.0],["2007-05-10",7.3994,7.4193,7.2602,7.3596,190750.0],["2007-05-11",7.4193,7.4193,7.3159,7.3378,147750.0],["2007-05-14",7.3696,7.3696,7.1707,7.2781,64000.0],["2007-05-15",7.2781,7.3099,7.0891,7.117,118500.0],["2007-05-16",7.0812,7.2105,7.0513,7.2005,191000.0],["2007-05-17",7.2204,7.3159,7.1806,7.29,23250.0],["2007-05-18",7.2602,7.3895,7.2602,7.3199,26250.0],["2007-05-21",7.3179,7.3557,7.2244,7.2443,30000.0],["2007-05-22",7.2642,7.3378,6.9698,7.0414,91750.0],["2007-05-23",7.0115,7.0991,6.8823,7.0096,524750.0],["2007-05-24",7.0096,7.0394,6.8763,6.9181,34750.0],["2007-05-25",6.7629,6.9817,6.7629,6.9718,54250.0],["2007-05-29",6.9757,7.0991,6.936,6.9757,30750.0],["2007-05-30",6.9419,7.103,6.9379,7.0653,40250.0],["2007-05-31",7.0593,7.1289,6.9021,6.9021,88000.0],["2007-06-01",6.9041,7.0851,6.9021,7.0593,71750.0],["2007-06-04",7.0712,7.1528,6.9678,7.0533,28500.0],["2007-06-05",7.0931,7.2204,7.0314,7.0613,73000.0],["2007-06-06",7.111,7.2323,6.9797,6.9817,59500.0],["2007-06-07",7.0613,7.0613,6.7649,6.8465,87750.0],["2007-06-08",6.8823,6.9638,6.7172,6.7629,61250.0],["2007-06-11",6.7927,6.9002,6.739,6.8226,132750.0],["2007-06-12",6.7868,7.0493,6.7629,7.0394,153000.0],["2007-06-13",7.0016,7.0016,6.8962,6.9658,64750.0],["2007-06-14",6.9658,7.2244,6.9578,7.119,100750.0],["2007-06-15",7.1607,7.3079,7.1309,7.1627,50250.0],["2007-06-18",7.1806,7.2443,7.1806,7.2204,19000.0],["2007-06-19",7.2423,7.4491,7.2383,7.4293,58500.0],["2007-06-20",7.4591,7.4591,7.3318,7.3318,51250.0],["2007-06-21",7.4014,7.4472,7.1826,7.3596,59500.0],["2007-06-22",7.3258,7.3994,7.2303,7.2303,25000.0],["2007-06-25",7.2701,7.4332,7.2701,7.298,53750.0],["2007-06-26",7.3099,7.3577,7.1906,7.2284,40750.0],["2007-06-27",7.2343,7.3537,7.0593,7.2303,120500.0],["2007-06-28",7.2602,7.2701,7.0812,7.1309,105000.0],["2007-06-29",7.1309,7.3557,7.1309,7.3338,57500.0],["2007-07-02",7.3497,7.4591,7.3139,7.3278,72250.0],["2007-07-03",7.3736,7.3974,7.2065,7.3656,166250.0],["2007-07-05",7.3099,7.3775,6.9817,7.1269,176500.0],["2007-07-06",7.1011,7.2303,7.0951,7.1727,35250.0],["2007-07-09",7.0812,7.1607,7.0692,7.1587,33000.0],["2007-07-10",7.1011,7.1607,7.0653,7.0653,32500.0],["2007-07-11",7.0653,7.2323,6.9956,7.0613,38750.0],["2007-07-12",7.0613,7.1428,6.9459,7.0096,77250.0],["2007-07-13",7.0533,7.1388,6.9419,6.9419,26750.0],["2007-07-16",6.9021,7.0613,6.9021,7.0215,22250.0],["2007-07-17",7.0096,7.1011,6.9161,6.9618,46250.0],["2007-07-18",6.9519,7.0513,6.922,6.9797,51250.0],["2007-07-19",7.0036,7.0195,6.9061,6.9519,31750.0],["2007-07-20",6.9817,6.9817,6.8146,6.8146,35750.0],["2007-07-23",6.7768,7.0613,6.7768,6.9718,224500.0],["2007-07-24",7.0215,7.117,6.9181,6.9817,89750.0],["2007-07-25",6.9618,7.0832,6.934,6.9976,19000.0],["2007-07-26",6.8922,6.926,6.4566,6.6535,151750.0],["2007-07-27",6.6953,7.1011,6.6933,7.0613,52000.0],["2007-07-30",6.9419,7.1229,6.8982,7.0633,43750.0],["2007-07-31",7.0115,7.4472,7.0115,7.3895,181500.0],["2007-08-01",7.2105,7.3199,7.1428,7.2502,39250.0],["2007-08-02",7.2105,7.302,7.105,7.2463,99500.0],["2007-08-03",7.2005,7.2801,7.1309,7.2502,43750.0],["2007-08-06",7.1508,7.1508,6.6893,6.8286,621000.0],["2007-08-07",6.739,7.0513,6.5421,6.9817,72250.0],["2007-08-08",6.9817,7.3397,6.9817,7.2821,59000.0],["2007-08-09",7.115,7.3576,7.0115,7.1508,187000.0],["2007-08-10",7.1707,7.1826,6.932,7.0195,40250.0],["2007-08-13",7.0613,7.3139,7.0613,7.0633,66500.0],["2007-08-14",7.0016,7.1209,6.7748,6.8644,38750.0],["2007-08-15",6.8624,6.8624,6.5859,6.7609,42500.0],["2007-08-16",6.6635,6.7013,6.3492,6.4287,56500.0],["2007-08-17",6.4606,6.6356,6.4009,6.6137,73250.0],["2007-08-20",6.6416,6.8484,6.56,6.6595,121500.0],["2007-08-21",6.6237,6.928,6.5541,6.8604,75250.0],["2007-08-22",6.8783,7.1209,6.8385,7.0235,59250.0],["2007-08-23",7.1011,7.103,6.8624,6.8624,67250.0],["2007-08-24",6.8624,7.2801,6.8624,7.2801,100750.0],["2007-08-27",7.1906,7.1985,6.8902,6.9002,46500.0],["2007-08-28",6.9181,6.928,6.751,6.8604,61500.0],["2007-08-29",6.8405,7.1249,6.7848,7.0732,46250.0],["2007-08-30",6.8823,7.2403,6.8823,7.0215,70750.0],["2007-08-31",7.2403,7.2403,7.0235,7.2164,55500.0],["2007-09-04",7.1209,7.3596,7.1209,7.3298,38250.0],["2007-09-05",7.3059,7.3378,7.1349,7.2542,86000.0],["2007-09-06",7.2085,7.3159,7.0135,7.1349,56500.0],["2007-09-07",7.1468,7.1468,7.0076,7.0633,25000.0],["2007-09-10",7.0155,7.109,6.8465,6.8803,57750.0],["2007-09-11",6.9519,7.0096,6.8624,6.934,46000.0],["2007-09-12",6.9638,7.0633,6.7052,6.8027,72750.0],["2007-09-13",6.7828,6.9181,6.7768,6.9161,26250.0],["2007-09-14",6.9419,7.115,6.9419,7.0613,33000.0],["2007-09-17",7.0613,7.1727,6.6833,6.8504,106250.0],["2007-09-18",6.8425,6.8922,6.5342,6.8484,123000.0],["2007-09-19",6.8126,7.1707,6.8126,7.0951,54250.0],["2007-09-20",7.2602,7.3915,7.2284,7.3,62750.0],["2007-09-21",7.3378,7.3378,7.2284,7.2403,15750.0],["2007-09-24",7.288,7.3696,7.1766,7.2423,18750.0],["2007-09-25",7.2562,7.3199,7.2204,7.2403,10500.0],["2007-09-26",7.2801,7.3258,7.2085,7.2403,13500.0],["2007-09-27",7.2005,7.3417,7.2005,7.3059,35000.0],["2007-09-28",7.3318,7.658,7.3258,7.658,91500.0],["2007-10-01",7.66,7.66,7.5307,7.5944,95750.0],["2007-10-02",7.5387,7.5784,7.2602,7.5566,271250.0],["2007-10-03",7.5963,7.6142,7.4293,7.4551,14750.0],["2007-10-04",7.4949,7.6461,7.4949,7.5884,18000.0],["2007-10-05",7.6282,7.7575,7.5983,7.7575,64250.0],["2007-10-08",7.7575,7.9862,7.7296,7.8211,30500.0],["2007-10-09",7.7575,8.0538,7.7575,7.9862,80750.0],["2007-10-10",8.1155,8.1175,7.9066,8.0339,45500.0],["2007-10-11",8.1254,8.2527,8.0479,8.1155,96250.0],["2007-10-12",8.2448,8.2448,7.8828,8.0518,182750.0],["2007-10-15",8.0757,8.2925,7.835,8.1195,44000.0],["2007-10-16",8.026,8.2169,7.3497,7.849,54000.0],["2007-10-17",7.9027,8.1612,7.8828,7.9206,20500.0],["2007-10-18",7.9385,8.1234,7.7674,8.1215,37250.0],["2007-10-19",8.0936,8.2488,7.849,7.9325,40500.0],["2007-10-22",7.9623,8.1294,7.7694,8.0697,49750.0],["2007-10-23",8.0399,8.2309,8.0399,8.1931,40250.0],["2007-10-24",8.1553,8.1553,7.9942,8.0996,100000.0],["2007-10-25",8.0817,8.3422,8.0817,8.2348,49250.0],["2007-10-26",8.3144,8.4755,8.1871,8.2687,93000.0],["2007-10-29",8.2348,9.108,8.2348,8.563,391250.0],["2007-10-30",8.6724,8.7798,8.5093,8.5412,203000.0],["2007-10-31",8.5531,8.5849,8.1553,8.3502,276500.0],["2007-11-01",8.6327,8.9489,8.3542,8.3542,48250.0],["2007-11-02",8.3542,8.3542,7.7157,7.9564,173250.0],["2007-11-05",7.9882,7.9882,7.5585,7.6381,181000.0],["2007-11-06",7.5625,7.6381,7.3935,7.5983,87250.0],["2007-11-07",7.6302,7.7754,7.0613,7.0613,116250.0],["2007-11-08",7.0732,7.4392,7.0732,7.2821,163000.0],["2007-11-09",7.3278,7.3278,7.1508,7.1508,86500.0],["2007-11-12",7.1707,7.9424,7.0752,7.1249,144250.0],["2007-11-13",7.0931,7.298,7.0215,7.1727,112750.0],["2007-11-14",7.2403,7.5446,7.1627,7.1945,98000.0],["2007-11-15",7.3358,7.3358,6.7132,6.928,47750.0],["2007-11-16",7.0812,7.0812,6.1184,6.6933,223000.0],["2007-11-19",6.5461,6.747,6.4844,6.56,102000.0],["2007-11-20",6.56,6.755,6.2995,6.4705,165000.0],["2007-11-21",6.2756,6.5958,6.2756,6.5182,137250.0],["2007-11-23",6.6635,6.9181,6.6635,6.749,48500.0],["2007-11-26",6.6814,6.7927,6.4407,6.4427,108750.0],["2007-11-27",6.3651,6.7291,6.3651,6.6098,57500.0],["2007-11-28",6.556,6.93,6.556,6.8942,57750.0],["2007-11-29",6.7768,7.0155,6.7768,6.9618,83000.0],["2007-11-30",7.0991,7.4173,7.0155,7.0911,96250.0],["2007-12-03",7.0613,7.1548,6.8842,7.0712,71750.0],["2007-12-04",7.103,7.103,6.7689,6.8803,58500.0],["2007-12-05",7.1229,7.3199,6.9738,7.0891,74250.0],["2007-12-06",7.0056,7.6779,7.0056,7.4869,108750.0],["2007-12-07",7.5585,7.658,7.3636,7.4193,69750.0],["2007-12-10",7.3935,7.5506,7.3935,7.5068,113250.0],["2007-12-11",7.4551,7.4591,7.1369,7.1707,91000.0],["2007-12-12",7.3298,7.4312,7.0653,7.0911,246500.0],["2007-12-13",7.0115,7.0115,6.7748,6.8823,77250.0],["2007-12-14",6.7629,6.9996,6.7629,6.8027,59750.0],["2007-12-17",6.7888,6.7927,6.6277,6.6356,23500.0],["2007-12-18",6.6833,6.7729,6.5183,6.7231,309250.0],["2007-12-19",6.755,6.8564,6.755,6.8166,89250.0],["2007-12-20",6.8246,6.9956,6.8246,6.9121,43500.0],["2007-12-21",7.0155,7.3497,7.0155,7.296,153500.0],["2007-12-24",7.3079,7.3079,7.1985,7.2264,21750.0],["2007-12-26",7.2343,7.2801,7.1528,7.2662,30000.0],["2007-12-27",7.1766,7.2383,7.0036,7.0036,40500.0],["2007-12-28",7.0812,7.2602,7.0036,7.2602,144250.0],["2007-12-31",7.2244,7.2244,7.0772,7.113,25000.0],["2008-01-02",7.2063,7.2366,6.7487,7.2366,177250.0],["2008-01-03",6.9543,6.9644,6.781,6.8032,84750.0],["2008-01-04",6.7326,6.7528,6.5371,6.6097,71250.0],["2008-01-07",6.5653,6.7306,6.1662,6.5512,157000.0],["2008-01-08",6.5714,6.781,6.527,6.5633,88000.0],["2008-01-09",6.6278,6.7528,6.5754,6.6742,67250.0],["2008-01-10",6.652,6.9987,6.6439,6.8515,52750.0],["2008-01-11",6.8697,7.0209,6.8153,6.9281,146750.0],["2008-01-14",6.9342,6.9967,6.8314,6.8737,57250.0],["2008-01-15",6.8213,6.8314,6.6359,6.7084,62750.0],["2008-01-16",6.525,6.5895,6.1682,6.398,176750.0],["2008-01-17",6.6016,7.0209,6.1299,6.1823,145500.0],["2008-01-18",6.1702,6.4041,6.1702,6.2307,75000.0],["2008-01-22",5.9828,6.2771,5.3075,6.019,127250.0],["2008-01-23",5.9485,6.0473,5.4204,5.9485,295500.0],["2008-01-24",6.3295,6.527,6.0694,6.3093,221500.0],["2008-01-25",6.5512,6.7084,6.2005,6.7084,226000.0],["2008-01-28",6.4484,6.5351,6.2992,6.4,106750.0],["2008-01-29",6.527,6.8536,6.3154,6.8032,171000.0],["2008-01-30",6.8495,6.8495,6.6943,6.7165,54750.0],["2008-01-31",6.525,6.91,6.4927,6.8536,64500.0],["2008-02-01",6.9261,6.9463,6.7528,6.8616,128500.0],["2008-02-04",6.7266,6.9544,6.6278,6.8536,115500.0],["2008-02-05",6.8939,6.8939,6.5351,6.5351,100250.0],["2008-02-06",6.5855,6.66,6.4887,6.66,56250.0],["2008-02-07",6.4605,6.5472,6.3859,6.4464,66000.0],["2008-02-08",6.3315,6.5331,6.3315,6.4423,46250.0],["2008-02-11",6.4484,6.5633,6.3053,6.5633,242750.0],["2008-02-12",6.8536,6.8536,6.5532,6.6036,320750.0],["2008-02-13",6.5734,6.8274,6.5734,6.7669,70000.0],["2008-02-14",6.7629,6.9886,6.7044,6.7387,119000.0],["2008-02-15",6.7427,6.781,6.6863,6.7246,95000.0],["2008-02-19",6.8233,6.8939,6.785,6.8253,32250.0],["2008-02-20",6.7084,6.8233,6.65,6.8233,62500.0],["2008-02-21",6.8233,6.8556,6.656,6.656,73000.0],["2008-02-22",6.7709,6.8455,6.7044,6.7447,72750.0],["2008-02-25",6.8173,6.9382,6.6903,6.783,72000.0],["2008-02-26",6.8475,7.0088,6.7084,6.9664,54000.0],["2008-02-27",7.0047,7.0209,6.8475,6.9846,49500.0],["2008-02-28",7.0209,7.0834,6.9261,7.0551,159000.0],["2008-02-29",7.0027,7.0088,6.6923,6.6963,209250.0],["2008-03-03",6.7286,6.8999,6.6641,6.8475,160000.0],["2008-03-04",6.8475,6.8475,6.7024,6.7911,180250.0],["2008-03-05",6.8213,7.0491,6.8132,7.0451,175500.0],["2008-03-06",7.0793,7.1721,6.6238,6.6238,130750.0],["2008-03-07",6.6197,7.0027,6.6117,6.8878,231250.0],["2008-03-10",7.0148,7.0148,6.7266,6.7931,112750.0],["2008-03-11",6.906,7.1277,6.906,7.0874,85000.0],["2008-03-12",6.9765,7.3132,6.9241,7.1519,106250.0],["2008-03-13",7.2406,7.3998,7.0551,7.3132,46250.0],["2008-03-14",7.3777,7.4482,7.033,7.0551,83000.0],["2008-03-17",6.9584,7.2124,6.8939,7.2124,37250.0],["2008-03-18",7.2567,7.3232,7.1841,7.2204,66500.0],["2008-03-19",7.2587,7.4744,7.1176,7.1378,41000.0],["2008-03-20",7.0874,7.1519,6.8314,6.904,72500.0],["2008-03-24",7.2567,7.2567,6.8374,6.8818,112250.0],["2008-03-25",6.9161,7.0088,6.912,6.9765,47250.0],["2008-03-26",7.0551,7.1055,6.9322,7.0309,103750.0],["2008-03-27",7.0511,7.2769,6.9463,7.2567,67000.0],["2008-03-28",7.2426,7.2829,7.0733,7.0733,44500.0],["2008-03-31",7.1196,7.2345,7.043,7.1237,68000.0],["2008-04-01",7.1821,7.4502,7.0612,7.3817,60000.0],["2008-04-02",7.4603,7.5409,7.295,7.416,41000.0],["2008-04-03",7.4946,7.6599,7.3998,7.6599,42250.0],["2008-04-04",7.7506,7.7869,7.6256,7.6961,64250.0],["2008-04-07",7.8231,7.8231,7.4845,7.6558,98750.0],["2008-04-08",7.5772,7.8352,7.5228,7.7869,54250.0],["2008-04-09",7.7869,7.8675,7.6639,7.8534,54250.0],["2008-04-10",7.9259,8.0449,7.8413,7.8957,180000.0],["2008-04-11",7.8614,7.8614,7.5813,7.6337,61750.0],["2008-04-14",7.7526,7.8897,7.6518,7.8614,80500.0],["2008-04-15",7.9864,8.0308,7.8373,7.93,122250.0],["2008-04-16",7.9804,7.9844,7.7969,7.7969,46750.0],["2008-04-17",7.8856,7.8856,7.7123,7.7707,78250.0],["2008-04-18",8.1092,8.1092,7.7516,7.7724,125000.0],["2008-04-21",7.7662,7.7703,7.604,7.7287,91250.0],["2008-04-22",7.6996,7.9221,7.6788,7.9221,89500.0],["2008-04-23",7.9408,8.0094,7.9075,7.945,65750.0],["2008-04-24",7.9699,7.9699,7.6705,7.7038,74750.0],["2008-04-25",7.8015,7.9117,7.5582,7.6289,139250.0],["2008-04-28",7.6871,7.6871,7.5,7.6081,85750.0],["2008-04-29",7.6435,7.6456,7.448,7.5,60500.0],["2008-04-30",7.5374,7.5894,7.4751,7.5811,66500.0],["2008-05-01",7.5395,7.6164,7.5062,7.5873,46750.0],["2008-05-02",7.7163,7.7163,7.4189,7.4917,70500.0],["2008-05-05",7.4376,7.4647,7.3191,7.3649,93500.0],["2008-05-06",7.3898,7.421,7.29,7.3794,84750.0],["2008-05-07",7.3253,7.3815,7.1444,7.1736,88250.0],["2008-05-08",7.1299,7.2339,7.1112,7.1985,157250.0],["2008-05-09",7.3378,7.3378,7.08,7.1299,152250.0],["2008-05-12",6.922,7.1736,6.922,7.1091,94250.0],["2008-05-13",7.132,7.3399,7.1257,7.2463,391500.0],["2008-05-14",7.2255,7.3316,7.211,7.3212,95000.0],["2008-05-15",7.2754,7.3191,7.1736,7.2047,87750.0],["2008-05-16",7.3129,7.3337,7.1777,7.2006,116750.0],["2008-05-19",7.2754,7.342,7.2443,7.2734,78500.0],["2008-05-20",7.2858,7.2858,7.0758,7.1548,57000.0],["2008-05-21",7.2276,7.2443,7.1299,7.1403,48000.0],["2008-05-22",7.1403,7.1694,7.0155,7.0696,108000.0],["2008-05-23",7.0758,7.1361,7.0239,7.0426,44750.0],["2008-05-27",7.2463,7.2692,7.2047,7.265,35750.0],["2008-05-28",7.3253,7.3295,7.2255,7.3025,196750.0],["2008-05-29",7.3087,7.5083,7.3087,7.4813,62250.0],["2008-05-30",7.6206,7.6767,7.3711,7.3898,162000.0],["2008-06-02",7.3316,7.4709,7.3046,7.3607,71250.0],["2008-06-03",7.4647,7.4647,7.2131,7.369,41500.0],["2008-06-04",7.3274,7.3274,7.0696,7.1528,64000.0],["2008-06-05",7.29,7.29,7.0613,7.2235,101000.0],["2008-06-06",7.2297,7.2297,7.0738,7.1299,50000.0],["2008-06-09",7.2339,7.2339,7.0093,7.1133,169250.0],["2008-06-10",7.1195,7.1195,6.9428,7.0051,86500.0],["2008-06-11",7.0384,7.0696,6.8887,6.9178,96000.0],["2008-06-12",6.922,7.0218,6.8388,6.9303,162000.0],["2008-06-13",7.0259,7.0384,6.8887,6.949,25250.0],["2008-06-16",6.8471,7.0613,6.8471,6.9012,32250.0],["2008-06-17",6.9324,6.9324,6.8222,6.8554,60000.0],["2008-06-18",6.8783,6.8804,6.7369,6.7743,28500.0],["2008-06-19",6.7619,6.8118,6.6537,6.8118,25250.0],["2008-06-20",6.6828,6.7161,6.4895,6.5893,75750.0],["2008-06-23",6.5706,6.5706,6.2753,6.3044,205500.0],["2008-06-24",6.2774,6.3938,6.1443,6.3439,97500.0],["2008-06-25",6.3502,6.529,6.3273,6.4708,126000.0],["2008-06-26",6.4458,6.4624,6.1963,6.1963,171500.0],["2008-06-27",6.2275,6.2462,6.0715,6.111,179000.0],["2008-06-30",6.0757,6.2067,6.0445,6.0632,104750.0],["2008-07-01",6.0279,6.1235,5.9551,5.9821,167750.0],["2008-07-02",6.0133,6.109,5.9197,5.9197,125250.0],["2008-07-03",5.9239,6.0216,5.8615,5.9863,94250.0],["2008-07-07",5.9593,6.1339,5.9593,5.9967,29000.0],["2008-07-08",6.0216,6.0362,5.9821,5.9967,18750.0],["2008-07-09",6.0445,6.1568,5.795,6.1298,78000.0],["2008-07-10",6.136,6.2005,6.0611,6.1901,85500.0],["2008-07-11",6.1672,6.1672,6.0112,6.0154,90750.0],["2008-07-14",6.0715,6.0715,5.9821,6.057,115500.0],["2008-07-15",6.0279,6.0299,5.9447,5.98,111750.0],["2008-07-16",5.9364,6.188,5.9364,6.1505,110500.0],["2008-07-17",6.1235,6.2899,6.1235,6.2899,117250.0],["2008-07-18",6.2462,6.739,6.2462,6.6142,228000.0],["2008-07-21",6.5643,6.6579,6.5082,6.5747,175000.0],["2008-07-22",6.5498,6.6101,6.4895,6.556,62000.0],["2008-07-23",6.5082,6.7224,6.5082,6.7203,70250.0],["2008-07-24",6.7515,6.7847,6.6704,6.7203,130000.0],["2008-07-25",6.7619,6.9053,6.7577,6.8513,95500.0],["2008-07-28",6.8554,6.9178,6.8014,6.8492,81000.0],["2008-07-29",6.8346,7.0051,6.7993,7.0051,83750.0],["2008-07-30",7.1049,7.1049,6.6496,6.6912,61500.0],["2008-07-31",6.6579,6.8222,6.5934,6.6329,254000.0],["2008-08-01",6.7369,6.7369,6.5934,6.6371,82750.0],["2008-08-04",6.6828,6.6828,6.5685,6.6288,28000.0],["2008-08-05",6.6122,6.7431,6.6122,6.712,67250.0],["2008-08-06",6.7348,6.8596,6.6766,6.8492,54750.0],["2008-08-07",6.8201,7.1091,6.8201,7.055,98250.0],["2008-08-08",7.1153,7.4584,7.0987,7.29,148500.0],["2008-08-11",7.2505,7.2962,7.1195,7.159,131500.0],["2008-08-12",7.1237,7.1611,6.9594,7.1611,72500.0],["2008-08-13",6.9552,7.0696,6.9178,7.0675,73250.0],["2008-08-14",7.0363,7.2359,6.9968,7.2047,37500.0],["2008-08-15",7.2151,7.5187,7.1923,7.3815,159750.0],["2008-08-18",7.3607,7.3607,7.1736,7.2276,68000.0],["2008-08-19",7.2089,7.2089,6.9656,6.976,38250.0],["2008-08-20",7.0093,7.1361,6.9095,7.0592,57500.0],["2008-08-21",7.0259,7.2276,6.9428,7.1382,78500.0],["2008-08-22",7.1528,7.2047,7.1133,7.2047,69250.0],["2008-08-25",7.2255,7.2983,7.1611,7.2172,245500.0],["2008-08-26",7.1569,7.2443,7.1257,7.2068,289250.0],["2008-08-27",7.2671,7.2838,7.0945,7.1382,69500.0],["2008-08-28",7.1465,7.3087,7.1153,7.3066,104750.0],["2008-08-29",7.2879,7.4002,7.1694,7.1923,50750.0],["2008-09-02",6.8949,7.4397,6.8949,7.2879,424250.0],["2008-09-03",7.2255,7.3087,7.1944,7.2214,85250.0],["2008-09-04",7.2027,7.2401,7.186,7.2027,113500.0],["2008-09-05",7.1237,7.2671,7.0654,7.2671,188250.0],["2008-09-08",7.3295,7.3378,6.8721,6.8721,251500.0],["2008-09-09",6.845,7.0779,6.7951,7.0779,134750.0],["2008-09-10",7.08,7.08,6.8845,7.0072,158750.0],["2008-09-11",6.9947,7.3191,6.9947,7.2588,611250.0],["2008-09-12",7.2131,7.3295,7.1029,7.2671,308500.0],["2008-09-15",7.0738,7.1964,6.924,6.9823,66250.0],["2008-09-16",6.924,6.924,6.7473,6.8263,250000.0],["2008-09-17",6.7328,6.8825,6.4666,6.5207,279000.0],["2008-09-18",6.4458,6.5622,6.2129,6.3564,182750.0],["2008-09-19",6.5477,6.8617,6.5477,6.739,68750.0],["2008-09-22",6.739,6.7452,6.5664,6.5664,66750.0],["2008-09-23",6.4624,6.6745,6.4437,6.6433,83500.0],["2008-09-24",6.6537,6.6745,6.5498,6.5789,46250.0],["2008-09-25",6.6662,6.9136,6.5872,6.7036,176250.0],["2008-09-26",6.5851,6.6725,6.4687,6.6537,45250.0],["2008-09-29",6.5914,6.5914,5.8844,6.0237,45250.0],["2008-09-30",6.136,6.7224,6.1194,6.6766,97000.0],["2008-10-01",6.6225,6.8991,6.5664,6.6537,142250.0],["2008-10-02",6.6704,6.6766,6.4728,6.5207,603250.0],["2008-10-03",6.5144,6.6329,6.4292,6.4832,169500.0],["2008-10-06",6.3377,6.3377,5.4914,5.8594,178500.0],["2008-10-07",5.8574,6.1381,5.8574,5.9946,105000.0],["2008-10-08",5.8095,5.8532,5.3064,5.4581,107250.0],["2008-10-09",5.4914,5.7222,5.4581,5.4581,273250.0],["2008-10-10",5.244,5.3667,4.9362,5.3022,1483750.0],["2008-10-13",5.5559,5.9946,5.4727,5.98,59500.0],["2008-10-14",6.1152,6.1194,5.7534,5.8678,224750.0],["2008-10-15",5.7908,5.7908,5.4685,5.6869,189750.0],["2008-10-16",5.5476,5.7326,5.4769,5.6619,115000.0],["2008-10-17",5.5933,5.9218,5.5933,5.9031,65000.0],["2008-10-20",6.0403,6.0403,5.9717,6.0175,35250.0],["2008-10-21",5.9447,5.978,5.6515,5.6515,56000.0],["2008-10-22",5.5746,5.6037,5.2461,5.2523,68500.0],["2008-10-23",5.2045,5.5579,5.0672,5.5579,170750.0],["2008-10-24",5.1587,5.5683,4.9508,4.9508,171000.0],["2008-10-27",4.8884,5.0506,4.8448,5.0173,66250.0],["2008-10-28",5.2377,5.4332,5.1088,5.4332,60750.0],["2008-10-29",5.4623,5.6058,5.3147,5.5372,100500.0],["2008-10-30",5.5184,5.7887,5.3542,5.7056,100250.0],["2008-10-31",5.5184,5.7409,5.5184,5.5579,46000.0],["2008-11-03",5.533,5.6952,5.533,5.612,130000.0],["2008-11-04",5.8137,6.0986,5.7991,5.9696,114000.0],["2008-11-05",6.0674,6.1214,5.9572,6.0611,59000.0],["2008-11-06",6.0279,6.0528,5.8491,5.8491,58000.0],["2008-11-07",5.8719,6.1734,5.8241,6.0008,46250.0],["2008-11-10",6.1235,6.3065,6.1235,6.1256,23250.0],["2008-11-11",5.978,6.0299,5.8033,5.899,66000.0],["2008-11-12",5.822,5.8615,5.77,5.8366,88000.0],["2008-11-13",5.8366,6.3107,5.8324,6.2815,69250.0],["2008-11-14",6.0715,6.1526,5.9884,5.9988,134750.0],["2008-11-17",5.953,6.3564,5.926,6.2192,58500.0],["2008-11-18",6.1651,6.1651,5.7222,5.8657,104000.0],["2008-11-19",5.822,5.8324,5.7139,5.7596,36750.0],["2008-11-20",5.7181,5.7181,5.427,5.4394,31250.0],["2008-11-21",5.4706,5.6245,5.3396,5.6245,80250.0],["2008-11-24",5.6973,5.8927,5.6557,5.8428,79500.0],["2008-11-25",5.8886,5.8886,5.7555,5.7555,43500.0],["2008-11-26",5.691,6.0757,5.6411,6.0736,62250.0],["2008-11-28",6.0133,6.0133,5.7326,5.9114,33000.0],["2008-12-01",5.7492,5.7513,5.429,5.5372,137000.0],["2008-12-02",5.4477,5.4685,5.0423,5.0444,54250.0],["2008-12-03",5.0236,5.1192,4.6867,5.0215,271750.0],["2008-12-04",4.9612,5.1546,4.9612,5.0652,89250.0],["2008-12-05",4.9841,5.1795,4.93,5.0402,25250.0],["2008-12-08",5.1047,5.1047,4.7824,4.8156,69000.0],["2008-12-09",4.9945,5.1379,4.9175,5.0631,165750.0],["2008-12-10",5.0256,5.0256,4.8884,4.9217,45000.0],["2008-12-11",4.9633,5.0589,4.9009,4.9051,113750.0],["2008-12-12",4.8344,5.0756,4.8344,5.0423,112500.0],["2008-12-15",5.165,5.2856,5.1067,5.2856,47000.0],["2008-12-16",5.2731,5.4644,5.2169,5.4644,29250.0],["2008-12-17",5.4519,5.5164,5.3604,5.427,41500.0],["2008-12-18",5.4727,5.716,5.3022,5.716,89500.0],["2008-12-19",5.6869,5.6869,5.1878,5.3854,75750.0],["2008-12-22",5.3978,5.4665,5.3375,5.4041,38250.0],["2008-12-23",5.4082,5.691,5.4082,5.691,44000.0],["2008-12-24",5.6765,6.0507,5.5538,5.9676,37500.0],["2008-12-26",6.005,6.005,5.7472,5.8324,37500.0],["2008-12-29",5.8387,5.8844,5.7555,5.7555,53250.0],["2008-12-30",5.8121,5.8121,5.6184,5.6184,27250.0],["2008-12-31",5.671,5.671,5.3404,5.5299,39750.0],["2009-01-02",5.5952,5.9911,5.5952,5.8774,44500.0],["2009-01-05",5.9195,5.989,5.8437,5.989,111250.0],["2009-01-06",5.9595,6.2649,5.9406,6.2649,39750.0],["2009-01-07",5.9595,6.0206,5.7616,5.9553,144750.0],["2009-01-08",5.8732,5.9195,5.81,5.8964,24500.0],["2009-01-09",5.8542,5.8964,5.8248,5.8964,25000.0],["2009-01-12",5.9385,6.0311,5.7637,5.7826,55000.0],["2009-01-13",5.7932,5.9174,5.7216,5.9069,38250.0],["2009-01-14",5.8542,5.9027,5.7321,5.7826,109500.0],["2009-01-15",5.7468,5.7848,5.7089,5.7511,26500.0],["2009-01-16",5.7826,6.0311,5.7826,6.0311,34000.0],["2009-01-20",5.8627,5.9385,5.5615,5.9385,72500.0],["2009-01-21",5.9153,5.9153,5.7258,5.8037,103500.0],["2009-01-22",5.8121,6.069,5.8121,6.0206,165250.0],["2009-01-23",5.9427,6.4586,5.9216,6.3596,210750.0],["2009-01-26",6.4123,6.5302,6.3723,6.4839,102000.0],["2009-01-27",6.4734,6.5934,6.4207,6.545,40000.0],["2009-01-28",6.6208,6.6208,6.4481,6.4986,36000.0],["2009-01-29",6.4502,6.5681,6.3491,6.5281,47750.0],["2009-01-30",6.5092,6.5092,6.0648,6.0648,65000.0],["2009-02-02",6.2207,6.4902,6.2207,6.3533,88000.0],["2009-02-03",6.3175,6.366,6.267,6.267,219250.0],["2009-02-04",6.267,6.3618,6.267,6.3091,273250.0],["2009-02-05",6.2607,6.4144,6.2164,6.3912,47750.0],["2009-02-06",6.3386,6.3723,5.9301,5.9301,97750.0],["2009-02-09",6.1048,6.4207,6.1048,6.3175,97500.0],["2009-02-10",6.3386,6.3639,6.1807,6.1891,48500.0],["2009-02-11",6.2733,6.4018,6.2438,6.3512,112500.0],["2009-02-12",6.2944,6.2944,6.1785,6.2628,14250.0],["2009-02-13",6.3049,6.4228,6.2544,6.3028,44500.0],["2009-02-17",6.2607,6.3618,6.2122,6.2754,98750.0],["2009-02-18",6.366,6.4228,6.3049,6.3302,108000.0],["2009-02-19",6.3154,6.3281,6.1343,6.1807,46250.0],["2009-02-20",6.1154,6.187,5.9364,6.0353,164750.0],["2009-02-23",6.0796,6.1069,5.8858,5.9511,46750.0],["2009-02-24",5.989,6.1491,5.9406,6.1301,100000.0],["2009-02-25",6.0501,6.0501,5.8964,5.989,46500.0],["2009-02-26",5.9806,6.0733,5.8985,5.9553,62000.0],["2009-02-27",5.8964,5.9006,5.61,5.61,90500.0],["2009-03-02",5.5805,5.61,5.4605,5.4647,66500.0],["2009-03-03",5.6479,5.6479,5.5763,5.6289,73500.0],["2009-03-04",5.671,6.0227,5.6205,5.9637,107250.0],["2009-03-05",5.9511,5.9511,5.7721,5.8964,125500.0],["2009-03-06",5.9258,5.9827,5.7742,5.9027,78000.0],["2009-03-09",5.8816,5.8816,5.6879,5.7195,58250.0],["2009-03-10",5.81,6.0669,5.7763,6.0669,182000.0],["2009-03-11",6.1322,6.1322,5.9511,6.1259,123500.0],["2009-03-12",6.088,6.3386,6.088,6.2859,160000.0],["2009-03-13",6.3238,6.3386,6.2501,6.2691,43250.0],["2009-03-16",6.2838,6.4439,6.2838,6.4081,63250.0],["2009-03-17",6.3702,6.4797,6.347,6.4797,56500.0],["2009-03-18",6.4018,6.4207,6.3091,6.4018,52750.0],["2009-03-19",6.3407,6.4334,6.2228,6.2501,130750.0],["2009-03-20",6.2291,6.2291,6.0669,6.0901,24500.0],["2009-03-23",6.1933,6.5323,6.1785,6.4439,61750.0],["2009-03-24",6.3828,6.3976,6.2354,6.2838,55500.0],["2009-03-25",6.3681,6.3681,6.227,6.2965,70500.0],["2009-03-26",6.3807,6.4186,6.187,6.2817,91750.0],["2009-03-27",6.1933,6.3091,6.1912,6.2122,43000.0],["2009-03-30",6.1091,6.1091,5.8542,5.9637,116000.0],["2009-03-31",5.9595,5.9595,5.8816,5.9174,155000.0],["2009-04-01",5.9048,5.989,5.89,5.989,79500.0],["2009-04-02",6.0396,6.1659,6.0396,6.0711,62250.0],["2009-04-03",6.048,6.1785,6.0311,6.1701,59750.0],["2009-04-06",6.1322,6.1638,6.0648,6.0838,32250.0],["2009-04-07",6.0648,6.1259,6.0417,6.0669,81750.0],["2009-04-08",6.0648,6.1027,5.9869,6.0627,161000.0],["2009-04-09",6.0985,6.1617,6.0669,6.1048,18500.0],["2009-04-13",6.0501,6.2143,6.0501,6.1912,87250.0],["2009-04-14",6.1933,6.3807,6.0964,6.2838,244250.0],["2009-04-15",6.2944,6.3912,6.2944,6.3175,229750.0],["2009-04-16",6.3702,6.4376,6.3449,6.3786,144500.0],["2009-04-17",6.2965,6.4649,6.2965,6.3828,138750.0],["2009-04-20",6.4664,6.564,6.206,6.3687,189500.0],["2009-04-21",6.3579,6.4447,6.3579,6.4447,53750.0],["2009-04-22",6.4577,6.5098,6.308,6.3427,86750.0],["2009-04-23",6.3752,6.4664,6.3145,6.4034,113250.0],["2009-04-24",6.4403,6.4815,6.3253,6.373,61500.0],["2009-04-27",6.2906,6.2906,6.0324,6.1018,156750.0],["2009-04-28",6.0302,6.2494,6.0215,6.1669,194500.0],["2009-04-29",6.1712,6.4533,6.1712,6.3362,186750.0],["2009-04-30",6.3926,6.4598,6.2949,6.4208,159750.0],["2009-05-01",6.4013,6.475,6.3014,6.4555,37000.0],["2009-05-04",6.4881,6.7072,6.4815,6.6942,85500.0],["2009-05-05",6.6161,6.6161,6.4013,6.5032,92000.0],["2009-05-06",6.5249,6.5965,6.4447,6.5119,152000.0],["2009-05-07",6.5249,6.5423,6.3796,6.4598,159750.0],["2009-05-08",6.5358,6.6877,6.5358,6.6877,116250.0],["2009-05-11",6.6031,6.6508,6.5705,6.59,34750.0],["2009-05-12",6.6074,6.6204,6.5206,6.5553,326000.0],["2009-05-13",6.4555,6.5032,6.3839,6.4447,61250.0],["2009-05-14",6.4468,6.5683,6.4468,6.5011,160250.0],["2009-05-15",6.5098,6.5814,6.4338,6.5054,152750.0],["2009-05-18",6.6378,6.8005,6.5445,6.7267,732750.0],["2009-05-19",6.7094,6.8049,6.6421,6.7354,396250.0],["2009-05-20",6.7723,6.9112,6.7267,6.7615,570250.0],["2009-05-21",6.7398,6.7897,6.5879,6.7267,71500.0],["2009-05-22",6.7701,7.0153,6.6985,6.9329,134500.0],["2009-05-26",6.9329,7.024,6.8938,6.9394,97000.0],["2009-05-27",6.9524,6.9698,6.8352,6.8504,110750.0],["2009-05-28",6.909,7.0175,6.8352,7.0175,64500.0],["2009-05-29",7.0761,7.1238,6.9481,7.0392,97750.0],["2009-06-01",7.1238,7.2345,7.0739,7.1933,203500.0],["2009-06-02",7.2085,7.2801,7.0739,7.1933,134750.0],["2009-06-03",7.1347,7.1347,7.0088,7.0978,58750.0],["2009-06-04",7.1347,7.1911,7.0696,7.1824,43750.0],["2009-06-05",7.2692,7.3495,7.1195,7.2193,85750.0],["2009-06-08",7.2323,7.2323,7.0002,7.0544,65750.0],["2009-06-09",7.1043,7.1694,7.0653,7.1217,42500.0],["2009-06-10",7.1499,7.2432,7.0653,7.2193,55250.0],["2009-06-11",7.2584,7.4645,7.228,7.4233,86000.0],["2009-06-12",7.3582,7.8095,7.3452,7.7444,203500.0],["2009-06-15",7.6685,7.6685,7.4038,7.4515,117500.0],["2009-06-16",7.4884,7.5904,7.2237,7.2237,112000.0],["2009-06-17",7.2215,7.4081,7.1607,7.3538,63250.0],["2009-06-18",7.432,7.6772,7.3886,7.5991,59500.0],["2009-06-19",7.7379,7.8117,7.675,7.7835,63000.0],["2009-06-22",7.6924,7.6924,7.4124,7.471,47750.0],["2009-06-23",7.5166,7.5513,7.3777,7.3777,72250.0],["2009-06-24",7.4038,7.5426,7.4038,7.4558,77750.0],["2009-06-25",7.3994,7.6446,7.3517,7.6099,74250.0],["2009-06-26",7.6056,7.7184,7.5405,7.7119,70000.0],["2009-06-29",7.7401,7.7618,7.6294,7.6772,53500.0],["2009-06-30",7.7249,7.7249,7.5209,7.5947,52000.0],["2009-07-01",7.6186,7.6902,7.5665,7.5947,57750.0],["2009-07-02",7.5253,7.9744,7.3821,7.9744,58750.0],["2009-07-06",7.7444,7.8768,7.4819,7.8768,131500.0],["2009-07-07",7.8139,7.8312,7.6099,7.6663,52500.0],["2009-07-08",7.6967,7.6967,7.4819,7.5253,194000.0],["2009-07-09",7.5383,7.5405,7.3886,7.4146,40000.0],["2009-07-10",7.0935,7.5166,7.0935,7.4428,104000.0],["2009-07-13",7.3669,7.4906,7.3452,7.4428,45750.0],["2009-07-14",7.4059,7.4472,7.3907,7.4211,23250.0],["2009-07-15",7.4862,7.8877,7.4862,7.8421,291000.0],["2009-07-16",7.8117,7.931,7.8117,7.8594,13000.0],["2009-07-17",7.8573,7.8659,7.7813,7.8594,31500.0],["2009-07-20",7.918,8.02,7.7509,7.7509,60750.0],["2009-07-21",7.8095,7.9636,7.6945,7.8095,259750.0],["2009-07-22",7.8399,7.8399,7.6945,7.7119,19250.0],["2009-07-23",7.7553,7.8095,7.6815,7.6989,69500.0],["2009-07-24",7.6945,7.6989,7.5318,7.6989,71250.0],["2009-07-27",7.6468,7.6468,7.3083,7.3842,62500.0],["2009-07-28",7.3235,7.3408,7.152,7.2692,134500.0],["2009-07-29",7.2953,7.4146,7.2931,7.3322,66500.0],["2009-07-30",7.2801,7.4255,7.2801,7.3495,68250.0],["2009-07-31",7.2171,7.4537,7.2171,7.4146,47500.0],["2009-08-03",7.4016,7.4754,7.3734,7.3886,47500.0],["2009-08-04",7.3994,7.5079,7.3278,7.3994,29250.0],["2009-08-05",7.4341,7.4732,7.3582,7.471,61500.0],["2009-08-06",7.4732,7.4732,7.2996,7.4233,198500.0],["2009-08-07",7.3517,7.6403,7.3495,7.6077,318750.0],["2009-08-10",7.4189,7.6359,7.4189,7.5318,88250.0],["2009-08-11",7.5079,7.5079,7.4385,7.4862,38000.0],["2009-08-12",7.5166,7.649,7.4276,7.5448,105000.0],["2009-08-13",7.6077,7.6077,7.4732,7.4949,75000.0],["2009-08-14",7.5188,7.6555,7.4428,7.4884,25500.0],["2009-08-17",7.4016,7.4016,7.2844,7.3126,38750.0],["2009-08-18",7.356,7.4819,7.3538,7.3842,41000.0],["2009-08-19",7.3799,7.4732,7.3539,7.3799,33500.0],["2009-08-20",7.4168,7.9289,7.4168,7.5904,195250.0],["2009-08-21",7.6034,7.6685,7.4732,7.4754,52000.0],["2009-08-24",7.5296,7.6099,7.2649,7.3126,71250.0],["2009-08-25",7.3256,7.3777,7.2692,7.3105,45500.0],["2009-08-26",7.3799,7.4558,7.1672,7.3083,85250.0],["2009-08-27",7.3408,7.3408,7.1889,7.228,52000.0],["2009-08-28",7.2844,7.356,7.1629,7.1694,50750.0],["2009-08-31",7.1846,7.1998,6.998,7.0609,67000.0],["2009-09-01",7.0045,7.0848,6.9459,6.9893,83250.0],["2009-09-02",6.9481,7.0414,6.9437,6.9698,47750.0],["2009-09-03",6.9698,7.0761,6.9698,7.0544,17750.0],["2009-09-04",7.024,7.2562,7.024,7.2237,69000.0],["2009-09-08",7.1607,7.2388,7.1412,7.2388,532250.0],["2009-09-09",7.2953,7.356,7.1846,7.2258,49000.0],["2009-09-10",7.1803,7.3148,7.1803,7.2757,143250.0],["2009-09-11",7.3322,7.4146,7.152,7.1976,152500.0],["2009-09-14",7.202,7.3365,7.0718,7.2844,83500.0],["2009-09-15",7.2454,7.2562,7.1694,7.2193,86000.0],["2009-09-16",7.1976,7.2649,7.1889,7.1998,174250.0],["2009-09-17",7.1911,7.3538,7.1911,7.3538,197000.0],["2009-09-18",7.3842,7.4971,7.356,7.4623,84250.0],["2009-09-21",7.3777,7.4341,7.2974,7.4298,94000.0],["2009-09-22",7.4797,7.4862,7.4276,7.445,24500.0],["2009-09-23",7.432,7.5036,7.3105,7.4363,92250.0],["2009-09-24",7.484,7.5491,7.4645,7.5036,196500.0],["2009-09-25",7.5014,7.5014,7.2605,7.3864,221500.0],["2009-09-28",7.3669,7.4428,7.2519,7.2779,201000.0],["2009-09-29",7.241,7.4016,7.2237,7.3756,214750.0],["2009-09-30",7.356,7.5123,7.3018,7.432,119500.0],["2009-10-01",7.4428,7.4428,7.1781,7.317,95500.0],["2009-10-02",7.2345,7.3625,7.1911,7.317,42500.0],["2009-10-05",7.3647,7.56,7.3387,7.4732,109250.0],["2009-10-06",7.4732,7.7336,7.4732,7.7336,242250.0],["2009-10-07",7.7336,7.8074,7.6381,7.7292,59000.0],["2009-10-08",7.79,7.892,7.7661,7.866,109500.0],["2009-10-09",7.8855,7.9549,7.8247,7.918,71500.0],["2009-10-12",7.918,8.0895,7.918,8.0222,111750.0],["2009-10-13",7.9658,7.981,7.8551,7.9245,145500.0],["2009-10-14",7.9462,8.1372,7.9376,7.9961,145000.0],["2009-10-15",7.9961,7.9983,7.7314,7.7466,198500.0],["2009-10-16",7.7943,7.9332,7.6294,7.8963,338500.0],["2009-10-19",7.9289,8.0244,7.8985,7.9831,80250.0],["2009-10-20",7.994,7.994,7.7054,7.7857,259000.0],["2009-10-21",7.8074,7.8681,7.7705,7.8117,205500.0],["2009-10-22",7.777,7.8443,7.7141,7.8377,158500.0],["2009-10-23",7.8312,7.8638,7.7661,7.7835,96000.0],["2009-10-26",7.8182,7.8334,7.701,7.7553,103750.0],["2009-10-27",7.7097,7.7878,7.6902,7.7249,262000.0],["2009-10-28",7.6685,7.7401,7.5947,7.5969,230500.0],["2009-10-29",7.6229,7.7792,7.6229,7.7748,59500.0],["2009-10-30",7.764,7.8139,7.6186,7.6858,91250.0],["2009-11-02",7.688,7.8594,7.5687,7.6663,97750.0],["2009-11-03",7.5687,7.6793,7.5687,7.6359,52000.0],["2009-11-04",7.7032,7.8638,7.7032,7.8247,63500.0],["2009-11-05",7.8421,8.0829,7.8421,8.0699,94000.0],["2009-11-06",8.122,8.2088,7.9896,8.1328,88000.0],["2009-11-09",8.1415,8.5169,8.1415,8.5148,118750.0],["2009-11-10",8.4431,8.6515,8.4431,8.5929,86250.0],["2009-11-11",8.6623,8.6667,8.3824,8.4193,161000.0],["2009-11-12",8.3976,8.4518,8.3759,8.3846,76250.0],["2009-11-13",8.3672,8.4193,8.0526,8.122,414500.0],["2009-11-16",8.1567,8.2565,8.0743,8.1459,161250.0],["2009-11-17",8.1242,8.2045,8.0873,8.1155,312750.0],["2009-11-18",8.109,8.1112,7.9636,7.9636,98500.0],["2009-11-19",7.9571,7.9983,7.7358,7.764,270750.0],["2009-11-20",7.7596,8.033,7.7596,8.033,356250.0],["2009-11-23",8.1589,8.1589,8.007,8.0721,208500.0],["2009-11-24",8.1155,8.1155,7.9028,8.0417,53000.0],["2009-11-25",8.1046,8.1046,7.9397,8.0395,61000.0],["2009-11-27",7.931,8.0678,7.8594,8.0678,27000.0],["2009-11-30",8.0048,8.0048,7.8226,7.8226,192250.0],["2009-12-01",7.9658,8.2761,7.9614,8.2652,202000.0],["2009-12-02",8.263,8.263,8.1589,8.1589,58000.0],["2009-12-03",8.2457,8.3216,8.1784,8.237,133750.0],["2009-12-04",8.2804,8.3238,8.211,8.2262,107250.0],["2009-12-07",8.2674,8.3238,8.2218,8.224,34000.0],["2009-12-08",8.2023,8.2023,8.0244,8.1307,64500.0],["2009-12-09",8.1632,8.3303,8.0526,8.1893,302000.0],["2009-12-10",8.3911,8.4475,8.2804,8.4193,236000.0],["2009-12-11",8.4865,8.5885,8.4865,8.5668,146500.0],["2009-12-14",8.658,8.658,8.5668,8.5907,33000.0],["2009-12-15",8.5733,8.6081,8.4779,8.5495,91000.0],["2009-12-16",8.6298,8.6384,8.4931,8.5582,107000.0],["2009-12-17",8.5278,8.5343,8.4171,8.4323,35250.0],["2009-12-18",8.4041,8.4714,8.2435,8.313,196000.0],["2009-12-21",8.2956,8.4497,8.2847,8.378,52750.0],["2009-12-22",8.4453,8.4453,8.3585,8.4106,64250.0],["2009-12-23",8.3715,8.428,8.3433,8.4258,25500.0],["2009-12-24",8.4692,8.4931,8.4106,8.4431,8000.0],["2009-12-28",8.3737,8.4518,8.3303,8.3997,154250.0],["2009-12-29",8.4253,8.4738,8.4143,8.4584,24750.0],["2009-12-30",8.5135,8.5774,8.3901,8.5774,38250.0],["2009-12-31",8.6325,8.6876,8.5994,8.5994,9250.0],["2010-01-04",8.6193,8.6655,8.5686,8.6567,47250.0],["2010-01-05",8.6854,8.7471,8.6082,8.6766,42000.0],["2010-01-06",8.703,8.8859,8.703,8.8176,78000.0],["2010-01-07",8.7537,9.0468,8.7383,8.9608,104000.0],["2010-01-08",8.8661,9.179,8.8661,9.1217,73000.0],["2010-01-11",9.3201,9.3862,9.1063,9.168,207750.0],["2010-01-12",9.071,9.135,9.0468,9.1173,24000.0],["2010-01-13",9.135,9.135,9.0578,9.1019,43000.0],["2010-01-14",9.1327,9.1327,9.0358,9.0644,189000.0],["2010-01-15",9.1526,9.1636,9.0071,9.0688,107250.0],["2010-01-19",9.1041,9.4281,9.1041,9.4281,195000.0],["2010-01-20",9.4523,9.4523,9.157,9.3531,121000.0],["2010-01-21",9.3818,9.4369,9.0975,9.2033,88250.0],["2010-01-22",9.1504,9.1504,8.9873,9.0402,109250.0],["2010-01-25",9.1085,9.1085,9.0027,9.0115,43500.0],["2010-01-26",8.2755,8.9102,8.2755,8.8551,43000.0],["2010-01-27",8.8022,8.8705,8.5774,8.7493,129000.0],["2010-01-28",8.4914,8.584,8.2975,8.5465,136000.0],["2010-01-29",8.5642,8.6259,8.4936,8.4958,277750.0],["2010-02-01",8.5575,8.5575,8.2115,8.4319,213250.0],["2010-02-02",8.4429,8.4429,8.3129,8.3724,179250.0],["2010-02-03",8.3151,8.3151,8.2093,8.2688,148750.0],["2010-02-04",8.1917,8.2071,7.8171,7.8325,215500.0],["2010-02-05",7.8237,7.9096,7.6716,7.8589,301500.0],["2010-02-08",7.806,8.0044,7.806,7.9823,116000.0],["2010-02-09",8.0,8.1873,8.0,8.1476,52250.0],["2010-02-10",8.1917,8.3305,8.1542,8.2468,68250.0],["2010-02-11",8.2755,8.4275,8.2556,8.357,99000.0],["2010-02-12",8.3526,8.4231,8.2865,8.3217,78750.0],["2010-02-16",8.4077,8.5664,8.3658,8.5047,94750.0],["2010-02-17",8.6303,8.7471,8.5862,8.714,89750.0],["2010-02-18",8.6832,8.8507,8.6082,8.8044,146250.0],["2010-02-19",8.7625,8.7691,8.5752,8.6523,62750.0],["2010-02-22",8.681,8.681,8.3989,8.4319,161750.0],["2010-02-23",8.3592,8.4143,8.1763,8.2953,52000.0],["2010-02-24",8.2799,8.4231,8.2777,8.3394,44250.0],["2010-02-25",8.3239,8.4562,8.2644,8.4231,77500.0],["2010-02-26",8.4782,8.5289,8.3989,8.5245,126750.0],["2010-03-01",8.368,8.7647,8.3504,8.4892,215000.0],["2010-03-02",8.5862,8.8088,8.562,8.7713,61250.0],["2010-03-03",8.7823,8.7823,8.3261,8.595,218250.0],["2010-03-04",8.5333,8.5399,8.3261,8.4848,152500.0],["2010-03-05",8.5377,8.595,8.3923,8.476,46750.0],["2010-03-08",8.5509,8.7603,8.5509,8.7162,137500.0],["2010-03-09",8.7383,8.7405,8.5575,8.6589,66250.0],["2010-03-10",8.573,8.573,8.3967,8.476,69000.0],["2010-03-11",8.4165,8.6038,8.4165,8.5377,109500.0],["2010-03-12",8.573,8.573,8.4121,8.4407,35500.0],["2010-03-15",8.3746,8.4407,8.2799,8.3107,68500.0],["2010-03-16",8.2666,8.3416,8.2534,8.3305,55500.0],["2010-03-17",8.3856,8.3856,8.2248,8.3107,84250.0],["2010-03-18",8.2622,8.3834,8.2622,8.3394,34750.0],["2010-03-19",8.2622,8.4319,8.0595,8.2622,237500.0],["2010-03-22",8.1829,8.2931,8.1278,8.2755,248000.0],["2010-03-23",8.3129,8.3129,8.2049,8.2358,308500.0],["2010-03-24",8.249,8.2556,8.1895,8.2226,69500.0],["2010-03-25",8.2226,8.3085,8.0683,8.0683,83250.0],["2010-03-26",8.0969,8.1741,8.0396,8.1013,94750.0],["2010-03-29",8.0573,8.1983,8.0507,8.1873,40000.0],["2010-03-30",8.2204,8.2887,8.1807,8.2578,48250.0],["2010-03-31",8.2578,8.3173,8.2468,8.2666,132250.0],["2010-04-01",8.3195,8.4143,8.3063,8.346,249250.0],["2010-04-05",8.4297,8.5531,8.3438,8.5024,71000.0],["2010-04-06",8.5024,8.5906,8.4694,8.5201,221250.0],["2010-04-07",8.5179,8.6126,8.4628,8.5377,398750.0],["2010-04-08",8.5796,8.5796,8.4407,8.4848,153000.0],["2010-04-09",8.5377,8.6567,8.4738,8.6479,365750.0],["2010-04-12",8.6611,8.7867,8.595,8.7735,95250.0],["2010-04-13",8.9388,8.9388,8.7934,8.8352,392250.0],["2010-04-14",8.8859,8.9675,8.8595,8.9146,380500.0],["2010-04-15",8.9278,8.93,8.8044,8.8815,118250.0],["2010-04-16",8.9454,8.9454,8.7867,8.8485,178500.0],["2010-04-19",8.8462,8.8705,8.7845,8.8396,436000.0],["2010-04-20",8.9151,9.0132,8.8193,8.9584,388000.0],["2010-04-21",9.0405,9.0884,8.9744,9.0588,157500.0],["2010-04-22",9.0588,9.0656,8.8969,9.0405,104000.0],["2010-04-23",9.0679,9.3232,9.0474,9.2845,259250.0],["2010-04-26",9.3118,9.3939,9.2548,9.3894,241750.0],["2010-04-27",9.4053,9.5672,9.346,9.4418,941250.0],["2010-04-28",9.4874,9.5763,9.4372,9.4623,263000.0],["2010-04-29",9.5125,9.6379,9.5125,9.5923,128750.0],["2010-04-30",9.7177,9.8522,9.6698,9.8385,569500.0],["2010-05-03",9.9183,9.9183,9.7473,9.8841,470250.0],["2010-05-04",9.8796,9.8796,9.7633,9.8385,435750.0],["2010-05-05",9.7154,9.8385,9.6721,9.8226,330750.0],["2010-05-06",9.8043,9.8841,9.3141,9.6675,288250.0],["2010-05-07",9.7177,9.72,9.2822,9.4737,332750.0],["2010-05-10",9.663,9.8385,9.5718,9.7907,181500.0],["2010-05-11",9.7724,9.8226,9.7359,9.7428,101000.0],["2010-05-12",9.7177,9.7952,9.6881,9.7587,150250.0],["2010-05-13",9.7565,9.8568,9.7063,9.777,146000.0],["2010-05-14",9.7359,9.7359,9.5307,9.5558,128500.0],["2010-05-17",9.5216,9.6014,9.3871,9.5376,163750.0],["2010-05-18",9.5604,9.7109,9.4144,9.4555,174250.0],["2010-05-19",9.4532,9.4532,9.2457,9.3734,123500.0],["2010-05-20",9.2913,9.2913,9.0519,9.1272,387500.0],["2010-05-21",9.0086,9.1773,8.9265,9.1728,105000.0],["2010-05-24",9.248,9.2548,9.077,9.1386,161500.0],["2010-05-25",8.8832,9.0474,8.7213,8.8627,588750.0],["2010-05-26",8.8102,9.1203,8.8102,8.9926,483500.0],["2010-05-27",9.0975,9.3916,9.0975,9.378,286000.0],["2010-05-28",9.5011,9.5239,9.2571,9.3232,220250.0],["2010-06-01",9.3483,9.3688,9.2229,9.2252,201000.0],["2010-06-02",9.2115,9.4008,9.1545,9.3734,158000.0],["2010-06-03",9.5855,9.6607,9.435,9.4669,132000.0],["2010-06-04",9.4372,9.4783,9.3757,9.4258,128250.0],["2010-06-07",9.5079,9.5239,9.378,9.4053,118750.0],["2010-06-08",9.4943,9.549,9.3825,9.4464,144250.0],["2010-06-09",9.6721,10.0324,9.5923,9.9138,266250.0],["2010-06-10",10.0164,10.1304,10.0141,10.0871,109000.0],["2010-06-11",10.0574,10.1464,9.9434,9.9959,195500.0],["2010-06-14",10.1806,10.4131,10.0779,10.2991,87500.0],["2010-06-15",10.3744,10.3972,10.2991,10.363,157750.0],["2010-06-16",10.274,10.5385,10.274,10.5066,229000.0],["2010-06-17",10.6024,10.7027,10.5248,10.6457,114750.0],["2010-06-18",10.7779,10.7779,10.616,10.6183,61500.0],["2010-06-21",10.6685,10.8281,10.648,10.7323,80000.0],["2010-06-22",10.6936,10.7073,10.534,10.5362,49750.0],["2010-06-23",10.5203,10.5203,10.3105,10.3926,98250.0],["2010-06-24",10.3242,10.3538,10.176,10.2421,66500.0],["2010-06-25",10.1578,10.233,10.1509,10.2011,68750.0],["2010-06-28",10.1942,10.331,10.1532,10.3014,55500.0],["2010-06-29",10.192,10.192,9.8796,9.9503,118500.0],["2010-06-30",9.9639,10.0118,9.8043,9.8249,257000.0],["2010-07-01",9.7701,9.9776,9.704,9.9776,140250.0],["2010-07-02",10.0916,10.2421,9.9822,10.1669,106750.0],["2010-07-06",10.1942,10.2809,10.1486,10.249,97000.0],["2010-07-07",10.2968,10.5385,10.2216,10.4656,135750.0],["2010-07-08",10.5727,10.7072,10.3652,10.6913,242750.0],["2010-07-09",10.8691,11.031,10.7164,11.031,160500.0],["2010-07-12",10.9786,11.0584,10.8965,10.9854,179250.0],["2010-07-13",11.0082,11.3183,11.0082,11.2795,194500.0],["2010-07-14",11.291,11.4392,11.1952,11.316,143750.0],["2010-07-15",11.348,11.348,11.202,11.2317,40250.0],["2010-07-16",11.218,11.2317,11.0584,11.0584,60500.0],["2010-07-19",11.145,11.1769,11.047,11.1359,85250.0],["2010-07-20",11.1633,11.43,11.1268,11.43,140000.0],["2010-07-21",11.4779,11.5098,11.4004,11.4756,258750.0],["2010-07-22",11.5577,11.8085,11.5577,11.6968,75500.0],["2010-07-23",11.6284,11.7629,11.5418,11.6261,168750.0],["2010-07-26",11.7082,12.0297,11.5486,12.0297,162500.0],["2010-07-27",12.1277,12.4036,12.1277,12.3786,106750.0],["2010-07-28",12.4492,12.4561,12.1505,12.2326,121750.0],["2010-07-29",12.3375,12.447,12.0343,12.0753,109000.0],["2010-07-30",12.0662,12.0935,11.8997,12.0662,106500.0],["2010-08-02",12.3079,12.3079,12.0844,12.2189,193250.0],["2010-08-03",12.2258,12.317,12.1255,12.3056,151750.0],["2010-08-04",12.2691,12.8368,12.2554,12.415,533750.0],["2010-08-05",12.3147,12.5473,12.2623,12.4287,460750.0],["2010-08-06",12.4287,12.5154,12.3329,12.5154,57500.0],["2010-08-09",12.5404,12.6294,12.4652,12.6111,113000.0],["2010-08-10",12.6248,12.7456,12.4469,12.5199,172750.0],["2010-08-11",12.4789,12.4789,12.1004,12.1004,162250.0],["2010-08-12",12.0753,12.2349,11.9773,12.1916,130500.0],["2010-08-13",12.1141,12.2486,12.0616,12.0685,64500.0],["2010-08-16",12.0092,12.3717,11.9978,12.3557,106750.0],["2010-08-17",12.3421,12.5496,12.3352,12.5199,145000.0],["2010-08-18",12.4333,12.5769,12.3694,12.5564,145750.0],["2010-08-19",12.4766,12.7069,12.4766,12.5222,219500.0],["2010-08-20",12.561,12.6294,12.374,12.4926,127500.0],["2010-08-23",12.4926,12.7,12.4926,12.5313,118500.0],["2010-08-24",12.4242,12.4264,12.1004,12.4242,158500.0],["2010-08-25",12.3124,12.6248,12.1483,12.602,430750.0],["2010-08-26",12.6202,13.2587,12.545,12.9668,369250.0],["2010-08-27",13.0352,13.172,12.8893,13.1629,335500.0],["2010-08-30",13.2039,13.2587,12.9326,12.9463,113750.0],["2010-08-31",12.9873,13.2974,12.9052,13.2108,208750.0],["2010-09-01",13.245,13.6691,13.245,13.3681,192250.0],["2010-09-02",13.3385,13.4297,13.1583,13.2404,126750.0],["2010-09-03",13.2427,13.2473,13.1355,13.1789,70000.0],["2010-09-07",13.2906,13.2906,12.9965,13.0535,290750.0],["2010-09-08",13.1538,13.2609,13.0603,13.115,159000.0],["2010-09-09",13.2678,13.3134,13.1424,13.1743,129750.0],["2010-09-10",13.1538,13.3316,13.1538,13.2815,319000.0],["2010-09-13",13.5209,13.6075,13.4798,13.5779,253750.0],["2010-09-14",13.4867,13.4867,13.343,13.3795,197750.0],["2010-09-15",13.4798,13.5414,13.2245,13.2655,192750.0],["2010-09-16",13.2746,13.2929,13.0238,13.1401,143250.0],["2010-09-17",13.0968,13.1173,12.8824,12.9281,139250.0],["2010-09-20",12.9326,13.1424,12.9052,13.1355,80500.0],["2010-09-21",13.2062,13.2176,12.9144,13.0215,196500.0],["2010-09-22",12.9395,13.1583,12.6932,12.8505,205250.0],["2010-09-23",12.7388,12.8596,12.3854,12.6157,241500.0],["2010-09-24",12.9349,12.9987,12.7,12.789,146000.0],["2010-09-27",12.8072,12.8824,12.7228,12.8004,111500.0],["2010-09-28",12.9144,12.9144,12.6499,12.8505,124250.0],["2010-09-29",12.8574,13.0238,12.7023,12.7548,97500.0],["2010-09-30",12.7502,12.9007,12.5017,12.6886,179000.0],["2010-10-01",12.6955,12.928,12.5838,12.8391,145500.0],["2010-10-04",13.0535,13.0968,12.6886,12.7502,79000.0],["2010-10-05",12.7753,12.9531,12.7388,12.8118,202500.0],["2010-10-06",12.757,12.9212,12.6271,12.7,169500.0],["2010-10-07",12.6841,12.8163,12.5404,12.5655,68250.0],["2010-10-08",12.5245,12.6909,12.3854,12.5701,400000.0],["2010-10-11",12.5427,12.6271,12.3193,12.4059,140250.0],["2010-10-12",12.3785,12.5382,12.3785,12.5062,181250.0],["2010-10-13",12.602,12.6681,12.4994,12.5382,221250.0],["2010-10-14",12.5769,12.6225,12.3717,12.5313,148000.0],["2010-10-15",12.5222,12.529,12.2805,12.2873,204500.0],["2010-10-18",12.3557,12.488,12.2326,12.488,69500.0],["2010-10-19",12.8733,12.8733,12.3877,12.4834,123250.0],["2010-10-20",12.4515,12.9828,12.4515,12.9189,131250.0],["2010-10-21",12.9645,13.3088,12.9645,13.2929,143000.0],["2010-10-22",13.3658,13.4388,13.0785,13.0785,249750.0],["2010-10-25",13.2723,13.4889,13.2587,13.4274,131500.0],["2010-10-26",13.2541,13.2951,13.115,13.245,148500.0],["2010-10-27",13.1287,13.2062,12.8049,12.9166,172750.0],["2010-10-28",12.9167,13.0717,12.7798,12.7798,206500.0],["2010-10-29",12.8368,12.9075,12.7046,12.8254,114000.0],["2010-11-01",12.814,13.0329,12.7434,12.9531,92500.0],["2010-11-02",12.8824,12.9121,12.757,12.8346,129500.0],["2010-11-03",12.83,13.0079,12.7092,12.9212,39500.0],["2010-11-04",13.0307,13.2131,12.9531,13.0535,97500.0],["2010-11-05",13.058,13.1743,13.0329,13.0535,69000.0],["2010-11-08",13.1561,13.5414,13.1561,13.4,249500.0],["2010-11-09",13.5688,13.7808,13.5323,13.5802,242250.0],["2010-11-10",13.5961,13.5961,13.2678,13.2997,126250.0],["2010-11-11",13.302,13.3841,13.2245,13.3476,169250.0],["2010-11-12",13.2701,13.3179,13.1013,13.2495,101750.0],["2010-11-15",13.2313,13.2564,13.0831,13.188,74000.0],["2010-11-16",13.1333,13.1766,12.8847,12.9828,166500.0],["2010-11-17",12.9714,13.2792,12.9714,13.1561,106500.0],["2010-11-18",13.2245,13.6349,13.2245,13.5619,89500.0],["2010-11-19",13.473,13.6805,13.2906,13.6577,59250.0],["2010-11-22",13.6805,14.0134,13.6736,14.0042,75250.0],["2010-11-23",14.0293,14.0293,13.6873,13.8059,80750.0],["2010-11-24",13.856,13.856,13.4183,13.5254,81500.0],["2010-11-26",13.4228,13.4889,13.1789,13.2222,71250.0],["2010-11-29",13.1401,13.3111,12.9121,13.2199,112250.0],["2010-11-30",13.2153,13.3293,12.7388,12.8209,181500.0],["2010-12-01",12.9235,13.1606,12.9235,13.0101,74250.0],["2010-12-02",13.0671,13.3385,13.0671,13.1789,116250.0],["2010-12-03",13.2723,13.7854,13.2564,13.7854,81250.0],["2010-12-06",13.701,13.8196,13.6394,13.7466,83000.0],["2010-12-07",13.8355,13.8606,13.6075,13.7033,55500.0],["2010-12-08",13.6212,13.8583,13.6212,13.6964,64750.0],["2010-12-09",13.6463,13.6463,13.1333,13.6144,199250.0],["2010-12-10",13.5528,13.6554,13.3909,13.6052,119250.0],["2010-12-13",13.6805,13.7762,13.4661,13.4684,93750.0],["2010-12-14",13.4684,13.5824,13.2837,13.4091,151750.0],["2010-12-15",13.3248,13.5368,13.3248,13.4388,348000.0],["2010-12-16",13.4319,13.4707,13.3681,13.4525,44000.0],["2010-12-17",13.4912,13.7124,13.4205,13.6828,59500.0],["2010-12-20",13.7945,13.7945,13.5802,13.7215,47000.0],["2010-12-21",13.815,13.9564,13.7831,13.8127,83750.0],["2010-12-22",13.7717,13.8287,13.7375,13.7831,72500.0],["2010-12-23",13.8264,13.8834,13.5916,13.6372,88000.0],["2010-12-27",13.6144,13.6144,13.3658,13.3704,48250.0],["2010-12-28",13.4547,13.4798,13.1333,13.1766,70250.0],["2010-12-29",13.2844,13.5725,13.2821,13.4919,52500.0],["2010-12-30",13.5633,13.9989,13.5633,13.9666,58750.0],["2010-12-31",13.9344,13.9759,13.8675,13.909,53750.0],["2011-01-03",13.909,14.0565,13.8721,13.9044,143500.0],["2011-01-04",13.372,13.5864,13.296,13.3374,93000.0],["2011-01-05",13.2752,13.3582,13.1208,13.3559,118250.0],["2011-01-06",13.3213,13.3559,13.266,13.3513,63000.0],["2011-01-07",13.2752,13.3029,12.8972,13.0424,100500.0],["2011-01-10",12.918,13.0563,12.7013,12.9065,174250.0],["2011-01-11",12.9503,13.107,12.8857,13.0978,70500.0],["2011-01-12",13.2291,13.3628,13.0655,13.3605,84500.0],["2011-01-13",13.4458,13.6486,13.3858,13.4043,65000.0],["2011-01-14",13.4043,13.5656,13.3328,13.5172,52500.0],["2011-01-18",13.5725,13.5725,13.3075,13.3421,24000.0],["2011-01-19",13.3421,13.3905,13.107,13.2406,42000.0],["2011-01-20",13.2314,13.2314,12.7889,12.8258,52500.0],["2011-01-21",12.7981,12.9203,12.6299,12.7106,72250.0],["2011-01-24",12.6806,12.7336,12.5953,12.6299,84500.0],["2011-01-25",12.4455,12.5354,12.3303,12.434,100500.0],["2011-01-26",12.4109,12.5031,12.3026,12.5008,102750.0],["2011-01-27",12.3095,12.4962,12.3095,12.4063,119750.0],["2011-01-28",12.4893,12.4893,12.2243,12.3718,94750.0],["2011-01-31",12.5077,12.623,12.328,12.5077,119750.0],["2011-02-01",12.487,12.57,12.3257,12.328,87000.0],["2011-02-02",12.2266,12.3556,11.8463,11.8486,287250.0],["2011-02-03",11.9431,12.3741,11.9062,12.2957,296250.0],["2011-02-04",12.298,12.3764,12.1182,12.3579,116000.0],["2011-02-07",12.4501,12.4939,12.2266,12.3464,126000.0],["2011-02-08",12.3994,12.5884,12.3994,12.5654,350750.0],["2011-02-09",12.457,12.5631,12.4133,12.5285,122250.0],["2011-02-10",12.4686,12.6253,12.4547,12.5147,113500.0],["2011-02-11",12.4617,12.6322,12.4547,12.6045,203250.0],["2011-02-14",12.6068,12.6737,12.5354,12.5469,86250.0],["2011-02-15",12.5469,12.7175,12.5147,12.6092,109000.0],["2011-02-16",12.646,12.699,12.57,12.5723,71000.0],["2011-02-17",12.5377,12.7083,12.5377,12.5861,68250.0],["2011-02-18",12.6068,12.6967,12.4524,12.5999,40500.0],["2011-02-22",12.4593,12.57,12.4455,12.4593,91750.0],["2011-02-23",12.487,12.4962,12.0214,12.1782,166750.0],["2011-02-24",12.1897,12.3026,12.0261,12.0883,102000.0],["2011-02-25",12.0975,12.1505,12.0168,12.056,62000.0],["2011-02-28",12.1551,12.4801,11.9615,12.4801,82250.0],["2011-03-01",12.4455,12.4455,12.2427,12.3533,64500.0],["2011-03-02",12.3095,12.4248,12.3095,12.4086,21000.0],["2011-03-03",12.4547,12.9825,12.4547,12.8949,258000.0],["2011-03-04",12.835,12.9433,12.7544,12.8488,100500.0],["2011-03-07",12.8327,12.8327,12.6299,12.6691,92000.0],["2011-03-08",12.6299,12.7036,12.5377,12.6552,131750.0],["2011-03-09",12.3902,12.6184,12.3902,12.5561,140250.0],["2011-03-10",12.4432,12.4432,12.245,12.3188,245000.0],["2011-03-11",12.1828,12.3026,12.1782,12.2519,34250.0],["2011-03-14",12.2335,12.3856,12.1574,12.3625,76250.0],["2011-03-15",12.0376,12.1643,11.9846,12.1643,56000.0],["2011-03-16",12.0837,12.2542,12.0007,12.0537,278500.0],["2011-03-17",12.139,12.2127,12.0191,12.0284,139000.0],["2011-03-18",12.1436,12.1574,12.0514,12.0768,29750.0],["2011-03-21",12.1113,12.3602,12.1113,12.2727,77500.0],["2011-03-22",12.2727,12.3787,12.2335,12.3625,28500.0],["2011-03-23",12.3533,12.7497,12.3141,12.6737,51750.0],["2011-03-24",12.7451,13.13,12.7013,13.0148,102500.0],["2011-03-25",13.0471,13.2291,12.9917,13.0148,37250.0],["2011-03-28",13.0655,13.1093,12.8581,12.8719,45000.0],["2011-03-29",12.7981,12.9779,12.7474,12.9572,151750.0],["2011-03-30",13.0701,13.2268,12.9894,13.2107,92750.0],["2011-03-31",13.2821,13.6371,13.2821,13.6209,129250.0],["2011-04-01",13.6048,13.8214,13.5334,13.7846,124000.0],["2011-04-04",13.7408,13.7707,13.6117,13.7454,62000.0],["2011-04-05",13.7661,13.9021,13.6555,13.7131,93000.0],["2011-04-06",13.6855,13.6855,13.4619,13.4896,68750.0],["2011-04-07",13.4527,13.5518,13.3881,13.5034,46750.0],["2011-04-08",13.4688,13.5172,13.2245,13.2522,107500.0],["2011-04-11",13.2337,13.3651,12.8719,13.1369,55000.0],["2011-04-12",13.024,13.1346,12.9848,13.0079,61500.0],["2011-04-13",13.0424,13.2291,13.0102,13.1946,38000.0],["2011-04-14",13.0678,13.3928,13.0678,13.3882,108250.0],["2011-04-15",13.4169,13.6005,13.3604,13.4475,57000.0],["2011-04-18",13.4027,13.6005,13.3392,13.5204,69000.0],["2011-04-19",13.8829,14.0383,13.8476,13.8712,69500.0],["2011-04-20",14.0877,14.2572,14.043,14.2572,73500.0],["2011-04-21",14.3819,14.4243,14.2854,14.2996,52750.0],["2011-04-25",14.3749,14.3749,14.1466,14.1936,20750.0],["2011-04-26",14.2266,14.2619,13.7676,13.93,143750.0],["2011-04-27",13.9112,13.9135,13.7488,13.8947,81000.0],["2011-04-28",13.8523,13.9606,13.7582,13.8876,60750.0],["2011-04-29",13.9535,14.1371,13.8594,14.123,37500.0],["2011-05-02",14.123,14.1654,14.0783,14.1301,55000.0],["2011-05-03",14.123,14.2031,13.8947,14.0877,62500.0],["2011-05-04",14.0995,14.4243,13.8453,14.003,57500.0],["2011-05-05",13.9747,13.9841,13.504,13.6452,129250.0],["2011-05-06",13.817,14.1277,13.817,14.1113,314750.0],["2011-05-09",14.0571,14.309,14.0124,14.2407,62500.0],["2011-05-10",14.2878,14.5232,14.2878,14.4526,80000.0],["2011-05-11",14.4055,14.4714,14.2713,14.429,103500.0],["2011-05-12",14.4737,14.4737,14.2548,14.3725,55000.0],["2011-05-13",14.3254,14.4596,14.2807,14.3349,47750.0],["2011-05-16",14.2407,14.3396,14.0995,14.1583,54000.0],["2011-05-17",14.1112,14.2054,14.0524,14.1889,101250.0],["2011-05-18",14.2125,14.3466,14.1842,14.3231,84500.0],["2011-05-19",14.2101,14.4267,14.2101,14.3396,111750.0],["2011-05-20",14.3184,14.3325,14.1913,14.2266,96500.0],["2011-05-23",14.1913,14.4573,13.9394,13.9582,105500.0],["2011-05-24",13.8876,14.2148,13.7017,13.7723,121250.0],["2011-05-25",13.7935,13.7935,13.4922,13.5699,243000.0],["2011-05-26",13.6122,13.7935,13.5887,13.7723,194250.0],["2011-05-27",13.7958,14.0147,13.7958,13.8994,172000.0],["2011-05-31",13.8123,13.8759,13.6358,13.6993,231500.0],["2011-06-01",13.6946,13.6946,13.4851,13.5463,111000.0],["2011-06-02",13.6593,14.1371,13.5722,13.5958,144500.0],["2011-06-03",13.5958,13.697,13.3062,13.6287,139500.0],["2011-06-06",13.7252,14.1913,13.7087,13.81,100500.0],["2011-06-07",13.8547,14.1677,13.8547,13.9582,164500.0],["2011-06-08",13.9936,14.1513,13.9347,14.1513,159250.0],["2011-06-09",14.1536,14.1536,13.6711,14.1113,59750.0],["2011-06-10",14.1301,14.1301,13.817,13.857,62750.0],["2011-06-13",13.857,13.9088,13.7441,13.7935,50750.0],["2011-06-14",13.9582,14.0171,13.9229,13.9512,59500.0],["2011-06-15",13.8641,13.9088,13.6122,13.6852,175250.0],["2011-06-16",13.6734,13.737,13.3604,13.5228,147250.0],["2011-06-17",13.6593,13.6899,13.4922,13.6475,103500.0],["2011-06-20",13.5652,13.6617,13.4945,13.6028,105000.0],["2011-06-21",13.6287,13.6334,13.511,13.5228,157500.0],["2011-06-22",13.5275,13.5605,13.4804,13.4804,108750.0],["2011-06-23",13.3674,13.5134,13.1838,13.4169,52750.0],["2011-06-24",13.3368,13.6475,13.3368,13.4404,78000.0],["2011-06-27",13.5016,13.7935,13.5016,13.6099,32750.0],["2011-06-28",13.6923,13.6946,13.4851,13.4993,53250.0],["2011-06-29",13.6523,13.7605,13.624,13.6781,123250.0],["2011-06-30",13.6829,13.8382,13.6523,13.8382,81500.0],["2011-07-01",13.7723,13.8853,13.6593,13.7723,38750.0],["2011-07-05",13.7064,13.7064,13.4734,13.6381,118250.0],["2011-07-06",13.5275,13.6734,13.5275,13.6311,33500.0],["2011-07-07",13.6311,13.7464,13.5887,13.6546,52250.0],["2011-07-08",13.6146,13.7841,13.5228,13.7746,104500.0],["2011-07-11",13.7299,13.7676,13.6287,13.7252,57000.0],["2011-07-12",13.6523,13.8382,13.6499,13.7652,40750.0],["2011-07-13",13.8641,14.0877,13.7864,13.9488,136750.0],["2011-07-14",13.9677,13.9818,13.7935,13.9041,73750.0],["2011-07-15",14.0006,14.0901,13.9347,14.0124,77750.0],["2011-07-18",14.0312,14.0665,13.7111,13.7417,64000.0],["2011-07-19",13.7794,14.0618,13.7794,13.9959,27500.0],["2011-07-20",13.9512,13.9818,13.777,13.81,26250.0],["2011-07-21",13.9088,13.9888,13.85,13.9865,23750.0],["2011-07-22",13.9983,14.0971,13.8994,14.0877,127500.0],["2011-07-25",13.9771,14.1677,13.9771,14.123,131000.0],["2011-07-26",14.123,14.2266,14.0642,14.0665,72250.0],["2011-07-27",13.97,14.2125,13.6617,13.7841,64000.0],["2011-07-28",13.8429,13.8429,13.5487,13.5557,38000.0],["2011-07-29",13.4686,13.5087,13.3086,13.3604,33750.0],["2011-08-01",13.4098,13.5487,13.1438,13.2921,53500.0],["2011-08-02",13.2992,13.3792,13.1462,13.1674,144500.0],["2011-08-03",13.2309,13.2309,12.8213,12.9061,84250.0],["2011-08-04",12.8543,12.8661,12.2164,12.2211,247500.0],["2011-08-05",12.2164,12.6848,11.8516,12.4989,315500.0],["2011-08-08",12.4471,12.5412,11.7409,11.9622,273750.0],["2011-08-09",12.3812,12.666,12.1858,12.3977,297500.0],["2011-08-10",12.2988,12.4471,12.2376,12.2635,183750.0],["2011-08-11",12.2399,12.5201,12.1858,12.3129,82500.0],["2011-08-12",12.44,12.5295,12.3953,12.4753,77000.0],["2011-08-15",12.4047,12.7084,12.2988,12.6307,33750.0],["2011-08-16",12.6189,12.6236,12.2517,12.3741,164750.0],["2011-08-17",12.24,12.593,12.24,12.5601,109000.0],["2011-08-18",12.4753,12.4753,12.1223,12.4565,116250.0],["2011-08-19",12.1599,12.4612,12.1599,12.1952,49500.0],["2011-08-22",12.1646,12.4212,12.1646,12.3082,36750.0],["2011-08-23",12.36,12.8449,12.3506,12.7766,109000.0],["2011-08-24",12.6848,13.0614,12.6848,13.0403,65000.0],["2011-08-25",12.939,13.0167,12.7178,12.8496,57750.0],["2011-08-26",12.7413,12.9437,12.739,12.746,40500.0],["2011-08-29",12.7696,13.0638,12.7248,13.0591,45500.0],["2011-08-30",12.9579,13.3204,12.9579,13.2215,55750.0],["2011-08-31",13.2191,13.5652,13.1697,13.4898,101750.0],["2011-09-01",13.4898,13.8382,13.4875,13.7464,82250.0],["2011-09-02",13.4734,13.697,13.4263,13.697,53250.0],["2011-09-06",13.358,13.358,13.1015,13.1815,131000.0],["2011-09-07",13.2215,13.3109,13.0685,13.1838,82250.0],["2011-09-08",13.0873,13.1462,12.7201,12.9437,83500.0],["2011-09-09",12.9226,12.9226,12.5248,12.5601,106750.0],["2011-09-12",12.2964,12.4706,12.2964,12.4024,120750.0],["2011-09-13",12.36,12.4918,12.1929,12.2847,148500.0],["2011-09-14",12.247,12.3365,12.1693,12.2847,86000.0],["2011-09-15",12.3176,12.5106,12.3176,12.4494,112250.0],["2011-09-16",12.4494,12.593,12.3317,12.4024,344000.0],["2011-09-19",12.3294,12.4683,12.2705,12.3176,93250.0],["2011-09-20",12.4518,12.8661,12.3576,12.6566,105250.0],["2011-09-21",12.5695,12.5695,12.24,12.24,77500.0],["2011-09-22",12.0046,12.0069,11.4961,11.5573,286500.0],["2011-09-23",11.3408,11.5785,11.3078,11.4349,182750.0],["2011-09-26",11.5338,11.6986,11.3973,11.6538,212500.0],["2011-09-27",12.014,12.5718,11.861,12.5201,215500.0],["2011-09-28",12.5624,12.5624,11.9975,11.9975,129750.0],["2011-09-29",12.0658,12.3365,11.8963,12.1576,131750.0],["2011-09-30",12.0658,12.2399,11.7456,12.1576,159500.0],["2011-10-03",12.0846,12.1058,11.595,11.6538,100000.0],["2011-10-04",11.6515,11.6868,11.3549,11.5338,228000.0],["2011-10-05",11.5785,11.5785,11.2984,11.3949,72500.0],["2011-10-06",11.4396,11.9787,11.3102,11.9787,237500.0],["2011-10-07",11.9551,12.1458,11.7833,11.9128,50750.0],["2011-10-10",11.9716,12.2988,11.9693,12.2988,57000.0],["2011-10-11",12.2141,12.899,12.2141,12.8873,160250.0],["2011-10-12",12.9626,13.0261,12.8119,12.9061,96000.0],["2011-10-13",12.7931,12.7931,12.5412,12.5883,45750.0],["2011-10-14",12.6636,12.7955,12.513,12.553,33750.0],["2011-10-17",12.4824,12.4989,12.3294,12.3317,73750.0],["2011-10-18",12.3623,12.4683,12.1411,12.4377,98000.0],["2011-10-19",12.553,12.6142,11.9528,12.2023,58250.0],["2011-10-20",12.2141,12.2423,12.1081,12.174,32500.0],["2011-10-21",12.2776,12.6683,12.2776,12.6683,44250.0],["2011-10-24",12.7484,13.0756,12.7484,13.0732,96250.0],["2011-10-25",12.9626,13.0144,12.8378,12.899,87250.0],["2011-10-26",13.0873,13.0873,12.8755,13.0661,61750.0],["2011-10-27",13.2286,13.358,13.1109,13.3204,55500.0],["2011-10-28",13.245,13.4122,13.1721,13.351,67000.0],["2011-10-31",13.3698,14.0783,13.3698,13.4828,77500.0],["2011-11-01",12.7343,13.3557,12.7343,13.1862,66250.0],["2011-11-02",13.2215,13.3368,12.9602,13.0638,46500.0],["2011-11-03",13.2168,13.2309,13.0026,13.0473,54250.0],["2011-11-04",13.0638,13.0638,12.6919,12.8802,53750.0],["2011-11-07",12.8237,13.3651,12.8237,13.3651,81250.0],["2011-11-08",13.3463,13.5487,13.3109,13.4898,173000.0],["2011-11-09",13.1226,13.3439,12.9508,13.2827,120750.0],["2011-11-10",13.2945,13.2945,12.8708,13.0049,48500.0],["2011-11-11",13.1791,13.3604,13.0897,13.3133,47250.0],["2011-11-14",13.1768,13.5181,13.0614,13.1791,114000.0],["2011-11-15",13.2403,13.4074,13.092,13.358,98000.0],["2011-11-16",13.2968,13.3157,13.0967,13.1768,64000.0],["2011-11-17",13.0826,13.2286,13.0097,13.1933,108500.0],["2011-11-18",13.1674,13.2191,13.0732,13.1721,88750.0],["2011-11-21",13.1015,13.6146,12.9437,13.3392,181500.0],["2011-11-22",13.2615,13.2615,12.7154,12.9626,115750.0],["2011-11-23",12.8496,12.8496,12.4895,12.7507,61500.0],["2011-11-25",12.8143,12.8143,12.5695,12.6731,23250.0],["2011-11-28",12.7884,13.2968,12.0822,13.2568,208000.0],["2011-11-29",13.205,13.3157,13.1226,13.1226,105250.0],["2011-11-30",13.4004,14.0383,13.3015,13.471,223500.0],["2011-12-01",13.6381,13.8853,13.6381,13.8806,71500.0],["2011-12-02",13.8923,14.0595,13.8076,14.003,137750.0],["2011-12-05",13.9865,14.5114,13.9559,14.356,138750.0],["2011-12-06",14.3702,14.4573,13.8876,14.0924,168750.0],["2011-12-07",14.0924,14.1089,13.8947,13.9936,175250.0],["2011-12-08",13.9677,14.0312,13.8217,13.9912,120250.0],["2011-12-09",13.9512,14.0359,13.9065,13.9841,96250.0],["2011-12-12",13.9889,14.0218,13.8123,14.0053,68500.0],["2011-12-13",13.9747,14.01,13.9135,14.0053,51000.0],["2011-12-14",13.7299,13.9418,13.7299,13.8029,47750.0],["2011-12-15",13.8876,14.2007,13.8617,14.1536,243250.0],["2011-12-16",14.1395,14.2572,14.0524,14.2572,143250.0],["2011-12-19",14.1725,14.3113,13.9677,14.1042,36750.0],["2011-12-20",14.156,14.462,14.156,14.2666,50750.0],["2011-12-21",14.3372,14.4667,14.1913,14.4596,174750.0],["2011-12-22",14.4596,14.4596,14.3443,14.3725,56250.0],["2011-12-23",14.3325,14.4173,14.3066,14.3608,68250.0],["2011-12-27",14.3819,14.7609,14.3819,14.7115,37750.0],["2011-12-28",14.9729,15.0086,14.8398,14.8612,49250.0],["2011-12-29",14.8897,15.1393,14.8873,14.8969,78500.0],["2011-12-30",14.9848,15.1084,14.9515,14.9967,97500.0],["2012-01-03",14.9753,15.1298,14.8422,14.9824,68250.0],["2012-01-04",14.8683,14.8778,14.336,14.7115,112750.0],["2012-01-05",14.5689,14.6877,14.317,14.6711,125000.0],["2012-01-06",14.5855,14.8089,14.4619,14.6972,52750.0],["2012-01-09",14.6972,14.9016,14.6758,14.8303,35250.0],["2012-01-10",14.8422,15.0799,14.8208,14.9563,107750.0],["2012-01-11",14.8778,15.0466,14.8778,14.9658,62750.0],["2012-01-12",15.0086,15.0561,14.8517,14.9658,29750.0],["2012-01-13",14.8541,15.1393,14.5831,14.683,101500.0],["2012-01-17",14.866,14.9824,14.6022,14.8232,149000.0],["2012-01-18",14.74,15.1654,14.74,15.0894,63000.0],["2012-01-19",15.0965,15.4744,15.0561,15.1226,81500.0],["2012-01-20",15.0086,15.2985,14.9016,15.0157,44250.0],["2012-01-23",15.0656,15.106,14.8731,14.9895,92500.0],["2012-01-24",14.8446,15.0466,14.8446,14.9705,111000.0],["2012-01-25",14.8612,14.9753,14.6925,14.7281,129000.0],["2012-01-26",14.8042,14.9064,14.5808,14.8303,277750.0],["2012-01-27",14.847,15.1131,14.8208,15.0917,145250.0],["2012-01-30",15.0442,15.0442,14.7947,14.9016,56750.0],["2012-01-31",15.0228,15.0228,14.6996,14.8921,113250.0],["2012-02-01",15.0418,15.5433,14.9705,15.4791,115750.0],["2012-02-02",15.4791,16.1185,15.4791,16.0994,186500.0],["2012-02-03",16.1541,16.8338,16.1541,16.5249,204000.0],["2012-02-06",16.5772,16.6461,16.33,16.4298,83500.0],["2012-02-07",16.4702,16.5748,16.3229,16.3585,49750.0],["2012-02-08",16.3514,16.4132,16.1327,16.1375,76250.0],["2012-02-09",16.2325,16.3989,16.1446,16.3347,49750.0],["2012-02-10",16.2729,16.3252,16.1494,16.1707,21000.0],["2012-02-13",16.1422,16.4821,16.1422,16.3989,65750.0],["2012-02-14",16.2634,16.3989,16.1636,16.3704,88750.0],["2012-02-15",16.3466,16.3704,16.2706,16.3276,25000.0],["2012-02-16",16.2801,16.3751,16.2539,16.3371,176500.0],["2012-02-17",16.4441,16.4441,16.311,16.3395,79500.0],["2012-02-21",16.3395,16.8481,16.1612,16.3941,202250.0],["2012-02-22",16.3989,16.7007,16.3371,16.677,38000.0],["2012-02-23",16.5867,17.2236,16.5867,16.9836,59000.0],["2012-02-24",17.0953,17.4423,17.0335,17.0406,216500.0],["2012-02-27",17.0453,17.4185,16.8695,17.3092,138750.0],["2012-02-28",17.4114,17.611,17.2997,17.5563,74500.0],["2012-02-29",17.6253,17.6253,17.0762,17.0929,102500.0],["2012-03-01",17.1214,17.1238,16.8742,17.024,82500.0],["2012-03-02",16.9123,16.9194,16.7126,16.879,46000.0],["2012-03-05",16.7887,16.8623,16.7293,16.7792,38250.0],["2012-03-06",16.6176,16.6176,16.4084,16.4892,42500.0],["2012-03-07",16.4464,16.5629,16.2111,16.5629,48000.0],["2012-03-08",16.4963,16.8029,16.4963,16.8029,52500.0],["2012-03-09",16.6889,16.917,16.5819,16.917,49750.0],["2012-03-12",16.8267,17.0834,16.5534,16.9622,168000.0],["2012-03-13",17.0026,17.1666,16.7768,17.1,53500.0],["2012-03-14",17.1903,17.1903,16.8505,16.8742,56500.0],["2012-03-15",16.8742,17.1452,16.8433,17.1048,84000.0],["2012-03-16",17.2521,17.2521,16.7744,16.86,45250.0],["2012-03-19",16.7649,16.8172,16.6437,16.7839,56000.0],["2012-03-20",16.6912,16.7316,16.6437,16.7102,31250.0],["2012-03-21",16.6508,16.7245,16.5367,16.7126,83000.0],["2012-03-22",16.6176,16.7079,16.5272,16.6271,99000.0],["2012-03-23",16.5058,16.8932,16.475,16.6128,140750.0],["2012-03-26",16.7887,17.428,16.7554,17.2901,92250.0],["2012-03-27",17.4066,18.0055,17.321,17.8938,190000.0],["2012-03-28",17.8225,18.8088,17.7679,18.5545,136500.0],["2012-03-29",18.3573,18.5284,18.2646,18.3763,306500.0],["2012-03-30",18.3382,18.7898,18.3382,18.7019,116750.0],["2012-04-02",18.6876,19.4695,18.6876,19.2509,262000.0],["2012-04-03",19.0489,19.2461,18.3501,18.4713,346250.0],["2012-04-04",18.3169,18.3858,17.8938,17.9485,127500.0],["2012-04-05",17.8938,17.8938,17.4874,17.8891,50500.0],["2012-04-09",17.6466,17.6466,17.2022,17.2307,60750.0],["2012-04-10",17.2996,17.4945,17.2117,17.3068,365000.0],["2012-04-11",17.9051,17.9051,17.3966,17.6121,98500.0],["2012-04-12",17.8421,17.8421,17.5709,17.646,114250.0],["2012-04-13",17.583,17.8494,17.5782,17.5806,65250.0],["2012-04-16",17.6751,17.7138,17.5128,17.6751,43500.0],["2012-04-17",17.7235,17.7235,17.4668,17.5056,171500.0],["2012-04-18",17.4886,17.5492,17.37,17.4087,71000.0],["2012-04-19",17.4571,17.7429,17.4111,17.5346,79500.0],["2012-04-20",17.6533,17.755,17.6145,17.6169,215000.0],["2012-04-23",17.5588,17.5588,17.1593,17.3942,49000.0],["2012-04-24",17.3094,17.4862,17.1303,17.4571,56500.0],["2012-04-25",17.4838,17.7429,17.4838,17.5443,90500.0],["2012-04-26",17.5661,17.6048,17.462,17.5443,37750.0],["2012-04-27",17.5031,17.5637,17.4523,17.5516,63500.0],["2012-04-30",17.445,17.462,17.3119,17.3409,32500.0],["2012-05-01",17.3724,17.4571,17.3724,17.3966,90500.0],["2012-05-02",17.4475,17.4717,17.3869,17.462,67500.0],["2012-05-03",17.445,17.5443,16.6024,16.8204,225000.0],["2012-05-04",16.6969,16.9511,16.5734,16.755,90500.0],["2012-05-07",16.6024,16.9826,16.6024,16.9099,85000.0],["2012-05-08",16.7986,16.9487,16.6412,16.876,193500.0],["2012-05-09",16.6315,16.7913,16.3579,16.3579,155000.0],["2012-05-10",16.6436,16.6702,16.2223,16.3216,120750.0],["2012-05-11",16.3385,16.4911,16.2175,16.4281,90000.0],["2012-05-14",16.2272,16.525,16.0407,16.1981,90000.0],["2012-05-15",16.1303,16.2296,15.8736,15.9608,77500.0],["2012-05-16",15.9293,16.1521,15.9293,16.0577,105750.0],["2012-05-17",16.1424,16.1424,15.8252,15.985,127500.0],["2012-05-18",16.1666,16.4451,15.9971,16.1255,73500.0],["2012-05-21",16.0698,16.0916,15.9778,16.0238,55250.0],["2012-05-22",15.8301,16.1812,15.8301,16.1134,60000.0],["2012-05-23",15.9802,16.0504,15.6097,15.8398,130000.0],["2012-05-24",15.7671,16.0746,15.4911,15.5807,74750.0],["2012-05-25",15.5589,15.5855,15.1642,15.3603,116000.0],["2012-05-29",15.5177,15.7695,15.4814,15.7187,54000.0],["2012-05-30",15.5492,15.5662,15.2804,15.4257,53000.0],["2012-05-31",15.5008,15.7816,15.3022,15.7308,132250.0],["2012-06-01",15.6243,15.7381,15.4112,15.6654,166750.0],["2012-06-04",15.6049,15.6122,15.4015,15.4354,67250.0],["2012-06-05",15.4015,15.6291,15.2611,15.5904,171500.0],["2012-06-06",15.6557,15.8494,15.6557,15.8325,160000.0],["2012-06-07",15.9778,16.0238,15.847,15.8833,145750.0],["2012-06-08",15.8833,16.0213,15.7816,15.9778,214500.0],["2012-06-11",16.0819,16.1109,15.2901,15.5105,107750.0],["2012-06-12",15.5613,15.5613,15.1303,15.1303,532250.0],["2012-06-13",15.0214,15.2708,14.9245,14.9899,171250.0],["2012-06-14",15.0892,15.5056,15.0892,15.4693,126750.0],["2012-06-15",15.479,15.6218,15.2877,15.3507,154250.0],["2012-06-18",15.2926,15.433,15.2732,15.3434,25500.0],["2012-06-19",15.3458,15.6122,15.3434,15.4863,213750.0],["2012-06-20",15.4669,15.5129,15.2659,15.3313,80000.0],["2012-06-21",15.2756,15.4959,14.864,15.0407,150500.0],["2012-06-22",15.1085,15.1424,14.8688,14.9245,41750.0],["2012-06-25",14.8156,15.1037,14.8035,14.9633,221750.0],["2012-06-26",15.0117,15.019,14.7308,14.8616,171250.0],["2012-06-27",14.8592,14.9439,14.68,14.6994,467500.0],["2012-06-28",14.6945,14.7696,14.5952,14.7163,398250.0],["2012-06-29",14.663,15.157,14.663,15.0989,482750.0],["2012-07-02",15.1933,15.6703,15.0746,15.5976,339500.0],["2012-07-03",15.6388,16.077,15.5202,15.9947,243000.0],["2012-07-05",15.9003,16.0286,15.6727,15.7356,228750.0],["2012-07-06",15.6896,15.7042,15.4717,15.5565,158250.0],["2012-07-09",15.6412,15.6461,15.5419,15.5662,177500.0],["2012-07-10",15.6049,15.6993,15.4378,15.4863,78250.0],["2012-07-11",15.4572,15.755,15.4572,15.5565,88500.0],["2012-07-12",15.4766,15.8373,15.4717,15.5444,180750.0],["2012-07-13",15.508,15.8591,15.508,15.6678,143000.0],["2012-07-16",15.6412,15.6606,15.5928,15.6025,22250.0],["2012-07-17",15.6606,15.6824,15.5056,15.5879,23000.0],["2012-07-18",15.6097,15.7986,15.5952,15.7453,42500.0],["2012-07-19",15.7356,15.8567,15.7356,15.8398,57750.0],["2012-07-20",15.9148,15.9463,15.7187,15.7744,98750.0],["2012-07-23",15.6654,16.0795,15.6146,15.709,103750.0],["2012-07-24",15.6582,15.7744,15.6582,15.7308,116000.0],["2012-07-25",15.8373,16.1182,15.8373,15.9439,114500.0],["2012-07-26",16.0698,16.1884,16.0286,16.0286,47500.0],["2012-07-27",16.0601,16.1763,15.9996,16.0601,52250.0],["2012-07-30",16.0867,16.3046,16.0746,16.1763,27750.0],["2012-07-31",16.1884,16.2417,15.9778,16.0359,41500.0],["2012-08-01",16.1739,16.416,15.9342,15.9342,207500.0],["2012-08-02",15.9269,16.0286,15.0286,15.1085,167750.0],["2012-08-03",15.1691,15.4185,15.0892,15.3216,183000.0],["2012-08-06",15.4233,15.5226,15.3725,15.5226,41500.0],["2012-08-07",15.6461,16.1012,15.6194,15.9657,68750.0],["2012-08-08",16.0141,16.2175,15.9124,15.9971,130250.0],["2012-08-09",16.0601,16.4572,16.0286,16.2732,114000.0],["2012-08-10",16.2078,16.2683,15.9705,16.0431,111500.0],["2012-08-13",16.0601,16.0601,15.7138,15.7623,56000.0],["2012-08-14",15.7599,15.8737,15.6049,15.7792,54250.0],["2012-08-15",15.6945,15.8204,15.6945,15.7356,61250.0],["2012-08-16",15.7138,15.8325,15.6194,15.7211,58500.0],["2012-08-17",15.7502,15.8809,15.7502,15.7986,35750.0],["2012-08-20",15.847,15.8664,15.7235,15.8543,54500.0],["2012-08-21",15.8034,15.9027,15.7598,15.8083,48500.0],["2012-08-22",15.7235,16.0213,15.7235,15.8591,76500.0],["2012-08-23",15.7768,15.9536,15.7405,15.9269,108750.0],["2012-08-24",15.8833,16.0141,15.8155,15.9729,179750.0],["2012-08-27",15.9753,16.002,15.9148,15.9753,63000.0],["2012-08-28",16.0286,16.3676,15.9971,16.1497,84000.0],["2012-08-29",16.094,16.1787,16.0286,16.0552,140000.0],["2012-08-30",15.9826,16.0819,15.801,15.8809,60750.0],["2012-08-31",16.0044,16.0431,15.6945,15.7599,127500.0],["2012-09-04",15.8204,15.9366,15.6945,15.7599,63750.0],["2012-09-05",15.7574,15.8712,15.7574,15.7647,54250.0],["2012-09-06",15.8398,16.002,15.7744,15.9632,86250.0],["2012-09-07",15.8688,16.2223,15.8688,16.1497,78500.0],["2012-09-10",16.0843,16.2611,15.9729,16.0359,49000.0],["2012-09-11",16.2223,16.3216,16.1327,16.1642,116250.0],["2012-09-12",16.2756,16.3482,15.9802,16.1981,152000.0],["2012-09-13",16.2247,16.416,16.1061,16.387,173250.0],["2012-09-14",16.2296,16.5685,16.1206,16.2223,78500.0],["2012-09-17",16.1763,16.3192,16.1327,16.1908,55000.0],["2012-09-18",16.094,16.2683,16.094,16.2368,39000.0],["2012-09-19",16.3192,16.4257,16.2223,16.4039,151000.0],["2012-09-20",16.4039,16.7647,16.4015,16.7283,182750.0],["2012-09-21",16.6751,17.4015,16.6751,17.2731,195500.0],["2012-09-24",17.1279,17.3748,16.8276,16.9414,68250.0],["2012-09-25",17.0213,17.0358,16.7986,16.8325,44000.0],["2012-09-26",16.8688,17.002,16.6509,16.9414,107000.0],["2012-09-27",16.9995,17.1012,16.8373,16.9487,45250.0],["2012-09-28",16.8034,17.2731,16.7259,17.2707,100500.0],["2012-10-01",17.3264,17.491,17.2659,17.3506,62000.0],["2012-10-02",17.4814,17.9148,17.4693,17.6557,137250.0],["2012-10-03",17.6557,17.7186,17.3603,17.3821,125500.0],["2012-10-04",17.4111,17.4692,17.3651,17.3724,162000.0],["2012-10-05",17.4475,17.4644,17.2707,17.2707,106500.0],["2012-10-08",17.261,17.261,17.0697,17.1351,56000.0],["2012-10-09",17.0722,17.0722,16.8639,16.9075,37500.0],["2012-10-10",16.9245,17.2174,16.8349,16.9487,119000.0],["2012-10-11",16.9414,17.0092,16.8083,16.847,69750.0],["2012-10-12",16.784,16.9535,16.784,16.9438,158500.0],["2012-10-15",16.893,16.9947,16.709,16.9511,47750.0],["2012-10-16",16.9366,16.9729,16.8881,16.9245,65500.0],["2012-10-17",16.8543,17.0431,16.8543,16.9366,25500.0],["2012-10-18",16.9172,17.2562,16.7622,17.0891,420500.0],["2012-10-19",17.0455,17.2053,17.0334,17.1133,180750.0],["2012-10-22",16.9923,17.1206,16.8494,16.9317,71750.0],["2012-10-23",16.7308,16.8325,16.5734,16.7622,18750.0],["2012-10-24",16.7211,17.3603,16.7211,17.3167,305500.0],["2012-10-25",17.4087,17.6097,17.3772,17.5128,93750.0],["2012-10-26",17.5564,17.5564,17.1787,17.4765,44500.0],["2012-10-31",17.6605,17.6847,17.1206,17.1739,104000.0],["2012-11-01",17.2804,17.6024,17.1714,17.4983,66000.0],["2012-11-02",17.4741,17.7671,17.169,17.6484,27500.0],["2012-11-05",17.7259,17.7864,17.4329,17.6968,37500.0],["2012-11-06",17.7889,17.8397,17.7235,17.7307,43500.0],["2012-11-07",17.7332,17.8445,17.4184,17.7017,90000.0],["2012-11-08",17.6048,17.8736,17.4208,17.6581,132000.0],["2012-11-09",17.6629,17.7671,17.3167,17.4329,86500.0],["2012-11-12",17.3312,17.508,17.2368,17.353,30250.0],["2012-11-13",17.1593,17.2877,16.9124,17.0213,74750.0],["2012-11-14",17.1351,17.3119,17.0334,17.1327,41750.0],["2012-11-15",17.2005,17.3482,16.9099,17.0794,44500.0],["2012-11-16",17.169,17.1956,16.8712,17.031,31000.0],["2012-11-19",17.1182,17.2877,16.83,17.2877,228250.0],["2012-11-20",17.2223,17.2271,17.1472,17.1884,20500.0],["2012-11-21",17.2295,17.2998,17.0649,17.2998,35250.0],["2012-11-23",17.2538,17.2707,17.0697,17.0697,359500.0],["2012-11-26",16.3966,17.1981,16.3966,17.1521,318250.0],["2012-11-27",17.1884,17.1908,17.002,17.1182,53250.0],["2012-11-28",17.0673,17.1642,16.9656,17.1375,133750.0],["2012-11-29",17.077,17.4015,17.077,17.3046,61250.0],["2012-11-30",17.4184,17.7719,17.4184,17.7719,122250.0],["2012-12-03",17.7114,17.7114,17.4571,17.4765,70750.0],["2012-12-04",17.5274,17.9608,17.4257,17.9341,155000.0],["2012-12-05",17.8518,18.462,17.8058,18.4232,149500.0],["2012-12-06",18.5031,18.6435,18.4353,18.5709,62750.0],["2012-12-07",18.6702,18.6702,18.4014,18.6242,69500.0],["2012-12-10",18.5007,19.1012,18.5007,18.8566,152750.0],["2012-12-11",18.9244,18.968,18.6581,18.6871,101500.0],["2012-12-12",18.7549,18.7864,18.5685,18.767,60250.0],["2012-12-13",18.6944,18.9849,18.5225,18.6193,108000.0],["2012-12-14",18.6726,19.2125,18.5854,19.0503,102000.0],["2012-12-17",19.0673,19.1375,18.675,18.721,116250.0],["2012-12-18",18.6774,19.0043,18.6774,18.9196,20250.0],["2012-12-19",18.7888,19.353,18.7888,19.0358,60750.0],["2012-12-20",19.1339,19.3699,19.0975,19.3639,62400.0],["2012-12-21",19.2489,19.3699,19.037,19.0552,101400.0],["2012-12-24",19.3094,19.3094,18.9401,19.152,58600.0],["2012-12-26",19.1399,19.2065,18.7707,18.9825,144900.0],["2012-12-27",19.0007,19.267,18.8978,18.9644,24900.0],["2012-12-28",19.0128,19.0673,18.8312,18.9704,24900.0],["2012-12-31",19.1278,19.2065,18.8917,19.146,30400.0],["2013-01-02",19.2912,19.497,19.0673,19.2307,98300.0],["2013-01-03",19.3639,19.4547,18.9704,19.0612,85400.0],["2013-01-04",19.1641,19.1944,18.9099,19.0431,40600.0],["2013-01-07",18.928,19.2368,18.928,19.0794,79300.0],["2013-01-08",19.1096,19.2973,19.0552,19.1702,69000.0],["2013-01-09",19.2153,19.429,19.1665,19.3801,139200.0],["2013-01-10",19.5022,19.7525,19.2825,19.3679,73300.0],["2013-01-11",19.3374,19.3801,19.1421,19.1848,23000.0],["2013-01-14",19.2947,19.4656,19.1238,19.3801,63400.0],["2013-01-15",19.3679,19.3801,19.197,19.3801,69400.0],["2013-01-16",19.3496,19.4412,19.1604,19.3801,90200.0],["2013-01-17",19.6731,19.6731,19.4717,19.5205,68800.0],["2013-01-18",19.4656,19.8502,19.4656,19.7159,63200.0],["2013-01-22",19.6731,19.7464,19.5327,19.5511,84500.0],["2013-01-23",19.49,19.7037,19.49,19.5144,25500.0],["2013-01-24",19.5816,19.7769,19.5266,19.7464,47000.0],["2013-01-25",19.8624,20.0027,19.606,19.6792,53000.0],["2013-01-28",19.7525,19.8502,19.6487,19.7647,41900.0],["2013-01-29",19.8685,19.9356,19.6548,19.8013,127900.0],["2013-01-30",19.8868,20.1004,19.6792,19.8807,88900.0],["2013-01-31",19.899,20.1431,19.4961,19.5022,180800.0],["2013-02-01",19.5816,19.6853,19.5266,19.606,155100.0],["2013-02-04",19.5389,19.6792,19.4717,19.6182,72500.0],["2013-02-05",19.6609,19.844,19.5999,19.6304,28000.0],["2013-02-06",19.5266,19.8013,19.4412,19.4534,91600.0],["2013-02-07",19.4046,19.4717,19.1482,19.2092,45500.0],["2013-02-08",19.1543,19.2947,18.9956,19.0872,140600.0],["2013-02-11",19.1482,19.2703,18.9956,19.0261,94500.0],["2013-02-12",19.0627,19.2336,18.959,19.197,36200.0],["2013-02-13",19.2337,19.4351,19.1421,19.429,184600.0],["2013-02-14",20.7963,20.7963,19.2581,19.5388,105400.0],["2013-02-15",19.4534,19.5266,19.4168,19.5266,26200.0],["2013-02-19",19.4961,19.5816,19.4412,19.4961,88400.0],["2013-02-20",19.4473,19.6487,19.4168,19.5572,63900.0],["2013-02-21",19.4839,19.5327,19.2703,19.4717,47900.0],["2013-02-22",19.5572,19.8502,19.429,19.7525,32700.0],["2013-02-25",19.7708,19.8441,19.6182,19.6243,74100.0],["2013-02-26",19.667,19.844,19.5877,19.6731,37300.0],["2013-02-27",19.7586,19.8502,19.606,19.6487,50700.0],["2013-02-28",19.7098,19.9905,19.6548,19.9539,70700.0],["2013-03-01",19.8624,20.1798,19.8074,20.1065,245900.0],["2013-03-04",20.0211,20.1126,19.9173,20.0516,128800.0],["2013-03-05",19.9905,20.1737,19.9417,20.1431,271900.0],["2013-03-06",20.2713,20.2713,19.8746,19.8807,89200.0],["2013-03-07",19.8746,19.9234,19.545,19.5511,33500.0],["2013-03-08",19.7647,20.0211,19.5816,19.9234,133600.0],["2013-03-11",19.9844,20.1981,19.9234,20.1309,132900.0],["2013-03-12",20.0394,20.2347,20.0394,20.1553,34000.0],["2013-03-13",20.253,20.253,20.0577,20.1492,67500.0],["2013-03-14",20.253,20.253,20.015,20.1553,71200.0],["2013-03-15",20.2042,20.2042,19.9173,20.0089,106000.0],["2013-03-18",20.0028,20.0028,19.6365,19.7952,201300.0],["2013-03-19",19.8685,19.9905,19.6914,19.7525,50500.0],["2013-03-20",19.844,19.9295,19.7037,19.844,768000.0],["2013-03-21",19.8685,20.1859,19.7891,20.0699,104900.0],["2013-03-22",20.192,20.7718,20.192,20.6437,146000.0],["2013-03-25",20.7291,20.7413,19.9905,20.1553,107800.0],["2013-03-26",20.1981,20.2713,19.8746,20.1553,105700.0],["2013-03-27",20.1798,20.1798,19.9661,20.1492,116900.0],["2013-03-28",20.1126,20.2103,20.0638,20.192,49900.0],["2013-04-01",20.2164,20.2164,20.076,20.1553,42500.0],["2013-04-02",20.1187,20.1431,19.9722,19.9966,60800.0],["2013-04-03",20.0638,20.0638,19.6853,19.7769,100100.0],["2013-04-04",19.7159,19.8013,19.6365,19.7769,96000.0],["2013-04-05",19.7525,19.7525,19.5327,19.6853,200800.0],["2013-04-08",19.7403,19.8929,19.606,19.8379,117700.0],["2013-04-09",19.9173,19.9173,19.5388,19.5511,55100.0],["2013-04-10",19.7705,20.0433,19.7147,19.9689,230800.0],["2013-04-11",19.8945,19.8945,19.6465,19.7457,39300.0],["2013-04-12",19.7643,19.8387,19.6341,19.6899,152200.0],["2013-04-15",19.6403,19.6465,18.9584,19.3242,200400.0],["2013-04-16",19.4295,19.5225,19.225,19.5163,129900.0],["2013-04-17",19.5039,19.9131,19.2498,19.9007,165800.0],["2013-04-18",19.9379,19.9441,19.4667,19.6403,187000.0],["2013-04-19",19.5907,20.0371,19.5907,20.0309,103600.0],["2013-04-22",20.1363,20.1921,19.6837,19.7643,107700.0],["2013-04-23",19.8697,20.2169,19.8697,20.1983,52400.0],["2013-04-24",20.2789,20.2789,20.0867,20.2355,66000.0],["2013-04-25",20.2851,20.4773,20.1735,20.4711,96100.0],["2013-04-26",20.4897,20.7687,20.2727,20.7501,165200.0],["2013-04-29",20.9113,21.0166,20.6447,20.9918,156000.0],["2013-04-30",21.0104,21.4072,20.8679,21.4072,216400.0],["2013-05-01",21.5374,21.5374,21.0848,21.1592,27800.0],["2013-05-02",21.277,21.6676,21.277,21.5126,173600.0],["2013-05-03",21.3762,21.5498,20.2169,20.5703,307700.0],["2013-05-06",20.6137,20.6819,20.4215,20.5517,45300.0],["2013-05-07",20.6013,20.7067,20.4773,20.6571,41400.0],["2013-05-08",20.7005,20.9236,20.4711,20.5145,63000.0],["2013-05-09",20.6013,20.6075,20.3347,20.4897,62000.0],["2013-05-10",20.4463,20.7005,20.3533,20.4153,70500.0],["2013-05-13",20.3533,20.6571,20.2789,20.6447,31200.0],["2013-05-14",20.6633,20.8369,20.5889,20.6943,52900.0],["2013-05-15",20.7315,20.7811,20.5021,20.7377,143800.0],["2013-05-16",20.6447,20.8865,20.1859,20.1983,112200.0],["2013-05-17",20.3099,20.3347,20.0061,20.0557,147700.0],["2013-05-20",19.9937,19.9999,19.3366,19.3737,74400.0],["2013-05-21",19.3366,19.349,18.605,19.0266,185900.0],["2013-05-22",18.9956,19.1258,18.171,18.5926,272800.0],["2013-05-23",18.4004,18.5926,18.3384,18.5244,156200.0],["2013-05-24",18.5244,18.5244,18.0966,18.1028,115300.0],["2013-05-28",17.9664,17.9664,17.0737,17.3589,493100.0],["2013-05-29",17.2039,17.3403,16.9125,17.1047,179000.0],["2013-05-30",17.1419,17.1791,16.9249,16.9993,94500.0],["2013-05-31",16.9187,16.9187,16.3731,16.5343,223700.0],["2013-06-03",16.5405,16.6397,16.0446,16.2305,370600.0],["2013-06-04",16.1624,16.9125,16.1624,16.8629,209800.0],["2013-06-05",16.8629,17.0737,16.5157,17.0179,257300.0],["2013-06-06",17.0613,17.0613,16.5095,16.6397,328400.0],["2013-06-07",16.6955,16.6955,16.274,16.2864,105900.0],["2013-06-10",16.3421,16.5219,16.1252,16.3483,144900.0],["2013-06-11",16.4041,16.8009,16.3483,16.7017,387700.0],["2013-06-12",16.7947,16.9435,16.6397,16.7885,142700.0],["2013-06-13",16.7079,17.0675,16.5095,17.0427,123100.0],["2013-06-14",17.1729,17.1853,16.7389,16.8567,95100.0],["2013-06-17",16.8381,17.3713,16.6459,17.2287,265000.0],["2013-06-18",17.2287,17.2287,16.9869,17.0241,104500.0],["2013-06-19",17.0613,17.0985,16.7327,16.7947,126500.0],["2013-06-20",16.6087,16.6459,15.9144,16.057,177400.0],["2013-06-21",16.1872,16.2491,15.9702,16.15,158800.0],["2013-06-24",16.0012,16.0012,15.468,15.933,95700.0],["2013-06-25",15.995,16.3359,15.716,16.2554,77300.0],["2013-06-26",16.4537,16.9559,16.4041,16.9559,171200.0],["2013-06-27",17.0737,17.83,17.0551,17.3589,303900.0],["2013-06-28",17.4023,17.861,17.4023,17.7371,203600.0],["2013-07-01",17.7929,17.8858,17.5821,17.6999,59800.0],["2013-07-02",17.7061,17.7061,17.3527,17.3651,80600.0],["2013-07-03",17.2163,17.4767,17.2039,17.3589,31700.0],["2013-07-05",17.3465,17.4209,17.0613,17.1109,125600.0],["2013-07-08",17.1791,17.5511,17.0675,17.5077,138100.0],["2013-07-09",17.5449,17.6317,17.3713,17.5387,193000.0],["2013-07-10",17.5697,17.6627,17.4767,17.5077,57600.0],["2013-07-11",17.7681,17.7681,16.5963,17.6937,50800.0],["2013-07-12",17.6255,17.7619,17.4147,17.7247,59800.0],["2013-07-15",17.7123,17.9974,17.6441,17.9788,58500.0],["2013-07-16",17.9044,17.9044,17.7433,17.7929,49800.0],["2013-07-17",17.892,17.9354,17.7495,17.8548,87200.0],["2013-07-18",17.9106,18.0408,17.4767,18.0408,118500.0],["2013-07-19",18.0842,18.3632,17.9168,18.1524,81200.0],["2013-07-22",18.202,18.4748,18.1152,18.4314,101800.0],["2013-07-23",18.4872,18.6422,18.2454,18.264,58700.0],["2013-07-24",18.3198,18.3198,17.861,17.9664,58200.0],["2013-07-25",17.9044,17.9044,17.5511,17.6317,97300.0],["2013-07-26",17.6689,17.7928,17.5387,17.6565,34000.0],["2013-07-29",17.7247,17.8487,17.3093,17.4023,58300.0],["2013-07-30",17.3403,17.3589,16.7327,16.9001,133500.0],["2013-07-31",16.8319,17.0737,16.6583,16.8567,176900.0],["2013-08-01",16.9993,17.2225,16.8319,17.0613,505100.0],["2013-08-02",17.1419,17.2535,16.7327,17.0117,345200.0],["2013-08-05",17.0365,17.3527,17.0365,17.2473,72800.0],["2013-08-06",17.2783,17.3899,17.0737,17.2225,127100.0],["2013-08-07",17.6689,17.9664,16.9559,17.0675,187600.0],["2013-08-08",17.5573,17.8486,17.2783,17.8176,152400.0],["2013-08-09",17.7681,18.1648,17.6751,18.0346,130800.0],["2013-08-12",18.047,18.45,17.9974,18.357,102700.0],["2013-08-13",18.4748,18.6732,18.3756,18.5988,126200.0],["2013-08-14",18.7538,18.7538,18.1834,18.2392,231500.0],["2013-08-15",18.2578,18.2578,17.7247,17.8176,55100.0],["2013-08-16",17.8672,18.016,17.4085,17.4767,36200.0],["2013-08-19",17.4457,17.6007,17.0861,17.1977,83400.0],["2013-08-20",17.3279,17.4953,17.1171,17.1357,88800.0],["2013-08-21",17.2101,17.2101,16.6645,16.6645,75800.0],["2013-08-22",16.7389,16.8505,16.2616,16.3855,216100.0],["2013-08-23",16.4847,16.5901,16.3483,16.4041,154000.0],["2013-08-26",16.5281,16.7079,16.3669,16.6459,59300.0],["2013-08-27",16.5219,16.6831,16.2802,16.4661,180300.0],["2013-08-28",16.3545,16.6583,16.1934,16.4351,52600.0],["2013-08-29",16.4599,16.7761,16.4289,16.4537,68900.0],["2013-08-30",16.4661,16.7513,16.3111,16.3731,428200.0],["2013-09-03",16.5157,16.6521,16.4785,16.5901,291300.0],["2013-09-04",16.6583,16.6583,16.4413,16.4599,73600.0],["2013-09-05",16.3793,16.6087,16.119,16.5343,159600.0],["2013-09-06",16.6273,17.6813,16.5839,17.6689,654900.0],["2013-09-09",17.8548,17.9292,17.5015,17.6999,78600.0],["2013-09-10",17.9168,17.9664,17.2349,17.4333,192200.0],["2013-09-11",17.2907,17.2907,16.6397,16.7141,500000.0],["2013-09-12",16.6211,16.7885,16.2182,16.5405,514500.0],["2013-09-13",16.7389,16.8009,16.1438,16.3669,2160600.0],["2013-09-16",16.5529,16.6769,16.4165,16.4847,199200.0],["2013-09-17",16.7017,16.7017,16.274,16.4413,183600.0],["2013-09-18",16.5529,16.7141,16.3111,16.6645,251300.0],["2013-09-19",16.7451,16.8629,16.6273,16.6769,212100.0],["2013-09-20",16.6769,16.6769,16.4971,16.5467,92000.0],["2013-09-23",16.4351,16.6273,16.3297,16.6273,246900.0],["2013-09-24",16.5963,16.6149,16.5281,16.5901,197600.0],["2013-09-25",16.5715,16.5715,16.4103,16.4785,355700.0],["2013-09-26",16.5343,16.6769,16.4723,16.4785,121300.0],["2013-09-27",16.5529,16.5963,16.4041,16.4289,214600.0],["2013-09-30",16.4351,16.4971,16.2802,16.4971,336300.0],["2013-10-01",16.5963,16.7637,16.5281,16.7637,534500.0],["2013-10-02",16.6149,17.1109,16.6149,17.1109,259900.0],["2013-10-03",17.0489,17.2039,16.7699,16.9063,189800.0],["2013-10-04",16.9249,16.9559,16.7823,16.8567,83900.0],["2013-10-07",16.7637,17.2845,16.6273,16.6893,104900.0],["2013-10-08",16.6273,16.8133,16.5467,16.5963,114300.0],["2013-10-09",16.6397,16.8381,16.6087,16.6707,89400.0],["2013-10-10",16.8381,17.1853,16.8381,17.1047,110700.0],["2013-10-11",17.0427,17.1233,16.8257,16.9249,127500.0],["2013-10-14",16.8815,16.9807,16.7761,16.9559,43600.0],["2013-10-15",16.9187,17.0737,16.7699,16.8257,117700.0],["2013-10-16",16.9621,17.1729,16.7575,16.9435,617800.0],["2013-10-17",16.9993,17.0985,16.7451,17.0675,484500.0],["2013-10-18",17.0489,17.2535,16.7637,16.8877,96800.0],["2013-10-21",16.9807,17.0737,16.7389,17.0427,142700.0],["2013-10-22",17.0613,17.3279,16.9249,17.0923,427200.0],["2013-10-23",17.0985,17.1109,16.8257,16.8815,65600.0],["2013-10-24",16.9683,16.9683,16.6087,16.8257,284400.0],["2013-10-25",16.8319,16.9745,16.6583,16.9745,163400.0],["2013-10-28",16.9311,16.9621,16.7265,16.7699,42800.0],["2013-10-29",16.8629,16.8629,16.5839,16.6335,107600.0],["2013-10-30",16.7265,16.7513,16.4661,16.6583,147200.0],["2013-10-31",16.7265,16.8629,16.4599,16.5467,77000.0],["2013-11-01",16.4971,16.7389,16.3669,16.4351,103300.0],["2013-11-04",16.4041,16.8133,16.2678,16.7017,207400.0],["2013-11-05",16.119,16.6583,16.119,16.4661,222500.0],["2013-11-06",16.4475,16.6769,16.3049,16.3483,182900.0],["2013-11-07",16.3607,16.4041,16.1252,16.2429,230800.0],["2013-11-08",16.1872,16.2306,15.9268,15.995,219300.0],["2013-11-11",15.9702,16.026,15.7842,15.8028,183000.0],["2013-11-12",15.7904,15.9764,15.6478,15.7408,153200.0],["2013-11-13",15.7284,15.7284,15.2572,15.3688,278300.0],["2013-11-14",15.4308,15.4308,15.2076,15.3316,162100.0],["2013-11-15",15.3316,15.4928,15.2572,15.4432,131100.0],["2013-11-18",15.4804,15.561,15.313,15.4556,238000.0],["2013-11-19",15.5052,15.7842,15.1456,15.189,298900.0],["2013-11-20",15.158,15.189,14.879,14.9038,61200.0],["2013-11-21",14.8604,14.9224,14.6187,14.7674,283100.0],["2013-11-22",14.7674,14.91,14.6373,14.8542,125300.0],["2013-11-25",14.8356,14.9472,14.755,14.8232,104900.0],["2013-11-26",14.7674,14.8046,14.6063,14.7426,248800.0],["2013-11-27",14.755,15.003,14.755,14.941,180200.0],["2013-11-29",15.0402,15.189,15.0216,15.0526,140700.0],["2013-12-02",14.9906,15.2014,14.5381,14.5939,147200.0],["2013-12-03",14.5319,14.7674,14.2715,14.4637,160300.0],["2013-12-04",14.4203,14.6621,14.3087,14.4451,145600.0],["2013-12-05",14.3707,14.6311,14.3149,14.6001,137500.0],["2013-12-06",14.6249,14.7736,14.6001,14.7179,144100.0],["2013-12-09",14.6683,14.6683,14.5443,14.6559,159000.0],["2013-12-10",14.6063,14.7984,14.5071,14.5381,141500.0],["2013-12-11",14.4947,14.6125,14.4637,14.5319,163300.0],["2013-12-12",14.4699,14.5195,14.2777,14.3831,365100.0],["2013-12-13",14.4575,14.7364,14.4203,14.6745,341900.0],["2013-12-16",14.786,15.0712,14.7426,15.0526,259900.0],["2013-12-17",15.1084,15.1084,14.755,15.0216,271300.0],["2013-12-18",14.9906,15.0526,14.6683,14.8914,163300.0],["2013-12-19",14.7551,14.8542,14.3645,14.4513,163100.0],["2013-12-20",14.5319,14.5319,14.1909,14.2715,152900.0],["2013-12-23",14.3893,14.5567,14.3583,14.4575,65400.0],["2013-12-24",14.4699,14.6311,14.3521,14.6187,36500.0],["2013-12-26",14.6001,14.6001,14.4451,14.4885,72700.0],["2013-12-27",14.5505,14.7178,14.5319,14.7055,56000.0],["2013-12-30",14.8604,14.9472,14.7055,14.8108,189600.0],["2013-12-31",15.0288,15.1477,15.0162,15.0976,181600.0],["2014-01-02",15.1102,15.1665,14.7845,14.8722,142300.0],["2014-01-03",14.9098,14.9849,14.7783,14.8284,121300.0],["2014-01-06",14.8096,14.8159,14.6155,14.7219,130000.0],["2014-01-07",14.8096,14.8973,14.7157,14.7971,121000.0],["2014-01-08",14.7783,14.7783,14.484,14.5215,140100.0],["2014-01-09",14.5591,14.6468,14.3337,14.3838,225200.0],["2014-01-10",14.4026,14.4589,14.3462,14.3587,145200.0],["2014-01-13",14.3337,14.5403,14.0394,14.1333,147000.0],["2014-01-14",14.246,14.246,14.0769,14.0832,120000.0],["2014-01-15",14.1521,14.2398,14.0268,14.1646,192800.0],["2014-01-16",14.221,14.39,14.0143,14.1458,280400.0],["2014-01-17",14.0582,14.102,13.9079,13.9893,188200.0],["2014-01-21",13.9955,14.2084,13.983,14.1771,219700.0],["2014-01-22",14.246,14.5654,14.2335,14.4714,208200.0],["2014-01-23",14.4401,14.4714,13.6261,13.6261,333500.0],["2014-01-24",13.5635,13.5885,12.8496,13.3443,818800.0],["2014-01-27",13.4633,13.6449,13.2754,13.5321,262100.0],["2014-01-28",13.4507,13.4507,13.2253,13.3944,282300.0],["2014-01-29",13.2754,13.5008,13.2441,13.3819,388800.0],["2014-01-30",13.4194,13.5509,13.2629,13.5259,357500.0],["2014-01-31",13.3693,13.4132,13.2128,13.4006,339100.0],["2014-02-03",13.3318,13.3568,12.956,13.1063,299700.0],["2014-02-04",13.1189,13.482,13.1063,13.4132,294600.0],["2014-02-05",13.3443,13.3568,12.812,12.931,383300.0],["2014-02-06",12.9498,13.1189,12.9373,12.9686,340000.0],["2014-02-07",13.075,13.432,13.0061,13.3819,186200.0],["2014-02-10",13.4132,13.4821,13.2316,13.3192,209400.0],["2014-02-11",13.2942,13.4507,13.2754,13.4069,303600.0],["2014-02-12",13.4695,13.5447,13.3192,13.432,245600.0],["2014-02-13",13.3192,13.5196,13.1815,13.5071,128200.0],["2014-02-14",13.432,13.7012,13.3944,13.6699,142700.0],["2014-02-18",13.6699,13.6699,13.4633,13.5948,116700.0],["2014-02-19",13.5822,13.5822,13.3944,13.432,188500.0],["2014-02-20",13.4507,13.5697,13.4069,13.5071,65600.0],["2014-02-21",13.601,13.6073,13.2691,13.313,222400.0],["2014-02-24",13.338,13.5071,13.3192,13.4946,110800.0],["2014-02-25",13.4946,13.5635,13.3693,13.5134,84200.0],["2014-02-26",13.5384,13.8077,13.5259,13.7576,132800.0],["2014-02-27",13.7638,13.8515,13.6511,13.8265,111900.0],["2014-02-28",13.8265,14.1646,13.8077,14.0707,186100.0],["2014-03-03",13.958,13.958,13.6762,13.7263,187900.0],["2014-03-04",13.8515,14.0707,13.8452,13.9517,164300.0],["2014-03-05",13.983,14.102,13.8452,13.9267,82600.0],["2014-03-06",13.9705,14.1897,13.9705,14.1208,150300.0],["2014-03-07",14.127,14.1771,13.8014,13.9016,134000.0],["2014-03-10",13.8515,13.8515,13.4695,13.6824,196200.0],["2014-03-11",13.7075,13.8828,13.5384,13.5822,128300.0],["2014-03-12",13.5196,13.6574,13.4695,13.5447,119600.0],["2014-03-13",13.5259,13.5822,13.432,13.5196,117400.0],["2014-03-14",13.5071,13.6386,13.4006,13.432,102600.0],["2014-03-17",13.4821,13.5822,13.4507,13.5071,83900.0],["2014-03-18",13.4821,13.8891,13.4821,13.8766,191800.0],["2014-03-19",13.8828,14.1145,13.8014,13.8139,163700.0],["2014-03-20",13.839,13.9642,13.7451,13.9079,125000.0],["2014-03-21",13.9955,14.1521,13.7137,13.72,404000.0],["2014-03-24",13.7826,13.8953,13.6887,13.8327,67200.0],["2014-03-25",13.9079,14.0143,13.8139,13.9642,63900.0],["2014-03-26",13.9955,14.2836,13.9893,14.0331,113200.0],["2014-03-27",14.0707,14.4151,14.0707,14.4151,65600.0],["2014-03-28",14.5341,14.6656,14.3212,14.4026,94800.0],["2014-03-31",14.3712,14.4714,13.9329,14.0143,180800.0],["2014-04-01",14.0081,14.0268,13.576,13.7263,198100.0],["2014-04-02",13.7137,13.7701,13.3192,13.432,174500.0],["2014-04-03",13.4445,13.5447,13.2316,13.3005,237900.0],["2014-04-04",13.3819,13.5822,13.2003,13.2566,173300.0],["2014-04-07",13.1627,13.457,13.1627,13.4507,174300.0],["2014-04-08",13.4946,13.9079,13.4633,13.695,196500.0],["2014-04-09",13.8032,13.9434,13.6759,13.9052,133000.0],["2014-04-10",13.9434,14.1918,13.8606,14.0517,97900.0],["2014-04-11",13.9625,14.3001,13.937,14.2109,223400.0],["2014-04-14",14.3001,14.351,14.0007,14.1536,294300.0],["2014-04-15",14.1408,14.2428,13.8861,14.2109,232300.0],["2014-04-16",14.3128,14.5421,14.2746,14.5294,280900.0],["2014-04-17",14.5039,14.6122,14.2619,14.5931,163800.0],["2014-04-21",14.5612,14.5612,14.2746,14.3447,84100.0],["2014-04-22",14.3829,14.6313,14.2937,14.6186,228400.0],["2014-04-23",14.6313,14.8734,14.6313,14.8351,263600.0],["2014-04-24",14.8797,14.9498,14.6759,14.7842,340900.0],["2014-04-25",14.6122,14.7141,14.453,14.453,218800.0],["2014-04-28",14.6504,14.7778,14.4593,14.5804,502500.0],["2014-04-29",14.6377,14.7906,14.4848,14.6504,307100.0],["2014-04-30",14.5931,15.0135,14.4912,15.0135,219300.0],["2014-05-01",14.918,14.9307,14.523,14.8033,165400.0],["2014-05-02",14.7651,14.9816,14.6759,14.9179,147500.0],["2014-05-05",14.8479,14.8543,14.5421,14.5867,139600.0],["2014-05-06",14.5867,14.644,14.4084,14.4721,158700.0],["2014-05-07",14.5549,14.5549,14.3383,14.4657,237000.0],["2014-05-08",14.4975,15.1282,14.4275,14.867,245500.0],["2014-05-09",14.9243,14.9243,14.7269,14.7651,28700.0],["2014-05-12",14.8606,14.9944,14.7587,14.8543,100400.0],["2014-05-13",14.8861,15.0199,14.816,14.9689,112200.0],["2014-05-14",15.0963,15.2364,14.9753,14.9753,147100.0],["2014-05-15",14.9944,15.0199,14.867,14.9816,170300.0],["2014-05-16",15.0262,15.1282,14.9816,15.0199,98500.0],["2014-05-19",15.039,15.1855,14.9562,14.9816,176600.0],["2014-05-20",15.0326,15.0326,14.8097,14.8415,243700.0],["2014-05-21",14.9434,14.9434,14.7332,14.8988,150800.0],["2014-05-22",14.9179,15.0645,14.8861,14.9944,84400.0],["2014-05-23",14.9562,14.9944,14.9116,14.9816,79900.0],["2014-05-27",14.9371,15.0645,14.7332,14.8033,121600.0],["2014-05-28",14.8351,14.9562,14.7969,14.9179,106700.0],["2014-05-29",14.9562,15.1345,14.9371,14.9689,89500.0],["2014-05-30",14.9434,15.0899,14.7906,15.0071,112800.0],["2014-06-02",15.0581,15.1154,14.8288,14.8734,53700.0],["2014-06-03",14.8988,14.8988,14.7332,14.8288,67100.0],["2014-06-04",14.8288,14.918,14.7396,14.7714,141400.0],["2014-06-05",14.816,15.0199,14.7969,14.8988,85900.0],["2014-06-06",14.9371,15.0517,14.816,15.0135,63800.0],["2014-06-09",14.988,15.0963,14.8734,14.9689,117800.0],["2014-06-10",14.9371,15.0708,14.816,14.9052,87400.0],["2014-06-11",14.9307,14.9498,14.816,14.8351,64900.0],["2014-06-12",14.7842,14.8988,14.7842,14.867,107800.0],["2014-06-13",14.8415,14.9179,14.7842,14.8288,170800.0],["2014-06-16",14.8288,14.8988,14.7587,14.867,140400.0],["2014-06-17",14.8606,14.8988,14.6441,14.7205,424100.0],["2014-06-18",14.7205,15.0772,14.7205,15.0708,163200.0],["2014-06-19",15.1154,15.2173,14.9689,15.1536,103800.0],["2014-06-20",15.1982,15.2492,15.0199,15.0708,214100.0],["2014-06-23",15.1664,15.2237,14.9562,14.988,70600.0],["2014-06-24",14.9434,15.1154,14.8797,15.0581,100200.0],["2014-06-25",14.9944,15.1727,14.9434,15.1664,53800.0],["2014-06-26",15.1727,15.2046,14.8797,14.9179,65700.0],["2014-06-27",14.8925,15.1282,14.867,15.0199,81800.0],["2014-06-30",14.9498,15.0581,14.8797,14.9179,53200.0],["2014-07-01",14.9371,15.0963,14.9371,14.9944,93700.0],["2014-07-02",15.0071,15.1536,14.8861,14.9816,137700.0],["2014-07-03",14.9498,15.0135,14.8797,14.9625,37500.0],["2014-07-07",14.4912,14.7969,14.4912,14.7141,150200.0],["2014-07-08",14.7906,14.8797,14.6441,14.695,236200.0],["2014-07-09",14.6058,14.7205,14.5358,14.6504,60900.0],["2014-07-10",14.5485,14.6377,14.4275,14.5867,212400.0],["2014-07-11",14.5358,14.6695,14.453,14.4593,55400.0],["2014-07-14",14.4912,14.5167,14.4466,14.5103,71800.0],["2014-07-15",14.453,14.453,14.2937,14.3956,313600.0],["2014-07-16",14.4975,14.4975,14.3319,14.4147,121400.0],["2014-07-17",14.4275,14.4721,14.3256,14.3893,630800.0],["2014-07-18",14.4211,14.4593,14.351,14.3893,170800.0],["2014-07-21",14.3702,14.4211,14.1408,14.3383,275200.0],["2014-07-22",14.3447,14.4848,14.3383,14.3702,59600.0],["2014-07-23",14.3256,14.3383,14.1727,14.2364,85900.0],["2014-07-24",14.1854,14.4084,14.1854,14.3893,39700.0],["2014-07-25",14.3319,14.5167,14.3319,14.4784,74200.0],["2014-07-28",14.4848,14.746,14.4657,14.7205,72500.0],["2014-07-29",14.695,14.7205,14.4339,14.5294,88400.0],["2014-07-30",14.5167,14.5167,14.3893,14.402,109100.0],["2014-07-31",14.3001,14.3702,14.23,14.3702,336200.0],["2014-08-01",14.3192,14.3829,14.2555,14.3319,51100.0],["2014-08-04",14.3256,14.5358,14.2555,14.4721,136800.0],["2014-08-05",14.4721,14.4848,14.3065,14.3574,405000.0],["2014-08-06",14.351,14.3956,13.9943,14.0453,115900.0],["2014-08-07",14.0453,14.0644,13.8924,13.8924,54600.0],["2014-08-08",13.8606,13.937,13.7459,13.8287,81700.0],["2014-08-11",13.8224,13.9498,13.7013,13.9306,68400.0],["2014-08-12",13.937,14.0071,13.7714,13.9816,119500.0],["2014-08-13",13.9752,14.0517,13.8861,14.0389,151300.0],["2014-08-14",14.0262,14.0708,13.9179,14.0071,108300.0],["2014-08-15",14.0134,14.1026,13.8988,13.9943,36400.0],["2014-08-18",13.9943,14.1791,13.9434,14.0771,49400.0],["2014-08-19",14.0963,14.1727,14.0071,14.0771,120900.0],["2014-08-20",14.0453,14.1727,14.0071,14.0771,42700.0],["2014-08-21",14.058,14.1217,13.8797,13.937,52500.0],["2014-08-22",13.8733,13.8861,13.5421,13.5485,93200.0],["2014-08-25",13.5994,13.6886,13.5994,13.644,123700.0],["2014-08-26",13.7141,13.7141,13.523,13.523,230100.0],["2014-08-27",13.5994,13.6122,13.3892,13.5421,206600.0],["2014-08-28",13.4656,13.6822,13.3956,13.6313,275500.0],["2014-08-29",13.7141,13.816,13.5739,13.7905,148400.0],["2014-09-02",13.7778,13.988,13.7332,13.9306,124300.0],["2014-09-03",13.9561,14.0962,13.9561,14.0453,83500.0],["2014-09-04",14.0835,14.16,14.058,14.0708,196600.0],["2014-09-05",14.1026,14.2937,14.0963,14.2364,579000.0],["2014-09-08",14.2555,14.3192,14.1727,14.2364,280100.0],["2014-09-09",14.1536,14.3001,14.0517,14.1791,191400.0],["2014-09-10",14.1536,14.2682,14.1345,14.2428,211800.0],["2014-09-11",14.2428,14.3893,14.1663,14.2428,190400.0],["2014-09-12",14.1727,14.2236,14.0708,14.1281,107500.0],["2014-09-15",14.1345,14.23,14.0134,14.1345,126900.0],["2014-09-16",14.1918,14.3765,14.1281,14.2873,169800.0],["2014-09-17",14.3192,14.3319,14.1408,14.1472,136300.0],["2014-09-18",14.1026,14.1472,14.0134,14.0453,41300.0],["2014-09-19",14.0835,14.0835,13.7587,13.8096,111900.0],["2014-09-22",13.8478,14.0899,13.8415,14.0835,132700.0],["2014-09-23",14.0453,14.0453,13.593,13.6313,198300.0],["2014-09-24",13.6185,13.7841,13.5994,13.7714,107800.0],["2014-09-25",13.6695,13.695,13.5484,13.6567,119500.0],["2014-09-26",13.6249,13.7332,13.523,13.6822,45300.0],["2014-09-29",13.5676,13.8351,13.4848,13.7905,186800.0],["2014-09-30",13.7395,14.0389,13.7077,14.0326,195400.0],["2014-10-01",13.937,14.0899,13.644,14.0835,204600.0],["2014-10-02",14.0963,14.0963,13.5485,13.7077,213000.0],["2014-10-03",13.7332,13.7905,13.6122,13.6249,70200.0],["2014-10-06",13.7141,13.8733,13.6758,13.7013,95000.0],["2014-10-07",13.6886,13.7204,13.6122,13.6504,65800.0],["2014-10-08",13.695,13.7013,13.5293,13.6313,120400.0],["2014-10-09",13.6376,13.7141,13.5548,13.5994,74200.0],["2014-10-10",13.5166,13.523,13.2427,13.3191,515400.0],["2014-10-13",13.3701,13.4593,13.179,13.2491,114400.0],["2014-10-14",13.3,13.3383,13.2236,13.2937,72000.0],["2014-10-15",13.2491,13.3064,13.0898,13.1917,450100.0],["2014-10-16",13.0898,13.1917,12.9624,12.9943,215800.0],["2014-10-17",13.058,13.2746,13.058,13.2236,106500.0],["2014-10-20",13.1917,13.3828,13.1599,13.3064,178400.0],["2014-10-21",13.2682,13.4529,13.2618,13.3255,56300.0],["2014-10-22",13.3765,13.4211,13.2427,13.2554,83700.0],["2014-10-23",13.2618,13.3765,13.1089,13.1663,84300.0],["2014-10-24",13.1535,13.3765,13.1408,13.3319,72200.0],["2014-10-27",13.3064,13.3191,13.1089,13.179,20300.0],["2014-10-28",13.1726,13.2746,13.1217,13.2427,120700.0],["2014-10-29",13.2236,13.5485,13.2172,13.4402,295600.0],["2014-10-30",13.4083,13.4656,13.3,13.4147,150400.0],["2014-10-31",13.5357,13.6376,13.4402,13.5739,53000.0],["2014-11-03",13.5421,13.7714,13.5039,13.644,67700.0],["2014-11-04",13.6313,13.6886,13.4402,13.4911,88300.0],["2014-11-05",13.5166,13.5612,13.3701,13.523,135400.0],["2014-11-06",13.4911,13.4911,13.3,13.3383,67900.0],["2014-11-07",13.3956,13.6122,13.3446,13.4338,86500.0],["2014-11-10",13.472,13.472,13.2045,13.2618,79800.0],["2014-11-11",13.3064,13.351,13.1472,13.3191,57400.0],["2014-11-12",13.2873,13.5039,13.2618,13.4656,140800.0],["2014-11-13",13.4848,13.5994,13.2618,13.5485,179000.0],["2014-11-14",13.3765,13.5357,13.3128,13.5039,64100.0],["2014-11-17",13.4465,13.6886,13.4465,13.6313,62600.0],["2014-11-18",13.6185,13.6185,13.3828,13.3956,80700.0],["2014-11-19",13.351,13.3892,13.2937,13.3191,154600.0],["2014-11-20",13.3191,13.402,13.2363,13.2809,232300.0],["2014-11-21",13.351,13.5548,13.351,13.472,259900.0],["2014-11-24",13.4402,13.4848,13.3319,13.3574,53400.0],["2014-11-25",13.3637,13.4529,13.2937,13.4465,111000.0],["2014-11-26",13.4402,13.4529,13.23,13.2427,89700.0],["2014-11-28",13.1854,13.1854,13.0771,13.1535,77800.0],["2014-12-01",13.0962,13.2363,13.0389,13.2045,606100.0],["2014-12-02",13.1472,13.1472,12.7905,12.886,1060700.0],["2014-12-03",12.8478,12.8924,12.6248,12.8669,170300.0],["2014-12-04",12.8605,12.8605,12.5803,12.6758,144000.0],["2014-12-05",12.6758,12.6822,12.5675,12.6121,104600.0],["2014-12-08",12.5611,12.5611,12.2745,12.2809,148700.0],["2014-12-09",12.1981,12.3637,12.1471,12.3573,101500.0],["2014-12-10",12.2681,12.3764,12.0643,12.1471,139900.0],["2014-12-11",12.0197,12.0388,11.7649,11.956,364300.0],["2014-12-12",11.8541,11.9114,11.8223,11.8796,309600.0],["2014-12-15",11.6375,11.7713,11.3955,11.5929,337600.0],["2014-12-16",11.5229,11.8541,11.4655,11.6694,777500.0],["2014-12-17",11.9751,11.9751,11.6503,11.7394,197400.0],["2014-12-18",11.8159,11.8414,11.6694,11.8031,135000.0],["2014-12-19",11.835,11.9114,11.7713,11.8414,186500.0],["2014-12-22",11.8987,11.9433,11.784,11.9051,70700.0],["2014-12-23",11.8987,12.0643,11.8923,11.9751,89400.0],["2014-12-24",11.9369,12.2363,11.9369,12.2108,47800.0],["2014-12-26",12.2108,12.2108,12.007,12.0261,57600.0],["2014-12-29",11.9688,12.1917,11.8668,12.1216,84800.0],["2014-12-30",12.1248,12.1313,11.848,11.8802,50600.0],["2014-12-31",11.9124,12.0476,11.8802,11.9446,64900.0],["2015-01-02",11.9317,11.9317,11.8544,11.893,64200.0],["2015-01-05",11.8415,11.848,11.4165,11.4165,174900.0],["2015-01-06",11.4294,11.7643,11.4294,11.6677,204800.0],["2015-01-07",11.7514,11.8866,11.6355,11.6934,92200.0],["2015-01-08",11.7449,12.8138,11.7449,12.8138,224000.0],["2015-01-09",12.1313,12.1313,11.687,11.7063,104300.0],["2015-01-12",11.7063,11.8415,11.6484,11.7965,66400.0],["2015-01-13",11.848,12.0154,11.7321,11.7836,96900.0],["2015-01-14",11.7192,11.8995,11.5775,11.6806,321500.0],["2015-01-15",11.7063,11.8544,11.6162,11.7127,402400.0],["2015-01-16",11.7449,11.8093,11.7192,11.7771,123200.0],["2015-01-20",11.7707,11.848,11.6999,11.7707,140000.0],["2015-01-21",11.7771,12.1055,11.7643,12.0218,99100.0],["2015-01-22",12.0862,12.4532,12.0862,12.4211,169600.0],["2015-01-23",12.376,12.3953,12.1892,12.1957,46000.0],["2015-01-26",12.2408,12.3245,12.0089,12.2858,61600.0],["2015-01-27",12.215,12.3502,12.0089,12.3116,59000.0],["2015-01-28",12.3373,12.3631,12.2021,12.2665,145200.0],["2015-01-29",12.2343,12.2987,12.1249,12.2923,357800.0],["2015-01-30",12.1377,12.1442,11.7771,11.8093,95300.0],["2015-02-02",11.848,11.9961,11.6999,11.9961,160100.0],["2015-02-03",12.0089,12.2086,11.9446,12.1635,91000.0],["2015-02-04",12.0798,12.0798,11.7321,11.8737,459200.0],["2015-02-05",11.8544,12.2536,11.848,12.1442,260300.0],["2015-02-06",12.1442,12.2279,12.0154,12.0476,64300.0],["2015-02-09",12.0411,12.1184,11.6806,12.0089,43200.0],["2015-02-10",11.9639,12.0927,11.5582,11.7514,102300.0],["2015-02-11",11.7127,11.7771,11.629,11.687,50800.0],["2015-02-12",11.6097,12.1828,11.6097,12.1699,199500.0],["2015-02-13",12.1635,12.1635,11.951,12.0347,40200.0],["2015-02-17",12.0089,12.2343,11.9381,12.0218,54400.0],["2015-02-18",11.9446,12.0025,11.8673,12.0025,77100.0],["2015-02-19",11.9124,12.0347,11.8608,11.9381,37600.0],["2015-02-20",11.893,12.0025,11.7192,11.9768,28300.0],["2015-02-23",11.9124,12.0669,11.893,12.0476,22300.0],["2015-02-24",12.0218,12.0862,11.893,12.0476,37000.0],["2015-02-25",12.0089,12.2343,11.9188,12.157,84400.0],["2015-02-26",12.0733,12.3889,12.0733,12.3309,97300.0],["2015-02-27",12.3502,12.4726,12.2343,12.3051,88000.0],["2015-03-02",12.2987,12.2987,12.1377,12.1892,92600.0],["2015-03-03",12.2021,12.2021,12.0862,12.1055,56600.0],["2015-03-04",12.0283,12.0733,11.951,12.0218,87100.0],["2015-03-05",11.9768,12.1699,11.9768,12.1635,80300.0],["2015-03-06",12.0411,12.0798,11.9124,11.9896,103400.0],["2015-03-09",12.0089,12.0347,11.6934,11.79,49300.0],["2015-03-10",11.7321,11.8866,11.5003,11.6806,93800.0],["2015-03-11",11.6612,11.8866,11.6033,11.8158,52300.0],["2015-03-12",11.7514,12.3631,11.7514,12.3631,286200.0],["2015-03-13",12.0669,12.1313,11.9317,12.0283,128100.0],["2015-03-16",12.0605,12.0927,11.8995,12.0605,174200.0],["2015-03-17",11.9832,11.9832,11.8737,11.9317,370500.0],["2015-03-18",11.8995,12.2536,11.8158,12.1892,257100.0],["2015-03-19",12.1184,12.2021,12.0154,12.1506,115100.0],["2015-03-20",12.1764,12.3567,12.0798,12.2987,273500.0],["2015-03-23",12.3309,12.5434,12.3309,12.4661,92600.0],["2015-03-24",12.479,12.6851,12.479,12.6529,367600.0],["2015-03-25",12.5885,13.0585,12.5885,12.9233,220200.0],["2015-03-26",12.9233,13.007,12.8267,12.9362,137800.0],["2015-03-27",12.8975,13.0778,12.8975,13.0263,109800.0],["2015-03-30",13.1036,13.2259,13.0714,13.1422,134700.0],["2015-03-31",13.0843,13.4577,13.0843,13.3676,135100.0],["2015-04-01",13.3998,13.7153,13.3483,13.6509,130300.0],["2015-04-02",13.7218,13.8312,13.5608,13.6252,46400.0],["2015-04-06",13.638,14.1145,13.638,14.0308,123600.0],["2015-04-07",14.0501,14.224,13.96,14.1467,166700.0],["2015-04-08",14.3141,14.3141,14.1338,14.1982,140900.0],["2015-04-09",14.121,14.282,14.0308,14.2562,228600.0],["2015-04-10",14.2755,14.6232,14.2755,14.6039,117200.0],["2015-04-13",14.6425,14.6425,14.4301,14.4622,113400.0],["2015-04-14",14.4172,14.4236,14.1403,14.2176,86500.0],["2015-04-15",14.1973,14.1973,13.6812,13.7334,239700.0],["2015-04-16",13.5832,13.9948,13.5832,13.936,96700.0],["2015-04-17",13.8837,13.9752,13.6224,13.6681,154600.0],["2015-04-20",13.9621,14.2692,13.7988,14.2104,226000.0],["2015-04-21",14.1712,14.2757,14.1189,14.2169,126200.0],["2015-04-22",14.2626,14.3214,14.1254,14.1908,157100.0],["2015-04-23",14.1908,14.2169,13.9556,14.1124,79000.0],["2015-04-24",14.1124,14.3476,14.1124,14.2822,110700.0],["2015-04-27",14.3737,14.5697,14.3476,14.4194,108700.0],["2015-04-28",14.5109,14.5109,14.3149,14.4064,125400.0],["2015-04-29",14.2104,14.3737,14.0078,14.2169,57800.0],["2015-04-30",14.0862,14.3737,14.0862,14.2888,87700.0],["2015-05-01",14.3149,14.3149,14.1124,14.2757,36900.0],["2015-05-04",14.3084,14.3084,13.9425,13.9556,58800.0],["2015-05-05",13.9686,14.3541,13.9686,14.1973,164100.0],["2015-05-06",14.4194,14.7461,14.3606,14.3802,94600.0],["2015-05-07",14.328,14.3541,14.1581,14.328,88800.0],["2015-05-08",14.3476,14.5762,14.2561,14.4913,402200.0],["2015-05-11",14.4652,14.7592,14.4586,14.6612,96000.0],["2015-05-12",14.6285,14.9291,14.4978,14.8964,115200.0],["2015-05-13",14.9356,15.2035,14.8311,15.1839,164000.0],["2015-05-14",15.2361,15.6216,15.2361,15.6085,266300.0],["2015-05-15",15.5171,15.5171,15.2623,15.3603,105800.0],["2015-05-18",15.2884,15.3276,15.0663,15.1381,42000.0],["2015-05-19",15.1055,15.1055,14.8637,14.8637,51500.0],["2015-05-20",14.8441,15.2231,14.5305,14.818,136100.0],["2015-05-21",14.8245,14.9029,14.4586,14.818,24400.0],["2015-05-22",14.7331,14.7461,14.5762,14.6743,69600.0],["2015-05-26",14.5632,14.5632,14.243,14.3737,152100.0],["2015-05-27",14.3149,14.4456,14.3149,14.3672,117700.0],["2015-05-28",14.3084,14.5501,14.2822,14.524,158200.0],["2015-05-29",14.5044,14.8376,14.4913,14.5567,176200.0],["2015-06-01",14.5959,14.6089,14.1777,14.3868,182100.0],["2015-06-02",14.3345,14.4717,14.2234,14.3672,82300.0],["2015-06-03",14.4129,14.4129,14.1516,14.3084,99300.0],["2015-06-04",14.1908,14.3541,14.1777,14.328,101600.0],["2015-06-05",14.23,14.3214,14.132,14.3084,30500.0],["2015-06-08",14.328,14.328,14.0797,14.1646,131300.0],["2015-06-09",14.1777,14.1777,13.9752,14.034,55300.0],["2015-06-10",14.1124,14.1189,13.8772,13.9164,210900.0],["2015-06-11",13.8641,14.0732,13.7465,13.9686,227700.0],["2015-06-12",13.8902,14.0536,13.8772,13.9752,70100.0],["2015-06-15",13.9164,13.9294,13.7204,13.9229,237000.0],["2015-06-16",13.8772,14.1385,13.8772,14.0209,92900.0],["2015-06-17",14.0274,14.2626,13.936,14.243,47500.0],["2015-06-18",14.2888,14.3737,14.1124,14.3018,73500.0],["2015-06-19",14.2822,14.341,14.1908,14.2757,66900.0],["2015-06-22",14.3737,14.6024,14.3345,14.4325,131900.0],["2015-06-23",14.4521,14.4782,14.3868,14.4521,159300.0],["2015-06-24",14.4325,14.439,14.2888,14.2953,142400.0],["2015-06-25",14.328,14.4456,14.23,14.3737,86900.0],["2015-06-26",14.3149,14.4587,14.1058,14.1124,375900.0],["2015-06-29",14.0666,14.0666,13.7726,13.7857,43000.0],["2015-06-30",13.8902,13.9882,13.655,13.838,241600.0],["2015-07-01",13.8576,13.9621,13.5701,13.74,126000.0],["2015-07-02",13.7857,13.9425,13.655,13.8837,175100.0],["2015-07-06",13.4852,13.6289,13.446,13.5636,124900.0],["2015-07-07",13.4656,13.7596,13.3676,13.6877,157500.0],["2015-07-08",13.544,14.3737,13.544,14.3737,332400.0],["2015-07-09",14.4782,14.6939,14.4064,14.622,249000.0],["2015-07-10",14.6939,14.7592,14.5567,14.6155,263600.0],["2015-07-13",14.5371,14.9813,14.5371,14.8768,63800.0],["2015-07-14",14.8311,15.1316,14.8049,15.0271,88900.0],["2015-07-15",14.9879,15.1185,14.7853,14.9944,76100.0],["2015-07-16",15.1055,15.1839,14.8049,15.1251,60400.0],["2015-07-17",15.0663,15.1708,15.0532,15.0924,120400.0],["2015-07-20",15.0467,15.0793,14.8507,14.8899,51000.0],["2015-07-21",14.8311,14.8637,14.7265,14.7331,46500.0],["2015-07-22",14.6808,14.6808,14.341,14.3868,57500.0],["2015-07-23",14.3541,14.3933,14.1646,14.2169,58800.0],["2015-07-24",14.1973,14.3476,14.0209,14.1842,291000.0],["2015-07-27",13.9817,14.1516,13.7661,13.7857,101800.0],["2015-07-28",13.7922,13.8772,13.6158,13.7988,104900.0],["2015-07-29",13.8249,13.8314,13.6681,13.6877,86000.0],["2015-07-30",13.6354,13.8118,13.5897,13.6681,37600.0],["2015-07-31",13.642,13.8576,13.6354,13.7857,78100.0],["2015-08-03",13.6616,13.7204,13.5374,13.655,138400.0],["2015-08-04",13.7922,14.0732,13.7857,13.936,162600.0],["2015-08-05",13.9556,14.4194,13.9556,14.328,171000.0],["2015-08-06",14.3802,14.9225,14.2757,14.9225,140300.0],["2015-08-07",14.9225,14.9552,14.6285,14.8637,108900.0],["2015-08-10",14.9291,15.2753,14.9291,15.1577,106000.0],["2015-08-11",15.0597,15.0793,14.818,15.014,78800.0],["2015-08-12",14.9552,15.0009,14.6547,14.9683,106300.0],["2015-08-13",14.8899,14.9356,14.6155,14.7592,148200.0],["2015-08-14",14.8311,14.8637,14.524,14.6351,44900.0],["2015-08-17",14.5371,14.6351,14.4979,14.5371,76600.0],["2015-08-18",14.3868,14.5697,14.328,14.4913,134200.0],["2015-08-19",14.5044,14.5044,14.1908,14.2692,64900.0],["2015-08-20",14.2692,14.3345,14.2234,14.3084,145700.0],["2015-08-21",14.1777,14.1908,13.7726,13.7726,124100.0],["2015-08-24",13.3937,13.4002,13.2173,13.3806,244200.0],["2015-08-25",13.7008,13.936,13.6942,13.6942,324200.0],["2015-08-26",13.851,14.0536,13.7204,13.9882,151500.0],["2015-08-27",14.0536,14.3476,13.9948,14.2104,150000.0],["2015-08-28",14.1581,14.243,13.8968,14.0601,164400.0],["2015-08-31",14.0274,14.5174,13.8772,14.5174,339700.0],["2015-09-01",14.2822,14.5567,14.2496,14.328,211000.0],["2015-09-02",14.3802,14.5567,14.0144,14.132,124400.0],["2015-09-03",14.145,14.1712,13.9948,14.0666,201900.0],["2015-09-04",13.9686,14.047,13.8902,13.9425,122200.0],["2015-09-08",14.132,14.1516,13.8968,13.9425,71000.0],["2015-09-09",14.0078,14.0209,13.6942,13.7138,170500.0],["2015-09-10",13.6877,13.9882,13.6224,13.9164,135600.0],["2015-09-11",13.838,14.0732,13.838,14.0405,82500.0],["2015-09-14",13.9882,14.1189,13.8576,14.0536,246600.0],["2015-09-15",14.0013,14.1646,13.9556,14.0732,103500.0],["2015-09-16",14.1973,14.818,14.132,14.7853,229300.0],["2015-09-17",14.72,15.4517,14.72,15.3799,143600.0],["2015-09-18",15.2427,15.5497,15.2427,15.4191,71300.0],["2015-09-21",15.3276,15.3276,14.6612,14.7265,257100.0],["2015-09-22",14.5501,14.5501,14.2626,14.3933,126100.0],["2015-09-23",14.426,14.426,14.1581,14.2888,107800.0],["2015-09-24",14.1712,14.8115,14.1712,14.7396,137800.0],["2015-09-25",14.7984,14.8507,14.6808,14.7331,78500.0],["2015-09-28",14.7069,14.7919,14.3933,14.4586,88200.0],["2015-09-29",14.4913,14.4913,14.1254,14.341,54000.0],["2015-09-30",14.4456,14.4979,14.3672,14.4717,91200.0],["2015-10-01",14.5109,14.7069,14.4587,14.5436,37600.0],["2015-10-02",14.4782,14.7527,14.4456,14.7527,79400.0],["2015-10-05",14.7984,15.1055,14.7527,14.9487,117900.0],["2015-10-06",14.9356,15.0271,14.7919,14.8115,147300.0],["2015-10-07",14.9029,15.0989,14.8637,15.0336,153600.0],["2015-10-08",15.0793,15.2753,14.9487,15.2492,76400.0],["2015-10-09",15.2884,15.504,15.2361,15.3276,153400.0],["2015-10-12",15.3929,15.504,15.2231,15.504,70500.0],["2015-10-13",15.3276,15.4387,15.1251,15.2231,249300.0],["2015-10-14",15.2427,15.5105,15.2296,15.3276,91800.0],["2015-10-15",15.3015,15.4779,15.3015,15.4779,156300.0],["2015-10-16",15.4975,15.5236,15.3603,15.4779,152500.0],["2015-10-19",15.4583,15.4713,15.2688,15.406,220400.0],["2015-10-20",15.3341,15.3668,15.1055,15.2949,104300.0],["2015-10-21",15.2427,15.5105,15.1251,15.1316,46900.0],["2015-10-22",15.2165,15.896,15.1381,15.7065,125500.0],["2015-10-23",15.7196,16.2162,15.6281,16.1051,113700.0],["2015-10-26",16.1508,16.4318,16.1508,16.3338,290300.0],["2015-10-27",16.2554,16.2554,15.6869,15.6935,167200.0],["2015-10-28",15.7523,15.8176,15.5628,15.7261,86300.0],["2015-10-29",15.6608,15.7588,15.5563,15.6869,82400.0],["2015-10-30",15.6543,15.7588,15.5824,15.6608,237400.0],["2015-11-02",15.6869,15.7,15.4975,15.5824,223100.0],["2015-11-03",15.5824,16.3599,15.5824,16.177,210700.0],["2015-11-04",16.2096,16.5102,16.1704,16.4644,124800.0],["2015-11-05",16.3534,16.4971,16.2619,16.3534,151000.0],["2015-11-06",16.2423,16.4971,16.079,16.3207,130400.0],["2015-11-09",16.2684,16.373,16.0724,16.1443,173800.0],["2015-11-10",15.8764,15.9744,15.3472,15.406,260500.0],["2015-11-11",15.4321,15.7261,15.112,15.6477,168200.0],["2015-11-12",15.4387,15.6216,15.3603,15.3799,111900.0],["2015-11-13",15.3733,15.3929,15.1708,15.2819,114600.0],["2015-11-16",15.2427,15.4387,15.0336,15.4125,197900.0],["2015-11-17",15.4779,15.5889,15.2165,15.308,219800.0],["2015-11-18",15.3211,15.4191,15.2231,15.3015,162100.0],["2015-11-19",15.3668,15.602,15.2949,15.5171,143100.0],["2015-11-20",15.5497,15.8111,15.5367,15.6804,122200.0],["2015-11-23",15.5824,15.5824,15.1055,15.2035,218600.0],["2015-11-24",15.1512,15.2884,15.0271,15.1447,235700.0],["2015-11-25",15.1251,15.3733,15.0793,15.2296,227700.0],["2015-11-27",15.2296,15.406,15.2165,15.2557,55000.0],["2015-11-30",15.2884,15.2884,14.5632,14.5697,320900.0],["2015-12-01",14.6351,15.0859,14.6351,14.7265,114700.0],["2015-12-02",14.7331,14.9487,14.7135,14.8572,163700.0],["2015-12-03",14.916,15.0467,14.622,14.7331,114300.0],["2015-12-04",14.7592,14.9095,14.5762,14.6743,75400.0],["2015-12-07",14.7265,14.8311,14.6416,14.7788,149100.0],["2015-12-08",14.6743,14.7853,14.3606,14.5174,95100.0],["2015-12-09",14.5109,14.7853,14.2169,14.2953,87600.0],["2015-12-10",14.2561,14.3149,14.1058,14.2496,149500.0],["2015-12-11",14.0209,14.1058,13.8641,13.949,219600.0],["2015-12-14",14.0013,14.0013,13.446,13.7204,158800.0],["2015-12-15",13.7661,13.7988,13.6485,13.7008,176500.0],["2015-12-16",13.7988,14.2822,13.7988,14.23,309500.0],["2015-12-17",14.1581,14.2169,13.9882,14.1712,268200.0],["2015-12-18",14.1908,14.2953,14.0928,14.132,116600.0],["2015-12-21",14.1777,14.2234,14.0797,14.1385,178100.0],["2015-12-22",14.1581,14.2365,14.0536,14.1254,84600.0],["2015-12-23",14.1973,14.3345,14.1124,14.3084,53700.0],["2015-12-24",14.3018,14.4064,14.2496,14.2692,20700.0],["2015-12-28",14.2365,14.3214,13.9294,14.2953,98500.0],["2015-12-29",14.3447,14.5424,14.2986,14.3974,72000.0],["2015-12-30",14.3184,14.661,14.2459,14.3316,49100.0],["2015-12-31",14.3645,14.5029,14.2657,14.2723,49900.0],["2016-01-04",14.1273,14.2129,13.9889,14.1405,117700.0],["2016-01-05",14.1998,14.2393,14.0548,14.1866,77300.0],["2016-01-06",14.0284,14.18,13.8967,14.0219,467500.0],["2016-01-07",13.8374,13.9033,13.6133,13.6463,122900.0],["2016-01-08",13.6726,13.6924,13.2839,13.3761,121700.0],["2016-01-11",13.2575,13.3827,12.8753,12.9083,357300.0],["2016-01-12",12.9808,12.9808,12.6908,12.8029,167400.0],["2016-01-13",12.816,12.928,12.6315,12.6447,93700.0],["2016-01-14",12.6513,12.6513,12.48,12.5854,352100.0],["2016-01-15",12.5063,12.8292,12.447,12.8094,277200.0],["2016-01-19",12.4339,12.7897,12.4075,12.7304,285400.0],["2016-01-20",12.5327,12.7238,12.4009,12.6645,198900.0],["2016-01-21",12.7106,12.7106,12.5129,12.5656,138600.0],["2016-01-22",12.8094,13.218,12.7238,13.1784,161400.0],["2016-01-25",13.1784,13.2509,12.8753,12.8885,110400.0],["2016-01-26",12.9478,13.2707,12.9083,13.2443,132100.0],["2016-01-27",13.2377,13.5079,13.1784,13.4156,106900.0],["2016-01-28",13.4881,13.8703,13.4881,13.7583,111900.0],["2016-01-29",13.7912,14.3381,13.4091,14.2261,206800.0],["2016-02-01",14.1339,14.5424,14.0219,14.4106,252500.0],["2016-02-02",14.3316,14.3843,13.6265,13.6726,233500.0],["2016-02-03",13.7715,13.8374,13.2114,13.4091,155600.0],["2016-02-04",13.4618,13.5804,13.3168,13.442,171200.0],["2016-02-05",13.4222,13.4486,12.9676,12.9874,147100.0],["2016-02-08",12.8885,12.9215,12.5459,12.6381,125400.0],["2016-02-09",12.4932,12.6447,12.3943,12.3943,70800.0],["2016-02-10",12.447,12.8424,12.447,12.6711,63200.0],["2016-02-11",12.5195,12.7304,12.3746,12.6184,91900.0],["2016-02-12",12.6842,12.9478,12.592,12.8687,109900.0],["2016-02-16",12.9808,13.0467,12.6052,12.6052,325500.0],["2016-02-17",12.7567,13.0335,12.7567,12.8951,183300.0],["2016-02-18",12.9478,13.0796,12.5656,12.9874,182100.0],["2016-02-19",13.0071,13.1916,12.8622,13.0664,161100.0],["2016-02-22",13.1455,13.3432,13.1257,13.1718,85200.0],["2016-02-23",13.1653,13.2048,12.7172,12.7567,209600.0],["2016-02-24",12.6645,12.7831,12.4668,12.7633,144600.0],["2016-02-25",12.7831,12.7831,12.5591,12.7699,99300.0],["2016-02-26",12.8226,12.8885,12.7831,12.8687,188700.0],["2016-02-29",12.8094,13.1653,12.592,12.8556,194100.0],["2016-03-01",12.9215,13.3366,12.8424,13.2312,151300.0],["2016-03-02",13.4618,14.0021,13.4618,13.6331,426800.0],["2016-03-03",13.6397,13.7188,13.4881,13.666,106700.0],["2016-03-04",13.7583,14.0284,13.6463,13.7517,165100.0],["2016-03-07",13.7056,14.1536,13.7056,13.8835,190800.0],["2016-03-08",13.8374,13.8505,13.475,13.7385,138200.0],["2016-03-09",13.7846,13.9889,13.7385,13.9296,81900.0],["2016-03-10",14.0219,14.2327,13.8242,14.1075,350600.0],["2016-03-11",14.2327,14.2854,14.0087,14.0548,89800.0],["2016-03-14",14.404,14.4963,13.9428,14.0943,155600.0],["2016-03-15",14.068,14.1536,13.6133,13.811,122400.0],["2016-03-16",13.7715,14.0416,13.6858,14.0087,109700.0],["2016-03-17",14.0416,14.5951,14.0416,14.3381,297600.0],["2016-03-18",14.2327,14.4963,14.0153,14.437,380800.0],["2016-03-21",14.4238,14.661,14.3711,14.4699,193400.0],["2016-03-22",14.4633,14.4963,14.2591,14.3909,100700.0],["2016-03-23",14.2986,14.3513,14.1405,14.3118,100800.0],["2016-03-24",14.2129,14.3381,14.1866,14.3052,72100.0],["2016-03-28",14.3645,14.5622,14.3316,14.4502,66600.0],["2016-03-29",14.3974,14.7137,14.3974,14.5885,194800.0],["2016-03-30",14.6742,15.0432,14.6742,14.885,228400.0],["2016-03-31",14.9378,15.0695,14.6676,14.7928,326600.0],["2016-04-01",14.6808,14.9048,14.5885,14.8587,89900.0],["2016-04-04",14.8916,14.9575,14.7862,14.8982,175200.0],["2016-04-05",14.7598,14.9048,14.7533,14.8192,123500.0],["2016-04-06",14.8192,15.0234,14.437,14.6083,146900.0],["2016-04-07",14.5424,14.5424,14.2722,14.3843,230300.0],["2016-04-08",14.4897,14.6347,14.1932,14.1932,363300.0],["2016-04-11",14.2854,14.3974,14.1141,14.1141,122200.0],["2016-04-12",14.1932,14.661,14.1932,14.5688,118300.0],["2016-04-13",14.8164,14.8164,14.4827,14.5761,111300.0],["2016-04-14",14.6028,14.9232,14.5561,14.6562,200200.0],["2016-04-15",14.2691,14.783,14.2691,14.7096,107700.0],["2016-04-18",14.6028,15.0099,14.5761,14.8764,128500.0],["2016-04-19",14.9765,15.3102,14.9765,15.3036,206700.0],["2016-04-20",14.9232,15.3636,14.8364,15.1167,230100.0],["2016-04-21",15.09,15.1634,14.763,14.803,161500.0],["2016-04-22",14.763,14.9232,14.7229,14.9098,102100.0],["2016-04-25",14.8965,14.8965,14.6495,14.7496,64800.0],["2016-04-26",14.763,14.8497,14.6629,14.7496,93400.0],["2016-04-27",14.763,14.8097,14.5628,14.6829,74700.0],["2016-04-28",14.7029,14.9232,14.4226,14.9165,149700.0],["2016-04-29",14.9165,14.9832,14.783,14.9632,78500.0],["2016-05-02",14.9365,14.9365,14.7163,14.9098,70700.0],["2016-05-03",14.3559,14.8965,14.3559,14.8497,293300.0],["2016-05-04",14.8364,14.8364,14.5895,14.6295,105300.0],["2016-05-05",14.7096,14.7897,14.6161,14.7029,54300.0],["2016-05-06",14.7363,14.7897,14.6362,14.7563,42800.0],["2016-05-09",14.6829,14.7096,14.4093,14.516,80800.0],["2016-05-10",14.5494,14.6495,14.4359,14.5761,216900.0],["2016-05-11",14.5761,14.5761,14.3826,14.4827,119400.0],["2016-05-12",14.5427,14.5494,14.2824,14.2891,214400.0],["2016-05-13",14.2624,14.3826,14.1423,14.1957,117900.0],["2016-05-16",14.2024,14.3025,13.9487,14.0088,277600.0],["2016-05-17",13.9487,14.1156,13.8219,13.8887,189100.0],["2016-05-18",13.842,14.1223,13.7485,13.9688,116500.0],["2016-05-19",13.9487,14.1957,13.862,14.1823,285400.0],["2016-05-20",14.2824,14.3959,14.1757,14.2891,134700.0],["2016-05-23",14.2624,14.8097,14.2624,14.7296,374800.0],["2016-05-24",14.8297,14.9432,14.5961,14.6829,266700.0],["2016-05-25",14.6896,14.8364,14.6896,14.6962,62300.0],["2016-05-26",14.7363,14.9098,14.7363,14.7763,53500.0],["2016-05-27",14.7697,14.9565,14.7296,14.8164,108600.0],["2016-05-31",14.9165,14.9899,14.5294,14.5628,242700.0],["2016-06-01",14.6295,14.6629,14.4626,14.5761,169400.0],["2016-06-02",14.6161,14.7296,14.4827,14.7096,153100.0],["2016-06-03",14.6695,14.9165,14.6028,14.8831,192400.0],["2016-06-06",15.07,15.7708,15.0166,15.724,336300.0],["2016-06-07",15.7975,15.8175,15.644,15.6907,233700.0],["2016-06-08",15.6907,16.0978,15.6907,15.9243,163300.0],["2016-06-09",15.8508,15.8508,15.6239,15.664,95300.0],["2016-06-10",15.644,15.6573,15.1501,15.2035,111500.0],["2016-06-13",14.8497,15.1501,14.6095,14.9098,257400.0],["2016-06-14",14.9298,14.9966,14.6428,14.743,141000.0],["2016-06-15",14.8297,14.9899,14.743,14.8431,113100.0],["2016-06-16",14.783,14.8831,14.7029,14.8831,112200.0],["2016-06-17",14.8364,14.9432,14.7563,14.8764,114800.0],["2016-06-20",15.0433,15.0833,14.8698,14.9765,156400.0],["2016-06-21",14.9765,15.0566,14.8965,14.9699,156700.0],["2016-06-22",15.0166,15.1301,14.9432,14.9432,107900.0],["2016-06-23",15.0767,15.1701,14.9432,15.0299,365200.0],["2016-06-24",14.5828,14.6896,14.3692,14.4093,94200.0],["2016-06-27",14.0155,14.3892,13.248,14.3225,159600.0],["2016-06-28",14.5361,15.05,14.5361,14.9899,158100.0],["2016-06-29",15.1701,15.2969,15.13,15.2435,101400.0],["2016-06-30",15.3503,15.5972,15.3503,15.5772,121800.0],["2016-07-01",15.5772,15.684,15.397,15.5839,102500.0],["2016-07-05",15.5372,15.8041,15.377,15.4304,75200.0],["2016-07-06",15.3503,15.3503,14.9832,15.2836,68700.0],["2016-07-07",15.357,15.357,14.9765,15.0233,59400.0],["2016-07-08",15.0967,15.5372,15.0166,15.4638,74400.0],["2016-07-11",15.4771,15.4971,15.3102,15.3436,104800.0],["2016-07-12",15.3636,15.5105,15.1968,15.2302,142600.0],["2016-07-13",15.2302,15.2302,14.9232,15.0967,86100.0],["2016-07-14",15.1567,15.4638,14.9098,15.0633,119500.0],["2016-07-15",15.0366,15.3036,14.823,15.1768,141900.0],["2016-07-18",15.1567,15.2235,14.9499,15.1968,122900.0],["2016-07-19",15.1501,15.5171,14.9298,15.0166,280000.0],["2016-07-20",15.0633,15.1167,14.9565,14.9632,131700.0],["2016-07-21",14.9098,15.3369,14.8898,15.2502,123000.0],["2016-07-22",15.2368,15.4504,15.2368,15.3102,155900.0],["2016-07-25",15.397,15.5038,15.2235,15.2969,204200.0],["2016-07-26",15.2702,15.3903,15.2101,15.2502,235300.0],["2016-07-27",15.2502,15.5105,15.1034,15.1834,321100.0],["2016-07-28",15.2168,15.2435,15.0633,15.1768,217500.0],["2016-07-29",15.1701,15.4504,15.1701,15.2635,196900.0],["2016-08-01",15.2702,15.3369,15.0299,15.0767,148700.0],["2016-08-02",15.0633,15.1634,14.7496,14.823,280400.0],["2016-08-03",14.763,14.9298,14.6629,14.6829,222600.0],["2016-08-04",14.7096,14.9966,14.6028,14.9098,139800.0],["2016-08-05",14.9966,15.3103,14.8831,15.2302,381600.0],["2016-08-08",15.2635,15.5505,15.2635,15.4638,229400.0],["2016-08-09",15.5038,15.7374,15.1701,15.6039,234000.0],["2016-08-10",15.664,15.8175,15.6173,15.7307,200500.0],["2016-08-11",15.8041,16.0711,15.7641,16.0644,327600.0],["2016-08-12",16.0511,16.1312,15.6973,15.7908,136700.0],["2016-08-15",15.8508,15.9376,15.7374,15.7975,148200.0],["2016-08-16",15.7841,15.8709,15.6773,15.6907,113600.0],["2016-08-17",15.6306,15.7774,15.5906,15.644,113400.0],["2016-08-18",15.6506,15.7107,15.4437,15.4838,136200.0],["2016-08-19",15.4504,15.4504,15.1167,15.1901,165900.0],["2016-08-22",15.1634,15.2569,15.07,15.0967,200200.0],["2016-08-23",15.2101,15.2168,14.7096,14.8564,291600.0],["2016-08-24",14.7963,15.0032,14.6495,14.763,431400.0],["2016-08-25",14.7163,14.8564,14.6629,14.7029,350800.0],["2016-08-26",14.7363,14.9565,14.4893,14.5628,287900.0],["2016-08-29",14.3759,14.6161,14.3759,14.6028,105600.0],["2016-08-30",14.5761,14.6762,14.2958,14.4093,229600.0],["2016-08-31",14.3759,14.3959,14.0756,14.1156,239500.0],["2016-09-01",14.0822,14.169,13.9354,13.9421,226700.0],["2016-09-02",14.0622,14.516,14.0622,14.4159,377300.0],["2016-09-06",14.4426,14.6295,14.3826,14.5761,334100.0],["2016-09-07",14.5494,14.5494,13.6885,13.862,934000.0],["2016-09-08",13.862,13.9888,13.6484,13.6751,522700.0],["2016-09-09",13.535,13.535,13.0878,13.1011,508900.0],["2016-09-12",13.0544,13.3548,12.8876,13.3014,401700.0],["2016-09-13",13.1746,13.3147,13.1479,13.1946,474300.0],["2016-09-14",13.2146,13.3948,13.2146,13.2947,416600.0],["2016-09-15",13.2813,13.555,13.2813,13.4148,293500.0],["2016-09-16",13.3948,13.3948,13.1345,13.2146,325600.0],["2016-09-19",13.3014,13.4081,13.0411,13.0945,166800.0],["2016-09-20",13.1479,13.1612,13.0144,13.0678,285200.0],["2016-09-21",13.1345,13.3881,13.0878,13.3481,281500.0],["2016-09-22",13.5483,13.8553,13.4816,13.7352,407800.0],["2016-09-23",13.7218,13.8486,13.6217,13.7685,318200.0],["2016-09-26",13.6618,13.7485,13.5416,13.6417,180500.0],["2016-09-27",13.6618,13.7152,13.5416,13.6417,428300.0],["2016-09-28",13.6684,13.7352,13.4749,13.7085,212900.0],["2016-09-29",13.6885,13.7619,13.5083,13.5216,423500.0],["2016-09-30",13.595,13.6284,13.4015,13.4749,452200.0],["2016-10-03",13.4615,13.5883,13.3614,13.5617,552100.0],["2016-10-04",13.5283,13.5883,13.3147,13.3948,291800.0],["2016-10-05",13.1746,13.3614,13.0678,13.3614,637500.0],["2016-10-06",13.3214,13.3214,13.1946,13.2346,306500.0],["2016-10-07",13.2747,13.308,13.1612,13.2747,359500.0],["2016-10-10",13.3414,13.4816,13.2613,13.3347,233200.0],["2016-10-11",13.2413,13.3481,13.2279,13.2813,124200.0],["2016-10-12",13.308,13.535,13.2079,13.4348,187700.0],["2016-10-13",13.3347,13.7752,13.3214,13.7152,369800.0],["2016-10-14",13.7886,13.7886,13.5883,13.7018,146900.0],["2016-10-17",13.7218,13.7752,13.6684,13.7085,232300.0],["2016-10-18",13.8286,13.9287,13.6951,13.882,285700.0],["2016-10-19",13.9955,14.1223,13.9087,14.0355,329100.0],["2016-10-20",14.0088,14.0355,13.922,13.9287,338600.0],["2016-10-21",13.9221,14.0155,13.8153,13.9487,165200.0],["2016-10-24",14.0088,14.169,14.0088,14.1022,92000.0],["2016-10-25",14.0822,14.5761,14.0822,14.496,446200.0],["2016-10-26",14.456,14.516,14.3292,14.3759,518400.0],["2016-10-27",14.4226,14.5828,14.4093,14.456,603900.0],["2016-10-28",14.3959,14.4426,14.3025,14.3692,217900.0],["2016-10-31",14.3826,14.4626,14.2958,14.3492,119900.0],["2016-11-01",14.4026,14.4026,14.189,14.2891,249900.0],["2016-11-02",14.2691,14.2891,14.0822,14.149,268100.0],["2016-11-03",14.1356,14.2824,14.0555,14.1356,402200.0],["2016-11-04",14.1156,14.1623,13.8553,13.8553,247700.0],["2016-11-07",14.0489,14.169,14.0489,14.149,116500.0],["2016-11-08",14.0689,14.3559,14.0689,14.3091,121800.0],["2016-11-09",14.0489,14.149,13.8153,14.1156,175300.0],["2016-11-10",14.0822,14.1022,13.3948,13.5416,583700.0],["2016-11-11",13.3614,13.5483,13.0077,13.3948,567300.0],["2016-11-14",13.3948,13.5483,13.3147,13.3481,230000.0],["2016-11-15",13.4549,13.5883,13.3681,13.4282,130600.0],["2016-11-16",13.3881,13.4816,13.2813,13.4615,203000.0],["2016-11-17",13.4615,13.6351,13.4615,13.5283,134800.0],["2016-11-18",13.4949,13.5016,13.288,13.3414,190900.0],["2016-11-21",13.3948,13.5283,13.3414,13.4882,189200.0],["2016-11-22",13.575,13.6351,13.3548,13.4015,166600.0],["2016-11-23",13.2613,13.555,13.2613,13.5483,175000.0],["2016-11-25",13.6084,13.6885,13.4749,13.5083,157200.0],["2016-11-28",13.5149,13.6618,13.4148,13.4882,167400.0],["2016-11-29",13.4549,13.575,13.4282,13.4949,97700.0],["2016-11-30",13.5016,13.5016,13.2747,13.2747,204600.0],["2016-12-01",13.2546,13.3948,13.2079,13.3481,544400.0],["2016-12-02",13.3548,13.4882,13.3281,13.3614,176000.0],["2016-12-05",13.4415,13.5216,13.3481,13.3614,100900.0],["2016-12-06",13.4215,13.5216,13.3281,13.5149,759700.0],["2016-12-07",13.5483,13.6818,13.4749,13.5483,88700.0],["2016-12-08",13.555,13.6818,13.4415,13.6618,66600.0],["2016-12-09",13.6284,13.9621,13.6084,13.882,153200.0],["2016-12-12",13.862,14.189,13.8153,14.0822,134600.0],["2016-12-13",14.1156,14.2491,14.0689,14.1223,261700.0],["2016-12-14",14.149,14.2758,13.7819,13.8286,239000.0],["2016-12-15",13.7886,13.9554,13.6417,13.9087,238700.0],["2016-12-16",13.922,13.9287,13.7619,13.922,176800.0],["2016-12-19",13.9087,13.9087,13.6885,13.7619,103300.0],["2016-12-20",13.7819,13.8219,13.615,13.6618,87200.0],["2016-12-21",13.6885,13.7619,13.5216,13.6351,124400.0],["2016-12-22",13.575,13.5883,13.3948,13.5483,96800.0],["2016-12-23",13.5817,13.6951,13.5149,13.6351,63700.0],["2016-12-27",13.6417,13.6618,13.555,13.6284,90600.0],["2016-12-28",13.6715,13.9007,13.6513,13.8738,56700.0],["2016-12-29",13.9142,14.0962,13.9075,14.0086,156100.0],["2016-12-30",14.0491,14.2648,13.867,14.1434,228600.0],["2017-01-03",14.1906,14.1906,13.8603,13.9142,101300.0],["2017-01-04",13.9614,14.0558,13.9345,13.9749,69100.0],["2017-01-05",13.9479,14.2985,13.8873,14.1839,171800.0],["2017-01-06",14.0895,14.1569,13.9277,14.0491,131700.0],["2017-01-09",14.0558,14.0558,13.7187,13.8198,48200.0],["2017-01-10",13.8064,14.0491,13.6918,13.8198,204600.0],["2017-01-11",13.7727,14.1367,13.7727,14.103,119000.0],["2017-01-12",14.1637,14.3659,14.1637,14.2108,256300.0],["2017-01-13",14.1502,14.5344,14.1502,14.4535,81000.0],["2017-01-17",14.2917,14.5142,14.2715,14.4468,75100.0],["2017-01-18",14.5075,14.703,14.4198,14.6221,130700.0],["2017-01-19",14.6018,14.8108,14.5007,14.7367,119000.0],["2017-01-20",14.7434,14.9052,14.7367,14.8985,89400.0],["2017-01-23",14.9457,15.1816,14.9322,15.1277,159800.0],["2017-01-24",15.1412,15.1412,14.8513,14.8917,420100.0],["2017-01-25",14.858,15.1614,14.858,15.0737,209100.0],["2017-01-26",15.0805,15.1681,14.9794,15.1007,58600.0],["2017-01-27",15.0872,15.1412,14.9524,15.094,63200.0],["2017-01-30",15.1007,15.1681,14.912,15.067,88000.0],["2017-01-31",15.1412,15.276,15.0535,15.2288,150000.0],["2017-02-01",15.2153,15.3771,15.1007,15.3501,246800.0],["2017-02-02",15.4243,15.4647,15.2827,15.431,195100.0],["2017-02-03",15.458,15.7479,15.4445,15.5119,155800.0],["2017-02-06",15.5928,15.6805,15.4782,15.64,109800.0],["2017-02-07",15.7074,15.7681,15.5389,15.694,144300.0],["2017-02-08",15.5793,15.8423,15.4513,15.7344,173000.0],["2017-02-09",15.7344,15.8962,15.4917,15.5861,190100.0],["2017-02-10",15.5793,15.7546,15.3704,15.7209,116400.0],["2017-02-13",15.7344,15.8827,15.5389,15.7883,64600.0],["2017-02-14",15.7007,15.8355,15.6131,15.8153,137000.0],["2017-02-15",15.7816,16.1389,15.7816,15.9771,131600.0],["2017-02-16",16.031,16.085,15.8086,15.8895,100400.0],["2017-02-17",15.7681,15.7883,15.5928,15.64,158400.0],["2017-02-21",15.6602,15.6602,15.4243,15.4715,288900.0],["2017-02-22",15.4041,15.4985,15.4041,15.4378,361700.0],["2017-02-23",15.4715,15.822,15.4108,15.6131,260500.0],["2017-02-24",15.5456,15.8288,15.5119,15.8153,132400.0],["2017-02-27",15.7209,15.8018,15.6737,15.7142,53100.0],["2017-02-28",15.7951,16.0512,15.7748,15.9973,304700.0],["2017-03-01",15.9232,16.0108,15.822,15.9569,235000.0],["2017-03-02",15.7614,15.8692,15.5187,15.5389,236200.0],["2017-03-03",15.5591,15.7749,15.5591,15.7411,387400.0],["2017-03-06",15.7007,15.7074,15.5456,15.5928,120600.0],["2017-03-07",15.5659,15.7816,15.5119,15.667,139500.0],["2017-03-08",15.6535,15.7007,15.5119,15.5254,134700.0],["2017-03-09",15.5052,15.7209,15.458,15.667,148400.0],["2017-03-10",15.7209,15.9569,15.7209,15.8962,110400.0],["2017-03-13",15.9434,16.058,15.8423,15.9973,74800.0],["2017-03-14",16.0108,16.0378,15.9232,15.9569,161900.0],["2017-03-15",15.9771,16.2467,15.9232,16.2333,299900.0],["2017-03-16",16.2737,16.3411,16.1793,16.2805,447500.0],["2017-03-17",16.3007,16.6849,16.2737,16.4962,288900.0],["2017-03-20",16.4692,16.7119,16.3951,16.6782,269700.0],["2017-03-21",16.6917,16.84,16.6849,16.6917,225500.0],["2017-03-22",16.7052,16.9141,16.631,16.9141,306200.0],["2017-03-23",16.9748,16.9816,16.7591,16.7928,298500.0],["2017-03-24",16.7524,16.9007,16.6647,16.7186,313000.0],["2017-03-27",16.6175,16.7861,16.5299,16.7861,134100.0],["2017-03-28",16.8063,16.8602,16.7456,16.813,218100.0],["2017-03-29",16.8265,17.0759,16.7119,17.022,310700.0],["2017-03-30",17.0625,17.1501,16.9681,17.1434,156700.0],["2017-03-31",17.1636,17.1636,17.0018,17.0355,180700.0],["2017-04-03",17.022,17.2445,16.995,17.1164,107200.0],["2017-04-04",17.049,17.1568,16.9613,17.1366,99700.0],["2017-04-05",17.1366,17.2647,17.022,17.049,250400.0],["2017-04-06",17.0153,17.2242,17.0153,17.0692,132000.0],["2017-04-07",17.1096,17.258,17.0625,17.1838,168800.0],["2017-04-10",17.1636,17.5276,17.0894,17.413,72800.0],["2017-04-11",17.44,17.44,17.0557,17.2512,217700.0],["2017-04-12",18.1343,18.1343,17.4872,17.6355,287300.0],["2017-04-13",17.5883,17.9321,17.5344,17.8579,288100.0],["2017-04-17",17.9186,18.3433,17.8579,18.2826,245100.0],["2017-04-18",18.2758,18.617,18.1871,18.4669,384700.0],["2017-04-19",18.4396,18.501,18.3031,18.3168,201200.0],["2017-04-20",18.2826,18.3304,17.9551,17.9824,190300.0],["2017-04-21",17.8732,17.9619,17.6343,17.6548,164000.0],["2017-04-24",17.7435,17.7708,17.5797,17.6411,241500.0],["2017-04-25",17.5456,17.5456,17.1907,17.4091,256200.0],["2017-04-26",17.334,17.6207,17.2453,17.5047,216400.0],["2017-04-27",17.491,17.6753,17.4432,17.4978,163100.0],["2017-04-28",17.5593,17.7094,17.4842,17.5866,188700.0],["2017-05-01",17.6411,17.7776,17.5388,17.607,107700.0],["2017-05-02",17.6684,17.7503,17.5183,17.5388,221000.0],["2017-05-03",17.4501,17.491,17.2795,17.2931,179700.0],["2017-05-04",17.3204,17.5456,17.2453,17.3682,530700.0],["2017-05-05",17.4159,17.7367,17.375,17.6684,478500.0],["2017-05-08",17.7026,17.7026,17.4364,17.4705,360100.0],["2017-05-09",17.5251,17.5729,17.2999,17.375,183500.0],["2017-05-10",17.3272,17.6343,17.3272,17.5524,129900.0],["2017-05-11",17.5115,17.8732,17.5115,17.723,605200.0],["2017-05-12",17.7503,17.8459,17.6957,17.7776,286300.0],["2017-05-15",17.7503,17.9619,17.7026,17.9482,633700.0],["2017-05-16",18.0847,18.2554,17.9278,18.0097,303100.0],["2017-05-17",17.9687,18.1052,17.8868,17.9755,300400.0],["2017-05-18",17.8732,17.8937,17.4364,17.4978,242400.0],["2017-05-19",17.4637,17.7503,17.4637,17.6002,239400.0],["2017-05-22",17.6412,17.9551,17.6139,17.7094,334400.0],["2017-05-23",17.6957,17.7981,17.6684,17.7094,198900.0],["2017-05-24",17.7367,17.9619,17.6207,17.921,139300.0],["2017-05-25",17.9141,18.0097,17.8664,17.8732,132600.0],["2017-05-26",17.9278,18.2144,17.8527,18.0506,173600.0],["2017-05-30",18.0233,18.0233,17.7299,17.7299,69700.0],["2017-05-31",17.7776,18.153,17.6207,17.9824,262700.0],["2017-06-01",18.0574,18.1871,17.8937,17.9824,100600.0],["2017-06-02",18.0574,18.0984,17.9141,18.037,158600.0],["2017-06-05",18.0438,18.2895,17.8595,18.1462,126100.0],["2017-06-06",18.1735,18.1803,17.8868,18.0711,110500.0],["2017-06-07",18.0984,18.3782,17.9756,18.1939,227800.0],["2017-06-08",18.1735,18.1735,17.8527,17.9005,144000.0],["2017-06-09",17.88,18.1803,17.6889,17.7162,111500.0],["2017-06-12",17.5797,17.8732,17.4842,17.6616,112900.0],["2017-06-13",17.7162,17.996,17.6275,17.9687,111000.0],["2017-06-14",18.0574,18.1325,17.8186,17.9687,149300.0],["2017-06-15",17.8732,17.9141,17.6002,17.7572,144300.0],["2017-06-16",17.7913,18.0916,17.7913,18.0301,172600.0],["2017-06-19",18.037,18.2963,17.9755,18.037,127300.0],["2017-06-20",18.0847,18.1257,17.9209,18.037,185500.0],["2017-06-21",18.0916,18.1666,18.0233,18.0779,154000.0],["2017-06-22",18.1189,18.1735,17.8118,17.8664,188100.0],["2017-06-23",17.9483,18.0711,17.8322,17.9824,153700.0],["2017-06-26",18.0165,18.3372,17.9278,17.996,81100.0],["2017-06-27",18.0165,18.1598,17.8254,18.0916,83200.0],["2017-06-28",18.1598,18.3987,18.037,18.2212,185900.0],["2017-06-29",18.2281,18.2281,17.9483,17.9755,121700.0],["2017-06-30",18.0165,18.0984,17.9005,17.9073,255400.0],["2017-07-03",17.9278,18.1666,17.8254,17.9619,168500.0],["2017-07-05",17.9278,17.9414,17.7299,17.7503,296400.0],["2017-07-06",17.7572,18.0028,17.6616,17.7162,199200.0],["2017-07-07",17.7299,17.8322,17.7162,17.7708,91600.0],["2017-07-10",17.764,17.9278,17.7435,17.7708,191800.0],["2017-07-11",17.8254,18.0097,17.7299,17.921,158100.0],["2017-07-12",17.9619,18.3645,17.9619,18.2349,141600.0],["2017-07-13",18.2553,18.269,18.0028,18.0574,143700.0],["2017-07-14",18.112,18.3645,18.112,18.1735,169600.0],["2017-07-17",18.1803,18.3918,18.0506,18.3304,264700.0],["2017-07-18",18.3168,18.3168,18.0779,18.2212,221200.0],["2017-07-19",18.2553,18.2553,17.7503,17.9141,457100.0],["2017-07-20",17.9551,18.1189,17.921,18.0711,177600.0],["2017-07-21",18.037,18.1871,17.9278,17.9551,168500.0],["2017-07-24",17.9619,17.9619,17.6889,17.7776,149900.0],["2017-07-25",17.8186,17.9551,17.7162,17.7503,314700.0],["2017-07-26",17.7776,18.2417,17.7776,18.1735,216700.0],["2017-07-27",18.1803,18.4806,18.1666,18.2758,119700.0],["2017-07-28",18.2417,18.4737,18.2417,18.3372,83200.0],["2017-07-31",18.4123,18.4123,18.1257,18.1598,182200.0],["2017-08-01",18.2008,18.3577,18.1189,18.153,127800.0],["2017-08-02",18.1598,18.3099,17.9687,18.0847,131000.0],["2017-08-03",18.112,18.112,17.88,17.8868,127200.0],["2017-08-04",17.921,18.112,17.8937,17.9414,85000.0],["2017-08-07",17.9482,18.1257,17.8254,18.037,99800.0],["2017-08-08",18.0028,18.2895,17.8732,17.9482,109900.0],["2017-08-09",18.0301,18.0301,17.7981,17.9414,54500.0],["2017-08-10",17.9073,18.1735,17.5388,17.921,176800.0],["2017-08-11",17.7776,18.2349,17.3341,17.996,210900.0],["2017-08-14",18.0506,18.1666,17.996,18.0643,159300.0],["2017-08-15",18.0574,18.6716,18.0233,18.4942,161800.0],["2017-08-16",18.501,19.2108,18.4055,19.047,193300.0],["2017-08-17",19.0129,19.0948,18.7535,18.8764,89700.0],["2017-08-18",18.8832,19.0129,18.658,18.89,110100.0],["2017-08-21",18.931,19.0265,18.7331,18.8218,112000.0],["2017-08-22",18.8218,19.1562,18.815,19.0743,146400.0],["2017-08-23",19.0743,19.1016,18.8627,18.931,106400.0],["2017-08-24",18.9583,19.1084,18.7877,18.9856,83600.0],["2017-08-25",19.006,19.2585,18.7877,18.8559,94400.0],["2017-08-28",18.9719,19.0879,18.7945,18.9514,115300.0],["2017-08-29",18.9787,19.2176,18.931,19.1562,119100.0],["2017-08-30",19.1357,19.2244,18.8013,18.8627,448700.0],["2017-08-31",18.7672,18.9992,18.6375,18.6989,236200.0],["2017-09-01",18.7467,18.8081,18.6239,18.7399,102800.0],["2017-09-05",18.7604,19.006,18.6102,18.7604,150600.0],["2017-09-06",18.774,18.8286,18.6102,18.6375,73400.0],["2017-09-07",18.89,19.1562,18.89,19.0333,85600.0],["2017-09-08",19.0333,19.1766,18.7672,18.8764,88400.0],["2017-09-11",18.8559,19.006,18.6785,18.774,116500.0],["2017-09-12",18.8013,18.931,18.542,18.6512,147500.0],["2017-09-13",18.5147,18.658,18.4533,18.542,84400.0],["2017-09-14",18.5215,18.7262,18.2826,18.4669,214500.0],["2017-09-15",18.4942,18.5079,18.2895,18.3441,126800.0],["2017-09-18",18.3304,18.5147,18.2554,18.4533,95700.0],["2017-09-19",18.3918,18.6716,18.3918,18.542,66400.0],["2017-09-20",18.5215,18.7126,18.4464,18.5079,177800.0],["2017-09-21",18.4533,18.8013,18.3168,18.3782,138500.0],["2017-09-22",18.3782,18.4942,18.2485,18.269,39300.0],["2017-09-25",18.2485,18.2485,17.9141,18.0506,89400.0],["2017-09-26",18.1393,18.1598,17.8186,17.9619,104200.0],["2017-09-27",17.921,18.269,17.5593,18.0847,144200.0],["2017-09-28",18.0574,18.2826,17.9141,18.1803,198100.0],["2017-09-29",18.2349,18.6307,18.2349,18.3782,146500.0],["2017-10-02",18.4601,18.5079,18.2212,18.3441,98100.0],["2017-10-03",18.3987,19.1084,18.3987,19.0197,249800.0],["2017-10-04",18.9241,19.1084,18.658,18.8354,108300.0],["2017-10-05",18.8968,18.8968,18.4601,18.6102,178500.0],["2017-10-06",18.5352,18.5352,18.112,18.2485,243900.0],["2017-10-09",18.1939,18.5897,18.1939,18.4123,75200.0],["2017-10-10",18.5215,18.7467,18.5215,18.658,91200.0],["2017-10-11",18.6716,18.8695,18.5829,18.6785,104300.0],["2017-10-12",18.6307,18.9514,18.6307,18.8422,156700.0],["2017-10-13",19.0129,19.0811,18.6239,18.8968,162600.0],["2017-10-16",18.8559,19.1016,18.8559,19.0197,116900.0],["2017-10-17",19.006,19.0947,18.8764,18.9378,40900.0],["2017-10-18",19.006,19.3336,18.8764,19.1016,75400.0],["2017-10-19",19.0402,19.5656,18.7058,19.2995,369600.0],["2017-10-20",19.4837,19.6885,19.4155,19.4837,131100.0],["2017-10-23",19.6066,19.668,19.4837,19.5861,145000.0],["2017-10-24",19.5725,19.5861,19.2858,19.4701,130000.0],["2017-10-25",19.4837,19.4974,19.3131,19.3677,99500.0],["2017-10-26",19.3677,19.4087,19.1425,19.1767,108400.0],["2017-10-27",19.2654,19.2654,18.9446,19.0675,50400.0],["2017-10-30",19.1698,19.4769,18.9446,19.3404,265200.0],["2017-10-31",19.5588,19.6544,19.2244,19.436,280700.0],["2017-11-01",19.5998,19.5998,18.8491,18.9241,122300.0],["2017-11-02",18.8968,19.1766,18.89,18.9924,145700.0],["2017-11-03",18.9992,19.1289,18.6785,18.8764,119500.0],["2017-11-06",18.8764,18.9583,18.6443,18.8286,132100.0],["2017-11-07",18.8354,18.89,18.3441,18.4396,128200.0],["2017-11-08",18.4464,18.4874,18.269,18.4191,258700.0],["2017-11-09",18.3577,18.6989,18.3577,18.5215,280000.0],["2017-11-10",18.6443,18.9037,18.4942,18.7672,211000.0],["2017-11-13",18.7467,19.0948,18.7467,18.8286,118700.0],["2017-11-14",18.8559,19.0333,18.5283,18.6102,96700.0],["2017-11-15",18.5556,18.6375,18.2076,18.4669,69600.0],["2017-11-16",18.5556,18.8149,18.4737,18.5488,113500.0],["2017-11-17",18.5147,18.6375,18.4123,18.617,76100.0],["2017-11-20",17.7572,18.1598,17.2453,17.9141,578900.0],["2017-11-21",17.7913,18.3987,17.723,18.2622,364700.0],["2017-11-22",18.269,18.3987,18.1598,18.2554,206400.0],["2017-11-24",18.1257,18.2076,17.9483,17.9755,245800.0],["2017-11-27",17.9482,18.0097,17.7708,17.9005,293600.0],["2017-11-28",17.88,17.9005,17.6548,17.8186,313900.0],["2017-11-29",17.8254,17.88,17.6821,17.7435,299900.0],["2017-11-30",17.6957,17.6957,17.259,17.3886,305400.0],["2017-12-01",17.2863,17.4228,17.0815,17.2249,219900.0],["2017-12-04",17.3136,17.6139,17.2317,17.3204,200600.0],["2017-12-05",17.3341,17.375,17.1634,17.218,218400.0],["2017-12-06",17.2317,17.3545,17.1771,17.2999,216100.0],["2017-12-07",17.3068,17.375,17.1976,17.3409,329600.0],["2017-12-08",17.4228,17.5797,17.3545,17.5388,120700.0],["2017-12-11",17.4569,17.9482,17.3204,17.8868,327200.0],["2017-12-12",17.8868,18.0643,17.5729,17.8732,256500.0],["2017-12-13",18.3918,18.3918,17.8186,18.0984,255500.0],["2017-12-14",18.0643,18.542,18.0643,18.3645,149100.0],["2017-12-15",18.3099,18.4874,18.0847,18.2144,168900.0],["2017-12-18",19.3404,19.8864,19.1562,19.3131,489000.0],["2017-12-19",19.1903,19.8591,19.1903,19.6612,222300.0],["2017-12-20",19.7431,19.7772,19.2995,19.3814,131400.0],["2017-12-21",19.4292,19.8659,19.4292,19.7636,173100.0],["2017-12-22",19.8454,20.2208,19.8454,19.8932,43900.0],["2017-12-26",19.8591,20.1048,19.7294,19.7567,95400.0],["2017-12-27",19.7908,19.7977,19.6066,19.7431,83600.0],["2017-12-28",19.8146,20.2065,19.8146,20.069,72600.0],["2017-12-29",20.0621,20.4334,20.0483,20.3371,60500.0],["2018-01-02",20.5159,20.784,20.5159,20.6602,92200.0],["2018-01-03",20.7496,20.8665,20.399,20.4196,162500.0],["2018-01-04",20.3921,20.5502,20.0896,20.3302,311700.0],["2018-01-05",20.3508,20.4471,20.1446,20.344,116200.0],["2018-01-08",20.4059,20.4952,20.2202,20.3852,101800.0],["2018-01-09",20.4059,20.4059,19.9933,20.0415,136600.0],["2018-01-10",19.9727,19.9727,19.6083,19.7665,167400.0],["2018-01-11",19.7321,19.8421,19.4639,19.5808,126100.0],["2018-01-12",19.6496,19.7871,19.6014,19.6839,255000.0],["2018-01-16",19.6977,19.9383,19.5739,19.6427,94700.0],["2018-01-17",19.6839,20.0758,19.6771,19.959,307900.0],["2018-01-18",20.014,20.1515,19.8833,19.9658,82200.0],["2018-01-19",19.9658,20.0415,19.8696,19.9246,128800.0],["2018-01-22",19.9315,20.3096,19.9315,20.1583,235200.0],["2018-01-23",20.2546,20.3371,20.1446,20.3233,231400.0],["2018-01-24",20.3577,20.4952,20.1033,20.344,112900.0],["2018-01-25",20.3921,20.4265,20.1171,20.1858,138400.0],["2018-01-26",20.1996,20.6052,20.0965,20.3371,163300.0],["2018-01-29",20.3302,20.3921,20.1446,20.2202,187000.0],["2018-01-30",20.1308,20.2958,20.0002,20.0827,163200.0],["2018-01-31",20.3165,20.3921,20.0483,20.1927,89100.0],["2018-02-01",20.2202,20.4746,20.1996,20.3646,116900.0],["2018-02-02",20.2546,20.3027,20.0071,20.069,146600.0],["2018-02-05",20.0552,20.1377,19.5946,19.6496,119600.0],["2018-02-06",19.4914,19.849,19.3883,19.6014,117100.0],["2018-02-07",19.4983,19.7733,19.4983,19.5808,65700.0],["2018-02-08",19.6014,19.8971,19.127,19.1683,85700.0],["2018-02-09",19.1889,19.4914,18.8658,18.9895,115000.0],["2018-02-12",19.0377,19.5396,19.0377,19.3608,86400.0],["2018-02-13",19.3746,19.4021,18.9758,19.2096,92100.0],["2018-02-14",19.2302,19.5464,19.1408,19.3471,64300.0],["2018-02-15",19.3471,19.794,19.2096,19.6908,141500.0],["2018-02-16",19.5877,19.8352,19.2302,19.5052,116000.0],["2018-02-20",19.4983,19.6771,19.3539,19.5464,49200.0],["2018-02-21",19.5396,19.7458,19.3677,19.3814,64600.0],["2018-02-22",19.4021,19.8008,19.4021,19.6839,98400.0],["2018-02-23",19.5464,19.9658,19.5464,19.8215,59300.0],["2018-02-26",19.8352,19.8421,19.4571,19.5189,92800.0],["2018-02-27",19.5327,19.8283,19.5327,19.6702,84300.0],["2018-02-28",19.7802,19.7802,19.127,19.1546,121200.0],["2018-03-01",19.1683,19.1683,18.8177,19.0033,134700.0],["2018-03-02",18.8864,19.1614,18.7489,19.1408,157100.0],["2018-03-05",19.1133,19.5052,19.0858,19.2714,95200.0],["2018-03-06",19.3333,19.7046,19.0583,19.6083,90400.0],["2018-03-07",19.4914,19.794,19.4296,19.5808,206900.0],["2018-03-08",19.6564,19.6564,19.3746,19.5877,76800.0],["2018-03-09",19.6427,19.9108,19.5739,19.8352,137400.0],["2018-03-12",19.8765,20.0483,19.7665,19.8558,96900.0],["2018-03-13",19.8902,20.1377,19.739,19.8352,171700.0],["2018-03-14",19.9246,20.3096,19.4639,19.9315,109400.0],["2018-03-15",19.8971,20.0071,19.4502,19.5533,142000.0],["2018-03-16",19.5808,19.7252,19.1821,19.4777,161900.0],["2018-03-19",20.124,20.3233,19.7183,20.2752,272500.0],["2018-03-20",20.3783,20.3783,20.0415,20.1033,464900.0],["2018-03-21",20.0346,20.3715,20.0346,20.3027,187000.0],["2018-03-22",20.2477,20.3165,19.8627,19.8627,97500.0],["2018-03-23",19.904,20.2133,19.7183,20.0208,259700.0],["2018-03-26",20.0827,20.1102,19.5052,19.8077,165600.0],["2018-03-27",19.6977,19.7527,19.2646,19.4021,280600.0],["2018-03-28",19.2508,19.8352,18.9895,19.7733,184000.0],["2018-03-29",19.8077,20.4059,19.8008,20.2202,115400.0],["2018-04-02",20.2133,20.2133,19.8558,19.8902,46800.0],["2018-04-03",19.8902,20.4334,19.8902,20.2683,93600.0],["2018-04-04",20.1652,20.4677,20.0071,20.2133,138700.0],["2018-04-05",20.2821,20.4402,19.9933,20.069,133400.0],["2018-04-06",20.0896,20.2202,19.9108,19.9658,95600.0],["2018-04-09",20.0758,20.2477,19.7871,20.0346,99700.0],["2018-04-10",20.0896,20.3165,19.9727,20.0896,311400.0],["2018-04-11",19.9796,20.5296,19.9177,20.234,105500.0],["2018-04-12",20.3027,20.3027,19.8146,20.0071,181100.0],["2018-04-13",20.0552,20.4059,19.9383,20.2546,91900.0],["2018-04-16",20.3165,20.509,20.2546,20.3646,60300.0],["2018-04-17",20.4196,20.4609,20.2065,20.3509,90000.0],["2018-04-18",20.3233,20.4196,19.8902,19.9658,161900.0],["2018-04-19",20.0362,20.5861,19.7994,19.9248,180500.0],["2018-04-20",19.8621,20.0013,19.6672,19.7577,154000.0],["2018-04-23",19.7438,19.9317,19.2912,19.7089,134500.0],["2018-04-24",19.7159,19.9039,19.4374,19.4931,266600.0],["2018-04-25",19.5071,19.6672,19.3121,19.3539,196200.0],["2018-04-26",19.4862,19.6533,19.3191,19.4165,120800.0],["2018-04-27",19.4722,19.5976,19.3539,19.4096,87500.0],["2018-04-30",19.4235,19.4583,19.1938,19.2286,157700.0],["2018-05-01",19.1729,19.1868,18.8666,18.964,32100.0],["2018-05-02",18.964,19.1033,18.7412,18.9571,320800.0],["2018-05-03",18.9153,19.2912,18.9153,19.0058,198300.0],["2018-05-04",18.971,19.1172,18.9362,18.9988,162700.0],["2018-05-07",18.9431,19.0824,18.8318,18.9153,122700.0],["2018-05-08",18.9292,18.9501,18.4837,18.6229,212000.0],["2018-05-09",18.6229,18.7064,18.4697,18.6786,128300.0],["2018-05-10",18.7343,19.0685,18.5602,18.9571,271200.0],["2018-05-11",18.9362,19.1311,18.9083,18.971,168700.0],["2018-05-14",19.0336,19.1381,18.7412,18.7969,94000.0],["2018-05-15",18.6856,18.7691,18.4071,18.7064,77000.0],["2018-05-16",18.6716,18.8735,18.5533,18.6438,102400.0],["2018-05-17",18.5881,18.6159,18.4488,18.5324,190500.0],["2018-05-18",18.5115,18.5533,18.2818,18.4001,140600.0],["2018-05-21",18.3444,18.414,18.0729,18.1843,143100.0],["2018-05-22",18.24,18.6577,18.24,18.609,237000.0],["2018-05-23",18.602,18.6577,18.3235,18.5602,198600.0],["2018-05-24",18.5254,18.5811,18.1147,18.3723,179800.0],["2018-05-25",18.4071,18.6159,18.3723,18.4419,223700.0],["2018-05-29",18.3792,18.3792,17.7944,17.878,110800.0],["2018-05-30",17.9337,18.1425,17.8919,17.9824,224400.0],["2018-05-31",17.9824,18.3027,17.5786,17.6552,164100.0],["2018-06-01",18.1773,18.4767,17.871,18.0381,141000.0],["2018-06-04",18.0799,18.3932,17.9476,18.0103,126100.0],["2018-06-05",17.9615,17.9615,17.697,17.7109,142300.0],["2018-06-06",17.7805,17.8571,17.6134,17.7457,112500.0],["2018-06-07",17.7109,17.9337,17.3907,17.4881,154400.0],["2018-06-08",17.5856,17.7318,17.5786,17.6831,184800.0],["2018-06-11",17.683,17.9337,17.6274,17.7039,156600.0],["2018-06-12",17.7457,18.1634,17.6482,18.1216,298200.0],["2018-06-13",18.1008,18.3444,17.9754,18.0868,171300.0],["2018-06-14",18.1077,18.2191,17.7596,17.7666,85800.0],["2018-06-15",17.7596,18.0381,17.4881,17.6482,175300.0],["2018-06-18",17.6413,17.6413,17.1748,17.2445,164200.0],["2018-06-19",17.1052,17.3071,16.966,17.2653,185600.0],["2018-06-20",17.3767,17.4046,17.1957,17.2793,168600.0],["2018-06-21",17.4533,17.7527,17.4185,17.5786,968900.0],["2018-06-22",17.6831,17.7179,17.4255,17.5229,135600.0],["2018-06-25",17.4881,17.5508,17.3698,17.4046,104300.0],["2018-06-26",17.4115,17.5369,17.3628,17.4115,97600.0],["2018-06-27",17.3698,17.4115,17.2166,17.2305,113200.0],["2018-06-28",17.2027,17.3698,17.1609,17.1748,102800.0],["2018-06-29",17.335,17.4812,17.154,17.3628,151800.0],["2018-07-02",17.1888,17.4533,17.1609,17.2445,126500.0],["2018-07-03",17.3907,17.7109,17.3628,17.6343,54500.0],["2018-07-05",17.5369,17.5508,17.328,17.4812,96700.0],["2018-07-06",17.4324,17.7736,17.3419,17.6622,160100.0],["2018-07-09",17.7179,17.7875,17.5647,17.7179,98000.0],["2018-07-10",17.7248,17.7944,17.6134,17.69,86900.0],["2018-07-11",17.6622,17.7875,17.4951,17.5925,113000.0],["2018-07-12",17.6204,17.6691,17.4394,17.516,195000.0],["2018-07-13",17.516,17.8153,17.4533,17.7736,152000.0],["2018-07-16",17.7805,18.0938,17.7387,17.9615,111800.0],["2018-07-17",17.8501,18.0729,17.8292,17.9754,141900.0],["2018-07-18",17.8989,17.9406,17.7527,17.8989,165500.0],["2018-07-19",17.8919,17.9615,17.7387,17.9198,277000.0],["2018-07-20",17.9685,18.0451,17.8014,17.9685,144100.0],["2018-07-23",17.871,17.9615,17.7179,17.8223,191500.0],["2018-07-24",17.9198,18.4489,17.8153,18.3096,273700.0],["2018-07-25",18.4419,18.5394,18.3653,18.4628,180200.0],["2018-07-26",18.4558,18.5602,18.4001,18.5394,147000.0],["2018-07-27",18.5881,18.8387,18.5463,18.7343,262700.0],["2018-07-30",18.7343,18.9919,18.5811,18.8317,262100.0],["2018-07-31",18.8109,19.159,18.7343,18.9571,266800.0],["2018-08-01",18.964,19.5419,18.6995,19.0824,527800.0],["2018-08-02",19.0615,19.2077,18.9919,19.0615,193700.0],["2018-08-03",19.1172,19.3121,19.0824,19.1172,208400.0],["2018-08-06",19.1172,19.1172,18.7482,18.8387,72600.0],["2018-08-07",18.9223,18.964,18.7134,18.7273,144900.0],["2018-08-08",18.6856,18.8248,18.5602,18.6856,89000.0],["2018-08-09",18.5951,18.8735,18.3514,18.8039,141700.0],["2018-08-10",18.7691,19.0545,18.3305,18.5463,90200.0],["2018-08-13",18.5254,18.8457,18.3305,18.3514,140900.0],["2018-08-14",18.3932,18.5811,18.2539,18.5394,246000.0],["2018-08-15",18.5394,18.5394,18.24,18.3166,185500.0],["2018-08-16",18.3444,18.5115,18.3305,18.3514,213400.0],["2018-08-17",18.4489,18.5533,18.3444,18.428,442700.0],["2018-08-20",18.4558,18.6716,18.3723,18.5811,263300.0],["2018-08-21",18.6716,19.0267,18.5463,18.9292,697400.0],["2018-08-22",18.9849,19.2286,18.8735,19.0615,250600.0],["2018-08-23",19.0893,19.3191,19.0058,19.0406,238200.0],["2018-08-24",19.0615,19.2982,19.0336,19.2147,254500.0],["2018-08-27",19.2564,19.7229,19.2564,19.6324,241900.0],["2018-08-28",19.5558,19.7298,19.3121,19.34,134300.0],["2018-08-29",19.3817,19.4235,18.9919,19.0058,391300.0],["2018-08-30",18.9849,18.9849,17.9406,18.1356,411100.0],["2018-08-31",17.9685,18.5324,17.9615,18.3792,367700.0],["2018-09-04",17.8362,18.4001,17.6691,17.7318,328000.0],["2018-09-05",17.7039,17.8501,17.5229,17.7039,305400.0],["2018-09-06",17.6691,18.2121,17.6691,18.1286,302400.0],["2018-09-07",18.1425,18.3583,18.0172,18.2539,299600.0],["2018-09-10",18.24,18.3653,17.9267,18.1634,345900.0],["2018-09-11",18.0938,18.2052,17.9615,18.1634,387900.0],["2018-09-12",18.2052,18.4628,18.1704,18.4558,281200.0],["2018-09-13",18.4489,18.7552,18.4489,18.5951,259500.0],["2018-09-14",18.6438,18.6577,18.3792,18.3932,154100.0],["2018-09-17",18.3375,18.5742,18.2887,18.5115,140600.0],["2018-09-18",18.5672,18.9849,18.5324,18.8666,205500.0],["2018-09-19",18.8317,19.1033,18.7552,18.9292,164100.0],["2018-09-20",18.9431,19.4096,18.9431,19.3817,411000.0],["2018-09-21",19.4235,19.8551,19.3609,19.6532,275500.0],["2018-09-24",19.5836,19.5836,19.2147,19.2425,126900.0],["2018-09-25",19.2843,19.3678,19.159,19.2982,219100.0],["2018-09-26",19.3539,19.6324,19.2216,19.3539,234700.0],["2018-09-27",19.4026,19.4792,19.2912,19.326,99000.0],["2018-09-28",19.2077,19.4514,19.2077,19.4235,452100.0],["2018-10-01",19.4792,19.702,19.4792,19.6184,227300.0],["2018-10-02",19.6602,19.9178,19.5976,19.7994,240500.0],["2018-10-03",19.9735,20.1058,19.6324,19.7089,109700.0],["2018-10-04",19.6324,19.8412,19.4165,19.6602,199600.0],["2018-10-05",19.7507,19.7507,19.0336,19.2634,205400.0],["2018-10-08",19.3609,19.4514,19.0893,19.2355,203200.0],["2018-10-09",19.145,19.2147,18.9849,19.1381,175900.0],["2018-10-10",19.0963,19.2077,18.609,18.7482,286200.0],["2018-10-11",18.7552,18.7691,18.4071,18.4419,257200.0],["2018-10-12",18.6229,18.6647,18.0729,18.1495,165700.0],["2018-10-15",18.0868,18.5115,18.0799,18.2818,78900.0],["2018-10-16",18.4558,18.7552,18.3583,18.5672,186600.0],["2018-10-17",18.4071,18.4837,18.1773,18.3723,141000.0],["2018-10-18",18.3583,18.3583,17.8989,18.0729,119600.0],["2018-10-19",18.1843,18.3027,18.0242,18.2122,90600.0],["2018-10-22",18.2261,18.4767,18.1495,18.1495,103000.0],["2018-10-23",17.9685,18.1425,17.8292,17.9754,107500.0],["2018-10-24",18.0381,18.0729,17.5508,17.5995,161200.0],["2018-10-25",17.5508,17.8571,17.4812,17.8501,164000.0],["2018-10-26",17.8501,17.9824,17.6343,17.8293,247400.0],["2018-10-29",17.8501,17.8501,17.0913,17.2653,129800.0],["2018-10-30",17.2653,17.509,17.147,17.2236,149000.0],["2018-10-31",17.2514,17.4603,17.0983,17.4533,147200.0],["2018-11-01",17.5925,17.8501,17.5229,17.5995,184500.0],["2018-11-02",17.6622,17.8362,17.5647,17.7666,104800.0],["2018-11-05",17.7666,18.1216,17.7666,18.0103,278900.0],["2018-11-06",17.8989,18.1495,17.8989,18.0659,142500.0],["2018-11-07",18.0868,18.3583,17.9128,18.1216,192200.0],["2018-11-08",17.9198,18.0868,17.6065,17.878,240300.0],["2018-11-09",17.8223,17.8223,17.3767,17.4672,233400.0],["2018-11-12",17.3976,17.7527,17.3628,17.4046,321800.0],["2018-11-13",17.4046,17.7109,16.9172,17.2027,204100.0],["2018-11-14",17.2027,17.5577,17.2027,17.4394,133500.0],["2018-11-15",17.4255,17.5925,17.2653,17.4046,161100.0],["2018-11-16",17.2932,17.5717,17.0774,17.4881,773200.0],["2018-11-19",17.4533,17.6204,17.4255,17.4533,133100.0],["2018-11-20",17.154,17.6274,17.154,17.4812,413000.0],["2018-11-21",17.8084,18.0938,17.5229,18.0242,258300.0],["2018-11-23",18.0868,18.2957,17.9754,18.0799,120200.0],["2018-11-26",18.059,18.2261,17.7596,17.9685,250600.0],["2018-11-27",17.9267,18.059,17.6831,17.9058,282100.0],["2018-11-28",17.871,18.2609,17.871,18.233,214400.0],["2018-11-29",18.1356,18.3027,18.1286,18.1425,122600.0],["2018-11-30",18.1216,18.3305,17.9476,18.0868,242200.0],["2018-12-03",18.2957,18.414,17.9615,18.1356,233600.0],["2018-12-04",18.1147,18.1356,17.7039,17.9685,223200.0],["2018-12-06",17.8849,18.0103,17.4115,17.8432,236500.0],["2018-12-07",17.8014,17.8153,17.335,17.4255,199300.0],["2018-12-10",17.4324,17.502,17.2305,17.4951,201500.0],["2018-12-11",17.5995,17.6343,17.2793,17.4255,249800.0],["2018-12-12",17.6204,17.8571,17.4603,17.7387,188100.0],["2018-12-13",17.7736,17.9685,17.7387,17.8293,56900.0],["2018-12-14",17.683,17.9546,17.5369,17.7179,138900.0],["2018-12-17",17.7318,18.066,17.6065,17.6761,231600.0],["2018-12-18",17.8362,18.1286,17.7039,17.8919,107800.0],["2018-12-19",17.9128,18.1704,17.8292,17.8849,175400.0],["2018-12-20",18.0311,18.0868,17.6831,17.7457,205300.0],["2018-12-21",17.6831,18.0103,17.5717,17.6343,206600.0],["2018-12-24",17.5926,17.9824,17.3976,17.5438,62100.0],["2018-12-26",17.6134,17.8641,17.5438,17.8641,85500.0],["2018-12-27",17.7551,17.9815,17.6702,17.9815,151100.0],["2018-12-28",17.9391,18.0664,17.6914,17.7834,123300.0],["2018-12-31",17.8188,17.8471,17.6489,17.7834,58500.0],["2019-01-02",17.7197,17.8895,17.6419,17.8046,67600.0],["2019-01-03",17.7975,17.9886,17.6348,17.8966,60200.0],["2019-01-04",18.0098,18.5618,17.9603,18.3637,84500.0],["2019-01-07",18.3637,18.6255,18.1797,18.6043,117800.0],["2019-01-08",18.6255,18.7033,18.2858,18.6467,99800.0],["2019-01-09",18.7175,18.8236,18.5406,18.7104,140400.0],["2019-01-10",18.6043,18.6892,18.5193,18.5901,87200.0],["2019-01-11",18.0664,18.6043,18.0664,18.5406,157100.0],["2019-01-14",18.491,19.0076,18.2434,18.859,331600.0],["2019-01-15",18.8944,18.9298,18.5193,18.7104,91000.0],["2019-01-16",18.7387,19.1845,18.6396,19.1138,170100.0],["2019-01-17",19.0642,19.2129,18.9652,19.1138,230200.0],["2019-01-18",19.1492,19.4605,18.8166,19.1138,135100.0],["2019-01-22",19.0572,19.1916,18.8732,19.1067,206500.0],["2019-01-23",19.2058,19.2341,18.9793,19.1845,152700.0],["2019-01-24",19.2412,19.5808,19.1704,19.3332,142200.0],["2019-01-25",19.4605,19.5384,19.2482,19.4251,114800.0],["2019-01-28",19.2836,19.3756,19.0996,19.3402,146100.0],["2019-01-29",19.4535,19.595,19.3402,19.595,116200.0],["2019-01-30",19.6941,19.6941,19.0076,19.2695,246100.0],["2019-01-31",19.3756,19.8144,19.3756,19.7507,325900.0],["2019-02-01",19.779,20.0408,19.319,19.878,325800.0],["2019-02-04",19.8214,20.2673,19.7648,20.1965,83500.0],["2019-02-05",20.246,20.4229,20.2036,20.3805,113300.0],["2019-02-06",20.2673,20.4512,20.1682,20.1965,255800.0],["2019-02-07",20.3097,20.3805,20.1116,20.1965,212100.0],["2019-02-08",20.1753,20.2319,19.8427,19.963,274600.0],["2019-02-11",19.9771,20.0691,19.871,19.9347,259200.0],["2019-02-12",20.0479,20.1823,19.9347,19.9913,177300.0],["2019-02-13",20.0762,20.0903,19.871,19.9347,199500.0],["2019-02-14",19.8356,19.9559,19.779,19.8639,218600.0],["2019-02-15",19.8922,19.9488,19.8073,19.8851,148300.0],["2019-02-19",19.8497,19.9205,19.7294,19.8851,130300.0],["2019-02-20",19.8851,20.0408,19.8427,19.8851,284100.0],["2019-02-21",19.8922,20.1116,19.8073,20.0125,292200.0],["2019-02-22",20.0408,20.5999,20.0408,20.5149,263200.0],["2019-02-25",20.5432,20.7202,20.3876,20.4017,141300.0],["2019-02-26",20.3451,20.5079,20.0691,20.5079,216500.0],["2019-02-27",20.4229,20.5149,20.2743,20.3309,276900.0],["2019-02-28",20.2885,20.4583,19.9771,20.3239,428900.0],["2019-03-01",20.4159,20.6069,20.0691,20.2248,175800.0],["2019-03-04",20.3026,20.4159,19.9842,20.0762,155400.0],["2019-03-05",20.1753,20.1894,19.9347,20.0267,153100.0],["2019-03-06",20.062,20.062,19.7436,20.0196,113000.0],["2019-03-07",20.147,20.3734,20.0762,20.1328,262000.0],["2019-03-08",20.0762,20.2036,19.8993,20.0762,167800.0],["2019-03-11",20.1682,20.2389,19.9842,20.154,241000.0],["2019-03-12",20.154,20.2743,19.9488,20.1257,251900.0],["2019-03-13",20.1823,20.2531,19.9983,20.0974,166300.0],["2019-03-14",20.0267,20.3026,19.9842,20.1753,186400.0],["2019-03-15",20.3097,20.3663,20.1682,20.246,125000.0],["2019-03-18",20.3097,20.3734,20.2531,20.3451,112200.0],["2019-03-19",20.3734,20.5362,20.3309,20.3734,120600.0],["2019-03-20",20.4159,20.5362,20.0974,20.3946,300400.0],["2019-03-21",20.4583,20.6423,20.3734,20.4866,200800.0],["2019-03-22",20.3168,20.4159,20.1045,20.1116,174600.0],["2019-03-25",20.1187,20.3734,19.9134,20.1682,261500.0],["2019-03-26",20.2248,20.3876,20.1328,20.1682,339900.0],["2019-03-27",20.0762,20.2036,19.8144,19.8993,349100.0],["2019-03-28",19.8851,20.3309,19.8144,20.1682,380200.0],["2019-03-29",20.3451,20.8546,20.3309,20.8475,497700.0],["2019-04-01",20.7697,20.8617,20.5574,20.7555,260800.0],["2019-04-02",20.7697,20.8051,20.246,20.2673,272100.0],["2019-04-03",20.3168,20.4937,20.2177,20.4159,237000.0],["2019-04-04",20.3876,20.4442,20.1965,20.4159,339600.0],["2019-04-05",20.4796,20.522,20.2106,20.2531,179900.0],["2019-04-08",20.2531,20.3876,20.0691,20.3026,488800.0],["2019-04-09",20.3168,20.5432,20.1682,20.2814,372400.0],["2019-04-10",20.3309,20.5432,20.0974,20.1116,580200.0],["2019-04-11",20.1399,20.2319,19.9771,20.0408,192700.0],["2019-04-12",20.0762,20.3168,19.9488,20.246,155000.0],["2019-04-15",20.3451,20.4937,20.2106,20.3593,233400.0],["2019-04-16",20.3734,20.4512,20.147,20.2531,277600.0],["2019-04-17",20.3663,20.4512,20.239,20.3239,253400.0],["2019-04-18",20.3097,20.4866,20.1186,20.3097,347400.0],["2019-04-22",20.4986,20.7632,20.3075,20.3296,207600.0],["2019-04-23",20.3737,20.4986,20.1752,20.4178,248600.0],["2019-04-24",20.4472,20.4839,20.1458,20.1899,242800.0],["2019-04-25",20.1385,20.1679,19.9474,20.1017,250700.0],["2019-04-26",20.212,20.3369,20.1164,20.1752,198100.0],["2019-04-29",20.212,20.212,20.0503,20.212,203700.0],["2019-04-30",20.1973,20.2561,19.8665,20.2414,260200.0],["2019-05-01",20.2487,20.3737,19.5358,19.8739,439900.0],["2019-05-02",19.8812,19.9694,19.7122,19.8959,275300.0],["2019-05-03",19.9841,20.1017,19.9033,19.9915,205500.0],["2019-05-06",19.7489,20.0209,19.7489,19.9988,155200.0],["2019-05-07",19.9327,19.9621,19.4549,19.5137,197900.0],["2019-05-08",19.5578,19.646,19.3741,19.4402,228500.0],["2019-05-09",19.3373,19.4402,18.7788,19.4035,262300.0],["2019-05-10",19.4035,19.7636,19.2932,19.6313,321500.0],["2019-05-13",19.3741,19.477,19.1021,19.4255,244700.0],["2019-05-14",19.5431,19.7195,19.4696,19.6534,270300.0],["2019-05-15",19.5578,19.94,19.5284,19.771,135800.0],["2019-05-16",19.8224,19.8371,19.5946,19.6828,150300.0],["2019-05-17",19.5725,19.7122,19.33,19.3594,134200.0],["2019-05-20",19.3373,19.5064,19.2344,19.3814,92500.0],["2019-05-21",19.5284,19.5284,19.2859,19.4108,82900.0],["2019-05-22",19.4549,19.6534,19.3814,19.5284,169900.0],["2019-05-23",19.3888,19.5358,19.2785,19.4329,133100.0],["2019-05-24",19.5505,19.6534,19.3079,19.3373,166200.0],["2019-05-28",19.3888,19.5211,19.1609,19.2785,321000.0],["2019-05-29",19.2271,19.5578,19.1242,19.4843,284900.0],["2019-05-30",19.5725,19.7122,19.4402,19.5725,217200.0],["2019-05-31",19.4476,19.7416,19.2197,19.7048,320700.0],["2019-06-03",19.8224,20.1017,19.8224,19.9621,173100.0],["2019-06-04",20.0135,20.1385,19.9327,20.1238,154000.0],["2019-06-05",20.1532,20.3369,20.0209,20.1091,226200.0],["2019-06-06",20.1605,20.2634,20.0429,20.065,137100.0],["2019-06-07",20.1605,20.2487,19.9768,19.9915,91800.0],["2019-06-10",20.0576,20.0944,19.8739,20.0797,194800.0],["2019-06-11",20.2708,20.4545,20.1091,20.4031,125600.0],["2019-06-12",20.3737,20.5354,20.3149,20.5133,91800.0],["2019-06-13",20.6162,20.6162,20.2781,20.359,93400.0],["2019-06-14",20.3149,20.4104,20.0209,20.1679,171100.0],["2019-06-17",20.2487,20.359,19.9768,19.9768,85500.0],["2019-06-18",20.1385,20.212,20.0282,20.1017,73900.0],["2019-06-19",20.1017,20.4031,20.0503,20.2781,188800.0],["2019-06-20",20.5574,20.5868,20.3296,20.359,137100.0],["2019-06-21",20.3296,20.381,20.1826,20.2855,160800.0],["2019-06-24",20.3149,20.5501,20.2267,20.4619,307500.0],["2019-06-25",20.4178,20.5721,20.4031,20.4325,233700.0],["2019-06-26",20.6089,20.6089,20.359,20.4178,64800.0],["2019-06-27",20.5427,20.5427,20.212,20.3222,73500.0],["2019-06-28",20.4178,20.8146,20.3516,20.7632,356500.0],["2019-07-01",21.0204,21.0204,20.528,20.5795,209400.0],["2019-07-02",20.5795,20.675,20.4766,20.4839,188800.0],["2019-07-03",20.4913,20.8734,20.4913,20.6897,72400.0],["2019-07-05",20.7265,20.9249,20.5868,20.8808,155400.0],["2019-07-08",20.8955,20.9396,20.7705,20.8367,136900.0],["2019-07-09",20.8808,20.8808,20.5942,20.8514,146400.0],["2019-07-10",20.9175,21.2409,20.8293,21.1821,127500.0],["2019-07-11",21.263,21.5349,21.1821,21.5349,156300.0],["2019-07-12",21.5276,21.5496,21.3806,21.432,207900.0],["2019-07-15",21.6084,21.6084,21.3291,21.3291,86600.0],["2019-07-16",21.3291,21.4761,21.2924,21.4614,81000.0],["2019-07-17",21.4247,21.4982,21.2336,21.263,73600.0],["2019-07-18",21.2777,21.3659,21.1454,21.2409,67600.0],["2019-07-19",21.2924,21.432,21.0351,21.0498,98300.0],["2019-07-22",21.116,21.1748,20.8661,20.9396,81100.0],["2019-07-23",21.0131,21.0131,20.6383,20.7191,100000.0],["2019-07-24",20.7852,20.8808,20.4986,20.5868,88000.0],["2019-07-25",20.6676,20.6823,20.4251,20.506,241900.0],["2019-07-26",20.5721,20.7265,20.528,20.6162,78100.0],["2019-07-29",20.697,20.7779,20.5354,20.7338,165600.0],["2019-07-30",20.6676,20.7558,20.3663,20.4325,64400.0],["2019-07-31",20.4325,20.675,20.381,20.5501,161400.0],["2019-08-01",20.5501,20.7485,20.1973,20.212,78800.0],["2019-08-02",20.2561,20.3884,19.94,20.0135,99900.0],["2019-08-05",19.771,19.771,19.2932,19.5578,164500.0],["2019-08-06",19.6828,19.8004,19.4476,19.5064,140000.0],["2019-08-07",19.5064,19.8812,19.4329,19.8371,147800.0],["2019-08-08",19.9033,20.1899,19.5505,20.0503,197200.0],["2019-08-09",19.918,20.1091,19.6313,19.6901,358400.0],["2019-08-12",19.1095,19.1095,17.9997,18.1687,1259100.0],["2019-08-13",18.1981,18.5877,18.0291,18.0952,920600.0],["2019-08-14",17.9629,18.0732,17.419,17.4852,305500.0],["2019-08-15",17.6322,17.691,17.0956,17.1471,464200.0],["2019-08-16",17.1397,17.691,17.0809,17.4558,427800.0],["2019-08-19",17.5881,17.5881,16.9486,16.9707,322600.0],["2019-08-20",17.0809,17.2647,16.8237,16.9046,366300.0],["2019-08-21",16.9192,17.2132,16.9119,17.1765,442300.0],["2019-08-22",17.1691,17.4925,17.0809,17.3455,438700.0],["2019-08-23",17.3602,17.3602,16.6988,16.7429,281200.0],["2019-08-26",16.7429,16.8384,16.3974,16.4121,226400.0],["2019-08-27",16.5297,16.6179,16.1916,16.2357,230200.0],["2019-08-28",16.1696,16.368,15.9638,16.3533,815600.0],["2019-08-29",16.2431,16.4562,16.1769,16.3092,215500.0],["2019-08-30",16.3754,16.6253,16.3092,16.6106,216500.0],["2019-09-03",16.515,16.5665,16.3901,16.5003,275400.0],["2019-09-04",16.5077,16.787,16.4636,16.7576,401500.0],["2019-09-05",16.8237,17.2279,16.7943,17.1765,409100.0],["2019-09-06",17.3088,17.3896,17.0883,17.2132,311900.0],["2019-09-09",17.1618,17.1618,16.8017,16.9119,356400.0],["2019-09-10",16.8605,16.956,16.7943,16.8384,322500.0],["2019-09-11",16.7796,16.8458,16.6326,16.8237,362400.0],["2019-09-12",16.9119,17.0736,16.809,16.8384,315500.0],["2019-09-13",16.7796,16.9707,16.7796,16.8825,214100.0],["2019-09-16",16.9192,17.0515,16.8605,16.9854,300400.0],["2019-09-17",16.9266,16.956,16.6914,16.8899,521100.0],["2019-09-18",16.9193,16.9193,16.5518,16.6473,312000.0],["2019-09-19",16.6767,16.7576,16.4636,16.64,422900.0],["2019-09-20",16.7355,16.8164,16.4415,16.5003,199500.0],["2019-09-23",16.4709,16.5812,16.3827,16.5297,259500.0],["2019-09-24",16.5738,16.6253,16.2137,16.2651,206500.0],["2019-09-25",16.2063,16.3607,15.9564,16.2798,383700.0],["2019-09-26",16.2798,16.5003,16.2504,16.4342,286000.0],["2019-09-27",16.3827,16.7429,16.3827,16.5077,148200.0],["2019-09-30",16.5003,16.5591,16.2504,16.3092,353200.0],["2019-10-01",16.2798,16.3313,16.1181,16.2651,356200.0],["2019-10-02",16.2137,16.2357,16.0593,16.0667,428700.0],["2019-10-03",16.052,16.2284,15.9858,16.0593,332600.0],["2019-10-04",16.0961,16.4636,16.0887,16.4415,147500.0],["2019-10-07",16.368,16.3974,16.0667,16.0961,149400.0],["2019-10-08",16.1108,16.1108,15.9785,16.0226,247500.0],["2019-10-09",16.0373,16.1549,16.0152,16.052,222900.0],["2019-10-10",16.0593,16.3239,16.0593,16.221,262300.0],["2019-10-11",16.4415,16.5444,16.3166,16.3313,200100.0],["2019-10-14",16.2504,16.5518,16.1475,16.2063,631400.0],["2019-10-15",16.2063,16.3166,16.0005,16.3166,439700.0],["2019-10-16",16.2357,16.3092,16.0373,16.074,222200.0],["2019-10-17",16.0446,16.1916,16.0299,16.052,261600.0],["2019-10-18",16.1108,16.2284,16.0373,16.1475,308500.0],["2019-10-21",15.8682,15.9564,15.5007,15.6992,519000.0],["2019-10-22",15.6624,15.7947,15.4419,15.5007,235900.0],["2019-10-23",15.3978,15.5522,15.2949,15.5448,883200.0],["2019-10-24",15.6036,15.8903,15.5669,15.7065,227100.0],["2019-10-25",15.6404,15.6404,15.0965,15.1038,411800.0],["2019-10-28",15.1112,15.2288,14.8981,14.8981,485300.0],["2019-10-29",14.8834,14.9569,14.7364,14.7658,406000.0],["2019-10-30",14.729,14.7805,14.5379,14.729,579400.0],["2019-10-31",14.7805,14.7952,14.5673,14.5894,197500.0],["2019-11-01",14.6261,14.7364,14.4644,14.5894,582100.0],["2019-11-04",14.6041,14.7437,14.5232,14.582,154000.0],["2019-11-05",14.4938,14.5379,14.3174,14.3762,430500.0],["2019-11-06",14.3101,14.4424,14.2072,14.2586,421400.0],["2019-11-07",14.2733,14.5085,14.2733,14.3468,372500.0],["2019-11-08",14.3542,14.3689,13.9426,14.0161,598100.0],["2019-11-11",13.9646,14.2292,13.8029,13.9132,450200.0],["2019-11-12",13.4942,13.9132,13.0827,13.4722,628100.0],["2019-11-13",13.3766,13.3766,13.1488,13.2296,1319600.0],["2019-11-14",13.2297,13.4207,13.1488,13.2223,574500.0],["2019-11-15",13.8617,14.0896,13.7956,13.8911,532500.0],["2019-11-18",13.8764,13.8764,13.384,13.5016,395100.0],["2019-11-19",13.5383,13.7074,13.3766,13.6853,430100.0],["2019-11-20",13.5677,13.7809,13.4942,13.7735,375700.0],["2019-11-21",13.7,13.7882,13.406,13.5898,381500.0],["2019-11-22",13.6559,13.6559,13.3766,13.4942,422600.0],["2019-11-25",13.4501,13.678,13.384,13.6706,515300.0],["2019-11-26",13.678,13.6853,13.4501,13.4869,423500.0],["2019-11-27",13.406,13.6559,13.3325,13.6412,747700.0],["2019-11-29",13.6192,13.7074,13.4281,13.6045,335000.0],["2019-12-02",13.6706,13.7588,13.5677,13.6045,614400.0],["2019-12-03",13.5016,13.6559,13.09,13.2149,598800.0],["2019-12-04",13.2884,13.5236,13.1856,13.4869,376400.0],["2019-12-05",13.4648,13.7809,13.4648,13.7809,457800.0],["2019-12-06",13.8176,14.0014,13.8176,13.9573,236200.0],["2019-12-09",13.9573,14.1043,13.9279,13.9573,157100.0],["2019-12-10",13.9058,14.0455,13.5971,13.5971,375400.0],["2019-12-11",13.6706,14.0822,13.6706,13.847,176900.0],["2019-12-12",13.8691,13.994,13.7956,13.8764,134800.0],["2019-12-13",13.9279,14.2807,13.9279,14.1484,366400.0],["2019-12-16",14.2292,14.413,14.2292,14.2733,240400.0],["2019-12-17",14.3762,14.5453,14.3174,14.3909,482800.0],["2019-12-18",14.428,14.5542,14.1534,14.4355,379800.0],["2019-12-19",14.4503,14.7249,14.3687,14.6804,248800.0],["2019-12-20",14.6581,14.6581,14.3315,14.4355,395800.0],["2019-12-23",14.3761,14.5542,14.2796,14.48,229100.0],["2019-12-24",14.4726,14.4874,14.2573,14.2722,72500.0],["2019-12-26",14.2647,14.4651,14.2647,14.4429,135300.0],["2019-12-27",14.4503,14.5394,14.287,14.3687,116600.0],["2019-12-30",14.3315,14.4577,14.1534,14.2202,137600.0],["2019-12-31",14.2276,14.2276,14.0644,14.0792,105400.0],["2020-01-02",14.1386,14.4429,14.0347,14.4058,251000.0],["2020-01-03",14.3538,14.4726,14.2647,14.3687,196300.0],["2020-01-06",14.3538,14.4206,14.0198,14.1015,181400.0],["2020-01-07",14.1015,14.2202,14.0272,14.0718,227100.0],["2020-01-08",14.0792,14.3687,13.9605,14.3612,241300.0],["2020-01-09",14.3687,14.4726,14.1089,14.3909,226400.0],["2020-01-10",14.4058,15.0069,14.4058,14.8882,212200.0],["2020-01-13",14.8882,14.9921,14.6804,14.7323,285500.0],["2020-01-14",14.7472,14.8065,14.3315,14.4577,371600.0],["2020-01-15",14.4726,14.4726,14.1163,14.2647,582100.0],["2020-01-16",14.2796,14.4429,14.1683,14.2647,148300.0],["2020-01-17",14.2944,14.3835,14.2351,14.3538,76700.0],["2020-01-21",14.3612,14.3612,14.0347,14.1015,285500.0],["2020-01-22",14.0569,14.0569,13.4855,13.5522,238300.0],["2020-01-23",13.5597,13.5894,13.4483,13.5745,119000.0],["2020-01-24",13.53,13.5819,13.4187,13.4929,73000.0],["2020-01-27",13.3593,13.3741,13.1069,13.2257,304100.0],["2020-01-28",13.2554,13.4632,13.1737,13.4558,175700.0],["2020-01-29",13.4335,13.5077,13.2628,13.4483,258300.0],["2020-01-30",13.3593,13.5374,13.2554,13.4483,353000.0],["2020-01-31",13.389,13.4632,13.1515,13.2257,348600.0],["2020-02-03",13.2331,13.4706,13.2331,13.4261,164500.0],["2020-02-04",13.5522,13.7601,13.4855,13.6413,181100.0],["2020-02-05",13.7081,13.9233,13.7081,13.7897,255500.0],["2020-02-06",13.8343,13.8714,13.6265,13.7378,135800.0],["2020-02-07",13.5894,13.7601,13.53,13.6784,287000.0],["2020-02-10",13.671,13.8788,13.5745,13.7675,300900.0],["2020-02-11",13.7972,14.094,13.7972,14.0792,508400.0],["2020-02-12",14.1089,14.2054,13.8491,13.9382,283500.0],["2020-02-13",13.8937,13.9011,13.723,13.812,429500.0],["2020-02-14",13.7823,13.7823,13.3296,13.4929,332200.0],["2020-02-18",13.5151,13.5151,13.3073,13.3296,116600.0],["2020-02-19",13.3444,13.3519,12.9882,13.0253,187300.0],["2020-02-20",12.9808,12.9808,12.6691,12.9066,194700.0],["2020-02-21",12.8398,12.914,12.6987,12.8249,331600.0],["2020-02-24",12.5206,12.5429,12.3054,12.387,428500.0],["2020-02-25",12.3796,12.4316,12.0827,12.1347,334800.0],["2020-02-26",12.1644,12.2534,11.9417,12.0234,331300.0],["2020-02-27",11.9788,12.2386,11.8823,11.9788,1173000.0],["2020-02-28",11.8749,11.9417,11.5929,11.8304,895300.0],["2020-03-02",11.8601,12.0085,11.682,11.9862,716000.0],["2020-03-03",11.912,12.4093,11.9046,12.0827,651100.0],["2020-03-04",12.1866,12.246,11.8898,12.0605,458700.0],["2020-03-05",11.8823,12.0382,11.5855,11.6523,332800.0],["2020-03-06",11.5038,11.6597,11.3257,11.4148,587300.0],["2020-03-09",11.0437,11.1327,10.5316,10.5464,728900.0],["2020-03-10",10.7616,11.0363,10.6577,10.8878,508000.0],["2020-03-11",10.7542,10.9398,10.3683,10.4128,668500.0],["2020-03-12",10.0417,10.732,9.1585,10.3163,474100.0],["2020-03-13",10.6874,10.7616,9.9898,10.5464,384100.0],["2020-03-16",9.0546,9.7374,8.9062,9.3886,448800.0],["2020-03-17",9.448,9.7671,9.2402,9.3144,741200.0],["2020-03-18",8.9062,9.2402,8.3496,9.0917,970200.0],["2020-03-19",8.9507,9.5667,8.8468,9.1956,305300.0],["2020-03-20",9.4257,9.871,9.1363,9.1734,487200.0],["2020-03-23",9.0695,9.3144,8.8542,9.0769,338800.0],["2020-03-24",9.4183,9.6187,9.1437,9.3367,250500.0],["2020-03-25",9.3441,9.8636,9.2624,9.6187,361400.0],["2020-03-26",9.6558,10.5613,9.6558,10.0195,307500.0],["2020-03-27",9.7597,9.9452,9.5519,9.7597,147000.0],["2020-03-30",9.7523,9.8562,9.6187,9.8265,297500.0],["2020-03-31",9.8265,10.3386,9.7523,9.9304,313100.0],["2020-04-01",9.6855,10.0046,9.6855,9.8413,228200.0],["2020-04-02",9.8339,10.2199,9.8042,10.1679,250900.0],["2020-04-03",10.1011,10.257,9.9601,10.1159,187900.0],["2020-04-06",10.2866,10.5909,10.2644,10.4573,270700.0],["2020-04-07",10.7245,11.0585,10.6281,10.6874,394900.0],["2020-04-08",10.8062,11.0882,10.7023,10.9472,415400.0],["2020-04-09",11.0288,11.3331,10.9843,11.2218,270200.0],["2020-04-13",11.2441,11.296,10.732,11.2366,149400.0],["2020-04-14",11.1921,11.6003,11.1921,11.4073,289200.0],["2020-04-15",11.2218,11.3331,10.9398,10.962,290900.0],["2020-04-16",11.1417,11.9217,11.1264,11.7688,596700.0],["2020-04-17",11.8606,11.9447,11.3253,11.3788,308400.0],["2020-04-20",11.3176,11.3864,11.0117,11.0729,178500.0],["2020-04-21",10.8894,10.8894,10.4153,10.5376,143900.0],["2020-04-22",10.5529,10.7594,10.4841,10.5759,259400.0],["2020-04-23",10.5835,10.7364,10.3388,10.5835,215800.0],["2020-04-24",10.6141,10.7594,10.2317,10.377,207300.0],["2020-04-27",10.4459,10.5223,10.3388,10.377,307500.0],["2020-04-28",10.4917,10.7976,10.3617,10.6676,420100.0],["2020-04-29",10.7747,11.2029,10.7747,11.0806,221700.0],["2020-04-30",11.0117,11.05,10.7517,10.8741,151100.0],["2020-05-01",10.7823,10.7823,10.1935,10.2929,122500.0],["2020-05-04",10.1935,10.6217,10.1247,10.5759,197900.0],["2020-05-05",10.6217,10.8359,10.4459,10.4459,123000.0],["2020-05-06",10.53,10.6676,10.4535,10.66,191500.0],["2020-05-07",10.7059,10.7059,10.3006,10.4076,315000.0],["2020-05-08",10.4764,10.79,10.4764,10.5988,153700.0],["2020-05-11",10.6676,10.6676,10.0406,10.0635,149100.0],["2020-05-12",10.0788,10.2853,10.0788,10.1476,185600.0],["2020-05-13",10.1553,10.2088,9.7653,9.8341,233900.0],["2020-05-14",9.6659,9.8723,9.5817,9.857,213800.0],["2020-05-15",9.8112,10.0635,9.7653,9.88,201800.0],["2020-05-18",10.0406,10.4153,10.0406,10.3235,275000.0],["2020-05-19",10.3235,10.4688,10.1553,10.1935,353600.0],["2020-05-20",10.3312,10.5223,10.2623,10.4994,141500.0],["2020-05-21",10.4917,10.6523,10.2853,10.3082,160400.0],["2020-05-22",10.3617,10.3617,10.2012,10.2776,293700.0],["2020-05-26",10.4841,10.7364,10.4229,10.5759,423500.0],["2020-05-27",10.6141,10.8206,10.507,10.7441,254400.0],["2020-05-28",10.8129,11.05,10.6141,10.8435,337100.0],["2020-05-29",10.8664,10.8817,10.3388,10.7135,316700.0],["2020-06-01",10.6906,11.1953,10.6906,11.0653,137600.0],["2020-06-02",11.1417,11.4935,11.1417,11.4782,172100.0],["2020-06-03",11.5853,12.1129,11.5853,12.0135,231800.0],["2020-06-04",11.937,12.1359,11.6311,11.8835,193200.0],["2020-06-05",11.9829,12.2964,11.9829,12.0441,152800.0],["2020-06-08",12.1282,12.7094,12.1282,12.6482,204100.0],["2020-06-09",12.4417,12.4417,12.0517,12.3194,125100.0],["2020-06-10",12.3423,12.3423,11.7917,11.83,94400.0],["2020-06-11",11.4629,11.4629,11.2717,11.3482,125500.0],["2020-06-12",11.5394,11.7688,11.3864,11.6082,143600.0],["2020-06-15",11.3788,11.5088,11.0194,11.4706,221000.0],["2020-06-16",11.7306,11.937,11.6541,11.7459,112000.0],["2020-06-17",11.7994,11.9064,11.6235,11.6464,176000.0],["2020-06-18",11.5623,11.6312,11.417,11.4323,82300.0],["2020-06-19",11.57,11.7,11.44,11.5088,115000.0],["2020-06-22",11.4476,11.5776,11.3788,11.4935,135100.0],["2020-06-23",11.5547,11.7459,11.5547,11.7076,86100.0],["2020-06-24",11.6311,11.6311,11.2029,11.5317,175500.0],["2020-06-25",11.4629,11.6694,11.3329,11.6617,257200.0],["2020-06-26",11.6694,11.6694,11.1341,11.1494,90500.0],["2020-06-29",11.2335,11.4553,11.2335,11.4017,133300.0],["2020-06-30",11.4476,11.4476,10.8206,10.9506,270100.0],["2020-07-01",10.9735,11.5012,10.9735,11.5012,107900.0],["2020-07-02",11.6464,11.8376,11.5241,11.7612,197900.0],["2020-07-06",11.937,12.1588,11.8529,12.1359,134200.0],["2020-07-07",12.0364,12.0976,11.937,11.937,134600.0],["2020-07-08",12.0364,12.0823,11.5853,11.6617,153200.0],["2020-07-09",11.6311,11.6311,11.1876,11.2335,172000.0],["2020-07-10",11.2947,11.44,11.2182,11.2794,109300.0],["2020-07-13",11.3176,11.7459,11.2794,11.4629,144300.0],["2020-07-14",11.417,11.6235,11.1953,11.6235,163100.0],["2020-07-15",11.677,11.7382,11.3176,11.3176,151800.0],["2020-07-16",11.2412,11.3329,11.0653,11.0882,74100.0],["2020-07-17",11.1264,11.5164,11.1264,11.5088,178300.0],["2020-07-20",11.5012,11.6235,11.3176,11.44,168000.0],["2020-07-21",11.5547,11.6312,11.2717,11.3253,148600.0],["2020-07-22",11.2641,11.44,11.2259,11.417,82100.0],["2020-07-23",11.4094,11.5012,11.287,11.3253,111800.0],["2020-07-24",11.2488,11.4859,11.1264,11.4094,121900.0],["2020-07-27",11.4859,11.7688,11.417,11.6235,105600.0],["2020-07-28",11.57,11.7153,11.547,11.6388,98900.0],["2020-07-29",11.7153,11.7764,11.547,11.6617,141000.0],["2020-07-30",11.5547,11.6235,11.3864,11.4935,80000.0],["2020-07-31",11.4706,11.5088,11.2488,11.4476,106000.0],["2020-08-03",11.4476,11.6082,11.3864,11.44,104000.0],["2020-08-04",11.5012,11.7229,11.2564,11.2641,180200.0],["2020-08-05",11.2106,11.3329,10.92,10.9506,136300.0],["2020-08-06",10.9353,11.027,10.4917,10.9812,209200.0],["2020-08-07",10.9047,11.0959,10.8741,11.05,212900.0],["2020-08-10",11.027,11.1112,10.6753,10.7059,131800.0],["2020-08-11",10.7135,10.9582,10.6982,10.7517,138000.0],["2020-08-12",10.7747,10.9812,10.6906,10.897,100000.0],["2020-08-13",10.8588,11.0882,10.8435,10.9276,178200.0],["2020-08-14",10.8435,10.8588,10.5147,10.5835,407900.0],["2020-08-17",10.5682,10.6217,10.4306,10.5453,202100.0],["2020-08-18",10.5529,10.6982,10.4076,10.5376,180500.0],["2020-08-19",10.5376,10.6294,10.4535,10.507,114800.0],["2020-08-20",10.4764,10.5988,10.3541,10.5376,103500.0],["2020-08-21",10.4535,10.5606,10.4382,10.4535,122000.0],["2020-08-24",10.5453,10.6217,10.3923,10.4612,235600.0],["2020-08-25",10.53,10.6217,10.4535,10.53,133600.0],["2020-08-26",10.4917,10.4917,10.2547,10.3312,184400.0],["2020-08-27",10.4153,10.4229,10.2317,10.3464,169800.0],["2020-08-28",10.3541,10.4535,10.3312,10.4459,165100.0],["2020-08-31",10.3617,10.4764,10.0941,10.0941,165500.0],["2020-09-01",10.0635,10.1553,9.8647,9.9029,672000.0],["2020-09-02",9.9717,10.4,9.857,10.3464,1379500.0],["2020-09-03",10.3617,10.4306,10.2164,10.2623,152800.0],["2020-09-04",10.3235,10.3388,10.1629,10.2929,224900.0],["2020-09-08",10.1782,10.5606,10.0635,10.53,183400.0],["2020-09-09",10.5912,10.7976,10.3694,10.3847,203000.0],["2020-09-10",10.3541,10.4382,10.1706,10.2088,214400.0],["2020-09-11",10.2241,10.2776,10.0864,10.1706,137000.0],["2020-09-14",10.2088,10.4306,10.2088,10.377,77200.0],["2020-09-15",10.4153,10.507,10.2317,10.2929,156200.0],["2020-09-16",10.27,10.4306,10.1017,10.2241,207800.0],["2020-09-17",10.1323,10.2623,10.1017,10.2394,170200.0],["2020-09-18",10.2776,10.3541,10.0941,10.1017,114200.0],["2020-09-21",9.9564,10.0406,9.8647,9.9717,139500.0],["2020-09-22",9.9564,10.0329,9.9106,9.9412,203300.0],["2020-09-23",9.9564,10.0176,9.7806,9.7806,273000.0],["2020-09-24",9.7576,9.9259,9.7041,9.8953,187600.0],["2020-09-25",9.9182,10.01,9.8035,10.0023,327600.0],["2020-09-28",10.1017,10.1706,9.8494,9.88,152800.0],["2020-09-29",9.8417,9.88,9.6812,9.727,214200.0],["2020-09-30",9.7882,9.9182,9.7117,9.9182,129100.0],["2020-10-01",9.9259,9.9488,9.7041,9.7653,99700.0],["2020-10-02",9.6659,9.7347,9.6506,9.6812,95700.0],["2020-10-05",9.5129,9.6735,9.4364,9.5664,267000.0],["2020-10-06",9.4823,9.597,9.36,9.3829,192300.0],["2020-10-07",9.337,9.5053,9.3294,9.4594,136000.0],["2020-10-08",9.467,9.5359,9.3294,9.4364,165200.0],["2020-10-09",9.5053,9.7041,9.4059,9.5741,138700.0],["2020-10-12",9.597,9.6353,9.4823,9.5282,123900.0],["2020-10-13",9.4212,9.5894,9.3447,9.3447,140000.0],["2020-10-14",9.3294,9.4441,9.23,9.4059,219300.0],["2020-10-15",9.2988,9.3906,9.2223,9.3294,171700.0],["2020-10-16",9.3982,9.4059,9.2529,9.337,210900.0],["2020-10-19",9.3676,9.4365,9.2912,9.337,248500.0],["2020-10-20",9.3676,9.3906,9.2606,9.2912,251800.0],["2020-10-21",9.337,9.4364,9.2912,9.3523,288800.0],["2020-10-22",9.3982,9.4441,9.2606,9.3676,596700.0],["2020-10-23",9.4517,9.4823,9.36,9.4364,505400.0],["2020-10-26",9.3217,9.3982,9.1,9.1994,490300.0],["2020-10-27",9.1994,9.2759,9.0388,9.0464,349300.0],["2020-10-28",8.97,8.9929,8.7865,8.817,391400.0],["2020-10-29",8.84,8.947,8.6794,8.7253,363200.0],["2020-10-30",8.7253,8.7253,8.1976,8.2282,917300.0],["2020-11-02",8.3965,8.5188,8.32,8.4041,290000.0],["2020-11-03",8.5494,8.6259,8.32,8.427,270800.0],["2020-11-04",8.4729,8.6947,8.3123,8.6029,271000.0],["2020-11-05",8.71,9.0388,8.687,9.0159,375500.0],["2020-11-06",9.0388,9.3676,9.0388,9.2912,289400.0],["2020-11-09",9.6659,10.0788,9.597,9.9106,286000.0],["2020-11-10",9.8035,10.5682,9.8035,10.4917,348900.0],["2020-11-11",10.6141,10.6141,10.3388,10.5376,893500.0],["2020-11-12",10.4841,10.7441,10.4459,10.5682,334800.0],["2020-11-13",10.6064,10.8359,10.5147,10.8206,226600.0],["2020-11-16",10.8817,11.157,10.8206,11.1188,552800.0],["2020-11-17",10.92,11.0347,10.8588,10.9964,281500.0],["2020-11-18",11.0117,11.0882,10.9659,11.0576,247500.0],["2020-11-19",11.0806,11.0806,10.7747,10.9353,354700.0],["2020-11-20",10.79,11.0194,10.7594,10.7823,190500.0],["2020-11-23",10.8512,10.9812,10.8053,10.9429,423300.0],["2020-11-24",10.897,11.3482,10.8664,11.2412,296700.0],["2020-11-25",11.1647,11.2641,11.1035,11.2259,413800.0],["2020-11-27",11.2029,11.2564,11.0576,11.0806,383400.0],["2020-11-30",10.9582,10.9964,10.79,10.9429,1145700.0],["2020-12-01",11.0576,11.7841,11.0194,11.7688,500500.0],["2020-12-02",11.7764,11.7917,11.44,11.4859,279200.0],["2020-12-03",11.4935,11.8453,11.4935,11.7459,146100.0],["2020-12-04",11.807,12.0747,11.7688,12.0517,162300.0],["2020-12-07",12.0364,12.0364,11.6388,11.6923,122500.0],["2020-12-08",11.6311,11.8453,11.5853,11.6541,90900.0],["2020-12-09",11.7764,11.9294,11.6847,11.7917,119200.0],["2020-12-10",11.7688,11.9447,11.7,11.7688,105000.0],["2020-12-11",11.7229,11.8759,11.6464,11.6847,104900.0],["2020-12-14",11.7153,11.7459,11.4017,11.4629,132600.0],["2020-12-15",11.5011,11.7153,11.4476,11.4935,147500.0],["2020-12-16",11.4859,11.6923,11.4017,11.5776,102200.0],["2020-12-17",11.9523,12.0059,11.7,11.7076,126500.0],["2020-12-18",11.7688,11.9447,11.7688,11.8759,207500.0],["2020-12-21",11.6388,11.8453,11.44,11.5241,135400.0],["2020-12-22",11.5921,11.816,11.5457,11.6075,153200.0],["2020-12-23",11.6229,11.7156,11.5225,11.5689,98400.0],["2020-12-24",11.6152,11.677,11.4762,11.6075,37800.0],["2020-12-28",11.5689,11.7697,11.538,11.6307,96600.0],["2020-12-29",11.6307,11.7465,11.453,11.5071,124400.0],["2020-12-30",11.4299,11.7156,11.4067,11.5225,129600.0],["2020-12-31",11.453,11.4994,11.3063,11.3526,50500.0],["2021-01-04",11.538,11.7465,11.3681,11.453,189000.0],["2021-01-05",11.4917,11.8392,11.4917,11.6847,152000.0],["2021-01-06",11.8315,12.3334,11.7774,12.1558,174400.0],["2021-01-07",12.1944,12.2639,11.8006,11.9396,112100.0],["2021-01-08",11.9628,12.1095,11.9241,12.0863,168500.0],["2021-01-11",12.04,12.1558,11.9859,12.0554,172900.0],["2021-01-12",12.0709,12.3721,12.0631,12.3566,294800.0],["2021-01-13",12.2717,12.7428,12.2485,12.6501,214400.0],["2021-01-14",12.7196,12.8432,12.5497,12.7659,259000.0],["2021-01-15",12.5265,12.7659,12.4261,12.681,506100.0],["2021-01-19",12.9049,13.0053,12.82,12.9513,425400.0],["2021-01-20",12.9513,13.1289,12.9513,13.0517,143800.0],["2021-01-21",13.1444,13.1907,12.681,12.7891,251400.0],["2021-01-22",12.6733,12.82,12.6269,12.7428,572100.0],["2021-01-25",12.6038,12.8509,12.6038,12.7196,900300.0],["2021-01-26",12.7814,12.8972,12.6964,12.8277,353000.0],["2021-01-27",12.7968,12.8972,12.6733,12.681,350700.0],["2021-01-28",12.7582,12.8277,12.6115,12.82,403600.0],["2021-01-29",12.7737,12.9127,12.6038,12.7041,770900.0],["2021-02-01",12.7428,13.1366,12.6655,13.0594,333800.0],["2021-02-02",13.0517,13.4301,13.0208,13.2447,159600.0],["2021-02-03",13.2911,13.5537,13.2911,13.4069,221600.0],["2021-02-04",13.3606,13.5459,13.2911,13.4764,224800.0],["2021-02-05",13.4687,13.4687,13.2293,13.3297,205900.0],["2021-02-08",13.3992,13.7699,13.322,13.7622,162600.0],["2021-02-09",13.7467,14.0093,13.6,13.9861,163900.0],["2021-02-10",14.0325,14.3723,13.9939,14.3337,361300.0],["2021-02-11",14.3028,14.4881,13.5537,13.5768,431200.0],["2021-02-12",13.7467,13.7776,13.5923,13.6618,103700.0],["2021-02-16",13.7081,13.8085,13.4687,13.5073,117800.0],["2021-02-17",13.461,13.5846,13.2756,13.5305,196400.0],["2021-02-18",13.4147,13.4533,13.1289,13.1675,106000.0],["2021-02-19",13.1907,13.3915,12.9513,13.2988,166700.0],["2021-02-22",13.3297,13.4455,12.959,12.959,154000.0],["2021-02-23",12.959,13.2061,12.7814,13.1984,279400.0],["2021-02-24",13.2139,13.5151,13.0748,13.3529,463900.0],["2021-02-25",13.3451,13.5382,13.0826,13.1366,395200.0],["2021-02-26",13.1907,13.6309,13.1289,13.3606,1429900.0],["2021-03-01",13.7004,13.7081,13.4687,13.5923,340600.0],["2021-03-02",13.7081,13.9861,13.7081,13.824,341500.0],["2021-03-03",13.8626,14.1792,13.7699,14.017,1540200.0],["2021-03-04",13.9939,14.1792,13.6386,13.7004,500900.0],["2021-03-05",13.824,13.9707,13.5846,13.8626,1285900.0],["2021-03-08",13.8857,14.0325,13.6154,13.6695,241700.0],["2021-03-09",13.6772,14.1638,13.5923,13.9707,308600.0],["2021-03-10",14.2873,14.4727,14.1174,14.1947,289400.0],["2021-03-11",14.2333,14.3646,14.1252,14.1947,242700.0],["2021-03-12",14.1406,14.2951,14.0093,14.1561,135800.0],["2021-03-15",14.1561,14.4264,14.0325,14.4264,414900.0],["2021-03-16",14.3877,14.4881,14.0479,14.1947,245400.0],["2021-03-17",14.0788,14.2719,14.017,14.2101,126100.0],["2021-03-18",14.2564,14.3105,14.1252,14.1406,275200.0],["2021-03-19",14.1869,14.5808,14.1869,14.4495,195500.0],["2021-03-22",14.465,14.5885,14.3028,14.38,356000.0],["2021-03-23",14.4109,14.4264,14.1715,14.2256,294200.0],["2021-03-24",14.38,14.4804,14.1252,14.1252,270800.0],["2021-03-25",14.0711,14.2101,13.9166,14.1483,110600.0],["2021-03-26",14.1792,14.2796,13.9398,14.1561,69500.0],["2021-03-29",14.0016,14.1097,13.8008,14.017,268000.0],["2021-03-30",13.9475,13.9475,13.7081,13.7545,156000.0],["2021-03-31",13.9012,13.9475,13.6155,13.6463,273000.0],["2021-04-01",13.6772,13.8317,13.461,13.7854,352500.0],["2021-04-05",13.7854,13.9244,13.6309,13.7854,220100.0],["2021-04-06",13.8162,14.1638,13.6695,13.9784,259000.0],["2021-04-07",14.017,14.1174,13.9398,13.9784,108500.0],["2021-04-08",14.0479,14.3337,13.963,14.1329,271000.0],["2021-04-09",14.1406,14.4186,14.102,14.3723,143800.0],["2021-04-12",14.3955,14.5268,14.2796,14.326,91200.0],["2021-04-13",14.326,14.465,14.2796,14.4032,204200.0],["2021-04-14",14.3337,14.8743,14.3337,14.8048,361800.0],["2021-04-15",14.8985,15.2137,14.8276,15.0876,417200.0],["2021-04-16",15.1506,15.3634,15.001,15.1191,304000.0],["2021-04-19",15.0088,15.1585,14.8355,14.8591,152700.0],["2021-04-20",14.7646,14.9694,14.6464,14.8197,137200.0],["2021-04-21",14.8828,15.0403,14.804,15.0325,195500.0],["2021-04-22",15.0482,15.0482,14.741,14.7882,155300.0],["2021-04-23",14.8513,14.8513,14.5834,14.804,206200.0],["2021-04-26",14.7725,14.9773,14.741,14.8828,112100.0],["2021-04-27",14.7725,14.9694,14.7725,14.8749,204200.0],["2021-04-28",14.8434,15.064,14.7646,14.8434,235700.0],["2021-04-29",14.8828,15.0167,14.5834,14.6149,247400.0],["2021-04-30",14.5755,14.7488,14.3785,14.4416,138700.0],["2021-05-03",14.544,14.6858,14.4494,14.5991,298100.0],["2021-05-04",14.5282,14.6937,14.4888,14.6622,133600.0],["2021-05-05",14.6701,14.8513,14.544,14.7094,330100.0],["2021-05-06",14.8749,15.2216,14.741,15.1034,304800.0],["2021-05-07",15.1506,15.2767,14.8828,15.0325,213900.0],["2021-05-10",15.1428,15.2137,14.7803,14.8197,203200.0],["2021-05-11",14.6385,14.7961,14.481,14.7173,159600.0],["2021-05-12",14.6622,14.6937,14.347,14.3943,296800.0],["2021-05-13",14.3785,14.5913,14.2288,14.347,233100.0],["2021-05-14",14.4416,14.9222,14.3785,14.8434,214400.0],["2021-05-17",14.5834,14.6385,13.6773,13.764,522200.0],["2021-05-18",14.1658,14.8434,14.0949,14.5046,435800.0],["2021-05-19",14.3628,14.4731,14.0792,14.1816,223400.0],["2021-05-20",14.2367,14.3943,14.1107,14.3155,252700.0],["2021-05-21",14.3628,14.4573,14.0161,14.1422,82800.0],["2021-05-24",14.3313,14.5046,13.9137,13.9373,220000.0],["2021-05-25",13.9373,14.0476,13.7089,13.7798,230800.0],["2021-05-26",13.7798,13.8979,13.6616,13.8586,134200.0],["2021-05-27",13.8979,14.0792,13.7955,13.827,248100.0],["2021-05-28",13.8822,14.2367,13.8822,14.1501,193500.0],["2021-06-01",14.2446,14.4258,14.0949,14.1185,221600.0],["2021-06-02",14.1343,14.4652,14.1185,14.3628,521100.0],["2021-06-03",14.2919,14.4573,14.2682,14.3549,262500.0],["2021-06-04",14.4258,14.5519,14.3234,14.3549,505100.0],["2021-06-07",14.4022,14.4967,14.3864,14.3943,159600.0],["2021-06-08",14.4337,14.4573,14.3391,14.3785,79600.0],["2021-06-09",14.3076,14.4416,14.2682,14.3864,251800.0],["2021-06-10",14.3549,14.5597,14.3549,14.4731,454600.0],["2021-06-11",14.544,14.544,14.3943,14.3943,332100.0],["2021-06-14",14.3943,14.741,14.3943,14.7016,97500.0],["2021-06-15",14.9537,14.9616,14.7173,14.8197,244000.0],["2021-06-16",14.7961,14.9852,14.6779,14.8513,203500.0],["2021-06-17",14.8276,14.8749,14.5676,14.6385,267400.0],["2021-06-18",14.5125,14.6228,14.3707,14.3943,105700.0],["2021-06-21",14.4101,14.7252,14.3785,14.5125,61000.0],["2021-06-22",14.544,14.9694,14.3076,14.8985,227900.0],["2021-06-23",14.867,15.0797,14.804,14.8828,173000.0],["2021-06-24",14.9379,15.5288,14.93,15.5209,325300.0],["2021-06-25",15.5209,15.6943,15.3634,15.4422,147000.0],["2021-06-28",15.4343,15.4894,15.1585,15.2216,65200.0],["2021-06-29",15.2137,15.7967,15.1585,15.7494,266400.0],["2021-06-30",15.7573,15.9464,15.7022,15.8676,232900.0],["2021-07-01",16.0882,16.1197,15.7573,15.9228,229100.0],["2021-07-02",15.9306,16.553,15.4264,16.4034,243400.0],["2021-07-06",16.6712,16.8524,16.3088,16.427,430100.0],["2021-07-07",16.3876,16.4585,15.8361,16.427,282900.0],["2021-07-08",16.1828,16.3403,16.0331,16.3009,202900.0],["2021-07-09",16.3797,16.5688,16.3246,16.4979,145600.0],["2021-07-12",16.5452,16.6555,16.2221,16.4034,192900.0],["2021-07-13",16.4034,16.5452,15.9937,16.0646,291200.0],["2021-07-14",16.1512,16.4191,16.0567,16.2379,257300.0],["2021-07-15",16.2221,16.2852,15.9385,15.9858,221900.0],["2021-07-16",16.0331,16.0331,15.5131,15.6234,114200.0],["2021-07-19",15.4185,16.0094,15.3397,15.97,519900.0],["2021-07-20",16.0409,16.4112,15.9149,16.2537,128700.0],["2021-07-21",16.2221,16.3246,15.907,16.0015,226200.0],["2021-07-22",16.0015,16.3561,16.0015,16.1828,183000.0],["2021-07-23",16.167,16.2458,16.0015,16.1512,68800.0],["2021-07-26",16.1906,16.2458,15.9937,16.2221,59800.0],["2021-07-27",16.1985,16.364,16.1118,16.2379,209100.0],["2021-07-28",16.167,16.4427,16.1197,16.4034,133700.0],["2021-07-29",16.4743,17.0021,16.3482,16.8524,143500.0],["2021-07-30",16.687,16.884,16.6161,16.75,159400.0],["2021-08-02",16.8446,17.1597,16.2143,16.3482,174200.0],["2021-08-03",16.4034,16.5767,15.9779,16.5452,193000.0],["2021-08-04",16.3718,16.7815,16.3718,16.687,126700.0],["2021-08-05",17.1912,17.1912,16.3955,16.5215,139400.0],["2021-08-06",16.5846,16.5924,16.1197,16.3561,190700.0],["2021-08-09",16.3403,16.5137,16.2221,16.4112,45200.0],["2021-08-10",16.3797,16.8997,16.3561,16.6791,106100.0],["2021-08-11",16.7815,16.8603,16.4112,16.553,107300.0],["2021-08-12",16.5294,16.5452,16.1512,16.1749,109000.0],["2021-08-13",15.7809,16.1355,15.5603,15.7809,114100.0],["2021-08-16",15.8046,15.8991,15.5682,15.8361,166300.0],["2021-08-17",15.7731,16.0488,15.6076,16.0173,91900.0],["2021-08-18",16.0331,16.2379,15.8834,15.9858,217800.0],["2021-08-19",15.8834,16.1749,15.7179,16.1355,217100.0],["2021-08-20",16.1828,16.23,16.0252,16.1355,62600.0],["2021-08-23",16.1512,16.167,15.7888,15.8518,82400.0],["2021-08-24",15.7967,15.907,15.4185,15.5209,193400.0],["2021-08-25",15.5446,15.7494,15.3712,15.7415,92900.0],["2021-08-26",15.7888,15.8361,15.584,15.7573,106500.0],["2021-08-27",15.7888,16.5767,15.7652,15.7888,220800.0],["2021-08-30",15.8361,16.0961,15.6864,15.7888,81300.0],["2021-08-31",15.8282,16.0882,15.7573,15.9858,96200.0],["2021-09-01",15.8597,16.0015,15.5367,15.8676,120900.0],["2021-09-02",15.8361,15.9228,15.6234,15.7337,58200.0],["2021-09-03",15.8046,15.8755,15.6312,15.8518,79000.0],["2021-09-07",15.9385,16.0409,15.6785,15.7258,50700.0],["2021-09-08",15.6628,15.71,15.2531,15.4106,73300.0],["2021-09-09",15.4816,15.5682,15.2452,15.3476,51100.0],["2021-09-10",15.45,15.45,15.0403,15.0482,119000.0],["2021-09-13",15.0403,15.2767,14.7882,14.8513,145000.0],["2021-09-14",14.8749,15.0325,14.5755,14.6937,227600.0],["2021-09-15",14.607,14.867,14.607,14.6937,164100.0],["2021-09-16",14.6779,14.8513,14.3313,14.7094,323000.0],["2021-09-17",14.6385,14.6385,14.1816,14.2052,170500.0],["2021-09-20",14.0319,14.221,13.7955,13.9216,100300.0],["2021-09-21",14.0555,14.0792,13.7089,13.827,122000.0],["2021-09-22",13.8507,14.3943,13.8507,14.1107,162300.0],["2021-09-23",14.0634,14.2525,13.9767,14.0398,74800.0],["2021-09-24",13.8979,14.1107,13.8743,13.9295,79000.0],["2021-09-27",13.8428,14.0476,13.7876,13.7876,71100.0],["2021-09-28",13.6695,13.9846,13.4173,13.7482,153200.0],["2021-09-29",13.9058,13.9137,13.6301,13.6458,138700.0],["2021-09-30",13.6852,13.827,13.5592,13.6222,169400.0],["2021-10-01",13.4646,13.6222,13.3149,13.3858,162000.0],["2021-10-04",13.2834,13.4016,12.8974,12.9446,102700.0],["2021-10-05",12.9525,13.2992,12.8422,12.9761,181300.0],["2021-10-06",12.921,12.921,12.5901,12.661,329200.0],["2021-10-07",12.8028,13.0864,12.724,12.9998,258500.0],["2021-10-08",13.1101,13.3622,13.0155,13.2676,315700.0],["2021-10-11",13.2361,13.3464,12.984,12.984,105700.0],["2021-10-12",12.9446,13.0628,12.8895,12.9998,121500.0],["2021-10-13",12.9367,13.0864,12.7871,12.7949,139200.0],["2021-10-14",12.9446,13.0786,12.5901,12.5901,89700.0],["2021-10-15",12.6137,12.8107,12.5113,12.6137,116200.0],["2021-10-18",12.6452,13.1101,12.6137,12.8974,154000.0],["2021-10-19",13.0628,13.0628,12.5901,12.6452,230700.0],["2021-10-20",12.724,13.1731,12.7161,13.1337,294000.0],["2021-10-21",12.9884,13.4511,12.6556,13.0452,274800.0],["2021-10-22",13.0533,13.4592,13.0371,13.3131,111000.0],["2021-10-25",13.3699,13.7677,13.2969,13.5648,167300.0],["2021-10-26",13.5242,13.8164,13.443,13.7109,291000.0],["2021-10-27",13.6947,13.719,13.1995,13.4024,223600.0],["2021-10-28",13.4998,13.8651,13.4349,13.6541,266500.0],["2021-10-29",13.6622,13.7515,13.3943,13.7271,293900.0],["2021-11-01",13.857,14.2223,13.857,14.133,141700.0],["2021-11-02",14.133,14.2142,13.719,13.8732,217400.0],["2021-11-03",13.7758,14.3765,13.7677,14.2061,201700.0],["2021-11-04",14.1087,15.0341,14.1087,15.0016,281000.0],["2021-11-05",15.0909,15.4968,15.0097,15.0341,258800.0],["2021-11-08",15.0584,15.1964,14.7824,14.8311,102600.0],["2021-11-09",14.9204,15.2938,14.8311,15.2451,131300.0],["2021-11-10",15.2857,15.5698,15.0828,15.3101,118300.0],["2021-11-11",15.375,15.789,15.302,15.7728,136400.0],["2021-11-12",15.7241,15.8215,15.2046,15.2938,183700.0],["2021-11-15",15.3588,15.3913,15.0341,15.2046,300000.0],["2021-11-16",15.1964,15.2127,14.6525,14.6931,179300.0],["2021-11-17",14.612,14.7012,14.4009,14.474,109200.0],["2021-11-18",14.3684,14.4821,14.2061,14.4415,113200.0],["2021-11-19",14.3197,14.6444,14.2548,14.4009,160100.0],["2021-11-22",15.4968,15.4968,14.7824,15.2127,172300.0],["2021-11-23",15.1802,15.237,14.6201,14.823,185300.0],["2021-11-24",14.7038,14.7729,14.2459,14.4533,158000.0],["2021-11-26",13.8312,13.9176,13.503,13.7621,224200.0],["2021-11-29",13.8399,13.9522,13.6325,13.909,180800.0],["2021-11-30",13.788,14.125,13.7189,13.8831,209600.0],["2021-12-01",14.1077,14.1077,13.8744,13.9004,127500.0],["2021-12-02",14.0213,14.2114,13.9349,14.0472,97300.0],["2021-12-03",14.1423,14.3755,13.7535,13.8226,146300.0],["2021-12-06",13.9349,14.1682,13.8744,13.9954,152100.0],["2021-12-07",14.2373,14.5483,14.1941,14.2978,121800.0],["2021-12-08",14.3669,14.4273,14.0731,14.2805,82300.0],["2021-12-09",14.2805,14.341,14.2027,14.2891,94700.0],["2021-12-10",14.2805,14.315,14.0731,14.1682,86300.0],["2021-12-13",14.1163,14.2632,13.9608,14.0559,106900.0],["2021-12-14",14.0559,14.125,13.6498,13.8917,122700.0],["2021-12-15",13.8485,14.0645,13.7017,13.9695,95400.0],["2021-12-16",14.1423,14.22,13.7621,13.9004,134300.0],["2021-12-17",13.7449,14.1509,13.7017,14.0127,132300.0],["2021-12-20",13.5893,13.6153,12.9846,13.3043,297500.0],["2021-12-21",13.4079,13.7794,13.2783,13.5807,245700.0],["2021-12-22",13.598,13.6066,13.3475,13.5462,118200.0],["2021-12-23",13.7621,13.7621,13.4943,13.6239,143300.0],["2021-12-27",13.5289,13.9695,13.4511,13.909,81200.0],["2021-12-28",13.8658,14.0731,13.7449,13.8831,108400.0],["2021-12-29",14.0213,14.0559,13.8399,13.9436,63000.0],["2021-12-30",13.9954,14.3496,13.9263,13.9263,68700.0],["2021-12-31",14.1077,14.2632,13.9349,14.1768,50700.0],["2022-01-03",14.1768,14.3582,14.0818,14.3582,77000.0],["2022-01-04",14.4101,14.4533,14.1768,14.315,93400.0],["2022-01-05",14.315,14.3842,13.814,13.8572,117700.0],["2022-01-06",13.9176,14.1077,13.8658,13.8658,56500.0],["2022-01-07",13.9954,14.0818,13.9004,13.9522,74600.0],["2022-01-10",13.909,14.0127,13.8658,13.9867,76700.0],["2022-01-11",14.0127,14.3582,13.9608,14.3323,113600.0],["2022-01-12",14.3669,14.5224,14.2632,14.3496,122900.0],["2022-01-13",14.3582,14.6952,14.2632,14.4619,113200.0],["2022-01-14",14.4878,14.8766,14.2027,14.7988,121400.0],["2022-01-18",14.7988,14.7988,14.5137,14.5397,95800.0],["2022-01-19",14.5656,14.5742,14.2718,14.2978,76300.0],["2022-01-20",14.4187,14.9111,14.3064,14.436,197500.0],["2022-01-21",14.5569,15.3604,14.5569,15.2394,194500.0],["2022-01-24",15.0753,15.0753,14.2114,14.531,200000.0],["2022-01-25",14.4533,14.6088,14.2805,14.4878,122800.0],["2022-01-26",14.4792,14.652,14.2546,14.3496,68400.0],["2022-01-27",14.4187,14.6865,14.315,14.3669,62900.0],["2022-01-28",14.3669,14.3669,14.1595,14.2718,87300.0],["2022-01-31",14.2546,14.4965,14.1682,14.4014,133400.0],["2022-02-01",14.436,14.4705,14.2546,14.2978,59500.0],["2022-02-02",14.3582,14.4533,14.0559,14.2632,77100.0],["2022-02-03",14.0731,14.3928,13.5202,13.6066,150600.0],["2022-02-04",13.6153,13.7967,13.4338,13.4684,74100.0],["2022-02-07",13.4425,13.503,13.2179,13.4252,149000.0],["2022-02-08",13.3129,13.5634,13.2697,13.5634,167800.0],["2022-02-09",13.598,13.9349,13.5116,13.909,140800.0],["2022-02-10",14.0127,14.4187,14.0127,14.1595,148500.0],["2022-02-11",14.2114,14.4619,14.2027,14.3323,207800.0],["2022-02-14",14.3323,14.5742,14.0127,14.1423,141900.0],["2022-02-15",14.2546,14.4101,14.2459,14.315,105500.0],["2022-02-16",14.3582,14.5483,14.1941,14.5137,113000.0],["2022-02-17",14.5137,14.5224,14.2718,14.4187,78700.0],["2022-02-18",14.341,14.4101,14.1768,14.2632,222200.0],["2022-02-22",14.1941,14.5915,14.0818,14.5137,121500.0],["2022-02-23",14.6347,14.8679,14.5915,14.8075,302100.0],["2022-02-24",14.1163,14.3496,13.2351,14.2891,370800.0],["2022-02-25",14.3237,14.747,14.1768,14.3323,243700.0],["2022-02-28",14.125,14.1854,13.7189,13.8053,135500.0],["2022-03-01",13.7881,13.8053,12.8723,12.9155,257500.0],["2022-03-02",13.1056,13.2438,12.7686,12.8982,160100.0],["2022-03-03",12.9587,12.976,12.5959,12.9155,127200.0],["2022-03-04",12.7859,12.9069,12.5181,12.5699,193300.0],["2022-03-07",12.5958,12.6477,11.9134,11.9566,169900.0],["2022-03-08",11.9997,12.3194,11.9393,12.1121,169100.0],["2022-03-09",12.3108,12.6218,12.3108,12.5181,146600.0],["2022-03-10",12.4663,12.4663,11.9393,12.0257,284000.0],["2022-03-11",12.1984,12.2676,11.922,11.9911,135500.0],["2022-03-14",12.017,12.1034,11.6801,11.7233,242300.0],["2022-03-15",11.8529,11.9652,11.7665,11.8442,201000.0],["2022-03-16",11.9998,12.4231,11.9998,12.3885,149200.0],["2022-03-17",12.4403,12.6822,12.3799,12.544,150000.0],["2022-03-18",12.5008,12.6131,12.2071,12.5699,236900.0],["2022-03-21",12.639,12.9501,12.3799,12.7859,196900.0],["2022-03-22",12.855,12.9414,12.6563,12.7168,135200.0],["2022-03-23",12.6477,12.6563,12.3799,12.3799,189900.0],["2022-03-24",12.5699,12.7859,12.4403,12.7773,160800.0],["2022-03-25",12.7859,13.2006,12.7859,13.0192,135200.0],["2022-03-28",13.0451,13.0796,12.8118,12.9328,87500.0],["2022-03-29",13.0192,13.2351,12.8982,13.0537,135900.0],["2022-03-30",13.0537,13.1056,12.6736,12.8205,189200.0],["2022-03-31",12.7427,12.9414,12.7168,12.9241,66300.0],["2022-04-01",12.9846,13.2697,12.8637,13.1228,134200.0],["2022-04-04",13.2179,13.2179,13.0105,13.1142,60400.0],["2022-04-05",13.2265,13.287,12.8896,12.9673,93600.0],["2022-04-06",12.9241,12.9241,12.6563,12.6995,97900.0],["2022-04-07",12.665,12.7082,12.4922,12.5613,220900.0],["2022-04-08",12.4922,12.5613,12.328,12.5181,115700.0],["2022-04-11",12.5008,12.5613,12.2503,12.3885,178900.0],["2022-04-12",12.4576,12.4835,12.2848,12.3367,100500.0],["2022-04-13",12.3799,12.4231,12.1725,12.3021,105700.0],["2022-04-14",12.2589,12.3972,12.1553,12.2589,105500.0],["2022-04-18",12.1985,12.328,12.1898,12.2589,55100.0],["2022-04-19",12.2676,12.3453,12.1293,12.1898,140600.0],["2022-04-20",12.2589,12.3108,12.138,12.2589,140700.0],["2022-04-21",12.3885,12.449,12.0948,12.1207,142700.0],["2022-04-22",12.1466,12.2762,11.8874,11.9306,152700.0],["2022-04-25",11.9933,12.1635,11.6978,12.0023,290200.0],["2022-04-26",12.1187,12.1635,11.6798,11.9485,497800.0],["2022-04-27",11.9396,12.1456,11.9127,11.9754,136800.0],["2022-04-28",12.0829,12.0829,11.8679,11.9754,120500.0],["2022-04-29",12.0112,12.262,11.9038,11.9485,97500.0],["2022-05-02",11.8679,11.9127,11.4738,11.5903,156200.0],["2022-05-03",11.653,11.7873,11.5186,11.6978,76800.0],["2022-05-04",11.7246,12.1904,11.5813,12.1904,158800.0],["2022-05-05",12.0739,12.1993,11.7246,11.9038,143800.0],["2022-05-06",11.8232,12.065,11.5007,11.6978,173800.0],["2022-05-09",11.5992,11.5992,11.3574,11.5365,153600.0],["2022-05-10",11.6709,11.7784,11.3574,11.5455,164200.0],["2022-05-11",11.6082,11.9306,11.5365,11.6082,175000.0],["2022-05-12",11.6082,11.8142,11.4828,11.7694,82600.0],["2022-05-13",12.0112,12.0112,11.6351,11.7515,226700.0],["2022-05-16",11.7694,11.9844,11.7246,11.859,209300.0],["2022-05-17",12.0292,12.0919,11.9127,11.9754,188600.0],["2022-05-18",11.9844,11.9844,11.6619,11.7336,191800.0],["2022-05-19",11.653,12.065,11.653,11.9665,130900.0],["2022-05-20",12.056,12.1725,11.7873,11.9844,104500.0],["2022-05-23",12.0471,12.1366,11.9396,12.0471,156600.0],["2022-05-24",11.9486,12.2531,11.9127,12.1725,235900.0],["2022-05-25",12.1814,12.262,11.9933,12.1546,132700.0],["2022-05-26",12.1546,12.3427,12.1098,12.271,303100.0],["2022-05-27",12.3427,12.3427,12.2173,12.2531,161200.0],["2022-05-31",12.271,12.6203,12.1814,12.5487,435800.0],["2022-06-01",12.683,12.7636,12.3874,12.7188,223500.0],["2022-06-02",12.7457,13.0144,12.6651,12.9338,194000.0],["2022-06-03",12.898,12.898,12.683,12.7815,101600.0],["2022-06-06",12.889,12.889,12.5576,12.7278,125400.0],["2022-06-07",12.6024,12.7815,12.5755,12.7457,183600.0],["2022-06-08",12.692,12.8263,12.5845,12.6293,97300.0],["2022-06-09",12.5845,12.6561,12.262,12.486,181700.0],["2022-06-10",12.3068,12.4591,12.065,12.1008,134400.0],["2022-06-13",12.0023,12.0023,11.6709,11.7336,170400.0],["2022-06-14",11.7784,11.8411,11.5992,11.6978,154600.0],["2022-06-15",11.7157,11.9217,11.6978,11.7694,113400.0],["2022-06-16",11.5992,11.653,11.429,11.6171,261600.0],["2022-06-17",11.6709,11.6709,11.4022,11.4738,235200.0],["2022-06-21",11.5813,11.6082,11.4201,11.5097,202300.0],["2022-06-22",11.3932,11.5455,11.3126,11.3663,288400.0],["2022-06-23",11.3574,11.438,11.1335,11.232,209400.0],["2022-06-24",11.3753,11.5544,11.232,11.3663,153700.0],["2022-06-27",11.3574,11.6351,11.3484,11.5724,129400.0],["2022-06-28",11.5724,11.7425,11.2947,11.3305,321200.0],["2022-06-29",11.3663,11.4111,11.1514,11.2947,175600.0],["2022-06-30",11.1514,11.3753,11.0708,11.3126,195800.0],["2022-07-01",11.2589,11.3663,11.1066,11.223,272900.0],["2022-07-05",11.1335,11.3663,11.0349,11.2857,1196200.0],["2022-07-06",11.2141,11.3216,11.0349,11.1693,394300.0],["2022-07-07",11.3216,11.4201,11.1603,11.1962,278800.0],["2022-07-08",11.1603,11.1603,10.7841,10.9722,535700.0],["2022-07-11",10.8827,10.8916,10.3094,10.3811,227400.0],["2022-07-12",10.3453,10.39,9.978,10.1034,296100.0],["2022-07-13",10.1213,10.4259,10.0855,10.3453,210600.0],["2022-07-14",10.2646,10.4348,9.7631,9.8437,465400.0],["2022-07-15",9.8885,10.184,9.8437,10.1034,313100.0],["2022-07-18",10.1392,10.3632,10.0676,10.0945,218000.0],["2022-07-19",10.2019,10.2199,10.0407,10.0945,346500.0],["2022-07-20",10.1213,10.2826,10.0318,10.2019,354700.0],["2022-07-21",10.184,10.184,9.9512,10.0766,103700.0],["2022-07-22",10.0676,10.0855,9.8437,9.8885,423500.0],["2022-07-25",9.8974,10.1572,9.8974,9.987,274500.0],["2022-07-26",10.0318,10.3542,9.987,10.1124,300300.0],["2022-07-27",10.184,10.3811,10.1124,10.3363,305900.0],["2022-07-28",10.3721,10.6856,10.2199,10.2736,280500.0],["2022-07-29",10.2826,10.4348,10.193,10.3363,219400.0],["2022-08-01",10.2288,10.3811,10.1392,10.3184,368800.0],["2022-08-02",10.3005,10.4975,9.9959,10.0586,662000.0],["2022-08-03",10.1213,10.2646,10.0586,10.1572,325700.0],["2022-08-04",9.987,10.0945,9.6824,9.7451,401600.0],["2022-08-05",9.7631,9.7631,9.6108,9.6914,453000.0],["2022-08-08",9.7631,9.9243,9.6914,9.8347,395000.0],["2022-08-09",9.8347,9.9064,9.5033,9.6914,367900.0],["2022-08-10",9.8258,9.9601,9.8258,9.8974,372800.0],["2022-08-11",9.9959,10.0139,9.8078,9.8974,192300.0],["2022-08-12",9.9243,10.0765,9.8616,10.0407,206100.0],["2022-08-15",10.0586,10.0766,9.6377,10.0049,279600.0],["2022-08-16",9.987,10.0497,9.9512,10.0407,162600.0],["2022-08-17",9.9512,10.0139,9.8526,9.9512,163700.0],["2022-08-18",9.9959,10.0497,9.6914,9.7899,203000.0],["2022-08-19",9.7631,9.7631,9.4675,9.5033,209600.0],["2022-08-22",9.5391,9.7004,9.4137,9.6197,227800.0],["2022-08-23",9.6018,9.8168,9.5212,9.7541,340900.0],["2022-08-24",9.6824,9.8705,9.6735,9.7093,108400.0],["2022-08-25",9.6735,10.0855,9.6287,10.0855,302200.0],["2022-08-26",10.1124,10.1213,9.8974,9.9691,303200.0],["2022-08-29",9.9153,10.1392,9.8705,10.0945,194000.0],["2022-08-30",10.1572,10.2378,10.0139,10.0139,183300.0],["2022-08-31",10.0497,10.0497,9.781,9.7899,237900.0],["2022-09-01",9.7451,9.7989,9.566,9.7451,183400.0],["2022-09-02",9.7899,10.3273,9.6466,10.2109,450300.0],["2022-09-06",10.3005,10.5513,9.9243,9.9332,512700.0],["2022-09-07",9.8526,9.987,9.6914,9.8974,386300.0],["2022-09-08",9.8885,9.9422,9.781,9.8526,106100.0],["2022-09-09",9.8974,10.0228,9.8616,9.9422,159000.0],["2022-09-12",10.0676,10.3094,9.987,10.1751,171400.0],["2022-09-13",9.978,10.0318,9.6556,9.7004,118100.0],["2022-09-14",9.6645,9.7541,9.5481,9.6018,113200.0],["2022-09-15",9.5033,9.557,9.3958,9.4227,228500.0],["2022-09-16",9.3958,9.4048,9.1629,9.2615,484600.0],["2022-09-19",9.2167,9.4048,9.2167,9.3421,303200.0],["2022-09-20",9.3063,9.3063,8.9748,9.0375,358100.0],["2022-09-21",9.1092,9.1092,8.8226,8.9121,655700.0],["2022-09-22",8.8763,8.939,8.7868,8.8853,342300.0],["2022-09-23",8.7599,8.7599,8.4016,8.518,493200.0],["2022-09-26",8.4822,8.527,8.3389,8.4822,507700.0],["2022-09-27",8.4733,8.6793,8.3837,8.5987,1084700.0],["2022-09-28",9.4048,9.7362,9.0555,9.6556,690200.0],["2022-09-29",9.4854,9.575,9.3152,9.4764,337500.0],["2022-09-30",9.4675,9.781,9.4227,9.6556,538300.0],["2022-10-03",9.8974,9.8974,9.566,9.8437,207500.0],["2022-10-04",9.8974,10.0407,9.8526,9.9512,171600.0],["2022-10-05",9.8168,9.8437,9.7272,9.8168,114100.0],["2022-10-06",9.772,10.0049,9.7451,9.9601,192900.0],["2022-10-07",9.9153,9.9332,9.5929,9.6197,118600.0],["2022-10-10",9.566,9.6645,9.5391,9.6377,89200.0],["2022-10-11",9.4944,9.6556,9.4048,9.4675,415100.0],["2022-10-12",9.4496,9.4585,9.1988,9.2615,232100.0],["2022-10-13",9.1629,9.6377,9.1092,9.4585,184300.0],["2022-10-14",9.5929,9.6466,9.2436,9.2704,209600.0],["2022-10-17",9.3421,9.6108,9.3421,9.5481,145600.0],["2022-10-18",9.6556,9.7362,9.4496,9.7093,239000.0],["2022-10-19",9.566,9.6377,9.369,9.3779,308800.0],["2022-10-20",9.3421,9.6377,9.3421,9.36,135500.0],["2022-10-21",9.3869,9.566,9.3063,9.5302,162400.0],["2022-10-24",9.4496,9.4585,9.2704,9.2794,135600.0],["2022-10-25",9.2525,9.351,9.1182,9.3242,164400.0],["2022-10-26",9.3152,9.4764,9.2794,9.3152,186300.0],["2022-10-27",9.369,9.6645,9.3421,9.5929,462800.0],["2022-10-28",9.6287,9.7989,9.6197,9.7541,160200.0],["2022-10-31",9.7362,9.7899,9.6377,9.6824,81800.0],["2022-11-01",9.5839,10.0586,9.5839,10.0139,207000.0],["2022-11-02",9.987,10.0318,9.7451,9.772,139000.0],["2022-11-03",9.6735,9.8258,9.5929,9.7631,88600.0],["2022-11-04",9.8974,10.1303,9.8974,10.0945,106600.0],["2022-11-07",10.1751,10.193,10.0407,10.0676,84200.0],["2022-11-08",10.1572,10.39,10.0855,10.2378,250000.0],["2022-11-09",10.1392,10.3363,9.8437,9.8437,226200.0],["2022-11-10",10.1661,10.3184,9.9959,10.0407,173800.0],["2022-11-11",10.0497,10.193,10.0407,10.1751,133300.0],["2022-11-14",10.0318,10.2557,9.9691,10.1303,249600.0],["2022-11-15",10.2646,10.3542,10.184,10.184,215200.0],["2022-11-16",10.0945,10.3094,10.0945,10.184,171800.0],["2022-11-17",10.0318,10.3273,10.0318,10.2557,260800.0],["2022-11-18",10.184,10.2915,9.772,10.0497,420500.0],["2022-11-21",10.0945,10.1751,9.9691,10.0497,255000.0],["2022-11-22",10.2109,10.4707,10.1392,10.408,172100.0],["2022-11-23",10.4169,10.6498,10.3721,10.614,273100.0],["2022-11-25",10.5154,10.7752,10.4796,10.7304,90100.0],["2022-11-28",10.7483,10.8379,10.6319,10.6946,141300.0],["2022-11-29",10.6946,10.8379,10.5781,10.6946,454300.0],["2022-11-30",10.8916,11.0349,10.811,10.9095,293700.0],["2022-12-01",10.9095,11.1872,10.9006,11.1783,192300.0],["2022-12-02",11.1335,11.3126,11.026,11.2947,182300.0],["2022-12-05",11.232,11.3216,11.1066,11.1603,159900.0],["2022-12-06",10.9902,11.0439,10.7662,10.9902,344900.0],["2022-12-07",10.9006,10.9095,10.7483,10.8827,215600.0],["2022-12-08",10.811,10.8468,10.605,10.7394,140700.0],["2022-12-09",10.7035,10.7573,10.5961,10.5961,148300.0],["2022-12-12",10.5961,10.8468,10.5961,10.7931,227200.0],["2022-12-13",11.0081,11.1424,10.8916,10.9364,190500.0],["2022-12-14",10.9006,11.0349,10.7304,10.811,397500.0],["2022-12-15",10.7125,10.9006,10.6588,10.7752,229600.0],["2022-12-16",10.7035,10.7662,10.5244,10.6767,202900.0],["2022-12-19",10.614,10.9364,10.614,10.9095,265800.0],["2022-12-20",11.0618,11.3484,10.9543,10.9722,235700.0],["2022-12-21",11.017,11.3574,11.017,11.2768,380200.0],["2022-12-22",11.3337,11.4072,11.0949,11.2878,108200.0],["2022-12-23",11.2051,11.6644,11.2051,11.6644,137700.0],["2022-12-27",11.7011,11.8572,11.5082,11.7838,234600.0],["2022-12-28",11.8664,12.3899,11.8481,12.1236,467400.0],["2022-12-29",12.142,12.4083,12.0869,12.1695,159300.0],["2022-12-30",12.1603,12.3073,11.894,12.0501,212300.0],["2023-01-03",12.0685,12.1511,11.6184,11.7103,246300.0],["2023-01-04",11.6736,11.7654,11.5817,11.646,125300.0],["2023-01-05",11.646,11.9307,11.5633,11.8664,123800.0],["2023-01-06",11.9491,12.3532,11.9307,12.1695,139900.0],["2023-01-09",12.2797,12.3532,12.0409,12.1879,148600.0],["2023-01-10",12.3899,12.4451,12.243,12.344,92300.0],["2023-01-11",12.4726,12.739,12.3808,12.6379,121100.0],["2023-01-12",12.693,12.9961,12.5277,12.5369,207500.0],["2023-01-13",12.6196,12.6196,12.2705,12.2889,212000.0],["2023-01-17",12.3257,12.693,12.3257,12.6104,211000.0],["2023-01-18",12.6839,12.739,12.3348,12.3348,141000.0],["2023-01-19",12.5369,12.7114,12.4818,12.5645,258700.0],["2023-01-20",13.2074,13.5472,13.0512,13.5013,450400.0],["2023-01-23",13.5472,13.8778,13.5196,13.8411,196900.0],["2023-01-24",13.8319,14.3922,13.8227,14.236,218400.0],["2023-01-25",14.1901,14.3371,14.0615,14.1901,110200.0],["2023-01-26",14.236,14.3371,14.1442,14.2728,123300.0],["2023-01-27",14.2177,14.3187,13.7676,13.8044,224000.0],["2023-01-30",13.7768,14.135,13.7768,14.0891,187400.0],["2023-01-31",14.0523,14.3371,13.8319,14.3371,193200.0],["2023-02-01",14.1809,14.5942,14.034,14.484,254300.0],["2023-02-02",14.4657,14.6218,14.2544,14.4381,294900.0],["2023-02-03",14.4197,14.5391,14.2636,14.3279,178800.0],["2023-02-06",14.2085,14.2085,13.5564,13.7033,190800.0],["2023-02-07",13.639,13.8778,13.5472,13.8595,152100.0],["2023-02-08",13.8227,13.9146,13.6574,13.9054,102100.0],["2023-02-09",13.9972,13.9972,13.5931,13.6758,123700.0],["2023-02-10",13.7033,14.034,13.685,13.8135,139600.0],["2023-02-13",13.8135,14.2085,13.7309,14.0615,107600.0],["2023-02-14",14.0799,14.2728,13.9881,14.2544,117800.0],["2023-02-15",14.1717,14.5391,14.1442,14.2544,125800.0],["2023-02-16",14.2177,14.5942,14.1993,14.484,95200.0],["2023-02-17",14.5483,14.5483,14.3279,14.4748,73000.0],["2023-02-21",14.3922,14.7687,14.3371,14.3463,193600.0],["2023-02-22",14.3371,14.4565,14.1258,14.2544,99500.0],["2023-02-23",14.3371,14.6585,14.3187,14.5483,126000.0],["2023-02-24",14.4014,14.6677,14.1258,14.3646,117600.0],["2023-02-27",14.3463,14.5116,14.0891,14.3279,118500.0],["2023-02-28",14.3646,14.3646,13.9054,13.9421,157800.0],["2023-03-01",14.0891,14.4657,13.9146,14.2452,310700.0],["2023-03-02",14.3187,14.7412,14.3003,14.631,110800.0],["2023-03-03",14.6953,15.0259,14.6953,14.8606,105300.0],["2023-03-06",14.879,15.2463,14.8606,15.1269,105500.0],["2023-03-07",15.1361,15.1912,14.8422,14.9616,168700.0],["2023-03-08",14.9432,15.0718,14.5575,14.8055,179900.0],["2023-03-09",14.8514,14.9708,14.7045,14.7045,135300.0],["2023-03-10",14.6493,14.7136,14.2911,14.3003,111500.0],["2023-03-13",14.0799,14.3371,13.8687,13.9605,197600.0],["2023-03-14",14.1442,14.2636,13.8136,13.8778,111900.0],["2023-03-15",13.6023,13.6299,13.3176,13.4462,189800.0],["2023-03-16",13.4278,13.6299,13.2992,13.4921,315000.0],["2023-03-17",13.3268,13.5472,13.088,13.29,260600.0],["2023-03-20",13.4002,13.7584,13.2625,13.5656,158300.0],["2023-03-21",13.7309,13.8227,13.4645,13.5472,111900.0],["2023-03-22",13.5656,13.639,13.4278,13.437,77700.0],["2023-03-23",13.5748,13.7768,13.3727,13.4278,91800.0],["2023-03-24",13.4829,13.7217,13.4645,13.6574,147900.0],["2023-03-27",13.7401,13.9329,13.7309,13.7493,60100.0],["2023-03-28",13.7309,14.0891,13.7309,13.9789,131000.0],["2023-03-29",14.0707,14.282,14.0432,14.1901,137300.0],["2023-03-30",14.236,14.4932,14.1809,14.2728,137300.0],["2023-03-31",14.5667,14.7963,14.1901,14.3554,216100.0],["2023-04-03",14.4105,14.4105,13.9972,14.1166,107500.0],["2023-04-04",14.1442,14.1442,13.7033,13.786,96400.0],["2023-04-05",13.8411,14.0523,13.6758,13.8687,93600.0],["2023-04-06",13.8595,14.0615,13.8044,13.887,88500.0],["2023-04-10",13.8227,13.9238,13.4278,13.6942,84600.0],["2023-04-11",13.6299,13.9146,13.4462,13.8778,119800.0],["2023-04-12",14.0156,14.0983,13.8411,13.9421,91000.0],["2023-04-13",13.9421,14.4932,13.9329,14.4473,111000.0],["2023-04-14",14.4197,14.5851,14.4197,14.5575,41800.0],["2023-04-17",14.5575,14.6953,14.4014,14.5942,130700.0],["2023-04-18",14.5299,14.5759,14.236,14.3463,72700.0],["2023-04-19",14.383,14.4105,14.1166,14.2728,72400.0],["2023-04-20",14.1271,14.3115,14.0625,14.1732,59200.0],["2023-04-21",14.2377,14.2377,13.9703,14.0256,61400.0],["2023-04-24",14.0072,14.0349,13.8781,13.9888,117500.0],["2023-04-25",14.0164,14.6343,14.0164,14.5052,98200.0],["2023-04-26",14.5144,14.6527,14.247,14.5513,140600.0],["2023-04-27",14.459,15.0769,14.4129,15.0308,112300.0],["2023-04-28",14.9939,15.0308,14.8095,14.8187,74100.0],["2023-05-01",14.7172,14.8371,14.5881,14.6896,50000.0],["2023-05-02",14.6527,14.8463,14.5697,14.8187,69300.0],["2023-05-03",14.9386,15.3351,14.874,15.2244,85900.0],["2023-05-04",15.2521,15.6025,15.1414,15.4734,71800.0],["2023-05-05",15.6209,15.7224,15.3904,15.4826,70100.0],["2023-05-08",15.4457,16.1189,15.4088,15.7685,171800.0],["2023-05-09",15.6394,15.6855,15.1783,15.3351,44100.0],["2023-05-10",15.3996,15.6947,15.3259,15.6947,58000.0],["2023-05-11",15.7777,16.082,15.5933,15.6578,64300.0],["2023-05-12",15.6947,15.7131,15.4457,15.6394,59700.0],["2023-05-15",15.6947,15.8791,15.5656,15.6209,80400.0],["2023-05-16",15.5472,15.7224,15.2521,15.3443,669200.0],["2023-05-17",15.3074,15.5379,15.289,15.4734,44100.0],["2023-05-18",15.4734,15.5011,15.1138,15.2429,52100.0],["2023-05-19",15.2982,15.3351,15.1691,15.1783,71200.0],["2023-05-22",15.2336,15.5103,15.1506,15.3074,55800.0],["2023-05-23",15.3074,15.4181,15.04,15.0769,51400.0],["2023-05-24",15.1138,15.2705,14.6896,14.8832,165600.0],["2023-05-25",14.8925,14.8925,14.542,14.6527,59600.0],["2023-05-26",14.4222,14.6343,14.3023,14.5144,74800.0],["2023-05-30",14.5144,14.5144,13.8504,14.0441,119500.0],["2023-05-31",14.2377,14.2377,13.6383,13.7398,202300.0],["2023-06-01",13.7398,14.4129,13.7398,14.3576,238500.0],["2023-06-02",14.3853,14.8002,14.3023,14.6619,105900.0],["2023-06-05",14.5052,14.6527,14.247,14.5789,71700.0],["2023-06-06",14.5052,14.7541,14.5052,14.6988,74100.0],["2023-06-07",14.7541,14.8095,14.6343,14.6527,117700.0],["2023-06-08",14.7449,15.0308,14.5697,14.708,73700.0],["2023-06-09",14.7726,14.8556,14.6435,14.7634,57400.0],["2023-06-12",14.8187,14.8279,14.4683,14.5052,145500.0],["2023-06-13",14.7634,14.7634,14.4037,14.5328,78200.0],["2023-06-14",14.5052,14.7541,14.5052,14.6804,125800.0],["2023-06-15",14.5789,14.7357,14.5513,14.6435,76800.0],["2023-06-16",14.6988,14.7726,14.5697,14.6804,174100.0],["2023-06-20",14.6343,14.6711,14.5236,14.5328,47800.0],["2023-06-21",14.5789,14.625,14.4683,14.5605,37500.0],["2023-06-22",14.5881,14.791,14.542,14.7541,97200.0],["2023-06-23",14.7357,14.874,14.6988,14.791,50200.0],["2023-06-26",14.7818,14.8556,14.7726,14.8463,34700.0],["2023-06-27",14.7726,14.8002,14.5513,14.6066,64500.0],["2023-06-28",14.6527,14.6527,14.459,14.5789,29600.0],["2023-06-29",14.6158,14.6435,14.5052,14.5974,69400.0],["2023-06-30",14.6619,15.1599,14.6066,14.9662,92200.0],["2023-07-03",15.0953,15.3166,15.0584,15.3166,55800.0],["2023-07-05",15.1691,15.3535,15.123,15.3351,112500.0],["2023-07-06",15.2152,15.2152,14.6527,15.0492,373600.0],["2023-07-07",15.0769,15.3443,15.0308,15.2521,439800.0],["2023-07-10",15.2613,15.3812,15.0031,15.0031,140000.0],["2023-07-11",15.0308,15.0769,14.8832,15.0677,285300.0],["2023-07-12",15.206,15.4273,15.1138,15.3166,180200.0],["2023-07-13",15.4365,15.8238,15.372,15.6763,149000.0],["2023-07-14",15.6394,15.6947,15.1875,15.5841,133600.0],["2023-07-17",15.6117,15.8054,15.2521,15.7777,97500.0],["2023-07-18",15.6578,16.0359,15.6578,15.7777,156300.0],["2023-07-19",15.7961,15.9898,15.6302,15.6947,276400.0],["2023-07-20",15.6855,15.7685,15.6486,15.6763,258600.0],["2023-07-21",15.6025,15.833,15.5379,15.75,138600.0],["2023-07-24",15.9529,16.082,15.7131,16.082,261000.0],["2023-07-25",16.082,16.3125,15.9621,16.2941,374600.0],["2023-07-26",16.3586,16.3586,16.1373,16.2111,251000.0],["2023-07-27",15.8976,16.2664,15.7593,15.7593,144500.0],["2023-07-28",15.8976,16.0082,15.4365,15.5379,101700.0],["2023-07-31",15.5195,15.5748,15.3627,15.4273,131400.0],["2023-08-01",15.4088,15.6394,15.2521,15.6025,117700.0],["2023-08-02",15.5564,15.6394,14.874,14.957,88600.0],["2023-08-03",15.0123,15.0123,14.708,14.7818,83600.0],["2023-08-04",14.8002,14.8925,14.6343,14.6896,57400.0],["2023-08-07",14.7265,14.9017,14.5605,14.8556,88900.0],["2023-08-08",14.7172,14.7449,14.5697,14.6619,99900.0],["2023-08-09",14.7449,14.7449,14.3945,14.625,133800.0],["2023-08-10",14.8187,15.206,14.4498,14.7357,209300.0],["2023-08-11",14.791,14.8095,14.5881,14.625,145200.0],["2023-08-14",14.5881,14.5881,14.3023,14.3392,168000.0],["2023-08-15",14.3207,14.3207,14.1824,14.2101,72100.0],["2023-08-16",14.2009,14.3299,14.0902,14.1916,55500.0],["2023-08-17",14.2009,14.2193,13.9611,14.0072,74600.0],["2023-08-18",13.9795,14.0902,13.7951,14.0256,136800.0],["2023-08-21",13.8689,14.0072,13.6937,13.7029,134100.0],["2023-08-22",13.6015,14.0072,13.6015,13.9242,78100.0],["2023-08-23",13.8043,14.3392,13.7674,14.1824,89600.0],["2023-08-24",14.1824,14.3023,13.8043,13.8412,78800.0],["2023-08-25",13.8228,13.9334,13.6845,13.8504,50800.0],["2023-08-28",13.8504,14.0164,13.6291,13.6845,69800.0],["2023-08-29",13.7767,13.915,13.6291,13.666,72700.0],["2023-08-30",13.666,13.7951,13.6015,13.6845,77300.0],["2023-08-31",13.6291,13.666,13.5277,13.583,88500.0],["2023-09-01",13.6199,13.7213,13.2695,13.334,72000.0],["2023-09-05",13.1404,13.1404,12.6332,12.6701,121700.0],["2023-09-06",12.6332,12.9006,12.5133,12.9006,155500.0],["2023-09-07",12.7808,12.7808,12.4027,12.6978,196000.0],["2023-09-08",12.9006,12.9006,12.6148,12.7439,193700.0],["2023-09-11",12.7531,12.8822,12.458,12.4672,131200.0],["2023-09-12",12.3842,12.4396,12.2644,12.375,89900.0],["2023-09-13",12.375,12.624,12.375,12.5502,52300.0],["2023-09-14",12.6424,12.707,12.5318,12.541,80400.0],["2023-09-15",12.6148,12.6886,12.2275,12.3289,160600.0],["2023-09-18",12.3658,12.375,12.1537,12.209,63300.0],["2023-09-19",12.1814,12.2828,12.1168,12.1814,93900.0],["2023-09-20",12.6148,12.6148,12.1998,12.3013,243300.0],["2023-09-21",12.2644,12.2828,11.7941,11.7941,133500.0],["2023-09-22",11.914,12.0799,11.8217,12.0062,141200.0],["2023-09-25",11.8863,11.8955,11.5912,11.6558,170400.0],["2023-09-26",11.6004,11.7111,11.5267,11.5636,87500.0],["2023-09-27",11.582,11.6004,11.3883,11.5543,84900.0],["2023-09-28",11.5359,11.665,11.4345,11.4345,87200.0],["2023-09-29",11.6004,11.7111,11.5728,11.6189,109200.0],["2023-10-02",11.6004,11.665,11.2224,11.2316,109700.0],["2023-10-03",11.1025,11.2224,10.872,10.8996,71800.0],["2023-10-04",11.0103,11.1025,10.789,11.0748,126700.0],["2023-10-05",11.0195,11.0195,10.6875,10.6875,89100.0],["2023-10-06",10.6045,11.0564,10.5492,10.9918,181000.0],["2023-10-09",10.9734,11.084,10.7152,10.8812,49000.0],["2023-10-10",10.9273,11.1578,10.8812,11.1301,97600.0],["2023-10-11",11.1301,11.3607,11.0564,11.1209,94400.0],["2023-10-12",11.1025,11.1025,10.6506,10.706,105500.0],["2023-10-13",10.6967,10.6967,10.5492,10.6322,54800.0],["2023-10-16",10.6045,10.7613,10.5492,10.5953,145500.0],["2023-10-17",10.4939,10.9181,10.4939,10.6875,147700.0],["2023-10-18",10.6045,10.789,10.3463,10.4017,182500.0],["2023-10-19",10.3648,10.6138,10.3371,10.4293,100500.0],["2023-10-20",10.3832,10.4293,10.1804,10.1896,143700.0],["2023-10-23",10.2357,10.2357,9.9775,10.0697,149200.0],["2023-10-24",10.042,10.4754,10.042,10.2449,112000.0],["2023-10-25",10.3002,10.4662,10.1896,10.3371,94800.0],["2023-10-26",10.291,10.5308,10.291,10.5031,72500.0],["2023-10-27",10.6045,10.6045,10.2357,10.2633,137500.0],["2023-10-30",10.291,10.6322,10.2172,10.4385,121400.0],["2023-10-31",10.4385,10.5215,10.2633,10.374,112600.0],["2023-11-01",10.3832,10.7797,10.291,10.6875,228600.0],["2023-11-02",10.6967,10.706,10.5031,10.6414,140600.0],["2023-11-03",10.7152,10.9549,10.7152,10.8996,178500.0],["2023-11-06",10.8166,11.0011,10.7613,10.8166,157100.0],["2023-11-07",10.9181,11.3791,10.8535,11.1578,355500.0],["2023-11-08",11.25,11.3515,10.9826,11.1578,304300.0],["2023-11-09",11.1209,11.3146,10.8812,10.8812,213200.0],["2023-11-10",10.9181,10.9181,10.6783,10.8258,98400.0],["2023-11-13",10.7521,10.7797,10.5953,10.6875,123200.0],["2023-11-14",10.872,11.1486,10.8074,11.0287,138100.0],["2023-11-15",10.8904,11.0195,10.6691,10.6875,184600.0],["2023-11-16",10.623,10.8166,10.5769,10.5861,192400.0],["2023-11-17",10.6875,10.7705,10.5953,10.6783,136300.0],["2023-11-20",10.8812,11.1947,10.8812,11.0472,380200.0],["2023-11-21",11.1209,11.3054,11.0656,11.0656,149500.0],["2023-11-22",11.3861,11.3955,11.1987,11.1987,183300.0],["2023-11-24",11.2455,11.4236,11.2455,11.3486,114200.0],["2023-11-27",11.3392,11.3392,11.0581,11.0581,90400.0],["2023-11-28",11.1237,11.4048,11.1237,11.3205,97100.0],["2023-11-29",11.3205,11.5454,11.2549,11.4142,436000.0],["2023-11-30",11.3861,11.6016,11.2174,11.4798,5547500.0],["2023-12-01",11.7516,12.2201,11.7422,12.1545,560500.0],["2023-12-04",12.0327,12.2295,11.9765,12.0796,227200.0],["2023-12-05",12.1077,12.1733,11.9203,12.0796,268900.0],["2023-12-06",12.1639,12.1827,12.0046,12.1733,285300.0],["2023-12-07",12.1545,12.2201,12.1171,12.2201,131500.0],["2023-12-08",12.2576,12.3607,12.1827,12.2108,87800.0],["2023-12-11",12.1733,12.2295,12.014,12.192,258400.0],["2023-12-12",12.1733,12.4357,12.0608,12.342,254700.0],["2023-12-13",12.3701,12.6418,12.2764,12.6418,230400.0],["2023-12-14",12.6981,12.7543,12.5856,12.6044,214900.0],["2023-12-15",12.5388,12.5856,12.2201,12.2764,208100.0],["2023-12-18",12.3513,12.4357,12.1358,12.1545,155000.0],["2023-12-19",12.4919,12.4919,12.342,12.3701,492700.0],["2023-12-20",12.4825,12.4825,11.9859,11.9859,247500.0],["2023-12-21",12.0327,12.1358,11.8453,12.014,101000.0],["2023-12-22",12.0233,12.0327,11.8828,11.9296,92100.0],["2023-12-26",11.939,12.0515,11.8734,11.9765,133900.0],["2023-12-27",11.9765,12.0515,11.9203,11.9671,223000.0],["2023-12-28",11.939,11.9952,11.7984,11.9015,239700.0],["2023-12-29",11.9203,11.9952,11.7235,11.7516,475500.0],["2024-01-02",11.9015,12.1545,11.9015,12.0889,224200.0],["2024-01-03",12.0796,12.2295,11.9765,12.0421,199900.0],["2024-01-04",12.0608,12.1452,11.8734,11.8921,223000.0],["2024-01-05",11.9015,11.9952,11.7984,11.8172,114300.0],["2024-01-08",11.7703,11.7703,11.6391,11.6672,125000.0],["2024-01-09",11.6204,11.7328,11.5267,11.5548,143300.0],["2024-01-10",11.5548,11.6204,11.4892,11.6204,78000.0],["2024-01-11",11.7141,11.7235,11.4798,11.6953,333600.0],["2024-01-12",11.7047,11.8265,11.6204,11.7235,148700.0],["2024-01-16",11.6672,11.6672,11.3018,11.3018,88200.0],["2024-01-17",11.2362,11.2455,11.1143,11.1424,116000.0],["2024-01-18",11.0675,11.2174,11.0206,11.1424,154300.0],["2024-01-19",11.1893,11.3111,11.105,11.3111,175500.0],["2024-01-22",11.2736,11.3486,11.0019,11.0581,267900.0],["2024-01-23",11.1518,11.4048,11.1518,11.3674,196000.0],["2024-01-24",11.4892,11.5548,11.283,11.283,162700.0],["2024-01-25",11.3392,11.4142,11.208,11.358,137700.0],["2024-01-26",11.3767,11.3955,11.1799,11.283,270600.0],["2024-01-29",11.283,11.3674,11.1237,11.283,186600.0],["2024-01-30",11.2268,11.2736,11.1237,11.2455,209100.0],["2024-01-31",11.2174,11.3392,11.0956,11.1612,111500.0],["2024-02-01",11.2549,11.6016,11.2549,11.5641,209700.0],["2024-02-02",11.4142,11.4704,11.283,11.3486,80700.0],["2024-02-05",11.3111,11.3111,11.0768,11.1424,154100.0],["2024-02-06",11.1143,11.3205,11.1143,11.3018,116200.0],["2024-02-07",11.3299,11.3299,11.1612,11.1987,136700.0],["2024-02-08",11.1612,11.2455,11.0862,11.1424,55800.0],["2024-02-09",11.1424,11.1424,11.0112,11.1143,66400.0],["2024-02-12",11.1424,11.1612,10.8894,11.0487,327500.0],["2024-02-13",10.9082,10.9925,10.8051,10.8707,160000.0],["2024-02-14",10.9175,11.0487,10.9175,11.0394,107900.0],["2024-02-15",11.0581,11.1987,11.0019,11.0206,73700.0],["2024-02-16",11.208,11.3018,11.1424,11.1706,99900.0],["2024-02-20",11.2549,11.3955,11.2455,11.2455,70800.0],["2024-02-21",11.2643,11.283,11.0862,11.1612,82700.0],["2024-02-22",11.1612,11.1612,10.8894,10.9175,350000.0],["2024-02-23",10.8894,10.9644,10.7676,10.9363,661600.0],["2024-02-26",10.8894,10.8988,10.6739,10.7863,131200.0],["2024-02-27",10.7488,11.03,10.7301,10.9082,381700.0],["2024-02-28",10.8519,10.8519,10.6645,10.7395,180600.0],["2024-02-29",10.8613,10.9925,10.8519,10.8988,261700.0],["2024-03-01",10.9456,11.0675,10.8426,11.0019,129100.0],["2024-03-04",10.9363,11.0112,10.6083,10.6551,266400.0],["2024-03-05",10.5708,10.6458,10.449,10.5146,322700.0],["2024-03-06",10.6364,10.6364,10.4865,10.5333,190500.0],["2024-03-07",10.5989,10.7301,10.5239,10.7301,89800.0],["2024-03-08",10.8613,11.03,10.8613,11.0112,110400.0],["2024-03-11",10.9831,11.1612,10.9456,11.1331,176300.0],["2024-03-12",11.1612,11.1612,11.03,11.0862,107500.0],["2024-03-13",11.1893,11.3674,11.105,11.358,89000.0],["2024-03-14",11.2924,11.2924,11.1893,11.2549,151700.0],["2024-03-15",11.3018,11.3111,11.1987,11.2736,83700.0],["2024-03-18",11.2549,11.3111,11.1799,11.2268,96800.0],["2024-03-19",11.2174,11.3205,11.1237,11.2455,177600.0],["2024-03-20",11.1424,11.3299,11.0862,11.283,88100.0],["2024-03-21",11.3205,11.3205,11.1893,11.208,150000.0],["2024-03-22",11.1799,11.208,11.0768,11.1143,195900.0],["2024-03-25",11.0675,11.1612,11.0394,11.0487,154100.0],["2024-03-26",11.1331,11.1518,11.0581,11.0675,120900.0],["2024-03-27",11.1237,11.1987,11.0956,11.0956,168200.0],["2024-03-28",11.0675,11.2362,11.0675,11.2362,103500.0],["2024-04-01",11.1893,11.283,11.0956,11.283,165300.0],["2024-04-02",11.2174,11.2549,11.0581,11.0581,170900.0],["2024-04-03",11.208,11.5173,11.208,11.3767,129900.0],["2024-04-04",11.5079,11.6953,11.5079,11.5079,114200.0],["2024-04-05",11.5454,11.5454,11.3299,11.4517,118200.0],["2024-04-08",11.4517,11.611,11.4517,11.4798,66400.0],["2024-04-09",11.5641,11.6204,11.4798,11.5735,81600.0],["2024-04-10",11.3955,11.536,11.2736,11.4517,204800.0],["2024-04-11",11.4517,11.9859,11.4517,11.9484,224000.0],["2024-04-12",11.8734,11.9484,11.433,11.4986,172600.0],["2024-04-15",11.4517,11.6391,11.1237,11.1237,152900.0],["2024-04-16",11.0581,11.0768,10.8894,10.9738,181000.0],["2024-04-17",11.0394,11.1424,10.88,10.8988,281700.0],["2024-04-18",10.8988,11.2362,10.8988,11.1424,166900.0],["2024-04-19",11.0862,11.2362,11.0862,11.1799,92300.0],["2024-04-22",11.2362,11.3018,11.1799,11.2455,137800.0],["2024-04-23",11.1133,11.3892,11.0372,11.3226,128000.0],["2024-04-24",11.3226,11.3987,11.2845,11.3607,70100.0],["2024-04-25",11.2465,11.5224,11.2465,11.4463,69900.0],["2024-04-26",11.4653,11.6746,11.4653,11.608,72400.0],["2024-04-29",11.6461,11.922,11.6366,11.903,60900.0],["2024-04-30",11.884,11.884,11.5129,11.5129,126800.0],["2024-05-01",11.5034,11.8649,11.4843,11.6271,56500.0],["2024-05-02",11.7412,11.9601,11.608,11.8459,143600.0],["2024-05-03",11.922,12.1789,11.922,12.1599,55900.0],["2024-05-06",12.198,12.3216,12.1599,12.2075,63900.0],["2024-05-07",12.1504,12.2455,11.9506,12.1409,50500.0],["2024-05-08",12.0267,12.198,12.0267,12.0933,73100.0],["2024-05-09",12.0267,12.3692,12.0267,12.1789,148800.0],["2024-05-10",12.236,12.3502,11.9886,11.9981,88500.0],["2024-05-13",11.903,12.2836,11.903,12.1694,86400.0],["2024-05-14",12.1884,12.3216,12.1409,12.3121,96000.0],["2024-05-15",12.3407,12.5405,12.2836,12.5119,98000.0],["2024-05-16",12.5024,12.7688,12.4358,12.7308,102100.0],["2024-05-17",12.8069,12.9306,12.7403,12.8545,116900.0],["2024-05-20",12.8164,13.0257,12.7879,12.9972,76700.0],["2024-05-21",12.9877,13.0733,12.8259,13.0448,57100.0],["2024-05-22",13.0733,13.0733,12.6166,12.6356,85100.0],["2024-05-23",12.3883,12.5595,12.255,12.3978,128500.0],["2024-05-24",12.4168,12.4739,12.2455,12.2455,67500.0],["2024-05-28",12.3597,12.3883,12.1884,12.1884,135800.0],["2024-05-29",12.1123,12.1123,11.7032,11.7222,145900.0],["2024-05-30",11.6556,11.7983,11.6366,11.7032,59000.0],["2024-05-31",11.6746,11.9125,11.6746,11.903,105800.0],["2024-06-03",11.9791,12.0077,11.8745,11.9601,74100.0],["2024-06-04",11.8649,12.0743,11.8269,12.0172,205800.0],["2024-06-05",12.0362,12.0552,11.884,11.9315,36800.0],["2024-06-06",11.903,11.9601,11.8364,11.9125,29700.0],["2024-06-07",11.8935,11.8935,11.4843,11.4939,27900.0],["2024-06-10",11.4273,11.5605,11.4273,11.4463,54800.0],["2024-06-11",11.4653,11.4653,11.0372,11.4177,106900.0],["2024-06-12",11.5129,11.6271,11.4368,11.4558,57200.0],["2024-06-13",11.4273,11.589,11.3607,11.3797,35300.0],["2024-06-14",11.3131,11.3702,11.1133,11.1133,52600.0],["2024-06-17",11.1228,11.1989,11.0752,11.1323,39100.0],["2024-06-18",11.1513,11.3511,11.0847,11.0847,76200.0],["2024-06-20",11.1704,11.1704,10.942,10.9705,46200.0],["2024-06-21",10.961,11.0657,10.942,10.9705,78300.0],["2024-06-24",10.9896,11.0752,10.6946,10.7232,64200.0],["2024-06-25",10.7327,10.7612,10.6566,10.7327,55900.0],["2024-06-26",10.7707,10.8659,10.7041,10.8183,155400.0],["2024-06-27",10.8183,10.8849,10.7137,10.8564,98400.0],["2024-06-28",10.8659,10.9896,10.7707,10.8278,127000.0],["2024-07-01",10.6661,10.8278,10.5424,10.609,93600.0],["2024-07-02",10.5234,10.609,10.4853,10.609,61100.0],["2024-07-03",10.609,10.8849,10.609,10.7041,55200.0],["2024-07-05",10.7041,10.7898,10.5234,10.5424,104900.0],["2024-07-08",10.6185,11.1323,10.609,11.0181,549600.0],["2024-07-09",11.0086,11.0942,10.9515,10.9991,70900.0],["2024-07-10",10.9991,11.551,10.9991,11.5129,235400.0],["2024-07-11",11.6556,11.8078,11.4177,11.57,152200.0],["2024-07-12",11.608,11.7032,11.5414,11.6461,43400.0],["2024-07-15",11.608,11.9125,11.4463,11.7317,63800.0],["2024-07-16",11.7603,11.8269,11.5795,11.6842,140200.0],["2024-07-17",11.57,11.8554,11.5034,11.6651,100700.0],["2024-07-18",11.6461,11.6746,11.5319,11.6176,151900.0],["2024-07-19",11.5795,11.6271,11.3511,11.3607,92300.0],["2024-07-22",11.4273,11.4463,11.2274,11.2465,62200.0],["2024-07-23",11.1513,11.1894,10.7803,10.7803,134300.0],["2024-07-24",10.8183,10.9991,10.7803,10.9039,262200.0],["2024-07-25",10.9135,10.961,10.5804,10.5804,126200.0],["2024-07-26",10.6375,10.8183,10.59,10.7041,74500.0],["2024-07-29",10.609,10.6566,10.4472,10.5138,76000.0],["2024-07-30",10.5329,10.6185,10.3426,10.3521,60700.0],["2024-07-31",10.3997,10.628,10.3711,10.4472,60500.0],["2024-08-01",10.4282,10.6375,10.276,10.3521,60200.0],["2024-08-02",10.276,10.4472,10.1808,10.3997,69500.0],["2024-08-05",10.2189,10.2569,9.981,10.0381,86800.0],["2024-08-06",10.0096,10.1903,10.0096,10.0857,83600.0],["2024-08-07",10.1713,10.3045,10.1047,10.1523,65300.0],["2024-08-08",9.5148,10.4377,9.5148,10.4377,288900.0],["2024-08-09",10.4567,10.5804,10.3331,10.4663,171800.0],["2024-08-12",10.4567,10.5614,10.4472,10.5424,121300.0],["2024-08-13",10.3997,10.7898,10.3997,10.7612,159900.0],["2024-08-14",10.8373,10.9515,10.7422,10.8183,142400.0],["2024-08-15",10.8564,10.9705,10.7803,10.8469,91300.0],["2024-08-16",10.7898,10.9135,10.7517,10.7803,76600.0],["2024-08-19",10.7422,11.0847,10.7041,11.0847,54800.0],["2024-08-20",11.1133,11.1418,10.9039,11.0372,72600.0],["2024-08-21",11.0752,11.1323,10.9801,11.1038,71400.0],["2024-08-22",11.1704,11.1989,11.0086,11.0562,58900.0],["2024-08-23",10.9896,11.1704,10.942,11.1228,52900.0],["2024-08-26",10.7422,11.1038,10.7422,10.942,144700.0],["2024-08-27",10.8944,11.0467,10.8944,11.0467,80500.0],["2024-08-28",11.1228,11.1228,10.8278,10.9325,84100.0],["2024-08-29",10.8373,10.9896,10.6661,10.7707,263200.0],["2024-08-30",10.8278,10.942,10.5614,10.6566,61000.0],["2024-09-03",10.6185,10.7707,10.3616,10.4092,83800.0],["2024-09-04",10.3901,10.4663,10.2379,10.295,80000.0],["2024-09-05",10.1903,10.2855,10.1428,10.1903,205400.0],["2024-09-06",10.276,10.276,9.9144,9.943,141200.0],["2024-09-09",10.0096,10.0476,9.8383,9.8383,152900.0],["2024-09-10",9.8002,9.9144,9.6099,9.6194,300200.0],["2024-09-11",9.6385,9.7146,9.629,9.667,311200.0],["2024-09-12",9.8288,9.9715,9.6956,9.7907,3102300.0],["2024-09-13",9.8859,10.0952,9.8859,10.0,476700.0],["2024-09-16",10.0762,10.2569,10.0381,10.1808,394300.0],["2024-09-17",10.1047,10.1428,9.8383,9.8668,129500.0],["2024-09-18",9.8002,9.962,9.7527,9.8288,64800.0],["2024-09-19",9.9144,9.9905,9.8002,9.9144,82600.0],["2024-09-20",9.8383,9.8383,9.5433,9.7241,211100.0],["2024-09-23",9.8478,10.0476,9.8478,10.0,443200.0],["2024-09-24",10.1999,10.3521,10.1999,10.2474,200900.0],["2024-09-25",10.3521,10.4663,10.276,10.4187,386300.0],["2024-09-26",10.7422,11.0467,10.7327,11.0276,288000.0],["2024-09-27",11.1038,11.1608,11.0276,11.1038,238700.0],["2024-09-30",11.1989,11.2465,11.0467,11.0657,206600.0],["2024-10-01",11.0562,11.1323,10.9705,11.0847,182000.0],["2024-10-02",11.0562,11.0657,10.7327,10.7803,68200.0],["2024-10-03",10.6566,10.6566,10.4663,10.5424,101100.0],["2024-10-04",10.4663,10.6946,10.4663,10.6375,95400.0],["2024-10-07",10.6375,10.647,10.5329,10.5614,46700.0],["2024-10-08",10.4948,10.5234,10.3616,10.4092,245500.0],["2024-10-09",10.4472,10.628,10.4472,10.6185,82000.0],["2024-10-10",10.5614,10.8088,10.5519,10.7422,144600.0],["2024-10-11",10.6946,10.8469,10.6661,10.6851,92700.0],["2024-10-14",10.6185,10.7993,10.5995,10.7993,118700.0],["2024-10-15",10.6946,10.7422,10.5614,10.5614,269400.0],["2024-10-16",10.5138,10.7993,10.5138,10.7993,172100.0],["2024-10-17",10.6851,10.6851,10.5519,10.609,205300.0],["2024-10-18",10.5519,10.7993,10.5234,10.7041,93500.0],["2024-10-21",10.5995,10.8659,10.5995,10.8088,78800.0],["2024-10-22",10.7898,11.0752,10.7612,10.9896,245400.0],["2024-10-23",10.9896,11.1228,10.9705,11.0752,107800.0],["2024-10-24",11.0467,11.0752,11.0086,11.0752,110600.0],["2024-10-25",11.0467,11.0657,10.8659,10.9135,101400.0],["2024-10-28",10.9515,11.0657,10.9515,10.9896,74300.0],["2024-10-29",10.9135,11.0086,10.7803,10.7898,128200.0],["2024-10-30",10.7707,10.7707,10.4758,10.4853,199600.0],["2024-10-31",10.5614,10.5614,10.295,10.3235,123700.0],["2024-11-01",10.4187,10.4187,10.1999,10.314,86100.0],["2024-11-04",10.5614,10.7993,10.5614,10.6851,117900.0],["2024-11-05",10.7136,10.7136,10.5234,10.5424,131500.0],["2024-11-06",10.295,10.5614,10.2665,10.4663,170400.0],["2024-11-07",10.7041,10.9705,10.7041,10.7993,186500.0],["2024-11-08",10.7137,10.7232,10.4568,10.59,72000.0],["2024-11-11",10.4758,10.4758,10.3045,10.3521,87100.0],["2024-11-12",10.1713,10.276,10.1332,10.2189,133500.0],["2024-11-13",10.1713,10.3997,10.1618,10.3045,128400.0],["2024-11-14",10.4282,10.4568,10.2569,10.276,124400.0],["2024-11-15",10.2474,10.3235,10.2189,10.295,104500.0],["2024-11-18",10.3806,10.5424,10.3331,10.4758,121700.0],["2024-11-19",10.3806,10.5329,10.3806,10.3901,98600.0],["2024-11-20",10.4663,10.4948,10.3616,10.4092,90900.0],["2024-11-21",10.4092,10.5804,10.3616,10.5329,92900.0],["2024-11-22",10.5436,10.6603,10.4852,10.6117,91800.0],["2024-11-25",10.7284,10.8937,10.7089,10.7478,139000.0],["2024-11-26",10.8062,11.0396,10.7965,10.8256,237900.0],["2024-11-27",10.8062,11.0396,10.8062,11.0104,185900.0],["2024-11-29",11.0202,11.2828,11.0202,11.1466,84200.0],["2024-12-02",11.0688,11.1563,10.9813,11.0493,241800.0],["2024-12-03",11.1174,11.2244,11.0202,11.1952,606100.0],["2024-12-04",11.1952,11.2828,11.0785,11.1369,186000.0],["2024-12-05",11.1174,11.2633,11.098,11.2147,83100.0],["2024-12-06",11.2342,11.2731,11.0785,11.1369,59900.0],["2024-12-09",11.1466,11.3898,11.1466,11.3217,287500.0],["2024-12-10",11.3411,11.4092,11.2925,11.312,135700.0],["2024-12-11",11.38,11.5065,11.2828,11.4092,120600.0],["2024-12-12",11.4676,11.4773,11.3509,11.3995,125500.0],["2024-12-13",11.5454,11.6329,11.419,11.4579,344400.0],["2024-12-16",11.3898,11.4287,11.1174,11.1369,337700.0],["2024-12-17",11.1661,11.2439,11.0299,11.0396,728500.0],["2024-12-18",11.1174,11.6427,11.0104,11.2731,749900.0],["2024-12-19",11.2925,11.4579,11.2536,11.3022,205600.0],["2024-12-20",11.4092,11.4968,11.3022,11.3509,153400.0],["2024-12-23",11.2633,11.312,11.1661,11.2828,126300.0],["2024-12-24",11.2244,11.312,11.205,11.2439,42700.0],["2024-12-26",11.2147,11.3509,11.2147,11.2633,49400.0],["2024-12-27",11.1855,11.2731,11.1563,11.1855,56800.0],["2024-12-30",11.0688,11.1466,10.7576,11.0007,142300.0],["2024-12-31",10.9326,11.0493,10.8451,11.0202,87100.0],["2025-01-02",11.0396,11.1369,11.0104,11.098,160500.0],["2025-01-03",11.0785,11.1272,10.9034,10.9132,134200.0],["2025-01-06",10.9034,11.1272,10.884,11.0883,207000.0],["2025-01-07",11.1272,11.3703,11.1272,11.2439,150200.0],["2025-01-08",11.1077,11.3217,11.1077,11.1952,94700.0],["2025-01-10",11.1077,11.3995,10.9424,11.2925,314100.0],["2025-01-13",11.1563,11.4384,11.1563,11.3314,257000.0],["2025-01-14",11.3411,11.4384,11.2633,11.3898,93100.0],["2025-01-15",11.4287,11.4968,11.2342,11.2439,126000.0],["2025-01-16",11.2342,11.2536,11.098,11.2439,108000.0],["2025-01-17",11.2439,11.3703,11.1563,11.3411,277100.0],["2025-01-21",11.3703,11.5357,11.3314,11.5357,115200.0],["2025-01-22",11.5551,11.6427,11.5065,11.5357,85000.0],["2025-01-23",11.5357,11.6427,11.4579,11.6135,108300.0],["2025-01-24",11.6232,11.7497,11.5843,11.701,116800.0],["2025-01-27",11.6329,11.701,11.4676,11.5454,77600.0],["2025-01-28",11.4773,11.5454,11.38,11.5357,107100.0],["2025-01-29",11.5162,11.6524,11.4773,11.6232,113800.0],["2025-01-30",11.7205,11.808,11.6427,11.7788,127900.0],["2025-01-31",11.7302,11.9247,11.6913,11.808,141500.0],["2025-02-03",11.6524,11.6913,11.5357,11.6135,117700.0],["2025-02-04",11.6427,11.8858,11.4676,11.8469,105500.0],["2025-02-05",11.915,12.0706,11.701,12.0706,112600.0],["2025-02-06",12.1387,12.3235,12.1387,12.2943,111900.0],["2025-02-07",12.3041,12.3041,12.1484,12.2263,46600.0],["2025-02-10",12.2554,12.343,12.1776,12.1776,63900.0],["2025-02-11",12.2846,12.4305,12.2165,12.4305,156100.0],["2025-02-12",12.3916,12.5667,12.3916,12.5375,105100.0],["2025-02-13",12.4889,12.625,12.3819,12.5959,131500.0],["2025-02-14",12.6445,12.7223,12.6445,12.6542,112700.0],["2025-02-18",12.625,12.625,12.2554,12.3041,171600.0],["2025-02-19",12.3041,12.4597,12.2263,12.4402,185600.0],["2025-02-20",12.4013,12.7126,12.4013,12.664,116200.0],["2025-02-21",12.7223,12.7807,12.5667,12.5959,66200.0],["2025-02-24",12.6348,12.6834,12.5375,12.625,170500.0],["2025-02-25",12.7807,12.7807,12.6348,12.7223,209900.0],["2025-02-26",12.9363,13.5491,12.8682,13.4226,1019400.0],["2025-02-27",13.4226,13.7533,13.2378,13.5004,426800.0],["2025-02-28",13.5393,13.7144,13.4421,13.5685,178900.0],["2025-03-03",13.6172,13.7144,13.4518,13.5393,152300.0],["2025-03-04",13.5296,13.7436,13.3254,13.7047,210600.0],["2025-03-05",13.8506,14.2105,13.8117,14.1716,251200.0],["2025-03-06",14.2007,14.3855,14.2007,14.3855,192500.0],["2025-03-07",14.2786,14.6871,14.2786,14.5412,332900.0],["2025-03-10",14.3369,14.512,13.9381,14.0646,303800.0],["2025-03-11",14.084,14.2494,13.7436,13.8992,322700.0],["2025-03-12",13.909,14.2494,13.7728,14.2299,188700.0],["2025-03-13",14.0938,14.3175,13.977,14.2494,140200.0],["2025-03-14",14.3758,14.4342,14.2299,14.3175,106400.0],["2025-03-17",14.3175,14.5606,14.1424,14.4925,118100.0],["2025-03-18",14.5606,14.6773,14.4536,14.6773,164800.0],["2025-03-19",14.6676,14.9789,14.5606,14.9691,349400.0],["2025-03-20",14.7843,14.8135,14.6579,14.7843,279400.0],["2025-03-21",14.6871,14.94,14.5606,14.9205,345600.0],["2025-03-24",14.8427,14.9886,14.6579,14.6676,222700.0],["2025-03-25",14.9108,15.0275,14.8232,15.0275,381600.0],["2025-03-26",14.9011,15.008,14.8232,14.9302,171800.0],["2025-03-27",14.9983,15.222,14.9011,15.1929,352400.0],["2025-03-28",15.047,15.1539,14.7843,14.9011,230300.0],["2025-03-31",14.8913,14.9302,14.7746,14.7843,228900.0],["2025-04-01",14.726,15.008,14.6384,14.9497,319000.0],["2025-04-02",14.9108,14.9789,14.7065,14.7454,269900.0],["2025-04-03",14.7163,15.2415,14.7163,15.1734,296700.0],["2025-04-04",14.726,14.726,14.1035,14.2786,485700.0],["2025-04-07",13.7339,14.1132,13.3545,13.5102,552500.0],["2025-04-08",13.7144,13.8214,13.0822,13.1406,321900.0],["2025-04-09",13.1406,14.1424,13.0627,14.0646,999700.0],["2025-04-10",14.0062,14.1424,13.7047,13.9187,450400.0],["2025-04-11",14.0938,14.5509,13.8214,14.512,265500.0],["2025-04-14",14.7454,14.8816,14.6093,14.7843,237000.0],["2025-04-15",14.726,14.9983,14.6579,14.7746,182200.0],["2025-04-16",14.7746,14.7746,14.5023,14.6384,126800.0],["2025-04-17",14.7357,14.9108,14.5412,14.8913,170700.0],["2025-04-21",14.9205,15.0275,14.5704,14.7843,111200.0],["2025-04-22",14.9497,15.0567,14.8524,15.008,152100.0],["2025-04-23",15.1248,15.1539,14.8038,15.047,134400.0],["2025-04-24",14.9345,15.4869,14.9345,15.3389,258400.0],["2025-04-25",15.3192,15.5362,14.9937,15.1712,132400.0],["2025-04-28",15.1614,15.1614,14.8457,14.9049,124700.0],["2025-04-29",14.8359,15.2206,14.826,15.1712,203700.0],["2025-04-30",15.1022,15.1022,14.8556,15.0134,137000.0],["2025-05-01",15.1022,15.1022,14.8063,14.9937,139900.0],["2025-05-02",15.0923,15.2699,14.8852,15.2206,167300.0],["2025-05-05",15.26,15.2995,15.1022,15.2206,101800.0],["2025-05-06",15.1515,15.3192,15.0726,15.2699,231600.0],["2025-05-07",15.3587,15.3587,15.0529,15.1121,241300.0],["2025-05-08",14.9542,14.9641,14.1552,14.6583,434900.0],["2025-05-09",14.6386,14.9148,14.5301,14.6287,328200.0],["2025-05-12",14.8359,14.8359,14.3131,14.3722,367600.0],["2025-05-13",14.3525,14.8161,14.3131,14.5498,430000.0],["2025-05-14",14.5597,14.5597,14.3426,14.3722,219000.0],["2025-05-15",14.4018,14.5498,13.9678,13.9875,204700.0],["2025-05-16",13.8988,14.1059,13.6817,14.0171,268700.0],["2025-05-19",13.9777,14.1947,13.9678,13.9777,112800.0],["2025-05-20",13.9974,14.0664,13.7508,13.8396,169100.0],["2025-05-21",13.81,14.0369,13.6226,13.7902,113600.0],["2025-05-22",13.7804,13.8297,13.6719,13.6719,104200.0],["2025-05-23",13.6719,13.7113,13.514,13.6719,80500.0],["2025-05-27",13.7409,14.027,13.7409,13.8396,91100.0],["2025-05-28",13.8297,13.9283,13.6127,13.6817,106700.0],["2025-05-29",13.7409,13.7902,13.6127,13.7705,83800.0],["2025-05-30",13.7409,13.7409,13.3266,13.445,219800.0],["2025-06-02",13.4549,13.5634,13.228,13.4845,319600.0],["2025-06-03",13.4549,13.4647,13.2674,13.4253,131300.0],["2025-06-04",13.4943,13.7311,13.445,13.6127,155900.0],["2025-06-05",13.7113,13.7607,13.3365,13.3365,206000.0],["2025-06-06",13.3562,13.4549,13.2083,13.4055,105400.0],["2025-06-09",13.4154,13.4845,13.0997,13.1096,117700.0],["2025-06-10",13.1096,13.2576,12.9912,12.9912,121800.0],["2025-06-11",13.011,13.1293,12.9321,13.1293,180100.0],["2025-06-12",13.1293,13.1885,13.0702,13.0997,131500.0],["2025-06-13",12.9912,13.0504,12.7742,12.8137,129000.0],["2025-06-16",12.9222,13.1096,12.7742,12.8334,157100.0],["2025-06-17",12.8137,12.9123,12.6559,12.6953,93000.0],["2025-06-18",12.6263,12.715,12.5671,12.6065,127200.0],["2025-06-20",12.5375,12.6657,12.281,12.3303,129400.0],["2025-06-23",12.3303,12.498,12.3007,12.4092,130700.0],["2025-06-24",12.5079,12.7644,12.4783,12.5671,97700.0],["2025-06-25",12.5079,12.8137,12.4882,12.6657,178900.0],["2025-06-26",12.7545,13.0997,12.6953,12.9912,151700.0],["2025-06-27",12.9715,13.1787,12.6854,12.715,169600.0],["2025-06-30",12.6756,12.8137,12.4684,12.7446,439100.0],["2025-07-01",12.7644,12.8531,12.5967,12.7249,396300.0],["2025-07-02",12.7249,13.0406,12.7249,13.0208,894800.0],["2025-07-03",13.0504,13.297,13.0406,13.297,216800.0],["2025-07-07",13.2872,13.4154,13.0307,13.0702,365600.0],["2025-07-08",13.0997,13.2083,13.0011,13.1195,134600.0],["2025-07-09",13.1984,13.2083,12.6756,12.715,218700.0],["2025-07-10",12.6854,12.9912,12.646,12.9123,139100.0],["2025-07-11",12.8235,12.9123,12.6361,12.6559,140000.0],["2025-07-14",12.646,12.7742,12.4388,12.498,113700.0],["2025-07-15",12.4191,12.4586,11.9851,12.0245,353100.0],["2025-07-16",12.0837,12.1429,11.9456,11.9752,136800.0],["2025-07-17",11.9851,12.0443,11.7286,11.8766,191600.0],["2025-07-18",11.995,12.0739,11.8766,11.9259,215000.0],["2025-07-21",11.9358,12.0739,11.9259,11.9752,158300.0],["2025-07-22",12.0245,12.0936,11.916,11.9259,135400.0],["2025-07-23",12.0443,12.2514,11.9949,12.2218,119200.0],["2025-07-24",12.1429,12.212,11.9851,11.995,175400.0],["2025-07-25",11.8766,12.1429,11.6596,11.7385,159800.0],["2025-07-28",11.6004,12.0443,11.3932,11.4919,176500.0],["2025-07-29",11.4919,11.6004,11.4228,11.5017,144100.0],["2025-07-30",11.5215,11.9358,11.4721,11.5511,183600.0],["2025-07-31",11.5215,11.7483,11.4524,11.5708,298500.0],["2025-08-01",11.5708,11.7582,11.5412,11.6694,182800.0],["2025-08-04",11.7089,11.847,11.5609,11.6004,146300.0],["2025-08-05",11.5511,11.9654,11.5511,11.9259,163600.0],["2025-08-06",11.9358,12.0837,11.8569,11.9851,261700.0],["2025-08-07",11.63,12.0739,11.4228,11.7878,270700.0],["2025-08-08",11.7779,12.1133,11.7681,11.8864,328800.0],["2025-08-11",12.0245,12.0739,11.7878,12.0739,458000.0],["2025-08-12",12.2218,12.2218,12.064,12.1824,187700.0],["2025-08-13",12.1824,12.4684,12.1528,12.429,174200.0],["2025-08-14",12.4487,12.4487,12.2416,12.3402,93800.0],["2025-08-15",12.3797,12.5572,12.3402,12.4684,157900.0],["2025-08-18",12.4191,12.5079,12.3501,12.429,148200.0],["2025-08-19",12.4487,12.6263,12.1725,12.212,589900.0],["2025-08-20",12.2021,12.2514,11.9555,11.9654,180900.0],["2025-08-21",11.8864,12.0245,11.847,11.8963,105500.0],["2025-08-22",11.9062,12.1922,11.9062,12.1626,90300.0],["2025-08-25",12.1429,12.2218,12.0344,12.0344,82000.0],["2025-08-26",12.0245,12.1725,11.9654,12.0541,110600.0],["2025-08-27",11.9752,12.1429,11.9555,12.1133,113500.0],["2025-08-28",12.1824,12.1824,12.0739,12.1429,90900.0],["2025-08-29",12.0936,12.3303,12.0936,12.2021,71900.0],["2025-09-02",12.1133,12.1429,11.9949,12.1035,84300.0],["2025-09-03",12.0541,12.1725,12.0147,12.064,69900.0],["2025-09-04",12.0443,12.1035,11.9358,12.1035,101900.0],["2025-09-05",12.1824,12.3007,12.1232,12.212,175900.0],["2025-09-08",12.1725,12.1725,11.6102,11.6398,248000.0],["2025-09-09",11.6892,11.9654,11.6892,11.7286,175400.0],["2025-09-10",11.7977,11.8075,11.6102,11.6596,158700.0],["2025-09-11",11.7977,11.9752,11.7483,11.9456,111600.0],["2025-09-12",11.9358,12.0147,11.7385,11.7779,144000.0],["2025-09-15",11.8371,12.0936,11.8273,12.064,142800.0],["2025-09-16",12.0048,12.1133,11.9555,12.0541,70400.0],["2025-09-17",12.0739,12.1035,11.7483,11.7582,106800.0],["2025-09-18",11.7286,11.7681,11.482,11.5017,143700.0],["2025-09-19",11.5017,11.6102,11.413,11.5313,146200.0],["2025-09-22",11.7385,11.7385,11.5412,11.6398,264300.0],["2025-09-23",11.6398,11.8075,11.6398,11.7188,77200.0],["2025-09-24",11.7385,11.9062,11.7385,11.8174,188300.0],["2025-09-25",11.7878,11.847,11.5609,11.5609,103500.0],["2025-09-26",11.7188,11.8174,11.6892,11.8075,76200.0],["2025-09-29",11.8667,12.0936,11.8667,12.0048,114200.0],["2025-09-30",12.0837,12.1528,11.8963,11.9555,143700.0],["2025-10-01",12.0837,12.0837,11.6596,11.6596,194500.0],["2025-10-02",11.7385,11.7483,11.3932,11.4919,78900.0],["2025-10-03",11.4919,11.6892,11.4623,11.4721,80800.0],["2025-10-06",11.5215,11.63,11.4327,11.5412,132600.0],["2025-10-07",11.482,11.5708,11.413,11.413,103800.0],["2025-10-08",11.5017,11.7582,11.5017,11.6892,112700.0],["2025-10-09",11.7188,11.7483,11.5511,11.699,116400.0],["2025-10-10",11.6497,11.699,11.1959,11.3735,146200.0],["2025-10-13",11.3834,11.6102,11.3834,11.5708,204900.0],["2025-10-14",11.5708,11.7188,11.5116,11.6892,150200.0],["2025-10-15",11.7188,11.9752,11.7188,11.9752,80000.0],["2025-10-16",12.0443,12.3501,12.0443,12.1725,180200.0],["2025-10-17",12.2021,12.3895,12.0541,12.3501,277000.0],["2025-10-20",12.3501,12.5079,12.3007,12.4783,115000.0],["2025-10-21",12.4684,12.5375,12.212,12.2218,56100.0],["2025-10-22",12.1528,12.2218,12.0344,12.1232,70900.0],["2025-10-23",12.2317,12.4388,12.1626,12.4388,84300.0],["2025-10-24",12.429,12.4586,12.212,12.2218,147100.0],["2025-10-27",12.8137,12.9616,12.7644,12.8531,176200.0],["2025-10-28",12.9518,13.0208,12.7052,12.7446,85700.0],["2025-10-29",12.7644,12.7742,12.5671,12.5967,70900.0],["2025-10-30",12.4684,12.6164,12.4684,12.5868,93000.0],["2025-10-31",12.6164,12.7644,12.5375,12.7249,104400.0],["2025-11-03",12.7052,12.7545,12.646,12.7446,109900.0],["2025-11-04",12.6263,12.6263,12.4388,12.5079,88600.0],["2025-11-05",12.6361,12.6953,12.5473,12.6065,116900.0],["2025-11-06",12.2909,12.429,12.0541,12.0541,173700.0],["2025-11-07",12.0443,12.2218,12.0344,12.212,123600.0],["2025-11-10",12.281,12.4191,12.2416,12.3205,69500.0],["2025-11-11",12.3402,12.6263,12.3402,12.6065,148900.0],["2025-11-12",12.646,13.011,12.646,12.9321,143800.0],["2025-11-13",13.3365,13.3365,12.9814,13.011,155400.0],["2025-11-14",12.8433,12.863,12.6953,12.7742,203400.0],["2025-11-17",12.9123,13.1984,12.9025,12.9715,277100.0],["2025-11-18",12.8334,12.8729,12.5474,12.8235,164400.0],["2025-11-19",12.7841,12.9814,12.5572,12.6854,126800.0],["2025-11-20",12.8531,12.8531,12.5868,12.5967,352100.0],["2025-11-21",12.4586,12.715,12.4586,12.4882,193800.0],["2025-11-24",12.5178,12.5868,12.3501,12.5375,168100.0],["2025-11-25",12.6164,12.9222,12.6065,12.8334,262700.0],["2025-11-26",13.0702,13.1688,13.0011,13.0997,270200.0],["2025-11-28",13.1787,13.2181,13.0702,13.1984,57000.0],["2025-12-01",13.1787,13.4647,13.1787,13.3266,157000.0],["2025-12-02",13.445,13.5436,13.1885,13.2576,237200.0],["2025-12-03",13.3069,13.3759,13.1984,13.2477,279600.0],["2025-12-04",13.2378,13.3266,12.9222,13.0011,260100.0],["2025-12-05",13.011,13.0997,12.7446,12.7644,208300.0],["2025-12-08",12.7742,12.863,12.5473,12.8038,109800.0],["2025-12-09",12.794,12.8827,12.6263,12.646,249800.0],["2025-12-10",12.6559,12.9025,12.6164,12.7841,119000.0],["2025-12-11",12.8433,13.1293,12.8433,13.011,96200.0],["2025-12-12",13.08,13.1984,13.0307,13.1885,86100.0],["2025-12-15",13.1787,13.1787,12.8334,12.9025,112400.0],["2025-12-16",12.8433,12.8827,12.5473,12.5967,262100.0],["2025-12-17",12.5572,12.6065,12.2909,12.3007,256700.0],["2025-12-18",12.4487,12.5671,12.3007,12.3106,246700.0],["2025-12-19",12.429,12.5473,12.3205,12.3402,153200.0],["2025-12-22",12.4191,12.5473,12.3599,12.3698,297200.0],["2025-12-23",12.4586,12.6657,12.4586,12.5178,165400.0],["2025-12-24",12.4684,12.715,12.4684,12.4882,80500.0],["2025-12-26",12.6065,12.8235,12.5967,12.8137,125800.0],["2025-12-29",12.7348,12.7841,12.4882,12.5276,147100.0],["2025-12-30",12.5769,12.715,12.5769,12.6263,84600.0],["2025-12-31",12.5473,12.7841,12.5473,12.5868,58400.0],["2026-01-02",12.3402,12.7742,12.3402,12.498,87700.0],["2026-01-05",12.5473,13.0208,12.5276,12.9123,173000.0],["2026-01-06",13.0011,13.3168,13.0011,13.1293,197200.0],["2026-01-07",13.0307,13.3464,12.8334,13.297,390300.0],["2026-01-08",13.3365,13.6226,13.2674,13.6028,190500.0],["2026-01-09",13.6127,13.8988,13.6127,13.8198,238900.0],["2026-01-12",14.0171,14.175,13.9481,13.9678,196500.0],["2026-01-13",14.0073,14.1454,13.9678,14.096,217200.0],["2026-01-14",14.0566,14.2637,14.0467,14.1947,76000.0],["2026-01-15",14.1552,14.2243,13.8692,13.9086,188900.0],["2026-01-16",13.9283,13.9382,13.662,13.7311,207500.0],["2026-01-20",13.7212,14.0862,13.6423,14.0467,203500.0],["2026-01-21",14.0763,14.5103,14.0763,14.4413,184000.0],["2026-01-22",14.3426,14.6287,14.3426,14.6188,181600.0],["2026-01-23",14.7471,14.8063,14.5794,14.5893,171100.0],["2026-01-26",14.7274,14.9345,14.7274,14.8753,250600.0],["2026-01-27",14.8852,15.0825,14.7865,15.043,136300.0],["2026-01-28",15.0331,15.0726,14.7274,14.7471,168700.0],["2026-01-29",14.8359,15.1515,14.6188,14.9246,206000.0],["2026-01-30",14.5597,14.7865,14.2736,14.4709,152600.0],["2026-02-02",14.4018,14.5498,14.1059,14.2835,171000.0],["2026-02-03",14.5103,14.6386,14.3426,14.6188,373500.0],["2026-02-04",14.7076,14.7964,13.9875,14.0664,246900.0],["2026-02-05",14.0862,14.1059,13.7508,13.9777,212900.0],["2026-02-06",14.1947,14.2835,13.9777,14.2835,205700.0],["2026-02-09",14.4018,14.678,14.2539,14.5991,154700.0],["2026-02-10",14.4314,14.4512,14.096,14.3328,103600.0],["2026-02-11",14.4709,14.7471,14.4216,14.5893,206900.0],["2026-02-12",14.5399,14.7964,14.2637,14.3328,143700.0],["2026-02-13",14.3821,14.392,14.0467,14.3426,179100.0],["2026-02-17",14.2243,14.2637,13.9481,14.096,95800.0],["2026-02-18",14.1848,14.2045,14.0073,14.0763,89200.0],["2026-02-19",13.8593,14.0862,13.7409,13.8692,281200.0],["2026-02-20",13.8593,13.8889,13.6028,13.8889,109700.0],["2026-02-23",13.8988,14.0763,13.593,13.7705,147100.0],["2026-02-24",13.6521,14.1947,13.6423,14.027,428100.0],["2026-02-25",13.6916,13.8988,13.1885,13.5436,491600.0],["2026-02-26",13.4549,13.4549,13.1787,13.3069,231900.0],["2026-02-27",13.2872,13.3661,13.0603,13.1589,150500.0],["2026-03-02",12.9222,12.9616,12.5178,12.8334,268400.0],["2026-03-03",11.5511,12.2613,11.5511,12.2613,463200.0],["2026-03-04",12.3599,12.5967,12.281,12.5769,527100.0],["2026-03-05",12.1824,12.3007,11.7483,11.8371,259000.0],["2026-03-06",11.6694,11.7385,11.4721,11.5905,191800.0],["2026-03-09",11.5116,11.7878,11.2749,11.7188,276800.0],["2026-03-10",11.7977,12.0936,11.7188,11.8371,374900.0],["2026-03-11",11.63,11.8963,11.5116,11.8174,232700.0],["2026-03-12",11.6497,11.699,11.3932,11.482,409600.0],["2026-03-13",11.6102,11.6102,11.3834,11.482,178400.0],["2026-03-16",11.6793,11.7681,11.5511,11.6004,197000.0],["2026-03-17",11.6201,11.6793,11.4426,11.6004,248100.0],["2026-03-18",11.6201,11.6892,11.3636,11.3834,247200.0],["2026-03-19",11.1959,11.6596,11.1861,11.5116,471300.0],["2026-03-20",11.5313,11.5313,11.0381,11.048,317000.0],["2026-03-23",11.334,11.3932,11.0776,11.0973,217500.0],["2026-03-24",11.0381,11.0874,10.8014,10.9493,300900.0],["2026-03-25",11.0578,11.1565,10.831,10.8606,225000.0],["2026-03-26",10.7816,10.8211,10.5646,10.614,217500.0],["2026-03-27",10.7126,11.0776,10.7027,10.9,123600.0],["2026-03-30",10.9592,11.0381,10.7225,10.9592,142300.0],["2026-03-31",11.0973,11.2946,10.8902,11.1959,228600.0],["2026-04-01",11.4228,11.5807,11.1269,11.5807,174200.0],["2026-04-02",11.2157,11.7188,11.2157,11.5708,162700.0],["2026-04-06",11.5215,11.8174,11.5215,11.7977,80300.0],["2026-04-07",11.6793,11.8075,11.4623,11.6102,115100.0],["2026-04-08",11.9851,12.1725,11.9654,12.0147,105500.0],["2026-04-09",11.9654,12.3303,11.9654,12.2317,124000.0],["2026-04-10",12.1824,12.4586,12.064,12.3698,102800.0],["2026-04-13",12.2317,12.4092,12.1035,12.2711,172500.0],["2026-04-14",12.2909,12.4092,12.0837,12.1035,89500.0],["2026-04-15",12.1035,12.1922,11.9752,11.995,73200.0],["2026-04-16",11.9851,12.1528,11.8963,12.064,88700.0],["2026-04-17",12.09,12.46,12.07,12.3,304600.0],["2026-04-20",12.24,12.5,11.98,12.09,221400.0],["2026-04-21",12.07,12.16,11.64,11.7,163400.0],["2026-04-22",11.66,11.85,11.42,11.58,313300.0],["2026-04-23",11.6,11.75,11.17,11.19,351000.0],["2026-04-24",11.29,11.52,11.19,11.45,178700.0],["2026-04-27",11.47,11.56,11.31,11.32,138200.0],["2026-04-28",11.21,11.33,11.18,11.2,94400.0],["2026-04-29",11.15,11.21,10.9,10.9,201700.0],["2026-04-30",11.07,11.53,11.0,11.43,155600.0],["2026-05-01",11.48,11.69,11.18,11.21,100800.0],["2026-05-04",11.18,11.29,11.0,11.07,111300.0],["2026-05-05",11.24,11.5,11.05,11.38,186400.0],["2026-05-06",11.54,12.12,11.41,11.97,145200.0],["2026-05-07",12.0,12.38,11.82,12.03,166000.0],["2026-05-08",12.24,12.31,11.86,11.94,122700.0],["2026-05-11",12.0,12.0,11.61,11.81,92800.0],["2026-05-12",11.78,11.87,11.53,11.74,136400.0],["2026-05-13",11.82,11.87,11.67,11.82,102800.0],["2026-05-14",11.78,11.81,11.55,11.77,70500.0],["2026-05-15",11.7,11.7,11.36,11.37,80600.0],["2026-05-18",11.45,11.66,11.34,11.61,218000.0],["2026-05-19",11.39,11.69,11.37,11.47,88100.0],["2026-05-20",11.34,11.73,11.34,11.63,75600.0],["2026-05-21",11.57,11.79,11.46,11.73,56000.0],["2026-05-22",11.81,11.81,11.48,11.53,83100.0],["2026-05-26",11.64,11.96,11.64,11.79,95200.0],["2026-05-27",11.26,12.09,11.26,12.08,1341700.0],["2026-05-28",11.87,12.07,11.55,11.76,177900.0],["2026-05-29",11.7,12.0,11.56,11.78,401400.0],["2026-06-01",11.63,11.86,11.52,11.73,136400.0],["2026-06-02",11.69,11.76,11.35,11.48,97700.0],["2026-06-03",11.43,11.46,11.15,11.25,78500.0],["2026-06-04",11.33,11.4,11.14,11.18,101900.0],["2026-06-05",11.01,11.23,11.01,11.03,87300.0],["2026-06-08",11.07,11.3,10.89,10.92,105900.0],["2026-06-09",11.01,11.16,10.88,11.09,150900.0],["2026-06-10",11.04,11.25,10.98,10.98,78300.0],["2026-06-11",11.11,11.51,11.11,11.48,96200.0],["2026-06-12",11.51,11.71,11.45,11.52,43900.0],["2026-06-15",11.72,12.07,11.69,11.79,83300.0],["2026-06-16",11.78,11.9,11.68,11.71,68300.0],["2026-06-17",11.72,11.91,11.37,11.43,76900.0],["2026-06-18",11.56,11.96,11.18,11.28,56000.0],["2026-06-22",11.21,11.61,11.21,11.41,88000.0],["2026-06-23",11.28,11.53,11.24,11.4,71700.0],["2026-06-24",11.43,11.51,11.09,11.14,52100.0],["2026-06-25",11.18,11.37,11.13,11.23,46000.0],["2026-06-26",11.2,11.57,11.2,11.39,235700.0],["2026-06-29",11.44,11.44,11.1,11.18,65300.0],["2026-06-30",11.07,11.22,10.87,11.2,396100.0],["2026-07-01",11.18,11.18,10.76,10.8,201400.0],["2026-07-02",10.98,11.14,10.94,11.09,438100.0],["2026-07-06",11.2,11.45,11.0301,11.29,379738.07967],["2026-07-07",11.28,11.58,11.13,11.13,78097.15297],["2026-07-08",11.08,11.08,10.83,10.9,75647.482024],["2026-07-09",10.84,11.14,10.81,10.96,178913.21614],["2026-07-10",11,11.265,10.95,11.1,126180.557429],["2026-07-13",11.1,11.21,10.98,11.03,86194.475352],["2026-07-14",11.26,11.26,11.035,11.11,327097.932373],["2026-07-15",11.13,11.42,11.13,11.32,199367.572078],["2026-07-16",11.29,11.49,11.16,11.22,152605.441596],["2026-07-17",11.14,11.35,11.12,11.21,299621.183514],["2026-07-20",11.19,12.03,10.92,11.25,463292.217713],["2026-07-21",11.28,11.73,11.1577,11.66,405194.168812],["2026-07-22",11.7,11.84,11.445,11.52,72425.237319],["2026-07-23",11.26,11.46,11.23,11.43,112622.561171],["2026-07-24",11.48,11.65,11.325,11.45,78191.369126],["2026-07-27",11.57,11.97,11.54,11.9,74550.728773],["2026-07-28",11.91,11.98,11.55,11.91,234589.39007],["2026-07-29",11.92,11.96,11.51,11.59,117063.872273],["2026-07-30",11.64,11.83,11.48,11.68,126455.771184],["2026-07-31",11.66,11.66,11.44,11.49,52572.475822],["2026-08-03",11.54,11.6043,11.33,11.47,78751.239422],["2026-08-04",11.64,11.96,11.6146,11.66,99038.803986],["2026-08-05",11.83,11.9402,11.6,11.69,68939.889566],["2026-08-06",11.84,12.2292,11.785,11.95,98222.427341],["2026-08-07",12.09,12.185,11.87,11.95,137052.452085],["2026-08-10",11.99,12.055,11.7,12.015,12944.627243],["2026-08-11",12.09,12.24,11.89,12,119845.89854],["2026-08-12",12.01,12.01,11.64,11.65,105303.381024],["2026-08-13",11.74,11.86,11.45,11.68,105556.132275],["2026-08-14",11.79,11.88,11.6498,11.79,44013.415588]]}