{"t":"DAKT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-02-10",0.637,0.7721,0.5984,0.7142,2994400.0],["1994-02-11",0.7142,0.7528,0.7142,0.7142,996000.0],["1994-02-14",0.7335,0.7528,0.6949,0.7142,808000.0],["1994-02-15",0.7721,0.7721,0.7335,0.7335,800800.0],["1994-02-16",0.7335,0.7721,0.6756,0.6949,1128000.0],["1994-02-17",0.7142,0.7142,0.6563,0.6949,704000.0],["1994-02-18",0.6949,0.6949,0.6563,0.6756,260800.0],["1994-02-22",0.6949,0.6949,0.6563,0.6563,164800.0],["1994-02-23",0.6949,0.7142,0.6563,0.7142,128000.0],["1994-02-24",0.7142,0.7142,0.6756,0.7142,237600.0],["1994-02-25",0.7142,0.7142,0.6563,0.6756,115200.0],["1994-02-28",0.6949,0.6949,0.6563,0.6949,33600.0],["1994-03-01",0.6949,0.6949,0.6563,0.6563,179200.0],["1994-03-02",0.6563,0.6949,0.6563,0.6563,376000.0],["1994-03-03",0.6949,0.6949,0.6563,0.6949,71200.0],["1994-03-04",0.6949,0.6949,0.6563,0.6949,200000.0],["1994-03-07",0.6563,0.6949,0.6563,0.6563,65600.0],["1994-03-08",0.6949,0.6949,0.6563,0.6563,28000.0],["1994-03-09",0.6949,0.6949,0.6563,0.6563,64800.0],["1994-03-10",0.6949,0.6949,0.6563,0.6659,105600.0],["1994-03-11",0.6949,0.6949,0.6563,0.6563,939200.0],["1994-03-14",0.6949,0.6949,0.6563,0.6659,87200.0],["1994-03-15",0.6949,0.6949,0.6563,0.6949,64800.0],["1994-03-16",0.6563,0.6949,0.6563,0.6563,66400.0],["1994-03-17",0.6563,0.6949,0.6563,0.6756,45600.0],["1994-03-18",0.6949,0.6949,0.6563,0.6949,145600.0],["1994-03-21",0.6949,0.6949,0.6563,0.6563,100000.0],["1994-03-22",0.6949,0.6949,0.6563,0.6659,285600.0],["1994-03-23",0.6563,0.6949,0.6563,0.6756,238400.0],["1994-03-24",0.637,0.6756,0.637,0.6563,188800.0],["1994-03-25",0.637,0.6756,0.637,0.6756,12800.0],["1994-03-28",0.637,0.6563,0.6177,0.6177,196000.0],["1994-03-29",0.6177,0.6563,0.6177,0.6563,80000.0],["1994-03-30",0.6466,0.6563,0.6177,0.6563,20800.0],["1994-03-31",0.6177,0.6563,0.6177,0.6273,85600.0],["1994-04-04",0.6177,0.6563,0.5984,0.6563,36800.0],["1994-04-05",0.5984,0.6563,0.5984,0.6563,31200.0],["1994-04-06",0.6563,0.6563,0.6177,0.6177,73600.0],["1994-04-07",0.6563,0.6563,0.5984,0.5984,16000.0],["1994-04-08",0.5984,0.6563,0.5984,0.5984,398400.0],["1994-04-11",0.6177,0.6563,0.6177,0.6563,23200.0],["1994-04-12",0.6563,0.6563,0.6177,0.6563,144000.0],["1994-04-13",0.637,0.7238,0.637,0.6659,149600.0],["1994-04-14",0.6563,0.6756,0.6563,0.6563,49600.0],["1994-04-15",0.6563,0.6949,0.6563,0.6563,75200.0],["1994-04-18",0.6949,0.6949,0.637,0.6563,218400.0],["1994-04-19",0.637,0.6756,0.637,0.6466,184000.0],["1994-04-20",0.637,0.6756,0.637,0.637,128800.0],["1994-04-21",0.6563,0.6756,0.637,0.6756,4800.0],["1994-04-22",0.637,0.6756,0.637,0.637,11200.0],["1994-04-25",0.6756,0.6756,0.637,0.6756,35200.0],["1994-04-26",0.637,0.6756,0.637,0.6756,57600.0],["1994-04-28",0.6177,0.6756,0.6177,0.6177,23200.0],["1994-04-29",0.6563,0.6756,0.6177,0.6756,10400.0],["1994-05-02",0.6563,0.6756,0.6177,0.6563,53600.0],["1994-05-03",0.6177,0.6756,0.6177,0.6177,31200.0],["1994-05-04",0.6177,0.637,0.5984,0.637,87200.0],["1994-05-05",0.637,0.637,0.5984,0.5984,14400.0],["1994-05-06",0.637,0.637,0.637,0.637,1600.0],["1994-05-09",0.5984,0.637,0.5984,0.608,28800.0],["1994-05-10",0.5984,0.637,0.5984,0.5984,9600.0],["1994-05-11",0.608,0.637,0.5984,0.6177,113600.0],["1994-05-12",0.5791,0.5984,0.5598,0.5984,132800.0],["1994-05-13",0.5984,0.5984,0.5598,0.5598,8800.0],["1994-05-16",0.5887,0.5984,0.5887,0.5984,5600.0],["1994-05-17",0.5984,0.5984,0.5598,0.5887,44800.0],["1994-05-18",0.5791,0.5887,0.5791,0.5887,12000.0],["1994-05-19",0.5791,0.5791,0.5598,0.5598,7200.0],["1994-05-20",0.5984,0.5984,0.5598,0.5791,78400.0],["1994-05-23",0.5791,0.5791,0.5791,0.5791,30400.0],["1994-05-24",0.5791,0.5984,0.5598,0.5984,48800.0],["1994-05-25",0.5887,0.5984,0.5791,0.5887,60800.0],["1994-05-26",0.6177,0.6177,0.5791,0.5791,1600.0],["1994-05-27",0.5791,0.6177,0.5791,0.6177,6400.0],["1994-05-31",0.6177,0.6177,0.5791,0.6177,55200.0],["1994-06-01",0.6177,0.6177,0.5791,0.5791,34400.0],["1994-06-02",0.5791,0.5791,0.5791,0.5791,0.0],["1994-06-03",0.6177,0.6177,0.5984,0.5984,5600.0],["1994-06-06",0.6177,0.637,0.5791,0.637,68800.0],["1994-06-07",0.637,0.637,0.5984,0.637,86400.0],["1994-06-08",0.6225,0.637,0.6177,0.637,92000.0],["1994-06-09",0.637,0.637,0.6177,0.637,36000.0],["1994-06-10",0.637,0.6563,0.6177,0.6563,82400.0],["1994-06-13",0.6273,0.6466,0.6177,0.6177,116800.0],["1994-06-14",0.637,0.637,0.5984,0.5984,58400.0],["1994-06-15",0.637,0.637,0.608,0.637,56800.0],["1994-06-16",0.5984,0.6177,0.5984,0.5984,64800.0],["1994-06-17",0.5984,0.6177,0.5791,0.6177,48800.0],["1994-06-20",0.5791,0.608,0.5598,0.5984,127200.0],["1994-06-21",0.5694,0.608,0.5694,0.5694,8800.0],["1994-06-22",0.5887,0.608,0.5887,0.608,5600.0],["1994-06-23",0.608,0.608,0.5791,0.608,27200.0],["1994-06-24",0.5791,0.5791,0.5791,0.5791,6400.0],["1994-06-27",0.608,0.608,0.608,0.608,1600.0],["1994-06-28",0.608,0.608,0.5791,0.5791,5600.0],["1994-06-29",0.5791,0.5791,0.5791,0.5791,10400.0],["1994-06-30",0.5887,0.637,0.5791,0.6177,223200.0],["1994-07-01",0.637,0.637,0.5984,0.6177,70400.0],["1994-07-05",0.5984,0.6177,0.5984,0.5984,33600.0],["1994-07-06",0.608,0.6177,0.5791,0.5791,104800.0],["1994-07-07",0.5791,0.6177,0.5791,0.6177,3200.0],["1994-07-08",0.6177,0.6177,0.6177,0.6177,0.0],["1994-07-11",0.6177,0.6177,0.5791,0.5791,13600.0],["1994-07-12",0.5791,0.5791,0.5791,0.5791,800.0],["1994-07-13",0.5791,0.5791,0.5791,0.5791,0.0],["1994-07-14",0.5791,0.6177,0.5791,0.5984,20800.0],["1994-07-15",0.6177,0.6177,0.608,0.608,3200.0],["1994-07-18",0.5887,0.6273,0.5791,0.6177,116000.0],["1994-07-19",0.608,0.637,0.608,0.6273,112000.0],["1994-07-20",0.6177,0.6466,0.6177,0.6177,77600.0],["1994-07-21",0.6177,0.6659,0.6177,0.6563,164000.0],["1994-07-22",0.637,0.6563,0.637,0.6563,108800.0],["1994-07-25",0.637,0.6756,0.637,0.6563,100800.0],["1994-07-26",0.6659,0.6659,0.6563,0.6563,28000.0],["1994-07-27",0.6659,0.6756,0.6563,0.6563,243200.0],["1994-07-28",0.6563,0.6563,0.6563,0.6563,24800.0],["1994-07-29",0.6659,0.6756,0.6563,0.6756,53600.0],["1994-08-01",0.6949,0.6949,0.6563,0.6756,124000.0],["1994-08-02",0.6708,0.6949,0.6563,0.6949,62400.0],["1994-08-03",0.6949,0.6949,0.6563,0.6563,72000.0],["1994-08-04",0.6563,0.6563,0.6563,0.6563,0.0],["1994-08-05",0.6756,0.6756,0.6756,0.6756,2400.0],["1994-08-08",0.637,0.6756,0.637,0.637,72800.0],["1994-08-09",0.6756,0.6756,0.6756,0.6756,4800.0],["1994-08-10",0.6466,0.6563,0.637,0.6563,49600.0],["1994-08-11",0.6177,0.6563,0.6032,0.6032,34400.0],["1994-08-12",0.6032,0.6032,0.6032,0.6032,0.0],["1994-08-15",0.5984,0.6177,0.5984,0.6177,15200.0],["1994-08-16",0.6177,0.6177,0.5984,0.608,104000.0],["1994-08-17",0.6032,0.637,0.5984,0.637,196000.0],["1994-08-18",0.637,0.637,0.5984,0.637,152000.0],["1994-08-19",0.5984,0.5984,0.5984,0.5984,4000.0],["1994-08-22",0.6032,0.6032,0.5984,0.6032,28800.0],["1994-08-23",0.5984,0.6177,0.5984,0.6177,28000.0],["1994-08-24",0.5791,0.5984,0.5212,0.5598,177600.0],["1994-08-25",0.5598,0.5598,0.5019,0.5019,282400.0],["1994-08-26",0.5405,0.5405,0.5212,0.5405,54400.0],["1994-08-29",0.5019,0.5598,0.5019,0.5598,40800.0],["1994-08-30",0.5598,0.5598,0.5405,0.5405,20000.0],["1994-08-31",0.5598,0.5791,0.5212,0.5212,6400.0],["1994-09-01",0.5501,0.5598,0.5405,0.5598,104800.0],["1994-09-02",0.5598,0.5598,0.5212,0.5212,48000.0],["1994-09-06",0.5501,0.5791,0.5212,0.5405,72800.0],["1994-09-07",0.5405,0.5405,0.5405,0.5405,0.0],["1994-09-08",0.5405,0.5791,0.5405,0.5598,73600.0],["1994-09-09",0.5791,0.5791,0.5791,0.5791,8000.0],["1994-09-12",0.5791,0.5791,0.5405,0.5791,8000.0],["1994-09-13",0.5791,0.5791,0.5405,0.5405,18400.0],["1994-09-14",0.5405,0.5791,0.5405,0.5791,5600.0],["1994-09-15",0.5405,0.555,0.5405,0.555,55200.0],["1994-09-16",0.5405,0.5598,0.5405,0.5598,43200.0],["1994-09-19",0.5791,0.5791,0.5791,0.5791,13600.0],["1994-09-20",0.5791,0.5791,0.555,0.5791,278400.0],["1994-09-21",0.5791,0.5791,0.5405,0.5405,45600.0],["1994-09-22",0.5791,0.5791,0.5405,0.5791,40800.0],["1994-09-23",0.5405,0.5791,0.5405,0.5791,137600.0],["1994-09-26",0.5405,0.5791,0.5405,0.5598,74400.0],["1994-09-27",0.5405,0.5598,0.5212,0.5405,41600.0],["1994-09-28",0.5212,0.5598,0.5212,0.5598,6400.0],["1994-09-29",0.5598,0.5598,0.5212,0.5308,17600.0],["1994-09-30",0.5598,0.5598,0.5212,0.5212,21600.0],["1994-10-03",0.5598,0.5598,0.5212,0.5212,4000.0],["1994-10-04",0.5598,0.5598,0.5598,0.5598,10400.0],["1994-10-05",0.5598,0.5598,0.5598,0.5598,9600.0],["1994-10-06",0.5598,0.5598,0.5598,0.5598,16000.0],["1994-10-07",0.5598,0.5598,0.5212,0.5212,4000.0],["1994-10-10",0.5212,0.5212,0.5212,0.5212,0.0],["1994-10-11",0.5212,0.5212,0.5212,0.5212,0.0],["1994-10-12",0.5598,0.5598,0.5598,0.5598,3200.0],["1994-10-13",0.5405,0.5405,0.5405,0.5405,38400.0],["1994-10-14",0.5598,0.5598,0.5405,0.5405,60800.0],["1994-10-17",0.5598,0.5598,0.5501,0.5501,54400.0],["1994-10-18",0.5405,0.5791,0.5405,0.5791,16800.0],["1994-10-19",0.5598,0.5984,0.5598,0.5984,31200.0],["1994-10-20",0.5598,0.5984,0.5598,0.5694,17600.0],["1994-10-21",0.5984,0.5984,0.5791,0.5791,12000.0],["1994-10-24",0.5598,0.5791,0.5598,0.5598,24000.0],["1994-10-25",0.5984,0.5984,0.5984,0.5984,8000.0],["1994-10-26",0.5984,0.5984,0.5887,0.5887,3200.0],["1994-10-27",0.5887,0.5887,0.5887,0.5887,0.0],["1994-10-28",0.5598,0.5984,0.5598,0.5984,53600.0],["1994-10-31",0.5984,0.5984,0.5984,0.5984,33600.0],["1994-11-01",0.5598,0.5598,0.5598,0.5598,32000.0],["1994-11-02",0.5598,0.5598,0.5598,0.5598,0.0],["1994-11-03",0.5598,0.5598,0.5598,0.5598,800.0],["1994-11-04",0.608,0.608,0.5598,0.5791,36000.0],["1994-11-07",0.608,0.608,0.5791,0.608,19200.0],["1994-11-08",0.608,0.608,0.608,0.608,0.0],["1994-11-09",0.608,0.608,0.608,0.608,0.0],["1994-11-10",0.5598,0.5791,0.5405,0.5405,261600.0],["1994-11-11",0.5308,0.5308,0.5308,0.5308,4000.0],["1994-11-14",0.5598,0.5598,0.5212,0.5405,125600.0],["1994-11-15",0.5115,0.5405,0.4922,0.5019,213600.0],["1994-11-16",0.5308,0.5308,0.5019,0.5212,24800.0],["1994-11-17",0.5212,0.5212,0.4922,0.5212,16800.0],["1994-11-18",0.5212,0.5212,0.4922,0.5019,15200.0],["1994-11-21",0.5115,0.5115,0.4922,0.4922,10400.0],["1994-11-22",0.4922,0.5115,0.4826,0.4826,90400.0],["1994-11-23",0.4826,0.4826,0.444,0.444,47200.0],["1994-11-25",0.4826,0.4826,0.4633,0.4633,28800.0],["1994-11-28",0.444,0.444,0.4054,0.444,111200.0],["1994-11-29",0.444,0.444,0.4054,0.4054,184800.0],["1994-11-30",0.444,0.444,0.4054,0.4247,230400.0],["1994-12-01",0.444,0.444,0.4054,0.4247,101600.0],["1994-12-02",0.444,0.444,0.4054,0.444,193600.0],["1994-12-05",0.444,0.444,0.4054,0.444,60000.0],["1994-12-06",0.444,0.444,0.4054,0.444,52000.0],["1994-12-07",0.444,0.444,0.4054,0.444,29600.0],["1994-12-08",0.444,0.444,0.4054,0.4247,72800.0],["1994-12-09",0.4054,0.444,0.4054,0.444,29600.0],["1994-12-12",0.4054,0.444,0.4054,0.444,22400.0],["1994-12-13",0.444,0.444,0.4054,0.4054,32800.0],["1994-12-14",0.4247,0.444,0.4054,0.444,20000.0],["1994-12-15",0.444,0.444,0.4054,0.4247,78400.0],["1994-12-16",0.444,0.444,0.4054,0.4247,87200.0],["1994-12-19",0.444,0.444,0.3667,0.3861,333600.0],["1994-12-20",0.3957,0.4054,0.3667,0.4054,72800.0],["1994-12-21",0.3667,0.4054,0.3667,0.4054,33600.0],["1994-12-22",0.3667,0.4054,0.3667,0.4054,46400.0],["1994-12-23",0.3764,0.4247,0.3764,0.3812,216000.0],["1994-12-27",0.3957,0.4054,0.3764,0.4054,156000.0],["1994-12-28",0.3861,0.415,0.3861,0.415,72000.0],["1994-12-29",0.4054,0.415,0.3861,0.3861,348800.0],["1994-12-30",0.4054,0.4054,0.3861,0.4054,236000.0],["1995-01-03",0.4054,0.4343,0.3861,0.4343,248800.0],["1995-01-04",0.4343,0.4343,0.4054,0.4198,551200.0],["1995-01-05",0.4343,0.4343,0.415,0.4343,471200.0],["1995-01-06",0.4247,0.4343,0.4054,0.4054,256800.0],["1995-01-09",0.4054,0.4343,0.4054,0.4054,20000.0],["1995-01-10",0.4054,0.4343,0.4054,0.4054,45600.0],["1995-01-11",0.4343,0.4343,0.4054,0.4054,97600.0],["1995-01-12",0.4054,0.4343,0.4054,0.4054,111200.0],["1995-01-13",0.4343,0.4343,0.4102,0.4343,38400.0],["1995-01-16",0.4343,0.4343,0.4054,0.4343,15200.0],["1995-01-17",0.4343,0.4343,0.4054,0.4054,7200.0],["1995-01-18",0.4343,0.4343,0.4054,0.415,106400.0],["1995-01-19",0.4054,0.4343,0.4054,0.4054,30400.0],["1995-01-20",0.4247,0.4247,0.4054,0.4054,146400.0],["1995-01-23",0.4247,0.4247,0.4054,0.4054,8000.0],["1995-01-24",0.4054,0.4247,0.4054,0.4247,16000.0],["1995-01-25",0.4247,0.4247,0.4054,0.4247,39200.0],["1995-01-26",0.4102,0.4247,0.4054,0.4247,284800.0],["1995-01-27",0.4247,0.4247,0.4054,0.4054,198400.0],["1995-01-30",0.4247,0.4247,0.4054,0.4102,101600.0],["1995-01-31",0.4054,0.4054,0.4054,0.4054,2400.0],["1995-02-01",0.4054,0.4247,0.4054,0.4054,61600.0],["1995-02-02",0.4054,0.4247,0.4054,0.4102,34400.0],["1995-02-03",0.4247,0.4247,0.4054,0.4054,317600.0],["1995-02-06",0.4102,0.4247,0.4054,0.415,99200.0],["1995-02-07",0.4054,0.4247,0.4054,0.4102,616800.0],["1995-02-08",0.4247,0.4247,0.4054,0.4102,326400.0],["1995-02-09",0.4054,0.4247,0.4054,0.4054,315200.0],["1995-02-10",0.4247,0.4633,0.4102,0.4633,105600.0],["1995-02-13",0.4247,0.4633,0.4247,0.4633,28800.0],["1995-02-14",0.4633,0.4633,0.4343,0.4343,22400.0],["1995-02-15",0.4343,0.4826,0.4343,0.4826,92000.0],["1995-02-16",0.5019,0.5501,0.4633,0.5501,132800.0],["1995-02-17",0.5598,0.5598,0.5405,0.5405,132800.0],["1995-02-21",0.5405,0.5598,0.5212,0.5212,83200.0],["1995-02-22",0.5212,0.5405,0.444,0.4922,156000.0],["1995-02-23",0.5019,0.5019,0.4633,0.4633,13600.0],["1995-02-24",0.497,0.497,0.4633,0.497,80000.0],["1995-02-27",0.4633,0.4922,0.4633,0.4633,47200.0],["1995-02-28",0.4633,0.497,0.4633,0.4633,25600.0],["1995-03-01",0.5019,0.5019,0.4633,0.4633,67200.0],["1995-03-02",0.4777,0.4922,0.4633,0.4633,41600.0],["1995-03-03",0.4633,0.5019,0.4633,0.5019,77600.0],["1995-03-06",0.4633,0.5019,0.4536,0.4633,26400.0],["1995-03-07",0.4633,0.4633,0.4633,0.4633,8000.0],["1995-03-08",0.4633,0.4633,0.4633,0.4633,14400.0],["1995-03-09",0.4633,0.5019,0.4633,0.4633,54400.0],["1995-03-10",0.4633,0.5019,0.4633,0.5019,34400.0],["1995-03-13",0.4826,0.4826,0.4633,0.4633,11200.0],["1995-03-14",0.444,0.4826,0.444,0.4633,22400.0],["1995-03-15",0.4826,0.4826,0.444,0.4633,19200.0],["1995-03-16",0.444,0.4729,0.444,0.4729,38400.0],["1995-03-17",0.4826,0.4826,0.4633,0.4633,7200.0],["1995-03-20",0.444,0.4826,0.444,0.4633,50400.0],["1995-03-21",0.4826,0.4826,0.444,0.4633,8000.0],["1995-03-22",0.4826,0.4826,0.444,0.4633,28000.0],["1995-03-23",0.4729,0.4729,0.4633,0.4633,1600.0],["1995-03-24",0.4633,0.4729,0.4536,0.4729,61600.0],["1995-03-27",0.4633,0.4729,0.4633,0.4729,6400.0],["1995-03-28",0.4633,0.4826,0.4488,0.4826,160800.0],["1995-03-29",0.444,0.4536,0.444,0.444,7200.0],["1995-03-30",0.4536,0.4826,0.444,0.4826,46400.0],["1995-03-31",0.444,0.4536,0.444,0.4536,28000.0],["1995-04-03",0.4826,0.4826,0.4826,0.4826,10400.0],["1995-04-04",0.444,0.4826,0.444,0.4826,39200.0],["1995-04-05",0.4536,0.4826,0.4536,0.4536,50400.0],["1995-04-06",0.4826,0.4826,0.444,0.444,4800.0],["1995-04-07",0.444,0.4826,0.444,0.4826,61600.0],["1995-04-10",0.4826,0.4826,0.444,0.4633,48800.0],["1995-04-11",0.444,0.444,0.444,0.444,20800.0],["1995-04-12",0.4536,0.4826,0.444,0.4826,44000.0],["1995-04-13",0.444,0.4729,0.444,0.4729,48800.0],["1995-04-17",0.4826,0.4922,0.4633,0.4922,49600.0],["1995-04-18",0.4729,0.5308,0.4729,0.5308,168800.0],["1995-04-19",0.5598,0.5791,0.5019,0.5501,172800.0],["1995-04-20",0.5501,0.5501,0.5019,0.5019,20800.0],["1995-04-21",0.5405,0.5501,0.5405,0.5501,43200.0],["1995-04-24",0.5501,0.5501,0.5308,0.5501,74400.0],["1995-04-25",0.5501,0.5501,0.5308,0.5405,90400.0],["1995-04-26",0.5501,0.5501,0.5501,0.5501,6400.0],["1995-04-27",0.5212,0.5501,0.5212,0.5501,4800.0],["1995-04-28",0.5308,0.5501,0.5308,0.5501,32000.0],["1995-05-01",0.5501,0.5501,0.5308,0.5308,45600.0],["1995-05-02",0.5308,0.5501,0.5308,0.5308,4800.0],["1995-05-03",0.5501,0.5501,0.5501,0.5501,4800.0],["1995-05-04",0.5308,0.5501,0.5308,0.5308,26400.0],["1995-05-05",0.5308,0.5501,0.5212,0.5212,102400.0],["1995-05-08",0.5019,0.5212,0.5019,0.5212,17600.0],["1995-05-09",0.5308,0.5308,0.5019,0.5019,8000.0],["1995-05-10",0.5019,0.5501,0.5019,0.5212,20800.0],["1995-05-11",0.5163,0.5405,0.5019,0.5019,26400.0],["1995-05-12",0.5019,0.5019,0.5019,0.5019,0.0],["1995-05-15",0.5019,0.5212,0.5019,0.5212,17600.0],["1995-05-16",0.5019,0.5405,0.5019,0.5212,27200.0],["1995-05-17",0.5019,0.5501,0.5019,0.5501,83200.0],["1995-05-18",0.5308,0.5453,0.5308,0.5453,8800.0],["1995-05-19",0.5405,0.5598,0.5405,0.5598,28800.0],["1995-05-22",0.5308,0.5405,0.5308,0.5308,53600.0],["1995-05-23",0.5308,0.5405,0.5308,0.5308,46400.0],["1995-05-24",0.5308,0.5598,0.5308,0.5405,59200.0],["1995-05-25",0.5308,0.5308,0.5308,0.5308,8000.0],["1995-05-26",0.5308,0.5405,0.5308,0.5308,24000.0],["1995-05-30",0.5308,0.5308,0.5308,0.5308,800.0],["1995-05-31",0.5308,0.5308,0.5308,0.5308,8000.0],["1995-06-01",0.5308,0.5598,0.5308,0.5308,14400.0],["1995-06-02",0.5308,0.5598,0.5308,0.5405,122400.0],["1995-06-05",0.5598,0.5598,0.5308,0.5405,70400.0],["1995-06-06",0.5308,0.5308,0.5308,0.5308,33600.0],["1995-06-07",0.5308,0.5405,0.5308,0.5405,115200.0],["1995-06-08",0.5308,0.5308,0.5308,0.5308,4800.0],["1995-06-09",0.5308,0.5308,0.5308,0.5308,1600.0],["1995-06-12",0.5405,0.5598,0.5405,0.5598,13600.0],["1995-06-13",0.5308,0.5308,0.5308,0.5308,8000.0],["1995-06-14",0.5308,0.5598,0.5308,0.5598,15200.0],["1995-06-15",0.5308,0.5308,0.5308,0.5308,11200.0],["1995-06-16",0.5308,0.5308,0.5308,0.5308,16000.0],["1995-06-19",0.5598,0.5598,0.5598,0.5598,8000.0],["1995-06-20",0.5308,0.5308,0.5115,0.5115,38400.0],["1995-06-21",0.5115,0.5212,0.4922,0.4922,89600.0],["1995-06-22",0.4826,0.5115,0.4729,0.5115,20800.0],["1995-06-23",0.4729,0.5019,0.4633,0.4633,34400.0],["1995-06-26",0.4633,0.4633,0.4247,0.4247,52000.0],["1995-06-27",0.4633,0.4633,0.4343,0.4343,20800.0],["1995-06-28",0.4343,0.4633,0.4343,0.4536,40000.0],["1995-06-29",0.4633,0.4633,0.4633,0.4633,8000.0],["1995-06-30",0.444,0.444,0.444,0.444,14400.0],["1995-07-03",0.4729,0.4729,0.4729,0.4729,1600.0],["1995-07-05",0.444,0.4729,0.444,0.4729,32800.0],["1995-07-06",0.4729,0.4729,0.4633,0.4633,19200.0],["1995-07-07",0.444,0.4729,0.444,0.444,56800.0],["1995-07-10",0.444,0.4729,0.444,0.444,15200.0],["1995-07-11",0.444,0.4729,0.444,0.444,131200.0],["1995-07-12",0.444,0.444,0.444,0.444,0.0],["1995-07-13",0.444,0.444,0.444,0.444,0.0],["1995-07-14",0.4343,0.4633,0.4343,0.4343,101600.0],["1995-07-17",0.4633,0.4633,0.4343,0.4536,61600.0],["1995-07-18",0.4633,0.4633,0.4343,0.444,24000.0],["1995-07-19",0.444,0.444,0.444,0.444,0.0],["1995-07-20",0.4633,0.4633,0.4633,0.4633,7200.0],["1995-07-21",0.444,0.4633,0.4343,0.4633,19200.0],["1995-07-24",0.4633,0.4633,0.4633,0.4633,2400.0],["1995-07-25",0.4633,0.4633,0.4633,0.4633,4000.0],["1995-07-26",0.4729,0.4729,0.444,0.444,10400.0],["1995-07-27",0.4729,0.4729,0.444,0.444,10400.0],["1995-07-28",0.444,0.4536,0.444,0.444,28800.0],["1995-07-31",0.4633,0.4633,0.444,0.444,56000.0],["1995-08-01",0.444,0.4729,0.4343,0.4343,21600.0],["1995-08-02",0.4343,0.4343,0.4343,0.4343,4800.0],["1995-08-03",0.4729,0.4729,0.4343,0.4343,2400.0],["1995-08-04",0.4343,0.4729,0.4343,0.4633,24800.0],["1995-08-07",0.4343,0.4343,0.4343,0.4343,11200.0],["1995-08-08",0.4633,0.4633,0.4343,0.4343,46400.0],["1995-08-09",0.4343,0.4355,0.4343,0.4355,12000.0],["1995-08-10",0.4343,0.4536,0.4343,0.4536,39200.0],["1995-08-11",0.4536,0.4536,0.4343,0.4343,23200.0],["1995-08-14",0.4343,0.4536,0.4343,0.4536,33600.0],["1995-08-15",0.4536,0.4536,0.4343,0.4343,15200.0],["1995-08-16",0.4343,0.4633,0.4343,0.4536,52800.0],["1995-08-17",0.4633,0.4729,0.444,0.4729,47200.0],["1995-08-18",0.4729,0.4729,0.4729,0.4729,0.0],["1995-08-21",0.4729,0.4729,0.4343,0.4343,1600.0],["1995-08-22",0.4343,0.4536,0.4343,0.4343,8800.0],["1995-08-23",0.4343,0.4729,0.4343,0.444,26400.0],["1995-08-24",0.4343,0.4729,0.4343,0.4343,16800.0],["1995-08-25",0.4343,0.4729,0.4343,0.4633,27200.0],["1995-08-28",0.4729,0.4729,0.4633,0.4633,14400.0],["1995-08-29",0.444,0.4729,0.444,0.4729,23200.0],["1995-08-30",0.4343,0.4343,0.4343,0.4343,1600.0],["1995-08-31",0.4343,0.444,0.4343,0.4343,25600.0],["1995-09-01",0.4343,0.444,0.4343,0.4343,4000.0],["1995-09-05",0.444,0.444,0.4343,0.444,21600.0],["1995-09-06",0.4729,0.4729,0.4536,0.4729,20000.0],["1995-09-07",0.4729,0.4729,0.4729,0.4729,0.0],["1995-09-08",0.4343,0.4343,0.4343,0.4343,800.0],["1995-09-11",0.4343,0.4343,0.4343,0.4343,10400.0],["1995-09-12",0.4343,0.444,0.4247,0.4343,32000.0],["1995-09-13",0.4247,0.4247,0.4247,0.4247,19200.0],["1995-09-14",0.4536,0.4536,0.3764,0.3861,223200.0],["1995-09-15",0.3861,0.4054,0.3764,0.4054,105600.0],["1995-09-18",0.4247,0.4247,0.3861,0.3861,11200.0],["1995-09-19",0.3861,0.3861,0.3861,0.3861,0.0],["1995-09-20",0.4247,0.4247,0.3764,0.3861,232800.0],["1995-09-21",0.3667,0.3861,0.3667,0.3861,41600.0],["1995-09-22",0.3861,0.3861,0.3667,0.3667,349600.0],["1995-09-25",0.3861,0.3861,0.3571,0.3861,40800.0],["1995-09-26",0.3861,0.3861,0.3571,0.3667,150400.0],["1995-09-27",0.3667,0.3861,0.3667,0.3861,24000.0],["1995-09-28",0.3861,0.3861,0.3861,0.3861,10400.0],["1995-09-29",0.3667,0.3861,0.3667,0.3667,36000.0],["1995-10-02",0.3861,0.3861,0.3667,0.3764,24800.0],["1995-10-03",0.3764,0.3764,0.3474,0.3667,44800.0],["1995-10-04",0.3571,0.3764,0.3571,0.3571,89600.0],["1995-10-05",0.3861,0.3861,0.3667,0.3861,20800.0],["1995-10-06",0.3861,0.3861,0.3571,0.3571,84000.0],["1995-10-09",0.3571,0.3571,0.3571,0.3571,9600.0],["1995-10-10",0.3764,0.3764,0.3571,0.3667,48000.0],["1995-10-11",0.3571,0.3667,0.3571,0.3667,24800.0],["1995-10-12",0.3571,0.3861,0.3571,0.3861,13600.0],["1995-10-13",0.3716,0.3764,0.3571,0.3571,33600.0],["1995-10-16",0.3571,0.3861,0.3571,0.3571,371200.0],["1995-10-17",0.3861,0.3861,0.3571,0.3861,13600.0],["1995-10-18",0.3861,0.3861,0.3571,0.3861,135200.0],["1995-10-19",0.3861,0.3861,0.3667,0.3667,42400.0],["1995-10-20",0.3957,0.4054,0.3667,0.4054,74400.0],["1995-10-23",0.4054,0.444,0.4054,0.444,62400.0],["1995-10-24",0.415,0.4536,0.415,0.444,37600.0],["1995-10-25",0.415,0.415,0.415,0.415,6400.0],["1995-10-26",0.4247,0.444,0.4247,0.444,23200.0],["1995-10-27",0.4343,0.4343,0.4247,0.4247,4000.0],["1995-10-30",0.4247,0.4247,0.415,0.415,8000.0],["1995-10-31",0.4633,0.4633,0.415,0.4536,29600.0],["1995-11-01",0.4536,0.4536,0.415,0.4247,10400.0],["1995-11-02",0.415,0.415,0.415,0.415,800.0],["1995-11-03",0.415,0.415,0.415,0.415,25600.0],["1995-11-06",0.415,0.415,0.3474,0.3474,197600.0],["1995-11-07",0.3667,0.3667,0.3474,0.3667,96800.0],["1995-11-08",0.3957,0.4247,0.3474,0.4198,140000.0],["1995-11-09",0.3861,0.4054,0.3667,0.3667,74400.0],["1995-11-10",0.4054,0.4054,0.3667,0.3764,15200.0],["1995-11-13",0.3667,0.3957,0.3667,0.3667,38400.0],["1995-11-14",0.3474,0.3861,0.3378,0.3861,76800.0],["1995-11-15",0.3474,0.3861,0.3474,0.3861,16800.0],["1995-11-16",0.3378,0.3861,0.3378,0.3812,67200.0],["1995-11-17",0.3667,0.3861,0.3378,0.3378,119200.0],["1995-11-20",0.3861,0.3861,0.3378,0.3571,84800.0],["1995-11-21",0.3619,0.3848,0.3474,0.3474,20000.0],["1995-11-22",0.3619,0.3667,0.3474,0.3667,18400.0],["1995-11-24",0.3474,0.3571,0.3474,0.3571,17600.0],["1995-11-27",0.3474,0.3764,0.3474,0.3571,60000.0],["1995-11-28",0.3571,0.3764,0.3571,0.3667,39200.0],["1995-11-29",0.3764,0.3764,0.3571,0.3667,42400.0],["1995-11-30",0.3571,0.3667,0.3571,0.3571,56000.0],["1995-12-01",0.3764,0.3861,0.3571,0.3571,60000.0],["1995-12-04",0.3861,0.3861,0.3571,0.3571,26400.0],["1995-12-05",0.3728,0.3861,0.3728,0.3861,25600.0],["1995-12-06",0.3571,0.3861,0.3571,0.3861,33600.0],["1995-12-07",0.3861,0.3861,0.3861,0.3861,2400.0],["1995-12-08",0.3764,0.3861,0.3571,0.3571,8000.0],["1995-12-11",0.3571,0.3861,0.3571,0.3667,74400.0],["1995-12-12",0.3667,0.3764,0.3667,0.3764,10400.0],["1995-12-13",0.3861,0.3957,0.3667,0.3667,50400.0],["1995-12-14",0.3667,0.3667,0.3571,0.3571,36000.0],["1995-12-15",0.3667,0.3667,0.3571,0.3571,37600.0],["1995-12-18",0.3571,0.3764,0.3571,0.3571,83200.0],["1995-12-19",0.3571,0.3764,0.3571,0.3571,59200.0],["1995-12-20",0.3764,0.3764,0.3571,0.3571,80800.0],["1995-12-21",0.3571,0.3667,0.3426,0.3571,86400.0],["1995-12-22",0.3378,0.3571,0.3378,0.3474,25600.0],["1995-12-26",0.3474,0.3571,0.3474,0.3474,73600.0],["1995-12-27",0.3474,0.3571,0.3378,0.3378,97600.0],["1995-12-28",0.3474,0.3571,0.3378,0.3378,140000.0],["1995-12-29",0.3378,0.3571,0.3378,0.3474,176800.0],["1996-01-02",0.3474,0.3474,0.3474,0.3474,24800.0],["1996-01-03",0.3474,0.3764,0.3474,0.3764,92000.0],["1996-01-04",0.3764,0.3764,0.3764,0.3764,800.0],["1996-01-05",0.3474,0.3764,0.3474,0.3667,30400.0],["1996-01-08",0.3281,0.3281,0.3281,0.3281,2400.0],["1996-01-09",0.3571,0.3571,0.3281,0.3571,56000.0],["1996-01-10",0.3281,0.3378,0.3281,0.3281,108800.0],["1996-01-11",0.3378,0.3378,0.3185,0.3185,48000.0],["1996-01-12",0.3281,0.3281,0.2992,0.2992,150400.0],["1996-01-15",0.2895,0.3185,0.2895,0.3185,59200.0],["1996-01-16",0.2895,0.2992,0.2606,0.2799,200000.0],["1996-01-17",0.2799,0.2799,0.2509,0.2606,555200.0],["1996-01-18",0.2799,0.2799,0.2509,0.2799,43200.0],["1996-01-19",0.2509,0.2895,0.2509,0.2895,78400.0],["1996-01-22",0.3088,0.3088,0.2992,0.3088,46400.0],["1996-01-23",0.3185,0.3281,0.3185,0.3185,36800.0],["1996-01-24",0.2992,0.3281,0.2992,0.2992,14400.0],["1996-01-25",0.3281,0.3281,0.2992,0.3281,25600.0],["1996-01-26",0.3281,0.3281,0.3281,0.3281,8800.0],["1996-01-29",0.3281,0.3281,0.2992,0.2992,61600.0],["1996-01-30",0.2992,0.2992,0.2992,0.2992,2400.0],["1996-01-31",0.3088,0.3088,0.2895,0.2895,56000.0],["1996-02-01",0.2895,0.2992,0.2895,0.2992,9600.0],["1996-02-02",0.2895,0.3088,0.2895,0.2895,79200.0],["1996-02-05",0.2895,0.2895,0.2799,0.2799,44800.0],["1996-02-06",0.2895,0.2992,0.2799,0.2799,46400.0],["1996-02-07",0.2895,0.3088,0.2895,0.3088,73600.0],["1996-02-08",0.3088,0.3088,0.2895,0.2895,4800.0],["1996-02-09",0.3088,0.3088,0.2992,0.3088,18400.0],["1996-02-12",0.2992,0.3185,0.2992,0.2992,19200.0],["1996-02-13",0.2992,0.2992,0.2992,0.2992,8000.0],["1996-02-14",0.3281,0.3281,0.3185,0.3185,24000.0],["1996-02-15",0.3378,0.3378,0.3185,0.3185,11200.0],["1996-02-16",0.3185,0.3185,0.3088,0.3137,39200.0],["1996-02-20",0.3088,0.3088,0.3088,0.3088,4800.0],["1996-02-21",0.3281,0.3281,0.3281,0.3281,8800.0],["1996-02-22",0.3088,0.3088,0.3088,0.3088,4000.0],["1996-02-23",0.3088,0.3378,0.3088,0.3281,74400.0],["1996-02-26",0.3378,0.3378,0.3088,0.3185,100800.0],["1996-02-27",0.3088,0.3088,0.2895,0.2895,111200.0],["1996-02-28",0.3088,0.3088,0.2895,0.3088,66400.0],["1996-02-29",0.3088,0.3088,0.2992,0.3088,26400.0],["1996-03-01",0.2895,0.2895,0.2702,0.2895,124800.0],["1996-03-04",0.2992,0.3088,0.2895,0.3088,176000.0],["1996-03-05",0.3088,0.3088,0.2895,0.3088,73600.0],["1996-03-06",0.2895,0.3088,0.2895,0.3088,111200.0],["1996-03-07",0.2895,0.2992,0.2895,0.2907,200000.0],["1996-03-08",0.2702,0.3088,0.2702,0.3088,4800.0],["1996-03-11",0.2992,0.3088,0.2702,0.2895,52800.0],["1996-03-12",0.2702,0.3088,0.2702,0.2799,68000.0],["1996-03-13",0.3088,0.3088,0.2702,0.3088,35200.0],["1996-03-14",0.3088,0.3088,0.2702,0.3088,104800.0],["1996-03-15",0.3088,0.3088,0.2702,0.2895,46400.0],["1996-03-18",0.3088,0.3088,0.3088,0.3088,8000.0],["1996-03-19",0.2895,0.3088,0.2895,0.2895,21600.0],["1996-03-20",0.2895,0.3088,0.2895,0.3088,19200.0],["1996-03-21",0.3185,0.3185,0.2895,0.2895,2400.0],["1996-03-22",0.2895,0.3185,0.2895,0.3185,20800.0],["1996-03-25",0.3185,0.3185,0.3185,0.3185,0.0],["1996-03-26",0.2895,0.3185,0.2895,0.3185,173600.0],["1996-03-27",0.2992,0.3088,0.2992,0.3088,80000.0],["1996-03-28",0.2895,0.3088,0.2895,0.3088,140000.0],["1996-03-29",0.3185,0.3185,0.2895,0.2895,76000.0],["1996-04-01",0.3088,0.3088,0.2799,0.2992,191200.0],["1996-04-02",0.2799,0.2799,0.2799,0.2799,36000.0],["1996-04-03",0.2799,0.2992,0.2799,0.2992,30400.0],["1996-04-04",0.2702,0.2895,0.2702,0.2702,24800.0],["1996-04-08",0.2895,0.2992,0.2895,0.2992,20000.0],["1996-04-09",0.2992,0.2992,0.2992,0.2992,16000.0],["1996-04-10",0.3088,0.3088,0.3088,0.3088,5600.0],["1996-04-11",0.2799,0.3185,0.2799,0.3088,14400.0],["1996-04-12",0.3088,0.3088,0.3088,0.3088,0.0],["1996-04-15",0.2799,0.2992,0.2799,0.2992,7200.0],["1996-04-16",0.2992,0.2992,0.2992,0.2992,0.0],["1996-04-17",0.3185,0.3185,0.2895,0.3185,22400.0],["1996-04-18",0.3185,0.3185,0.2895,0.2895,17600.0],["1996-04-19",0.2895,0.3088,0.2895,0.3088,204800.0],["1996-04-22",0.3185,0.3185,0.2992,0.2992,37600.0],["1996-04-23",0.2992,0.2992,0.2992,0.2992,8000.0],["1996-04-24",0.2992,0.3281,0.2992,0.2992,32000.0],["1996-04-25",0.2992,0.2992,0.2992,0.2992,4800.0],["1996-04-26",0.2992,0.2992,0.2992,0.2992,8000.0],["1996-04-29",0.3281,0.3474,0.3088,0.3185,116800.0],["1996-04-30",0.3438,0.3438,0.3185,0.3185,16000.0],["1996-05-01",0.3185,0.3957,0.3185,0.3861,127200.0],["1996-05-02",0.3861,0.3861,0.3571,0.3861,39200.0],["1996-05-03",0.3957,0.3957,0.3619,0.3619,10400.0],["1996-05-06",0.3571,0.3861,0.3571,0.3848,83200.0],["1996-05-07",0.3957,0.4054,0.3764,0.4054,72000.0],["1996-05-08",0.3861,0.3861,0.3764,0.3764,32000.0],["1996-05-09",0.3764,0.3764,0.3764,0.3764,800.0],["1996-05-10",0.3764,0.3764,0.3764,0.3764,16000.0],["1996-05-13",0.3764,0.3764,0.3764,0.3764,6400.0],["1996-05-14",0.3667,0.3764,0.3667,0.3764,17600.0],["1996-05-15",0.3957,0.3957,0.3957,0.3957,8000.0],["1996-05-16",0.3667,0.3764,0.3667,0.3764,24000.0],["1996-05-17",0.3957,0.3957,0.3667,0.3861,96000.0],["1996-05-20",0.3861,0.3861,0.3667,0.3667,20800.0],["1996-05-21",0.3667,0.3667,0.3667,0.3667,0.0],["1996-05-22",0.3571,0.3667,0.3571,0.3667,16000.0],["1996-05-23",0.3667,0.3667,0.3571,0.3571,20000.0],["1996-05-24",0.3571,0.3571,0.3571,0.3571,0.0],["1996-05-28",0.3378,0.3571,0.3378,0.3474,26400.0],["1996-05-29",0.3378,0.3571,0.3378,0.3571,4800.0],["1996-05-30",0.3378,0.3474,0.3378,0.3378,65600.0],["1996-05-31",0.3474,0.3474,0.3474,0.3474,8000.0],["1996-06-03",0.3378,0.3523,0.3378,0.3523,3200.0],["1996-06-04",0.3667,0.3667,0.3667,0.3667,2400.0],["1996-06-05",0.3667,0.3667,0.3667,0.3667,8000.0],["1996-06-06",0.3474,0.3474,0.3474,0.3474,16000.0],["1996-06-07",0.3474,0.3474,0.3474,0.3474,1600.0],["1996-06-10",0.3764,0.3764,0.3764,0.3764,2400.0],["1996-06-11",0.3571,0.3571,0.3571,0.3571,13600.0],["1996-06-12",0.3571,0.3764,0.3571,0.3571,5600.0],["1996-06-13",0.3571,0.3764,0.3571,0.3764,88000.0],["1996-06-14",0.3571,0.3764,0.3571,0.3571,8800.0],["1996-06-17",0.3571,0.3764,0.3474,0.3764,71200.0],["1996-06-18",0.3474,0.3474,0.3474,0.3474,800.0],["1996-06-19",0.3378,0.3378,0.3378,0.3378,9600.0],["1996-06-20",0.3474,0.3571,0.3474,0.3571,16000.0],["1996-06-21",0.3474,0.3667,0.3474,0.3667,11200.0],["1996-06-24",0.3474,0.3474,0.3474,0.3474,3200.0],["1996-06-25",0.3667,0.3667,0.3474,0.3474,10400.0],["1996-06-26",0.3474,0.3474,0.3474,0.3474,8800.0],["1996-06-27",0.3474,0.3474,0.3474,0.3474,0.0],["1996-06-28",0.3474,0.3474,0.3474,0.3474,3200.0],["1996-07-01",0.3474,0.3474,0.3474,0.3474,0.0],["1996-07-02",0.3474,0.3571,0.3474,0.3571,120000.0],["1996-07-03",0.3474,0.3474,0.3474,0.3474,1600.0],["1996-07-05",0.3378,0.3378,0.3378,0.3378,1600.0],["1996-07-08",0.3378,0.3378,0.3378,0.3378,11200.0],["1996-07-09",0.3378,0.3378,0.3378,0.3378,800.0],["1996-07-10",0.3378,0.3474,0.3378,0.3474,35200.0],["1996-07-11",0.3281,0.3474,0.3185,0.3185,35200.0],["1996-07-12",0.3185,0.3281,0.3185,0.3185,16800.0],["1996-07-15",0.3185,0.3245,0.3088,0.3245,18400.0],["1996-07-16",0.3088,0.3281,0.3088,0.3185,21600.0],["1996-07-17",0.3281,0.3281,0.3088,0.3088,46400.0],["1996-07-18",0.3281,0.3281,0.3088,0.3185,33600.0],["1996-07-19",0.3185,0.3378,0.3185,0.3378,60800.0],["1996-07-22",0.3185,0.3378,0.3185,0.3281,35200.0],["1996-07-23",0.3378,0.3619,0.3378,0.3474,84800.0],["1996-07-24",0.3474,0.3474,0.3474,0.3474,10400.0],["1996-07-25",0.3667,0.3764,0.3667,0.3764,16800.0],["1996-07-26",0.3571,0.3764,0.3571,0.3764,21600.0],["1996-07-29",0.3861,0.3957,0.3764,0.3764,24800.0],["1996-07-30",0.3764,0.3764,0.3764,0.3764,30400.0],["1996-07-31",0.3764,0.3764,0.3571,0.3571,38400.0],["1996-08-01",0.3571,0.3571,0.3571,0.3571,10400.0],["1996-08-02",0.3474,0.3474,0.3474,0.3474,9600.0],["1996-08-05",0.3474,0.3474,0.3378,0.3378,23200.0],["1996-08-06",0.3185,0.3185,0.3185,0.3185,9600.0],["1996-08-07",0.3474,0.3474,0.3474,0.3474,800.0],["1996-08-08",0.3185,0.3185,0.3088,0.3088,22400.0],["1996-08-09",0.3378,0.3378,0.3185,0.3185,16000.0],["1996-08-12",0.3185,0.3185,0.3185,0.3185,0.0],["1996-08-13",0.3088,0.3185,0.2992,0.2992,72800.0],["1996-08-14",0.3185,0.3281,0.3185,0.3281,22400.0],["1996-08-15",0.2992,0.2992,0.2992,0.2992,800.0],["1996-08-16",0.3281,0.3281,0.3281,0.3281,2400.0],["1996-08-19",0.3185,0.3185,0.3185,0.3185,15200.0],["1996-08-20",0.3281,0.415,0.3281,0.3861,542400.0],["1996-08-21",0.4054,0.4054,0.3474,0.3474,265600.0],["1996-08-22",0.3474,0.3667,0.3378,0.3378,20800.0],["1996-08-23",0.3378,0.3667,0.3378,0.3571,32800.0],["1996-08-26",0.3378,0.3378,0.3281,0.3281,62400.0],["1996-08-27",0.3185,0.3185,0.3185,0.3185,8000.0],["1996-08-28",0.3088,0.3088,0.3088,0.3088,5600.0],["1996-08-29",0.3088,0.3185,0.3088,0.3185,8800.0],["1996-08-30",0.3088,0.3378,0.3088,0.3281,21600.0],["1996-09-03",0.3281,0.3281,0.3281,0.3281,0.0],["1996-09-04",0.3088,0.3185,0.3088,0.3185,71200.0],["1996-09-05",0.3185,0.3185,0.3185,0.3185,0.0],["1996-09-06",0.3088,0.3378,0.3088,0.3185,83200.0],["1996-09-09",0.3378,0.3378,0.3185,0.3185,29600.0],["1996-09-10",0.3378,0.3378,0.3088,0.3088,45600.0],["1996-09-11",0.3088,0.3088,0.3088,0.3088,16000.0],["1996-09-12",0.3281,0.3281,0.3281,0.3281,16000.0],["1996-09-13",0.3088,0.3209,0.3088,0.3209,32000.0],["1996-09-16",0.3088,0.3233,0.3088,0.3088,13600.0],["1996-09-17",0.3088,0.3378,0.3088,0.3281,48800.0],["1996-09-18",0.3088,0.3378,0.3088,0.3378,6400.0],["1996-09-19",0.3088,0.3378,0.3088,0.3378,9600.0],["1996-09-20",0.3088,0.3185,0.3088,0.3088,40800.0],["1996-09-23",0.3378,0.3378,0.3378,0.3378,800.0],["1996-09-24",0.3088,0.3209,0.3088,0.3209,67200.0],["1996-09-25",0.3088,0.3378,0.3088,0.3088,69600.0],["1996-09-26",0.3088,0.3378,0.3088,0.3233,59200.0],["1996-09-27",0.3378,0.3378,0.3088,0.3088,10400.0],["1996-09-30",0.3378,0.3378,0.3088,0.3088,139200.0],["1996-10-01",0.3088,0.3088,0.3088,0.3088,8000.0],["1996-10-02",0.3088,0.3281,0.3088,0.3185,16800.0],["1996-10-03",0.3281,0.3281,0.3281,0.3281,20000.0],["1996-10-04",0.3088,0.3088,0.3088,0.3088,9600.0],["1996-10-07",0.3088,0.3378,0.3088,0.3088,21600.0],["1996-10-08",0.3088,0.3378,0.3088,0.3378,20000.0],["1996-10-09",0.3088,0.3185,0.3088,0.3088,50400.0],["1996-10-10",0.3088,0.3378,0.3088,0.3137,35200.0],["1996-10-11",0.3088,0.3088,0.3088,0.3088,10400.0],["1996-10-14",0.3088,0.3088,0.3088,0.3088,800.0],["1996-10-15",0.3088,0.3088,0.3088,0.3088,53600.0],["1996-10-16",0.3088,0.3088,0.3088,0.3088,1600.0],["1996-10-17",0.3088,0.3088,0.3088,0.3088,0.0],["1996-10-18",0.3088,0.3088,0.3088,0.3088,7200.0],["1996-10-21",0.3088,0.31,0.3088,0.31,116800.0],["1996-10-22",0.2992,0.2992,0.2992,0.2992,30400.0],["1996-10-23",0.3185,0.3185,0.2992,0.2992,103200.0],["1996-10-24",0.2992,0.3185,0.2992,0.2992,136800.0],["1996-10-25",0.2799,0.3088,0.2799,0.2799,26400.0],["1996-10-28",0.2847,0.3088,0.2799,0.304,312000.0],["1996-10-29",0.3088,0.3088,0.2992,0.3088,113600.0],["1996-10-30",0.2992,0.3281,0.2992,0.2992,109600.0],["1996-10-31",0.3281,0.3281,0.3088,0.3281,92800.0],["1996-11-01",0.3281,0.3281,0.2992,0.2992,96800.0],["1996-11-04",0.2992,0.3281,0.2992,0.2992,115200.0],["1996-11-05",0.2992,0.2992,0.2992,0.2992,0.0],["1996-11-06",0.2992,0.3281,0.2992,0.3281,98400.0],["1996-11-07",0.2992,0.3281,0.2992,0.3281,59200.0],["1996-11-08",0.3281,0.3281,0.2992,0.2992,43200.0],["1996-11-11",0.2992,0.2992,0.2992,0.2992,4000.0],["1996-11-12",0.2992,0.3209,0.2992,0.3209,20800.0],["1996-11-13",0.2992,0.3281,0.2992,0.3281,57600.0],["1996-11-14",0.2992,0.3281,0.2992,0.3088,166400.0],["1996-11-15",0.3378,0.3378,0.3088,0.3088,20000.0],["1996-11-18",0.2992,0.3281,0.2992,0.3113,40800.0],["1996-11-19",0.3281,0.3281,0.2992,0.2992,26400.0],["1996-11-20",0.2992,0.3088,0.2992,0.2992,32800.0],["1996-11-21",0.2992,0.3088,0.2992,0.2992,110400.0],["1996-11-22",0.3113,0.3185,0.2992,0.2992,52000.0],["1996-11-25",0.3113,0.3113,0.2992,0.2992,68800.0],["1996-11-26",0.2992,0.3281,0.2992,0.3113,292000.0],["1996-11-27",0.3185,0.3474,0.3185,0.3378,225600.0],["1996-11-29",0.3378,0.3571,0.3378,0.3571,48800.0],["1996-12-02",0.3571,0.3571,0.3378,0.3378,28800.0],["1996-12-03",0.3185,0.3571,0.3185,0.3571,116800.0],["1996-12-04",0.3378,0.3378,0.3378,0.3378,22400.0],["1996-12-05",0.3281,0.3281,0.3185,0.3185,11200.0],["1996-12-06",0.3185,0.3185,0.3088,0.3185,50400.0],["1996-12-09",0.3088,0.3185,0.3088,0.3088,9600.0],["1996-12-10",0.3004,0.3209,0.2992,0.2992,55200.0],["1996-12-11",0.2992,0.3088,0.2992,0.2992,92800.0],["1996-12-12",0.2992,0.3113,0.2992,0.2992,80800.0],["1996-12-13",0.2992,0.3281,0.2992,0.2992,65600.0],["1996-12-16",0.2992,0.2992,0.2992,0.2992,1600.0],["1996-12-17",0.2992,0.2992,0.2992,0.2992,9600.0],["1996-12-18",0.2992,0.2992,0.2992,0.2992,8800.0],["1996-12-19",0.2992,0.2992,0.2992,0.2992,32800.0],["1996-12-20",0.3185,0.3185,0.2992,0.2992,33600.0],["1996-12-23",0.3185,0.3185,0.2992,0.3088,62400.0],["1996-12-24",0.2992,0.2992,0.2992,0.2992,114400.0],["1996-12-26",0.2992,0.3088,0.2992,0.2992,44000.0],["1996-12-27",0.2992,0.2992,0.2992,0.2992,268800.0],["1996-12-30",0.2992,0.3137,0.2992,0.2992,192800.0],["1996-12-31",0.2992,0.3185,0.2992,0.3088,414400.0],["1997-01-02",0.3185,0.3185,0.2992,0.304,42400.0],["1997-01-03",0.2992,0.3088,0.2992,0.3088,34400.0],["1997-01-06",0.2992,0.2992,0.2992,0.2992,8000.0],["1997-01-07",0.3088,0.3185,0.3088,0.3185,40000.0],["1997-01-08",0.2992,0.3185,0.2992,0.3088,17600.0],["1997-01-09",0.2992,0.3378,0.2992,0.3088,23200.0],["1997-01-10",0.3088,0.3088,0.3088,0.3088,800.0],["1997-01-13",0.3088,0.3088,0.3088,0.3088,9600.0],["1997-01-14",0.3088,0.3378,0.3088,0.3088,7200.0],["1997-01-15",0.3378,0.3474,0.3185,0.3185,38400.0],["1997-01-16",0.3185,0.3571,0.3185,0.3571,121600.0],["1997-01-17",0.3281,0.3571,0.3281,0.3523,25600.0],["1997-01-20",0.3281,0.3378,0.3281,0.3281,23200.0],["1997-01-21",0.3281,0.3474,0.3281,0.3281,70400.0],["1997-01-22",0.3281,0.3474,0.3088,0.3088,4800.0],["1997-01-23",0.3088,0.3088,0.3088,0.3088,1600.0],["1997-01-24",0.3088,0.3185,0.3088,0.3185,3200.0],["1997-01-27",0.3088,0.3088,0.3088,0.3088,12000.0],["1997-01-28",0.3088,0.3088,0.3088,0.3088,6400.0],["1997-01-29",0.3088,0.3088,0.3088,0.3088,800.0],["1997-01-30",0.3088,0.3088,0.3088,0.3088,0.0],["1997-01-31",0.3281,0.3281,0.3185,0.3185,31200.0],["1997-02-03",0.3088,0.3088,0.3088,0.3088,8800.0],["1997-02-04",0.3185,0.3281,0.304,0.3281,102400.0],["1997-02-05",0.3281,0.3281,0.3088,0.3281,36800.0],["1997-02-06",0.3281,0.3281,0.3281,0.3281,8000.0],["1997-02-07",0.3088,0.3088,0.3088,0.3088,13600.0],["1997-02-10",0.3088,0.3185,0.3088,0.3185,44000.0],["1997-02-11",0.3233,0.3233,0.3185,0.3185,52800.0],["1997-02-12",0.3281,0.3281,0.3088,0.3088,17600.0],["1997-02-13",0.3088,0.3281,0.3088,0.3281,4800.0],["1997-02-14",0.3088,0.3088,0.3088,0.3088,800.0],["1997-02-18",0.3378,0.3474,0.3088,0.3281,34400.0],["1997-02-19",0.3185,0.3281,0.3185,0.3281,204000.0],["1997-02-20",0.3185,0.3281,0.3088,0.3281,59200.0],["1997-02-21",0.3281,0.3281,0.3281,0.3281,0.0],["1997-02-24",0.3088,0.3088,0.3088,0.3088,42400.0],["1997-02-25",0.3088,0.3185,0.3088,0.3088,47200.0],["1997-02-26",0.3185,0.3185,0.3088,0.3088,12000.0],["1997-02-27",0.3088,0.3088,0.3088,0.3088,24800.0],["1997-02-28",0.3088,0.3185,0.2992,0.3185,69600.0],["1997-03-03",0.3185,0.3185,0.2992,0.2992,4000.0],["1997-03-04",0.2992,0.3185,0.2992,0.3088,31200.0],["1997-03-05",0.2992,0.3185,0.2992,0.3185,23200.0],["1997-03-06",0.2992,0.2992,0.2992,0.2992,800.0],["1997-03-07",0.3281,0.3281,0.2992,0.2992,1600.0],["1997-03-10",0.2992,0.3281,0.2992,0.3281,32000.0],["1997-03-11",0.3281,0.3281,0.3281,0.3281,0.0],["1997-03-12",0.2992,0.2992,0.2992,0.2992,35200.0],["1997-03-13",0.2992,0.2992,0.2992,0.2992,16000.0],["1997-03-14",0.3233,0.3233,0.2992,0.2992,68000.0],["1997-03-17",0.2992,0.2992,0.2992,0.2992,36800.0],["1997-03-18",0.2992,0.3088,0.2992,0.3088,19200.0],["1997-03-19",0.3088,0.3281,0.2992,0.3088,72800.0],["1997-03-20",0.3088,0.3281,0.3088,0.3281,15200.0],["1997-03-21",0.3088,0.3281,0.3088,0.3281,63200.0],["1997-03-24",0.3088,0.3185,0.3088,0.3185,76000.0],["1997-03-25",0.3088,0.3281,0.3088,0.3281,20800.0],["1997-03-26",0.3281,0.3281,0.3281,0.3281,0.0],["1997-03-27",0.3281,0.3281,0.3281,0.3281,2400.0],["1997-03-31",0.2992,0.2992,0.2992,0.2992,17600.0],["1997-04-01",0.3281,0.3281,0.3281,0.3281,7200.0],["1997-04-02",0.2992,0.3185,0.2992,0.2992,38400.0],["1997-04-03",0.2992,0.2992,0.2992,0.2992,1600.0],["1997-04-04",0.2992,0.2992,0.2992,0.2992,4000.0],["1997-04-07",0.2992,0.3281,0.2992,0.3281,164000.0],["1997-04-08",0.2992,0.2992,0.2992,0.2992,4000.0],["1997-04-09",0.2992,0.3185,0.2992,0.2992,91200.0],["1997-04-10",0.2992,0.2992,0.2992,0.2992,10400.0],["1997-04-11",0.3137,0.3185,0.2992,0.3088,62400.0],["1997-04-14",0.3088,0.3088,0.3088,0.3088,0.0],["1997-04-15",0.2992,0.3185,0.2992,0.3185,38400.0],["1997-04-16",0.3185,0.3185,0.3185,0.3185,0.0],["1997-04-17",0.3185,0.3185,0.3185,0.3185,0.0],["1997-04-18",0.3281,0.3281,0.3281,0.3281,8000.0],["1997-04-21",0.3088,0.3088,0.2992,0.2992,9600.0],["1997-04-22",0.2992,0.3185,0.2992,0.3185,4000.0],["1997-04-23",0.2992,0.3088,0.2992,0.3088,107200.0],["1997-04-24",0.3088,0.3088,0.3088,0.3088,0.0],["1997-04-25",0.2992,0.2992,0.2992,0.2992,2400.0],["1997-04-28",0.2992,0.3185,0.2992,0.3185,11200.0],["1997-04-29",0.3088,0.3088,0.3088,0.3088,28800.0],["1997-04-30",0.3088,0.3088,0.3088,0.3088,0.0],["1997-05-01",0.3088,0.3088,0.3088,0.3088,0.0],["1997-05-02",0.3088,0.3088,0.2992,0.3088,118400.0],["1997-05-05",0.2992,0.2992,0.2992,0.2992,8800.0],["1997-05-06",0.3088,0.3185,0.3088,0.3185,13600.0],["1997-05-07",0.2992,0.3088,0.2895,0.3088,309600.0],["1997-05-08",0.2702,0.298,0.2702,0.2799,13600.0],["1997-05-09",0.3088,0.3088,0.2992,0.2992,8800.0],["1997-05-12",0.2895,0.3088,0.2895,0.2992,40800.0],["1997-05-13",0.2895,0.3088,0.2895,0.2992,16000.0],["1997-05-14",0.2895,0.2992,0.2895,0.2992,51200.0],["1997-05-15",0.2895,0.304,0.2895,0.2992,122400.0],["1997-05-16",0.3185,0.3185,0.3185,0.3185,16000.0],["1997-05-19",0.3185,0.3185,0.2895,0.2895,8800.0],["1997-05-20",0.2992,0.2992,0.2992,0.2992,6400.0],["1997-05-21",0.2992,0.2992,0.2992,0.2992,0.0],["1997-05-22",0.2992,0.2992,0.2992,0.2992,0.0],["1997-05-23",0.2895,0.2895,0.2895,0.2895,2400.0],["1997-05-27",0.3185,0.3185,0.2992,0.2992,23200.0],["1997-05-28",0.2992,0.2992,0.2992,0.2992,1600.0],["1997-05-29",0.2992,0.3185,0.2992,0.2992,36000.0],["1997-05-30",0.2992,0.2992,0.2992,0.2992,1600.0],["1997-06-02",0.3185,0.3185,0.2992,0.2992,5600.0],["1997-06-03",0.3185,0.3185,0.2992,0.3088,166400.0],["1997-06-04",0.3185,0.3185,0.3088,0.3088,70400.0],["1997-06-05",0.3088,0.3185,0.3088,0.3185,47200.0],["1997-06-06",0.3185,0.3185,0.3088,0.3088,8800.0],["1997-06-09",0.3088,0.3185,0.3088,0.3185,5600.0],["1997-06-10",0.3088,0.3185,0.3088,0.3185,32000.0],["1997-06-11",0.2895,0.3185,0.2895,0.3185,160000.0],["1997-06-12",0.3185,0.3185,0.2895,0.2895,3200.0],["1997-06-13",0.3281,0.4343,0.3281,0.3957,983200.0],["1997-06-16",0.4343,0.4922,0.415,0.444,1316800.0],["1997-06-17",0.4729,0.5115,0.444,0.5019,803200.0],["1997-06-18",0.5019,0.5019,0.4536,0.4729,531200.0],["1997-06-19",0.4536,0.4922,0.4536,0.4922,216800.0],["1997-06-20",0.4922,0.4922,0.4536,0.4633,285600.0],["1997-06-23",0.4633,0.4922,0.4536,0.4536,160800.0],["1997-06-24",0.4633,0.4633,0.4247,0.4247,44000.0],["1997-06-25",0.4247,0.4536,0.4054,0.4054,95200.0],["1997-06-26",0.4054,0.4247,0.3861,0.3861,59200.0],["1997-06-27",0.415,0.415,0.3861,0.415,20000.0],["1997-06-30",0.3861,0.415,0.3861,0.3861,59200.0],["1997-07-01",0.3861,0.4247,0.3861,0.415,67200.0],["1997-07-02",0.3861,0.4247,0.3861,0.3861,110400.0],["1997-07-03",0.415,0.415,0.3667,0.3667,118400.0],["1997-07-07",0.3957,0.3957,0.3474,0.3474,153600.0],["1997-07-08",0.3474,0.3667,0.3474,0.3667,152000.0],["1997-07-09",0.3378,0.3957,0.3378,0.3957,89600.0],["1997-07-10",0.3667,0.3957,0.3667,0.3667,27200.0],["1997-07-11",0.3667,0.3861,0.3667,0.3861,300000.0],["1997-07-14",0.3667,0.3861,0.3667,0.3861,138400.0],["1997-07-15",0.3667,0.3861,0.3667,0.3861,106400.0],["1997-07-16",0.3667,0.3957,0.3667,0.3667,41600.0],["1997-07-17",0.3667,0.3957,0.3667,0.3764,112800.0],["1997-07-18",0.3764,0.3764,0.3764,0.3764,16000.0],["1997-07-21",0.3764,0.4054,0.3764,0.4054,25600.0],["1997-07-22",0.4054,0.4054,0.3764,0.3861,45600.0],["1997-07-23",0.3764,0.4054,0.3764,0.3764,28800.0],["1997-07-24",0.4054,0.4054,0.3764,0.4054,71200.0],["1997-07-25",0.4054,0.4054,0.3861,0.3861,27200.0],["1997-07-28",0.3861,0.4054,0.3861,0.4054,76800.0],["1997-07-29",0.3861,0.4536,0.3861,0.4343,194400.0],["1997-07-30",0.4536,0.4729,0.4343,0.444,244800.0],["1997-07-31",0.4536,0.4922,0.4536,0.4922,44800.0],["1997-08-01",0.4826,0.4826,0.4343,0.4343,101600.0],["1997-08-04",0.444,0.4536,0.4247,0.4536,48000.0],["1997-08-05",0.4247,0.4729,0.4247,0.4633,142400.0],["1997-08-06",0.444,0.5212,0.444,0.4922,420000.0],["1997-08-07",0.4826,0.5115,0.444,0.444,329600.0],["1997-08-08",0.4826,0.4826,0.444,0.4729,52000.0],["1997-08-11",0.4729,0.4826,0.444,0.444,33600.0],["1997-08-12",0.4729,0.4729,0.444,0.4633,96800.0],["1997-08-13",0.4343,0.4633,0.4054,0.415,108000.0],["1997-08-14",0.4343,0.4343,0.4343,0.4343,12800.0],["1997-08-15",0.4343,0.4343,0.415,0.415,44800.0],["1997-08-18",0.415,0.4343,0.415,0.4343,19200.0],["1997-08-19",0.4343,0.4826,0.4343,0.4826,140800.0],["1997-08-20",0.415,0.4633,0.4054,0.4343,183200.0],["1997-08-21",0.4054,0.415,0.4054,0.4054,293600.0],["1997-08-22",0.4054,0.4174,0.3861,0.4054,232000.0],["1997-08-25",0.3957,0.4054,0.3957,0.4054,31200.0],["1997-08-26",0.4054,0.415,0.3957,0.3957,42400.0],["1997-08-27",0.415,0.4247,0.3957,0.3957,85600.0],["1997-08-28",0.3957,0.415,0.3957,0.415,72800.0],["1997-08-29",0.3957,0.415,0.3957,0.415,16000.0],["1997-09-02",0.415,0.415,0.3957,0.3957,92000.0],["1997-09-03",0.3957,0.4247,0.3957,0.4054,42400.0],["1997-09-04",0.4054,0.4343,0.4054,0.4343,13600.0],["1997-09-05",0.444,0.4536,0.444,0.4536,23200.0],["1997-09-08",0.4729,0.4729,0.444,0.4633,46400.0],["1997-09-09",0.444,0.444,0.444,0.444,6400.0],["1997-09-10",0.4729,0.4729,0.4247,0.444,189600.0],["1997-09-11",0.4536,0.4536,0.4247,0.4247,12000.0],["1997-09-12",0.444,0.444,0.444,0.444,4000.0],["1997-09-15",0.4247,0.4247,0.4247,0.4247,14400.0],["1997-09-16",0.4247,0.4247,0.4247,0.4247,2400.0],["1997-09-17",0.444,0.444,0.444,0.444,3200.0],["1997-09-18",0.444,0.444,0.4247,0.4247,9600.0],["1997-09-19",0.4247,0.444,0.4247,0.4343,25600.0],["1997-09-22",0.4536,0.4536,0.4247,0.4536,57600.0],["1997-09-23",0.4247,0.4536,0.4247,0.4343,82400.0],["1997-09-24",0.4343,0.4343,0.4343,0.4343,8800.0],["1997-09-25",0.4343,0.4536,0.4343,0.4536,100000.0],["1997-09-26",0.4536,0.4536,0.4536,0.4536,20000.0],["1997-09-29",0.444,0.444,0.444,0.444,3200.0],["1997-09-30",0.444,0.4633,0.444,0.4536,51200.0],["1997-10-01",0.4536,0.4584,0.4536,0.4536,54400.0],["1997-10-02",0.4536,0.4633,0.4536,0.4633,65600.0],["1997-10-03",0.444,0.444,0.444,0.444,12000.0],["1997-10-06",0.4536,0.4536,0.444,0.444,7200.0],["1997-10-07",0.4343,0.444,0.4247,0.444,306400.0],["1997-10-08",0.444,0.4633,0.444,0.4633,158400.0],["1997-10-09",0.4536,0.4633,0.4536,0.4536,116000.0],["1997-10-10",0.4536,0.4633,0.4536,0.4536,7200.0],["1997-10-13",0.4633,0.4633,0.4536,0.4536,27200.0],["1997-10-14",0.4536,0.4633,0.4536,0.4633,94400.0],["1997-10-15",0.4633,0.4633,0.4536,0.4536,27200.0],["1997-10-16",0.4536,0.4633,0.4536,0.4633,158400.0],["1997-10-17",0.4633,0.4633,0.4343,0.4536,111200.0],["1997-10-20",0.4536,0.4633,0.444,0.4633,94400.0],["1997-10-21",0.4536,0.4633,0.4343,0.4633,52000.0],["1997-10-22",0.4536,0.4536,0.4536,0.4536,4000.0],["1997-10-23",0.4536,0.4633,0.4536,0.4633,121600.0],["1997-10-24",0.4633,0.4633,0.4633,0.4633,4800.0],["1997-10-27",0.4536,0.4633,0.4536,0.4536,36800.0],["1997-10-28",0.4536,0.4826,0.444,0.444,198400.0],["1997-10-29",0.444,0.4633,0.444,0.4633,54400.0],["1997-10-30",0.4343,0.4536,0.4343,0.4536,24800.0],["1997-10-31",0.4343,0.4633,0.4343,0.4633,27200.0],["1997-11-03",0.4633,0.4633,0.4633,0.4633,8000.0],["1997-11-04",0.4729,0.4729,0.4536,0.4633,64800.0],["1997-11-05",0.4633,0.4922,0.4633,0.4633,204800.0],["1997-11-06",0.4633,0.4826,0.4584,0.4633,61600.0],["1997-11-07",0.4633,0.4633,0.4633,0.4633,23200.0],["1997-11-10",0.4633,0.4681,0.4343,0.4536,57600.0],["1997-11-11",0.4536,0.4536,0.444,0.4536,36000.0],["1997-11-12",0.4536,0.4536,0.4536,0.4536,14400.0],["1997-11-13",0.4343,0.444,0.4247,0.4247,46400.0],["1997-11-14",0.4536,0.4536,0.4536,0.4536,62400.0],["1997-11-17",0.4633,0.4633,0.444,0.4633,62400.0],["1997-11-18",0.4633,0.4633,0.444,0.4633,56800.0],["1997-11-19",0.4633,0.4826,0.4536,0.4633,259200.0],["1997-11-20",0.4536,0.5019,0.4536,0.4922,212800.0],["1997-11-21",0.5019,0.5019,0.4826,0.4922,167200.0],["1997-11-24",0.4729,0.4922,0.4729,0.4922,26400.0],["1997-11-25",0.4922,0.5115,0.4922,0.4922,139200.0],["1997-11-26",0.4922,0.5019,0.4922,0.4922,16800.0],["1997-11-28",0.4922,0.5019,0.4922,0.5019,5600.0],["1997-12-01",0.4922,0.5019,0.4922,0.5019,7200.0],["1997-12-02",0.4729,0.4922,0.4729,0.4922,16000.0],["1997-12-03",0.4922,0.4922,0.4729,0.4729,5600.0],["1997-12-04",0.4729,0.5019,0.4729,0.5019,78400.0],["1997-12-05",0.4729,0.5019,0.4729,0.5019,44800.0],["1997-12-08",0.5019,0.5019,0.4729,0.4729,15200.0],["1997-12-09",0.4729,0.4826,0.4729,0.4729,75200.0],["1997-12-10",0.5019,0.5019,0.4633,0.4633,12000.0],["1997-12-11",0.4729,0.497,0.4633,0.4633,41600.0],["1997-12-12",0.4633,0.4729,0.4633,0.4729,7200.0],["1997-12-15",0.4633,0.4633,0.4633,0.4633,4000.0],["1997-12-16",0.4633,0.4729,0.444,0.444,43200.0],["1997-12-17",0.444,0.4633,0.444,0.4633,22400.0],["1997-12-18",0.4343,0.4343,0.4343,0.4343,2400.0],["1997-12-19",0.4343,0.4343,0.4343,0.4343,4000.0],["1997-12-22",0.4343,0.4343,0.4343,0.4343,0.0],["1997-12-23",0.4343,0.4343,0.4247,0.4247,18400.0],["1997-12-24",0.444,0.444,0.444,0.444,24000.0],["1997-12-26",0.444,0.444,0.444,0.444,0.0],["1997-12-29",0.4247,0.4247,0.4247,0.4247,1600.0],["1997-12-30",0.4054,0.4054,0.4054,0.4054,9600.0],["1997-12-31",0.4054,0.444,0.4054,0.415,49600.0],["1998-01-02",0.4054,0.4054,0.4054,0.4054,2400.0],["1998-01-05",0.4054,0.4054,0.4054,0.4054,0.0],["1998-01-06",0.4247,0.4247,0.415,0.415,49600.0],["1998-01-07",0.415,0.415,0.415,0.415,0.0],["1998-01-08",0.4343,0.4343,0.3861,0.4247,104800.0],["1998-01-09",0.415,0.444,0.415,0.444,32800.0],["1998-01-12",0.4247,0.444,0.4247,0.444,70400.0],["1998-01-13",0.4054,0.4054,0.4054,0.4054,800.0],["1998-01-14",0.4054,0.4247,0.4054,0.4054,23200.0],["1998-01-15",0.4343,0.4633,0.4343,0.4391,32000.0],["1998-01-16",0.4633,0.4826,0.444,0.4826,32800.0],["1998-01-20",0.4922,0.4922,0.4536,0.4536,150400.0],["1998-01-21",0.4633,0.4681,0.4633,0.4681,19200.0],["1998-01-22",0.4633,0.4633,0.4633,0.4633,1600.0],["1998-01-23",0.4633,0.5019,0.4633,0.4633,14400.0],["1998-01-26",0.5019,0.5019,0.5019,0.5019,4000.0],["1998-01-27",0.4922,0.4922,0.4633,0.4922,16800.0],["1998-01-28",0.4826,0.4922,0.4826,0.4826,46400.0],["1998-01-29",0.4826,0.4826,0.4826,0.4826,8800.0],["1998-01-30",0.4826,0.4874,0.4826,0.4874,24800.0],["1998-02-02",0.4922,0.4922,0.4826,0.4922,26400.0],["1998-02-03",0.4826,0.4826,0.4536,0.4633,30400.0],["1998-02-04",0.4922,0.4922,0.444,0.444,9600.0],["1998-02-05",0.444,0.444,0.444,0.444,5600.0],["1998-02-06",0.444,0.444,0.444,0.444,0.0],["1998-02-09",0.4826,0.4826,0.444,0.4826,8000.0],["1998-02-10",0.444,0.4633,0.444,0.4633,6400.0],["1998-02-11",0.4826,0.4826,0.444,0.444,4000.0],["1998-02-12",0.4536,0.4633,0.4536,0.4633,56000.0],["1998-02-13",0.4633,0.4633,0.4633,0.4633,56000.0],["1998-02-17",0.4536,0.4633,0.4536,0.4633,47200.0],["1998-02-18",0.5019,0.5115,0.4922,0.5019,236800.0],["1998-02-19",0.5019,0.5115,0.5019,0.5019,60000.0],["1998-02-20",0.5019,0.5019,0.4826,0.5019,56800.0],["1998-02-23",0.4874,0.5019,0.4874,0.4922,80000.0],["1998-02-24",0.4922,0.5019,0.4536,0.4536,133600.0],["1998-02-25",0.4633,0.4826,0.4633,0.4633,49600.0],["1998-02-26",0.4826,0.4922,0.4729,0.4826,40000.0],["1998-02-27",0.4922,0.5019,0.4922,0.5019,136800.0],["1998-03-02",0.5019,0.5212,0.5019,0.5019,140000.0],["1998-03-03",0.5019,0.5163,0.5019,0.5019,22400.0],["1998-03-04",0.5163,0.5163,0.5019,0.5019,41600.0],["1998-03-05",0.5019,0.5019,0.5019,0.5019,70400.0],["1998-03-06",0.497,0.5115,0.497,0.5115,104000.0],["1998-03-09",0.5115,0.5887,0.5115,0.5501,443200.0],["1998-03-10",0.5743,0.5743,0.5598,0.5598,83200.0],["1998-03-11",0.5501,0.5984,0.5501,0.5791,307200.0],["1998-03-12",0.5791,0.5984,0.5405,0.5791,239200.0],["1998-03-13",0.5791,0.5791,0.5598,0.5694,247200.0],["1998-03-16",0.5791,0.5791,0.5598,0.5791,64800.0],["1998-03-17",0.5694,0.5791,0.5501,0.5779,193600.0],["1998-03-18",0.5791,0.5791,0.5598,0.5598,65600.0],["1998-03-19",0.5791,0.5791,0.5791,0.5791,345600.0],["1998-03-20",0.5887,0.5984,0.5791,0.5984,89600.0],["1998-03-23",0.5984,0.608,0.5887,0.5984,385600.0],["1998-03-24",0.608,0.608,0.5984,0.5984,116800.0],["1998-03-25",0.608,0.608,0.5984,0.5984,100000.0],["1998-03-26",0.5984,0.5984,0.5984,0.5984,102400.0],["1998-03-27",0.608,0.608,0.5984,0.5984,71200.0],["1998-03-30",0.608,0.637,0.5984,0.6177,214400.0],["1998-03-31",0.6177,0.6756,0.6177,0.6563,123200.0],["1998-04-01",0.637,0.6708,0.637,0.6563,43200.0],["1998-04-02",0.6563,0.6659,0.637,0.637,92800.0],["1998-04-03",0.637,0.637,0.6177,0.6225,53600.0],["1998-04-06",0.6177,0.6273,0.6177,0.6177,164800.0],["1998-04-07",0.6273,0.6273,0.6177,0.6177,14400.0],["1998-04-08",0.6177,0.6177,0.6177,0.6177,3200.0],["1998-04-09",0.6177,0.6177,0.6177,0.6177,18400.0],["1998-04-13",0.6177,0.6273,0.6177,0.6273,72000.0],["1998-04-14",0.637,0.637,0.6177,0.6177,4000.0],["1998-04-15",0.6177,0.6466,0.6177,0.6177,108000.0],["1998-04-16",0.6177,0.6273,0.6177,0.6177,115200.0],["1998-04-17",0.6177,0.637,0.6177,0.637,29600.0],["1998-04-20",0.6273,0.6563,0.6273,0.6563,126400.0],["1998-04-21",0.6756,0.6949,0.6563,0.6756,144000.0],["1998-04-22",0.6659,0.6852,0.6563,0.6852,127200.0],["1998-04-23",0.6756,0.6756,0.6563,0.6659,63200.0],["1998-04-24",0.6563,0.6756,0.6563,0.6659,328000.0],["1998-04-27",0.6563,0.6563,0.637,0.637,304800.0],["1998-04-28",0.6563,0.6563,0.637,0.6563,13600.0],["1998-04-29",0.637,0.637,0.6177,0.6177,100000.0],["1998-04-30",0.6273,0.637,0.6177,0.637,56800.0],["1998-05-01",0.6177,0.6273,0.6177,0.6273,24000.0],["1998-05-04",0.637,0.6466,0.6177,0.6177,121600.0],["1998-05-05",0.6177,0.6177,0.6177,0.6177,0.0],["1998-05-06",0.6442,0.6466,0.6273,0.6466,26400.0],["1998-05-07",0.6466,0.6466,0.6273,0.6273,21600.0],["1998-05-08",0.6273,0.6466,0.6273,0.6466,8800.0],["1998-05-11",0.6466,0.6466,0.6273,0.6273,32000.0],["1998-05-12",0.637,0.637,0.6273,0.6273,58400.0],["1998-05-13",0.637,0.637,0.6273,0.6346,16800.0],["1998-05-14",0.6346,0.6346,0.6346,0.6346,0.0],["1998-05-15",0.637,0.637,0.6177,0.6177,20800.0],["1998-05-18",0.6177,0.6177,0.6177,0.6177,24000.0],["1998-05-19",0.6177,0.637,0.5791,0.5791,348800.0],["1998-05-20",0.5984,0.5984,0.5598,0.5598,95200.0],["1998-05-21",0.5694,0.5984,0.5694,0.5791,157600.0],["1998-05-22",0.5791,0.5791,0.5791,0.5791,0.0],["1998-05-26",0.5791,0.5936,0.5694,0.5694,116800.0],["1998-05-27",0.5694,0.5694,0.5598,0.5598,4800.0],["1998-05-28",0.5598,0.5598,0.5598,0.5598,0.0],["1998-05-29",0.608,0.608,0.5791,0.608,28800.0],["1998-06-01",0.608,0.608,0.608,0.608,0.0],["1998-06-02",0.608,0.6177,0.608,0.608,35200.0],["1998-06-03",0.6177,0.6177,0.6177,0.6177,51200.0],["1998-06-04",0.6177,0.6177,0.6177,0.6177,0.0],["1998-06-05",0.6273,0.6273,0.6177,0.6177,32000.0],["1998-06-08",0.6273,0.6466,0.6273,0.6466,93600.0],["1998-06-09",0.6466,0.6611,0.6466,0.6611,109600.0],["1998-06-10",0.6611,0.6611,0.6466,0.6466,46400.0],["1998-06-11",0.6466,0.6563,0.6466,0.6563,57600.0],["1998-06-12",0.6273,0.6273,0.6177,0.6177,82400.0],["1998-06-15",0.6177,0.6177,0.6177,0.6177,0.0],["1998-06-16",0.6129,0.6129,0.6129,0.6129,9600.0],["1998-06-17",0.6756,0.7914,0.6563,0.7625,2677600.0],["1998-06-18",0.7914,0.7914,0.7528,0.7721,846400.0],["1998-06-19",0.7818,0.7818,0.7552,0.7625,128800.0],["1998-06-22",0.7625,0.8107,0.7335,0.8059,484800.0],["1998-06-23",0.8059,0.8493,0.7914,0.8107,320800.0],["1998-06-24",0.8107,0.83,0.7432,0.7528,338400.0],["1998-06-25",0.7673,0.7769,0.7528,0.7528,352000.0],["1998-06-26",0.7673,0.7818,0.7528,0.7528,122400.0],["1998-06-29",0.7673,0.8107,0.7625,0.8059,253600.0],["1998-06-30",0.8107,0.8107,0.8011,0.8059,188000.0],["1998-07-01",0.8011,0.8686,0.8011,0.859,257600.0],["1998-07-02",0.8493,0.9458,0.83,0.9362,589600.0],["1998-07-06",0.9458,0.9941,0.9169,0.9362,828800.0],["1998-07-07",0.9265,0.9458,0.9072,0.9169,228800.0],["1998-07-08",0.9265,0.9265,0.8783,0.8879,70400.0],["1998-07-09",0.9072,0.9169,0.8783,0.9072,142400.0],["1998-07-10",0.9169,0.9169,0.8879,0.9169,186400.0],["1998-07-13",0.8879,0.9362,0.8879,0.8976,203200.0],["1998-07-14",0.9072,0.9265,0.8976,0.9072,101600.0],["1998-07-15",0.9169,0.9555,0.9169,0.9362,88000.0],["1998-07-16",0.9169,0.9651,0.9169,0.9555,160000.0],["1998-07-17",0.9458,0.9458,0.9169,0.9362,100800.0],["1998-07-20",0.9458,0.9458,0.9169,0.9265,99200.0],["1998-07-21",0.9265,0.9458,0.9265,0.9458,176000.0],["1998-07-22",0.9724,0.9724,0.8879,0.8879,260000.0],["1998-07-23",0.9048,0.9265,0.8879,0.9265,27200.0],["1998-07-24",0.8976,0.8976,0.8059,0.8204,232800.0],["1998-07-27",0.8011,0.83,0.7818,0.7818,140000.0],["1998-07-28",0.7818,0.83,0.7238,0.7432,175200.0],["1998-07-29",0.7721,0.7818,0.7432,0.7818,103200.0],["1998-07-30",0.7818,0.8107,0.7818,0.7914,78400.0],["1998-07-31",0.7914,0.7914,0.7818,0.7818,4000.0],["1998-08-03",0.7721,0.7818,0.7721,0.7818,16800.0],["1998-08-04",0.7528,0.7528,0.6949,0.6949,134400.0],["1998-08-05",0.6949,0.7335,0.6949,0.7335,66400.0],["1998-08-06",0.7528,0.7721,0.7335,0.7335,24800.0],["1998-08-07",0.7432,0.7721,0.7335,0.7335,47200.0],["1998-08-10",0.7335,0.748,0.6949,0.748,99200.0],["1998-08-11",0.7166,0.7335,0.6949,0.6949,15200.0],["1998-08-12",0.7335,0.7335,0.7142,0.7142,68800.0],["1998-08-13",0.7335,0.7335,0.7142,0.7335,34400.0],["1998-08-14",0.7238,0.7335,0.7142,0.7142,124800.0],["1998-08-17",0.6949,0.7335,0.6949,0.7335,7200.0],["1998-08-18",0.7335,0.7335,0.6949,0.7142,150400.0],["1998-08-19",0.7432,0.8686,0.7335,0.8397,440000.0],["1998-08-20",0.8879,0.8879,0.8493,0.8686,131200.0],["1998-08-21",0.8783,0.9072,0.8397,0.8686,334400.0],["1998-08-24",0.8783,0.8783,0.83,0.8493,88000.0],["1998-08-25",0.8493,0.8855,0.8493,0.859,88800.0],["1998-08-26",0.8397,0.8783,0.8397,0.8493,145600.0],["1998-08-27",0.83,0.8397,0.8204,0.8204,80000.0],["1998-08-28",0.8228,0.859,0.8107,0.859,132000.0],["1998-08-31",0.8879,0.8879,0.8204,0.8204,143200.0],["1998-09-01",0.8204,0.83,0.7528,0.7721,100000.0],["1998-09-02",0.7721,0.7914,0.7649,0.7649,8000.0],["1998-09-03",0.7721,0.7866,0.7625,0.7721,76800.0],["1998-09-04",0.7721,0.7721,0.7673,0.7673,4800.0],["1998-09-08",0.8011,0.8011,0.7721,0.7721,2400.0],["1998-09-09",0.7721,0.7721,0.7625,0.7721,76800.0],["1998-09-10",0.7528,0.7625,0.7432,0.7432,12800.0],["1998-09-11",0.7432,0.7528,0.7432,0.7528,68800.0],["1998-09-14",0.7528,0.7528,0.7528,0.7528,2400.0],["1998-09-15",0.7432,0.7432,0.7238,0.7335,89600.0],["1998-09-16",0.7335,0.7914,0.7335,0.7914,13600.0],["1998-09-17",0.7721,0.7721,0.7335,0.7335,21600.0],["1998-09-18",0.7528,0.7528,0.7528,0.7528,2400.0],["1998-09-21",0.7335,0.7335,0.7238,0.7238,8800.0],["1998-09-22",0.7914,0.7914,0.7914,0.7914,3200.0],["1998-09-23",0.7335,0.7721,0.7335,0.7432,74400.0],["1998-09-24",0.7432,0.7432,0.7432,0.7432,32000.0],["1998-09-25",0.7335,0.7914,0.7142,0.7914,60000.0],["1998-09-28",0.7528,0.7528,0.7432,0.7432,37600.0],["1998-09-29",0.7383,0.7528,0.7383,0.7528,25600.0],["1998-09-30",0.7528,0.7528,0.7528,0.7528,0.0],["1998-10-01",0.7335,0.7528,0.7238,0.7528,120000.0],["1998-10-02",0.7432,0.8493,0.7432,0.8493,110400.0],["1998-10-05",0.8011,0.8011,0.6949,0.7142,117600.0],["1998-10-06",0.7335,0.7335,0.7238,0.7335,65600.0],["1998-10-07",0.7721,0.7721,0.7238,0.7238,50400.0],["1998-10-08",0.6563,0.6563,0.5694,0.6177,45600.0],["1998-10-09",0.6563,0.6563,0.6563,0.6563,12800.0],["1998-10-12",0.6949,0.7142,0.6659,0.6659,12800.0],["1998-10-13",0.6901,0.6949,0.6756,0.6756,48000.0],["1998-10-14",0.6756,0.6756,0.6756,0.6756,0.0],["1998-10-15",0.6949,0.6949,0.6466,0.6466,2400.0],["1998-10-16",0.6756,0.6949,0.6756,0.6949,2400.0],["1998-10-19",0.6949,0.6949,0.6949,0.6949,0.0],["1998-10-20",0.7528,0.7528,0.7142,0.7432,40000.0],["1998-10-21",0.7721,0.7721,0.7335,0.7335,13600.0],["1998-10-22",0.7335,0.83,0.7142,0.83,74400.0],["1998-10-23",0.859,0.8783,0.8204,0.8204,28800.0],["1998-10-26",0.8204,0.8493,0.8011,0.8397,29600.0],["1998-10-27",0.8493,0.8493,0.8107,0.8107,17600.0],["1998-10-28",0.8493,0.859,0.8204,0.859,68800.0],["1998-10-29",0.8493,0.8879,0.83,0.8493,136000.0],["1998-10-30",0.8493,0.8879,0.8493,0.8879,54400.0],["1998-11-02",0.8879,1.0037,0.8879,1.0037,148000.0],["1998-11-03",0.9458,1.0327,0.9458,1.0037,87200.0],["1998-11-04",1.023,1.0713,1.0037,1.0423,266400.0],["1998-11-05",1.052,1.052,1.0134,1.0399,348000.0],["1998-11-06",1.0423,1.0423,1.0279,1.0423,212000.0],["1998-11-09",1.0423,1.052,1.0037,1.0423,151200.0],["1998-11-10",1.0037,1.052,1.0037,1.052,80800.0],["1998-11-11",1.0616,1.0713,1.0037,1.0616,150400.0],["1998-11-12",1.023,1.0713,1.0134,1.0134,128800.0],["1998-11-13",1.052,1.0616,1.023,1.0616,166400.0],["1998-11-16",1.0713,1.274,1.0616,1.2161,636800.0],["1998-11-17",1.2257,1.2257,1.0809,1.1871,244000.0],["1998-11-18",1.1871,1.1871,0.8976,1.0327,902400.0],["1998-11-19",0.9941,1.0134,0.8783,0.8783,405600.0],["1998-11-20",0.8783,0.9265,0.7721,0.8445,228800.0],["1998-11-23",0.83,0.859,0.83,0.859,182400.0],["1998-11-24",0.8397,0.859,0.8397,0.8541,334400.0],["1998-11-25",0.8541,0.8541,0.8397,0.8493,62400.0],["1998-11-27",0.8493,0.8493,0.8397,0.8493,86400.0],["1998-11-30",0.8493,0.8493,0.8348,0.8348,47200.0],["1998-12-01",0.83,0.8445,0.8011,0.8445,142400.0],["1998-12-02",0.8493,0.8493,0.7914,0.8397,36800.0],["1998-12-03",0.8107,0.8397,0.7914,0.8397,196800.0],["1998-12-04",0.7914,0.8541,0.7914,0.8493,178400.0],["1998-12-07",0.8493,0.8541,0.8348,0.8493,65600.0],["1998-12-08",0.859,0.8783,0.8493,0.8686,48000.0],["1998-12-09",0.8493,0.859,0.8107,0.8107,125600.0],["1998-12-10",0.8107,0.8397,0.7914,0.8107,44000.0],["1998-12-11",0.7818,0.8397,0.7818,0.8397,86400.0],["1998-12-14",0.83,0.859,0.83,0.8445,51200.0],["1998-12-15",0.859,0.8976,0.8397,0.8976,68000.0],["1998-12-16",0.8783,1.0037,0.8783,1.0037,86400.0],["1998-12-17",1.023,1.0423,0.9458,1.0037,84000.0],["1998-12-18",0.9651,1.0037,0.9458,0.9651,50400.0],["1998-12-21",0.9458,0.9941,0.9265,0.9458,19200.0],["1998-12-22",0.9651,0.9844,0.9651,0.9844,55200.0],["1998-12-23",0.9844,1.023,0.9651,1.023,40800.0],["1998-12-24",0.9844,1.0182,0.9844,1.0037,20800.0],["1998-12-28",0.9844,0.9844,0.9265,0.9265,44000.0],["1998-12-29",0.9265,0.9748,0.9265,0.9265,8000.0],["1998-12-30",0.9265,0.9458,0.9265,0.9362,36000.0],["1998-12-31",0.9265,0.9362,0.8493,0.9169,100000.0],["1999-01-04",0.8493,1.0327,0.8493,0.9844,206400.0],["1999-01-05",0.9555,0.9651,0.9265,0.9265,77600.0],["1999-01-06",0.9555,0.9941,0.9265,0.9748,86400.0],["1999-01-07",0.9651,0.9941,0.9651,0.9941,60000.0],["1999-01-08",1.0037,1.0037,0.9748,0.9844,25600.0],["1999-01-11",0.9844,0.9844,0.9458,0.9603,36000.0],["1999-01-12",0.9651,0.9748,0.9458,0.9748,67200.0],["1999-01-13",0.97,0.9844,0.9458,0.9844,118400.0],["1999-01-14",0.9844,0.9844,0.9844,0.9844,40800.0],["1999-01-15",0.9844,0.9941,0.9844,0.9844,34400.0],["1999-01-19",0.9941,0.9941,0.9651,0.9651,21600.0],["1999-01-20",0.9748,0.9748,0.9651,0.9651,9600.0],["1999-01-21",0.9651,1.0037,0.9651,1.0037,41600.0],["1999-01-22",0.9651,0.9651,0.9651,0.9651,7200.0],["1999-01-25",0.9555,0.9748,0.9265,0.9748,39200.0],["1999-01-26",0.9748,0.9748,0.9748,0.9748,0.0],["1999-01-27",0.9458,0.9458,0.9458,0.9458,13600.0],["1999-01-28",0.9265,0.9458,0.9265,0.9265,64000.0],["1999-01-29",0.9072,0.912,0.8011,0.859,95200.0],["1999-02-01",0.8493,0.8783,0.8493,0.8493,40800.0],["1999-02-02",0.8686,0.9072,0.8686,0.9072,77600.0],["1999-02-03",0.8686,0.9265,0.8686,0.9265,3200.0],["1999-02-04",0.9458,0.9458,0.9265,0.9265,21600.0],["1999-02-05",0.9024,0.9265,0.9024,0.9265,27200.0],["1999-02-08",0.9362,0.9362,0.8686,0.9072,32000.0],["1999-02-09",0.8879,0.8879,0.8686,0.8686,36800.0],["1999-02-10",0.859,0.859,0.8107,0.8107,36800.0],["1999-02-11",0.8493,0.8493,0.8493,0.8493,10400.0],["1999-02-12",0.859,0.859,0.8107,0.8107,151200.0],["1999-02-16",0.8493,0.8493,0.8204,0.8204,22400.0],["1999-02-17",0.7914,0.8107,0.6466,0.7432,461600.0],["1999-02-18",0.7721,0.7721,0.7335,0.7335,69600.0],["1999-02-19",0.7335,0.7721,0.7335,0.7625,64000.0],["1999-02-22",0.7721,0.7914,0.7721,0.7769,83200.0],["1999-02-23",0.7673,0.8011,0.7673,0.7914,24800.0],["1999-02-24",0.7625,0.7721,0.7335,0.7528,102400.0],["1999-02-25",0.7335,0.7335,0.6949,0.6949,40800.0],["1999-02-26",0.7238,0.7238,0.7238,0.7238,1600.0],["1999-03-01",0.7142,0.7142,0.7045,0.7045,3200.0],["1999-03-02",0.7142,0.7142,0.6949,0.6949,16800.0],["1999-03-03",0.6949,0.6949,0.637,0.6515,56000.0],["1999-03-04",0.637,0.6756,0.637,0.6756,50400.0],["1999-03-05",0.6756,0.6949,0.6563,0.6949,50400.0],["1999-03-08",0.6563,0.6852,0.6563,0.6563,26400.0],["1999-03-09",0.6563,0.6756,0.6563,0.6563,11200.0],["1999-03-10",0.6949,0.6949,0.6756,0.6756,32800.0],["1999-03-11",0.6756,0.7335,0.6756,0.7094,55200.0],["1999-03-12",0.7094,0.7094,0.7094,0.7094,0.0],["1999-03-15",0.7335,0.7335,0.6949,0.7045,24800.0],["1999-03-16",0.7045,0.7045,0.7045,0.7045,0.0],["1999-03-17",0.7335,0.7866,0.7287,0.7818,104800.0],["1999-03-18",0.7818,0.8976,0.7721,0.8976,62400.0],["1999-03-19",0.8686,0.8686,0.8686,0.8686,24800.0],["1999-03-22",0.83,0.83,0.7721,0.7914,18400.0],["1999-03-23",0.7721,0.8011,0.7721,0.7914,42400.0],["1999-03-24",0.8107,0.8107,0.7625,0.7625,4000.0],["1999-03-25",0.7528,0.7721,0.7528,0.7721,1600.0],["1999-03-26",0.8204,0.8204,0.7914,0.7914,28800.0],["1999-03-29",0.7721,0.8493,0.7721,0.8493,3200.0],["1999-03-30",0.8493,0.8686,0.7335,0.7335,29600.0],["1999-03-31",0.7335,0.8107,0.7335,0.8107,16800.0],["1999-04-01",0.7528,0.7528,0.7528,0.7528,3200.0],["1999-04-05",0.7721,0.7721,0.7721,0.7721,16800.0],["1999-04-06",0.7721,0.7866,0.7528,0.7528,218400.0],["1999-04-07",0.7335,0.7335,0.7335,0.7335,11200.0],["1999-04-08",0.7721,0.7721,0.7432,0.7721,72800.0],["1999-04-09",0.7721,0.7914,0.7721,0.7914,59200.0],["1999-04-12",0.7914,0.7914,0.7528,0.7528,75200.0],["1999-04-13",0.7335,0.7721,0.7335,0.7335,23200.0],["1999-04-14",0.7528,0.7721,0.7335,0.7335,53600.0],["1999-04-15",0.7142,0.7383,0.6949,0.7383,26400.0],["1999-04-16",0.6997,0.7576,0.6997,0.7576,51200.0],["1999-04-19",0.7528,0.7528,0.6949,0.6949,59200.0],["1999-04-20",0.7335,0.7528,0.7335,0.7528,34400.0],["1999-04-21",0.7335,0.7818,0.7335,0.7818,26400.0],["1999-04-22",0.7528,0.7576,0.7528,0.7576,20800.0],["1999-04-23",0.7625,0.7721,0.7287,0.7721,84800.0],["1999-04-26",0.7528,0.7528,0.7142,0.7142,4000.0],["1999-04-27",0.7166,0.7166,0.7166,0.7166,52800.0],["1999-04-28",0.7335,0.7721,0.7335,0.7721,36800.0],["1999-04-29",0.7335,0.7335,0.7335,0.7335,3200.0],["1999-04-30",0.7335,0.83,0.7335,0.7625,110400.0],["1999-05-03",0.83,0.83,0.7625,0.7625,5600.0],["1999-05-04",0.7914,0.8397,0.7914,0.8252,56800.0],["1999-05-05",0.8155,0.8493,0.8155,0.8493,41600.0],["1999-05-06",0.8493,0.8493,0.8204,0.8493,172000.0],["1999-05-07",0.7914,0.859,0.7914,0.859,10400.0],["1999-05-10",0.8011,0.8011,0.8011,0.8011,2400.0],["1999-05-11",0.8204,0.8204,0.8204,0.8204,800.0],["1999-05-12",0.8783,0.8783,0.8204,0.8204,29600.0],["1999-05-13",0.8204,0.8204,0.8204,0.8204,0.0],["1999-05-14",0.83,0.8493,0.83,0.8421,50400.0],["1999-05-17",0.83,0.83,0.83,0.83,1600.0],["1999-05-18",0.83,0.8348,0.8011,0.83,21600.0],["1999-05-19",0.8204,0.8204,0.8011,0.8011,17600.0],["1999-05-20",0.83,0.8348,0.83,0.83,12000.0],["1999-05-21",0.7962,0.7962,0.7914,0.7914,40800.0],["1999-05-24",0.8493,0.859,0.7818,0.7818,66400.0],["1999-05-25",0.8107,0.8107,0.7721,0.7721,18400.0],["1999-05-26",0.7721,0.7721,0.7721,0.7721,8000.0],["1999-05-27",0.7721,0.7721,0.7721,0.7721,0.0],["1999-05-28",0.7673,0.8397,0.7673,0.8011,41600.0],["1999-06-01",0.7962,0.8397,0.7962,0.83,25600.0],["1999-06-02",0.7962,0.7962,0.7962,0.7962,800.0],["1999-06-03",0.8252,0.83,0.8107,0.8107,22400.0],["1999-06-04",0.8204,0.8541,0.8204,0.8541,369600.0],["1999-06-07",0.8541,0.859,0.8493,0.859,179200.0],["1999-06-08",0.8759,0.8759,0.8493,0.8686,35200.0],["1999-06-09",0.8783,0.8879,0.8107,0.8107,128800.0],["1999-06-10",0.8107,0.8107,0.8107,0.8107,30400.0],["1999-06-11",0.8107,0.8107,0.8107,0.8107,0.0],["1999-06-14",0.8541,0.8541,0.8204,0.8204,23200.0],["1999-06-15",0.8638,0.9265,0.859,0.9265,488000.0],["1999-06-16",0.9531,1.023,0.9072,0.9362,476000.0],["1999-06-17",0.9651,0.9651,0.83,0.8493,100800.0],["1999-06-18",0.8493,0.8493,0.83,0.8493,39200.0],["1999-06-21",0.859,0.9265,0.8493,0.8879,147200.0],["1999-06-22",0.8348,0.8879,0.8204,0.8204,66400.0],["1999-06-23",0.8011,0.8107,0.7721,0.8011,50400.0],["1999-06-24",0.8204,0.8204,0.7528,0.7721,58400.0],["1999-06-25",0.8638,0.8734,0.8059,0.83,39200.0],["1999-06-28",0.8686,0.9265,0.83,0.9169,131200.0],["1999-06-29",0.9024,0.9265,0.8879,0.9072,58400.0],["1999-06-30",0.9096,0.9651,0.8976,0.9072,364000.0],["1999-07-01",0.9072,1.0037,0.8879,0.9748,332000.0],["1999-07-02",0.9748,0.9748,0.9265,0.9265,60800.0],["1999-07-06",0.9434,0.9603,0.9265,0.9265,63200.0],["1999-07-07",0.9265,0.9844,0.9169,0.9844,98400.0],["1999-07-08",0.9265,0.9844,0.9265,0.9458,38400.0],["1999-07-09",0.9458,0.9651,0.9072,0.9072,56800.0],["1999-07-12",0.9265,0.9844,0.8686,0.9651,344800.0],["1999-07-13",0.9651,0.9651,0.9265,0.9458,47200.0],["1999-07-14",0.9265,0.9458,0.9072,0.9072,31200.0],["1999-07-15",0.9265,0.9265,0.9072,0.9169,33600.0],["1999-07-16",0.912,0.9555,0.912,0.9555,52800.0],["1999-07-19",0.9072,0.9651,0.9072,0.9651,10400.0],["1999-07-20",0.9072,0.9265,0.8879,0.9265,32000.0],["1999-07-21",0.8976,0.9555,0.8976,0.9555,50400.0],["1999-07-22",0.9362,0.9458,0.9072,0.9217,31200.0],["1999-07-23",0.9289,0.9555,0.9265,0.9265,25600.0],["1999-07-26",0.9265,0.9265,0.8976,0.8976,27200.0],["1999-07-27",0.9458,0.9651,0.9458,0.9651,54400.0],["1999-07-28",0.9555,0.9651,0.9265,0.9265,38400.0],["1999-07-29",0.8879,0.9265,0.8879,0.9265,75200.0],["1999-07-30",0.9458,0.9651,0.9265,0.9265,25600.0],["1999-08-02",0.9265,0.9844,0.9265,0.9651,273600.0],["1999-08-03",0.9603,0.9989,0.9458,0.9989,58400.0],["1999-08-04",1.0013,1.0037,0.9651,0.9953,112000.0],["1999-08-05",0.9555,0.9941,0.9555,0.9941,20000.0],["1999-08-06",0.9458,0.9458,0.9458,0.9458,5600.0],["1999-08-09",0.9458,0.9458,0.9458,0.9458,0.0],["1999-08-10",0.9458,0.9989,0.9458,0.9989,138400.0],["1999-08-11",1.1292,1.1678,1.052,1.1485,1568000.0],["1999-08-12",1.2112,1.2257,1.1582,1.2064,535200.0],["1999-08-13",1.2257,1.2257,1.1582,1.1775,357600.0],["1999-08-16",1.1702,1.274,1.1582,1.2257,355200.0],["1999-08-17",1.2161,1.3029,1.2161,1.2933,236000.0],["1999-08-18",1.2474,1.3415,1.2209,1.3029,426400.0],["1999-08-19",1.3029,1.3029,1.245,1.2547,117600.0],["1999-08-20",1.2909,1.3126,1.274,1.3029,113600.0],["1999-08-23",1.3488,1.4236,1.3319,1.3608,266400.0],["1999-08-24",1.3729,1.3898,1.3319,1.3512,83200.0],["1999-08-25",1.3174,1.3222,1.2064,1.3126,384000.0],["1999-08-26",1.245,1.3222,1.2354,1.245,60000.0],["1999-08-27",1.2354,1.245,1.1871,1.2305,180800.0],["1999-08-30",1.1968,1.2064,1.1823,1.1871,267200.0],["1999-08-31",1.2643,1.3271,1.245,1.3271,178400.0],["1999-09-01",1.3898,1.3898,1.2836,1.3608,322400.0],["1999-09-02",1.3029,1.3319,1.3029,1.3319,76000.0],["1999-09-03",1.3512,1.3898,1.2547,1.3319,296800.0],["1999-09-07",1.3512,1.3898,1.3319,1.3319,372800.0],["1999-09-08",1.356,1.356,1.2933,1.3126,120800.0],["1999-09-09",1.3222,1.3222,1.2595,1.2595,102400.0],["1999-09-10",1.245,1.2981,1.245,1.2691,175200.0],["1999-09-13",1.245,1.2643,1.2064,1.245,237600.0],["1999-09-14",1.2257,1.2691,1.2257,1.2547,71200.0],["1999-09-15",1.2257,1.2933,1.2257,1.2547,65600.0],["1999-09-16",1.2643,1.2643,1.2257,1.2354,126400.0],["1999-09-17",1.2547,1.2691,1.2354,1.2691,32000.0],["1999-09-20",1.274,1.3512,1.2691,1.3174,285600.0],["1999-09-21",1.3246,1.3415,1.2547,1.274,100000.0],["1999-09-22",1.3029,1.3029,1.2547,1.2933,44000.0],["1999-09-23",1.2354,1.274,1.1775,1.1871,108000.0],["1999-09-24",1.1292,1.1871,1.0423,1.1582,216800.0],["1999-09-27",1.2112,1.2112,1.1582,1.1968,81600.0],["1999-09-28",1.1968,1.2161,1.1871,1.2064,145600.0],["1999-09-29",1.1871,1.2547,1.1678,1.245,64000.0],["1999-09-30",1.245,1.2547,1.2064,1.245,101600.0],["1999-10-01",1.2064,1.2064,1.2064,1.2064,2400.0],["1999-10-04",1.2547,1.274,1.1968,1.2257,45600.0],["1999-10-05",1.274,1.274,1.2161,1.245,20000.0],["1999-10-06",1.2498,1.274,1.2112,1.2161,62400.0],["1999-10-07",1.2112,1.2161,1.1389,1.1871,112800.0],["1999-10-08",1.1582,1.1871,1.1437,1.1485,78400.0],["1999-10-11",1.1606,1.1726,1.1099,1.1678,119200.0],["1999-10-12",1.1678,1.1678,1.1485,1.1485,113600.0],["1999-10-13",1.1582,1.1871,1.1099,1.1099,99200.0],["1999-10-14",1.1099,1.1582,1.1099,1.1099,16000.0],["1999-10-15",1.1099,1.1775,1.1099,1.1099,11200.0],["1999-10-18",1.0858,1.1196,1.0713,1.0906,131200.0],["1999-10-19",1.1002,1.1002,1.0665,1.0906,40800.0],["1999-10-20",1.0665,1.0906,1.0665,1.0809,25600.0],["1999-10-21",1.0906,1.1099,1.0809,1.1099,16800.0],["1999-10-22",1.0954,1.0954,1.0713,1.0906,54400.0],["1999-10-25",1.0713,1.0713,0.9796,0.9941,124800.0],["1999-10-26",1.0809,1.0809,1.023,1.052,121600.0],["1999-10-27",1.0327,1.0327,0.9844,1.0327,121600.0],["1999-10-28",1.023,1.052,1.023,1.0279,29600.0],["1999-10-29",1.0809,1.0809,1.0279,1.0616,48800.0],["1999-11-01",1.0279,1.1002,1.0279,1.1002,39200.0],["1999-11-02",1.0809,1.1196,1.0616,1.1196,44800.0],["1999-11-03",1.1389,1.1389,1.1244,1.1389,24000.0],["1999-11-04",1.1485,1.1775,1.1437,1.1678,47200.0],["1999-11-05",1.1582,1.1678,1.1582,1.1582,28000.0],["1999-11-08",1.1678,1.274,1.1292,1.2064,216000.0],["1999-11-09",1.3222,1.3222,1.2354,1.3126,85600.0],["1999-11-10",1.3029,1.3029,1.2643,1.274,31200.0],["1999-11-11",1.2547,1.2933,1.2354,1.2354,38400.0],["1999-11-12",1.2354,1.2354,1.2112,1.2112,73600.0],["1999-11-15",1.245,1.245,1.1775,1.2161,40000.0],["1999-11-16",1.274,1.3126,1.274,1.3126,62400.0],["1999-11-17",1.3126,1.5008,1.3126,1.467,813600.0],["1999-11-18",1.5442,1.66,1.5056,1.6214,1264800.0],["1999-11-19",1.6407,1.6938,1.5153,1.6311,703200.0],["1999-11-22",1.8482,1.8531,1.6986,1.7372,628000.0],["1999-11-23",1.7179,1.7662,1.6745,1.689,507200.0],["1999-11-24",1.7421,1.7421,1.66,1.6986,420000.0],["1999-11-26",1.7276,1.7276,1.6311,1.6311,300800.0],["1999-11-29",1.7035,1.7276,1.6793,1.7228,485600.0],["1999-11-30",1.7179,1.7179,1.66,1.66,415200.0],["1999-12-01",1.66,1.6986,1.6262,1.66,290400.0],["1999-12-02",1.6335,1.6793,1.6262,1.6745,139200.0],["1999-12-03",1.6793,1.6793,1.467,1.5346,495200.0],["1999-12-06",1.5418,1.5828,1.5346,1.5732,304000.0],["1999-12-07",1.5683,1.911,1.3898,1.8531,1824800.0],["1999-12-08",2.075,2.1233,1.8531,1.9351,2274400.0],["1999-12-09",1.9689,2.0606,1.9689,1.9689,700800.0],["1999-12-10",2.0364,2.0654,1.8917,1.9833,544000.0],["1999-12-13",2.0557,2.0654,1.9303,1.9978,944800.0],["1999-12-14",2.0051,2.0364,1.9592,1.9689,272000.0],["1999-12-15",1.9496,1.9496,1.9013,1.9254,248000.0],["1999-12-16",1.9303,2.0075,1.9303,2.0075,320000.0],["1999-12-17",2.0075,2.0268,1.9592,2.0268,271200.0],["1999-12-20",2.0171,2.1426,2.0075,2.1136,393600.0],["1999-12-21",2.1136,2.2584,2.104,2.1908,468800.0],["1999-12-22",2.215,2.297,2.215,2.2632,516000.0],["1999-12-23",2.2705,2.297,2.1136,2.1667,354400.0],["1999-12-27",2.1908,2.2101,1.882,1.9882,501600.0],["1999-12-28",1.9544,2.0171,1.9206,1.9689,248800.0],["1999-12-29",2.0075,2.0268,1.9447,1.9496,238400.0],["1999-12-30",1.9447,1.9592,1.8627,1.9206,231200.0],["1999-12-31",1.9134,1.964,1.8965,1.9496,198400.0],["2000-01-03",1.964,2.0992,1.8675,1.9447,635200.0],["2000-01-04",1.9013,2.0557,1.8917,2.0268,393600.0],["2000-01-05",1.9496,2.0268,1.8917,1.9689,244000.0],["2000-01-06",2.0268,2.075,1.9785,2.0461,217600.0],["2000-01-07",2.075,2.1957,2.0075,2.1619,775200.0],["2000-01-10",2.3163,2.6927,2.1812,2.6155,1342400.0],["2000-01-11",2.6348,2.8182,2.1426,2.297,988400.0],["2000-01-12",2.4707,2.5286,2.297,2.3163,385600.0],["2000-01-13",2.4514,2.4514,2.1619,2.3356,282000.0],["2000-01-14",2.2391,2.2391,1.9303,2.2198,517200.0],["2000-01-18",2.2488,2.3163,2.104,2.3163,374400.0],["2000-01-19",2.2488,2.297,2.1136,2.2343,245600.0],["2000-01-20",2.1908,2.297,2.0557,2.0557,394400.0],["2000-01-21",2.0075,2.0847,1.9689,1.9882,441200.0],["2000-01-24",1.8193,1.9882,1.7758,1.7951,709600.0],["2000-01-25",1.7469,1.7855,1.5249,1.7372,1410400.0],["2000-01-26",1.8531,1.9689,1.7758,1.9206,450400.0],["2000-01-27",1.911,2.0075,1.911,1.9882,461600.0],["2000-01-28",2.0075,2.0268,1.9689,1.9978,218000.0],["2000-01-31",1.9689,2.1812,1.9496,2.1522,317600.0],["2000-02-01",2.1426,2.1619,1.8531,2.0075,197600.0],["2000-02-02",2.0075,2.0654,1.7951,2.0268,175200.0],["2000-02-03",2.0075,2.0847,1.9303,2.0075,172400.0],["2000-02-04",1.9882,2.0075,1.9303,1.9882,184800.0],["2000-02-07",1.8579,1.9785,1.7951,1.8627,179600.0],["2000-02-08",1.8724,1.8724,1.6118,1.8337,542800.0],["2000-02-09",1.7855,1.8337,1.66,1.8144,193600.0],["2000-02-10",1.8337,2.0943,1.6986,1.9882,395600.0],["2000-02-11",1.9882,2.1233,1.9882,2.0943,293200.0],["2000-02-14",2.0895,2.2681,2.0654,2.2005,370800.0],["2000-02-15",2.2198,2.297,2.1619,2.1908,332400.0],["2000-02-16",2.0847,2.1136,1.5828,1.7372,1150400.0],["2000-02-17",1.8482,1.8627,1.7372,1.7855,482000.0],["2000-02-18",1.8337,1.8724,1.7469,1.7758,230400.0],["2000-02-22",1.7662,1.7758,1.7083,1.7179,276000.0],["2000-02-23",1.6986,1.6986,1.5539,1.6214,488400.0],["2000-02-24",1.66,1.6986,1.6118,1.6504,157600.0],["2000-02-25",1.6021,1.6504,1.4766,1.5925,528400.0],["2000-02-28",1.5539,1.689,1.5442,1.5828,144800.0],["2000-02-29",1.6407,1.6407,1.5635,1.5828,150800.0],["2000-03-01",1.5973,1.6214,1.5635,1.5828,133600.0],["2000-03-02",1.5635,1.6021,1.3801,1.4091,482400.0],["2000-03-03",1.438,1.5442,1.4091,1.4284,576400.0],["2000-03-06",1.4284,1.6214,1.3994,1.5635,250800.0],["2000-03-07",1.5828,1.66,1.5249,1.6166,118400.0],["2000-03-08",1.6118,1.6311,1.467,1.5056,58000.0],["2000-03-09",1.5442,1.5539,1.4766,1.4863,86400.0],["2000-03-10",1.5297,1.6214,1.5056,1.5056,168400.0],["2000-03-13",1.4236,1.6986,1.4091,1.6986,292400.0],["2000-03-14",1.6986,1.7565,1.5828,1.6407,214800.0],["2000-03-15",1.66,1.66,1.5828,1.6021,42800.0],["2000-03-16",1.6021,1.6504,1.5442,1.6214,67200.0],["2000-03-17",1.66,1.6697,1.467,1.5346,174800.0],["2000-03-20",1.5635,1.6504,1.5442,1.5635,106000.0],["2000-03-21",1.5249,1.5828,1.5056,1.5828,136000.0],["2000-03-22",1.5442,1.5828,1.5249,1.5394,74400.0],["2000-03-23",1.4573,1.5828,1.4429,1.4694,225200.0],["2000-03-24",1.5249,1.5635,1.467,1.5249,158400.0],["2000-03-27",1.5587,1.6214,1.5442,1.5732,177600.0],["2000-03-28",1.5828,1.6118,1.5635,1.6021,244400.0],["2000-03-29",1.6118,1.6118,1.5442,1.5828,123200.0],["2000-03-30",1.5732,1.6793,1.5732,1.6214,265200.0],["2000-03-31",1.6021,1.6504,1.5635,1.5635,170800.0],["2000-04-03",1.6118,1.6407,1.5249,1.5828,110800.0],["2000-04-04",1.5442,1.5539,1.4477,1.5249,86400.0],["2000-04-05",1.467,1.5925,1.467,1.5346,65200.0],["2000-04-06",1.5056,1.5442,1.5056,1.5442,42800.0],["2000-04-07",1.5828,1.5828,1.4815,1.4887,68400.0],["2000-04-10",1.5442,1.5635,1.4863,1.5635,99200.0],["2000-04-11",1.5635,1.6021,1.4863,1.4863,98400.0],["2000-04-12",1.5153,1.5442,1.4863,1.5249,137600.0],["2000-04-13",1.5249,1.5828,1.5056,1.5442,118000.0],["2000-04-14",1.5153,1.5442,1.0809,1.2933,262400.0],["2000-04-17",1.3126,1.4477,1.1968,1.3512,194000.0],["2000-04-18",1.3512,1.467,1.3512,1.4477,116400.0],["2000-04-19",1.4477,1.467,1.3898,1.3898,48000.0],["2000-04-20",1.3898,1.4863,1.3512,1.4091,59200.0],["2000-04-24",1.3898,1.3898,1.3512,1.3898,50400.0],["2000-04-25",1.4091,1.4091,1.274,1.3126,126400.0],["2000-04-26",1.3994,1.3994,1.3126,1.3512,46800.0],["2000-04-27",1.3029,1.3898,1.2933,1.3512,97200.0],["2000-04-28",1.3222,1.3994,1.3222,1.3994,81200.0],["2000-05-01",1.4284,1.467,1.3994,1.4091,69200.0],["2000-05-02",1.4091,1.4284,1.3705,1.3801,56400.0],["2000-05-03",1.3705,1.4091,1.3705,1.3705,30000.0],["2000-05-04",1.3705,1.4477,1.3705,1.3898,18400.0],["2000-05-05",1.3898,1.467,1.3898,1.4284,44000.0],["2000-05-08",1.4863,1.5249,1.4863,1.5249,24800.0],["2000-05-09",1.5587,1.6118,1.5539,1.5635,95600.0],["2000-05-10",1.5828,1.5925,1.5056,1.5249,184000.0],["2000-05-11",1.5249,1.5249,1.4766,1.4766,106000.0],["2000-05-12",1.4911,1.5153,1.467,1.4766,53600.0],["2000-05-15",1.467,1.4863,1.4477,1.4863,48800.0],["2000-05-16",1.5056,1.5635,1.4766,1.5442,107200.0],["2000-05-17",1.5587,1.5587,1.4284,1.467,45200.0],["2000-05-18",1.496,1.496,1.3898,1.438,24800.0],["2000-05-19",1.4187,1.4863,1.3898,1.438,98400.0],["2000-05-22",1.438,1.467,1.3705,1.3898,92800.0],["2000-05-23",1.4477,1.4477,1.3705,1.3898,7600.0],["2000-05-24",1.4115,1.4115,1.3512,1.3705,73600.0],["2000-05-25",1.3801,1.4187,1.3512,1.3705,65200.0],["2000-05-26",1.3705,1.4477,1.3705,1.3898,29200.0],["2000-05-30",1.3705,1.4284,1.3705,1.4284,69600.0],["2000-05-31",1.3705,1.4573,1.3126,1.3898,99600.0],["2000-06-01",1.3705,1.4284,1.3705,1.3898,42000.0],["2000-06-02",1.3994,1.438,1.3898,1.4019,120000.0],["2000-06-05",1.3898,1.4091,1.3705,1.4091,9200.0],["2000-06-06",1.3898,1.4187,1.3705,1.4091,58800.0],["2000-06-07",1.4043,1.4091,1.3705,1.3898,57200.0],["2000-06-08",1.3898,1.438,1.3898,1.438,26000.0],["2000-06-09",1.467,1.5828,1.467,1.5153,140000.0],["2000-06-12",1.5201,1.5346,1.467,1.467,87200.0],["2000-06-13",1.5056,1.6118,1.4863,1.5346,66400.0],["2000-06-14",1.4863,1.5635,1.438,1.5442,169600.0],["2000-06-15",1.496,1.5442,1.4284,1.5153,109200.0],["2000-06-16",1.5056,1.5056,1.4477,1.4477,69200.0],["2000-06-19",1.496,1.5346,1.4284,1.5056,97200.0],["2000-06-20",1.496,1.5635,1.4863,1.5539,117600.0],["2000-06-21",1.5346,1.5635,1.5056,1.5635,36000.0],["2000-06-22",1.5442,1.5635,1.4573,1.4573,64000.0],["2000-06-23",1.467,1.5056,1.467,1.5056,18800.0],["2000-06-26",1.5056,1.5635,1.5056,1.5635,68400.0],["2000-06-27",1.5346,1.5635,1.5056,1.5249,39600.0],["2000-06-28",1.5442,1.5442,1.5056,1.5442,5200.0],["2000-06-29",1.5539,1.5732,1.467,1.4863,54800.0],["2000-06-30",1.5249,1.5635,1.5056,1.5346,51600.0],["2000-07-03",1.5153,1.5442,1.5056,1.5442,24000.0],["2000-07-05",1.5442,1.5442,1.4477,1.496,68400.0],["2000-07-06",1.5056,1.5635,1.5056,1.5635,157200.0],["2000-07-07",1.5925,1.6986,1.5539,1.66,343600.0],["2000-07-10",1.689,1.7565,1.6214,1.7372,172400.0],["2000-07-11",1.7517,1.8048,1.689,1.6986,66800.0],["2000-07-12",1.7372,1.7372,1.6407,1.66,90000.0],["2000-07-13",1.6407,1.6986,1.6407,1.6986,56000.0],["2000-07-14",1.6697,1.7372,1.6407,1.7372,33600.0],["2000-07-17",1.6986,1.7662,1.6986,1.7565,53200.0],["2000-07-18",1.7662,1.7758,1.6986,1.7372,35600.0],["2000-07-19",1.7179,1.7565,1.6793,1.7179,18800.0],["2000-07-20",1.7758,1.7758,1.6793,1.6793,58400.0],["2000-07-21",1.6407,1.7372,1.6407,1.6986,69600.0],["2000-07-24",1.7179,1.7662,1.6986,1.6986,20000.0],["2000-07-25",1.7179,1.7179,1.7179,1.7179,2400.0],["2000-07-26",1.7179,1.7758,1.6793,1.6986,81600.0],["2000-07-27",1.6986,1.7565,1.6407,1.6793,39200.0],["2000-07-28",1.66,1.66,1.6045,1.6045,116000.0],["2000-07-31",1.6118,1.6986,1.5925,1.6986,161600.0],["2000-08-01",1.6986,1.7372,1.6697,1.7179,169600.0],["2000-08-02",1.6793,1.7179,1.6793,1.6986,32400.0],["2000-08-03",1.6793,1.6986,1.6407,1.6793,21200.0],["2000-08-04",1.6407,1.7179,1.6407,1.7179,15600.0],["2000-08-07",1.7083,1.7083,1.6407,1.6407,38800.0],["2000-08-08",1.6407,1.689,1.6407,1.6407,32000.0],["2000-08-09",1.689,1.689,1.6311,1.66,80400.0],["2000-08-10",1.6793,1.689,1.6407,1.6793,40400.0],["2000-08-11",1.66,1.6986,1.66,1.6697,125600.0],["2000-08-14",1.6986,1.6986,1.66,1.6793,58000.0],["2000-08-15",1.6986,1.7951,1.6697,1.7758,164800.0],["2000-08-16",1.7855,1.8724,1.7855,1.8337,397200.0],["2000-08-17",1.8531,1.9303,1.8531,1.911,73200.0],["2000-08-18",1.9206,1.9206,1.8627,1.8627,86400.0],["2000-08-21",1.8627,1.8627,1.7469,1.8337,120800.0],["2000-08-22",1.8144,1.8241,1.8048,1.8048,44400.0],["2000-08-23",1.8048,1.8144,1.7951,1.7951,34400.0],["2000-08-24",1.8627,1.8724,1.7951,1.8724,98400.0],["2000-08-25",1.8531,1.911,1.8531,1.9013,85600.0],["2000-08-28",1.9013,1.9303,1.8724,1.9303,98800.0],["2000-08-29",1.911,1.9303,1.911,1.9303,151600.0],["2000-08-30",1.9785,2.0847,1.911,2.075,191200.0],["2000-08-31",2.075,2.1619,2.0557,2.1619,214800.0],["2000-09-01",2.1522,2.2005,2.1522,2.1812,296000.0],["2000-09-05",2.2777,2.4514,2.2005,2.4321,825200.0],["2000-09-06",2.4321,2.4707,2.2777,2.3356,272400.0],["2000-09-07",2.297,2.3163,2.2005,2.2681,372400.0],["2000-09-08",2.2584,2.3935,2.2584,2.3839,193600.0],["2000-09-11",2.3839,2.6059,2.3839,2.3935,170000.0],["2000-09-12",2.4804,2.5093,2.3935,2.4514,285600.0],["2000-09-13",2.4514,2.4514,2.3839,2.4321,218000.0],["2000-09-14",2.4514,2.4514,2.3935,2.3935,234800.0],["2000-09-15",2.3839,2.4707,2.3839,2.4032,250800.0],["2000-09-18",2.4032,2.49,2.3356,2.3742,79200.0],["2000-09-19",2.4225,2.4225,2.297,2.3839,195200.0],["2000-09-20",2.3839,2.4128,2.3549,2.3742,134000.0],["2000-09-21",2.326,2.3935,2.297,2.3646,226400.0],["2000-09-22",2.326,2.3356,2.2198,2.2391,135600.0],["2000-09-25",2.2391,2.2391,2.0943,2.104,222400.0],["2000-09-26",2.0413,2.0847,1.911,2.0847,339200.0],["2000-09-27",2.0847,2.1233,2.0847,2.0847,91200.0],["2000-09-28",2.0654,2.2005,2.0461,2.0847,110800.0],["2000-09-29",2.1233,2.1233,2.0364,2.0847,198400.0],["2000-10-02",2.1233,2.2198,2.1233,2.1619,64400.0],["2000-10-03",2.1619,2.1715,2.104,2.1136,82400.0],["2000-10-04",2.104,2.1715,2.104,2.1233,82800.0],["2000-10-05",2.104,2.1619,2.104,2.1233,15600.0],["2000-10-06",2.1426,2.1522,2.0268,2.0461,71600.0],["2000-10-09",2.0461,2.0461,1.911,1.9206,34000.0],["2000-10-10",1.9882,1.9882,1.8531,1.9399,56400.0],["2000-10-11",1.9447,2.0075,1.882,1.8917,16800.0],["2000-10-12",1.8724,1.9303,1.8144,1.8144,46800.0],["2000-10-13",1.8144,1.9303,1.7951,1.8144,96800.0],["2000-10-16",2.0075,2.0654,1.9303,1.9303,90000.0],["2000-10-17",2.0654,2.0847,1.9303,1.9689,19600.0],["2000-10-18",1.9303,1.9303,1.911,1.9303,69600.0],["2000-10-19",1.9303,2.0654,1.8724,2.0654,28000.0],["2000-10-20",1.911,2.0461,1.911,1.9592,6000.0],["2000-10-23",1.9689,1.9882,1.9496,1.9785,53600.0],["2000-10-24",1.9882,1.9882,1.9303,1.9496,12000.0],["2000-10-25",1.9303,1.9882,1.8627,1.8724,16000.0],["2000-10-26",1.8434,1.9592,1.8337,1.9399,28800.0],["2000-10-27",1.9882,1.9882,1.9882,1.9882,1200.0],["2000-10-30",1.8531,1.9882,1.8531,1.9882,9200.0],["2000-10-31",1.9399,2.1426,1.9303,2.104,51200.0],["2000-11-01",2.0847,2.104,2.0654,2.0654,8400.0],["2000-11-02",2.0654,2.1233,2.0654,2.1233,22000.0],["2000-11-03",2.1233,2.1619,2.0847,2.1233,16800.0],["2000-11-06",2.1329,2.1619,2.0654,2.0847,23600.0],["2000-11-07",2.1619,2.1619,2.0847,2.0943,40400.0],["2000-11-08",2.0943,2.0943,2.0654,2.0943,50400.0],["2000-11-09",2.0799,2.104,2.0654,2.0943,26400.0],["2000-11-10",2.0992,2.104,2.0654,2.0847,66400.0],["2000-11-13",2.0847,2.0847,2.0654,2.0654,6400.0],["2000-11-14",2.0943,2.1136,2.0654,2.0943,128800.0],["2000-11-15",2.1233,2.2391,2.075,2.2391,266800.0],["2000-11-16",2.297,2.4514,2.2777,2.3646,181200.0],["2000-11-17",2.3067,2.3356,1.9303,2.0461,126800.0],["2000-11-20",2.1233,2.2198,2.0847,2.1619,100400.0],["2000-11-21",2.2198,2.2198,2.1233,2.1233,56800.0],["2000-11-22",2.0847,2.2005,2.0268,2.1233,72400.0],["2000-11-24",2.2005,2.2005,2.0268,2.0461,63600.0],["2000-11-27",2.0943,2.2101,2.0847,2.1329,72000.0],["2000-11-28",2.1619,2.1619,2.0847,2.0847,65200.0],["2000-11-29",2.075,2.0774,2.075,2.075,2000.0],["2000-11-30",2.1185,2.1619,2.0364,2.0557,99600.0],["2000-12-01",2.075,2.104,2.0461,2.0654,52000.0],["2000-12-04",2.0461,2.0461,1.9399,1.9399,24000.0],["2000-12-05",1.9303,2.104,1.9303,1.9882,37600.0],["2000-12-06",1.9689,2.1619,1.9689,2.0364,26800.0],["2000-12-07",2.1619,2.1619,2.0171,2.0847,34000.0],["2000-12-08",2.0461,2.0847,1.8531,1.8531,84400.0],["2000-12-11",1.9303,2.0268,1.9303,1.9978,44800.0],["2000-12-12",2.0461,2.0461,1.9303,2.0364,12400.0],["2000-12-13",1.9882,2.104,1.9785,2.0654,50000.0],["2000-12-14",2.0268,2.1233,1.9785,2.104,11200.0],["2000-12-15",2.0171,2.0461,1.9785,1.9785,149600.0],["2000-12-18",2.0847,2.0943,1.9303,1.9882,36400.0],["2000-12-19",2.0075,2.0654,1.9303,1.9303,62800.0],["2000-12-20",1.9303,1.9882,1.8434,1.8434,46400.0],["2000-12-21",1.8531,1.9496,1.8531,1.9013,58400.0],["2000-12-22",1.9303,1.9399,1.8434,1.9399,66400.0],["2000-12-26",1.8531,1.8531,1.5249,1.8337,142000.0],["2000-12-27",1.7758,1.8337,1.7758,1.7855,44000.0],["2000-12-28",1.8531,1.8724,1.7855,1.8241,43600.0],["2000-12-29",1.8917,1.911,1.8337,1.8337,36000.0],["2001-01-02",1.9303,1.9496,1.8531,1.9303,68000.0],["2001-01-03",1.9303,2.0051,1.8917,1.8917,52000.0],["2001-01-04",1.9303,1.9592,1.8917,1.9303,31200.0],["2001-01-05",1.9689,1.9689,1.911,1.9689,64400.0],["2001-01-08",1.9689,2.0075,1.9303,1.9303,77600.0],["2001-01-09",1.9303,2.0847,1.9303,2.0847,127200.0],["2001-01-10",2.0461,2.0847,1.9689,2.0557,18400.0],["2001-01-11",2.0268,2.0654,2.0075,2.0654,51200.0],["2001-01-12",2.0847,2.1426,2.0268,2.1426,83200.0],["2001-01-16",2.1233,2.2198,1.9882,2.2198,89600.0],["2001-01-17",2.0895,2.2198,2.075,2.2005,42000.0],["2001-01-18",2.2198,2.3067,2.1426,2.2391,106000.0],["2001-01-19",2.2777,2.3163,2.2584,2.297,98800.0],["2001-01-22",2.2874,2.297,2.2488,2.2681,51200.0],["2001-01-23",2.2874,2.326,2.2391,2.297,149200.0],["2001-01-24",2.297,2.4418,2.297,2.4418,166000.0],["2001-01-25",2.4273,2.4997,2.3356,2.4707,262000.0],["2001-01-26",2.4128,2.5286,2.3549,2.4514,318800.0],["2001-01-29",2.4514,2.4707,2.3549,2.3935,51200.0],["2001-01-30",2.4321,2.4418,2.2777,2.4418,51200.0],["2001-01-31",2.3839,2.4225,2.3839,2.3935,43200.0],["2001-02-01",2.4321,2.4321,2.2391,2.3549,26000.0],["2001-02-02",2.3549,2.3549,2.2198,2.2777,34000.0],["2001-02-05",2.297,2.3549,2.2391,2.2874,19600.0],["2001-02-06",2.2777,2.3549,2.2777,2.3163,24400.0],["2001-02-07",2.1233,2.3935,2.1233,2.3163,75200.0],["2001-02-08",2.3549,2.3549,2.2391,2.2391,90800.0],["2001-02-09",2.2391,2.2391,2.1329,2.1619,72400.0],["2001-02-12",2.1426,2.2391,2.1426,2.2391,24000.0],["2001-02-13",2.2584,2.3935,2.1812,2.1812,54800.0],["2001-02-14",2.2729,2.3646,2.2005,2.2101,38000.0],["2001-02-15",2.2874,2.5093,2.2198,2.5093,265600.0],["2001-02-16",2.5045,2.5479,2.3549,2.49,230800.0],["2001-02-20",2.5045,2.7603,2.4683,2.741,792000.0],["2001-02-21",2.7313,3.0498,2.7217,2.7603,794000.0],["2001-02-22",2.8664,2.8761,2.6445,2.712,423600.0],["2001-02-23",2.6975,2.7024,2.3935,2.5865,449600.0],["2001-02-26",2.6252,2.7217,2.5286,2.7217,215600.0],["2001-02-27",2.7265,2.7796,2.7024,2.7603,149600.0],["2001-02-28",2.7603,2.8568,2.6831,2.7313,202000.0],["2001-03-01",2.6831,2.7024,2.6252,2.6638,174800.0],["2001-03-02",2.6831,2.7796,2.6252,2.7699,272000.0],["2001-03-05",2.7844,2.8761,2.7699,2.8471,201600.0],["2001-03-06",2.8664,3.2042,2.8568,3.127,1507200.0],["2001-03-07",3.0981,3.2428,3.0112,3.0112,466000.0],["2001-03-08",3.0402,3.1174,2.8568,3.1174,214000.0],["2001-03-09",3.0305,3.0981,3.0112,3.0884,192800.0],["2001-03-12",3.0836,3.1463,3.0112,3.0788,246400.0],["2001-03-13",3.0595,3.0691,2.5093,2.5769,597200.0],["2001-03-14",2.5817,2.5817,2.3742,2.4707,467600.0],["2001-03-15",2.4707,2.7217,2.4707,2.6734,320000.0],["2001-03-16",2.6734,2.7603,2.49,2.5865,184400.0],["2001-03-19",2.6396,2.7024,2.5962,2.6155,172800.0],["2001-03-20",2.6589,2.7217,2.6179,2.6831,110800.0],["2001-03-21",2.6638,2.6831,2.6059,2.6348,206000.0],["2001-03-22",2.6541,2.6638,2.5672,2.6252,187200.0],["2001-03-23",2.6445,2.7024,2.6252,2.6445,58000.0],["2001-03-26",2.6638,2.9147,2.6252,2.7989,230400.0],["2001-03-27",2.8664,2.9533,2.8085,2.9147,272400.0],["2001-03-28",2.9147,2.934,2.8761,2.9147,244400.0],["2001-03-29",2.934,2.934,2.8761,2.934,87600.0],["2001-03-30",2.9195,2.9533,2.8761,2.8954,104800.0],["2001-04-02",2.9533,2.9726,2.7796,2.8568,65600.0],["2001-04-03",2.782,2.8664,2.7796,2.7892,168800.0],["2001-04-04",2.7892,2.7989,2.3549,2.6252,301600.0],["2001-04-05",2.6252,2.7024,2.6252,2.6927,59200.0],["2001-04-06",2.741,2.7796,2.6155,2.741,61200.0],["2001-04-09",2.6329,2.7996,2.6252,2.741,69200.0],["2001-04-10",2.7116,2.8074,2.7116,2.7888,113200.0],["2001-04-11",2.8336,2.8645,2.7101,2.7796,59600.0],["2001-04-12",2.7286,2.8182,2.6792,2.8182,71600.0],["2001-04-16",2.7147,2.8568,2.7116,2.8105,63200.0],["2001-04-17",2.7888,3.0699,2.7888,2.9108,218000.0],["2001-04-18",2.9741,3.0112,2.9325,2.9803,268800.0],["2001-04-19",3.0421,3.0421,2.9602,2.988,147200.0],["2001-04-20",3.0606,3.0699,2.9726,3.0421,138400.0],["2001-04-23",3.0282,3.0498,2.9958,3.0421,83200.0],["2001-04-24",3.0622,3.1502,2.934,3.1008,429600.0],["2001-04-25",3.0961,3.1085,3.0112,3.0961,102000.0],["2001-04-26",3.1193,3.4204,3.0884,3.3973,786400.0],["2001-04-27",3.4667,3.6104,3.4281,3.598,390000.0],["2001-04-30",3.6613,3.771,3.459,3.4729,548800.0],["2001-05-01",3.4575,3.6212,3.2799,3.5054,281600.0],["2001-05-02",3.5054,3.6304,3.5054,3.5857,132400.0],["2001-05-03",3.5857,3.7524,3.4003,3.7524,177600.0],["2001-05-04",3.6968,3.9918,3.649,3.9841,367600.0],["2001-05-07",3.9686,4.1308,3.9146,4.1076,548400.0],["2001-05-08",4.1076,4.1308,3.9686,4.0134,421200.0],["2001-05-09",3.825,3.9377,3.737,3.8837,453200.0],["2001-05-10",3.8451,4.0844,3.8219,4.0752,230000.0],["2001-05-11",4.0767,4.208,4.0443,4.103,329200.0],["2001-05-14",4.1215,4.3253,4.0227,4.3238,212800.0],["2001-05-15",4.367,4.3686,4.0767,4.1632,345600.0],["2001-05-16",4.1416,4.2466,4.0597,4.2234,284400.0],["2001-05-17",4.1694,4.4782,4.1385,4.4164,478400.0],["2001-05-18",4.4164,4.6558,4.2466,4.5261,451600.0],["2001-05-21",4.6326,4.8426,4.5477,4.8426,638000.0],["2001-05-22",4.943,4.9986,4.8504,4.8782,617600.0],["2001-05-23",4.9106,4.9415,4.4396,4.5106,581200.0],["2001-05-24",4.5245,4.7716,4.4025,4.7407,516800.0],["2001-05-25",4.7824,4.8488,4.6527,4.7562,310800.0],["2001-05-29",4.7361,4.7948,4.5709,4.7315,426800.0],["2001-05-30",4.7299,4.787,4.6465,4.7021,137600.0],["2001-05-31",4.6573,4.7021,4.5523,4.6481,196800.0],["2001-06-01",4.5832,4.5863,4.2203,4.33,507200.0],["2001-06-04",4.3454,4.5477,4.3284,4.4396,248400.0],["2001-06-05",4.5523,4.6326,4.5492,4.6326,230000.0],["2001-06-06",4.6373,4.7701,4.3099,4.3469,228800.0],["2001-06-07",4.3531,4.3562,3.8914,3.9841,446400.0],["2001-06-08",3.9841,4.5153,3.7833,4.5153,696000.0],["2001-06-11",4.557,4.9724,4.4936,4.8519,913600.0],["2001-06-12",4.8596,5.3275,4.7917,5.065,1566400.0],["2001-06-13",5.2549,5.292,4.7515,4.8643,811600.0],["2001-06-14",4.8411,5.0264,4.8411,4.8735,314000.0],["2001-06-15",4.9724,4.9893,4.4396,4.5245,428800.0],["2001-06-18",4.4782,4.5245,4.2697,4.2852,457200.0],["2001-06-19",4.418,4.5122,4.2666,4.4458,293600.0],["2001-06-20",4.1833,4.208,4.0165,4.1694,540800.0],["2001-06-21",4.1956,4.4396,4.1941,4.4396,221600.0],["2001-06-22",4.4736,4.5554,4.4411,4.5462,414800.0],["2001-06-25",4.6172,4.6944,4.4936,4.6388,372400.0],["2001-06-26",4.5678,5.0557,4.5647,5.0187,488600.0],["2001-06-27",5.0218,5.1113,5.0032,5.0588,407800.0],["2001-06-28",5.0001,5.3584,4.8643,5.1237,599200.0],["2001-06-29",5.0496,5.2503,4.5245,4.7531,1034800.0],["2001-07-02",4.6573,4.716,4.3114,4.5276,609600.0],["2001-07-03",4.4319,4.6481,4.3578,4.6234,189600.0],["2001-07-05",4.4504,4.6326,4.4473,4.4628,150200.0],["2001-07-06",4.3547,4.6017,4.3083,4.435,374000.0],["2001-07-09",4.5956,4.716,4.4566,4.6326,338800.0],["2001-07-10",4.645,4.7716,4.4936,4.4936,216600.0],["2001-07-11",4.4936,4.5832,3.9717,4.3608,564400.0],["2001-07-12",4.3856,4.54,4.0242,4.1261,286400.0],["2001-07-13",3.4127,3.5054,3.0884,3.1471,1843000.0],["2001-07-16",2.9865,3.215,2.829,3.039,1187200.0],["2001-07-17",3.0359,3.0884,2.8259,2.8938,492200.0],["2001-07-18",2.8877,3.1656,2.8599,3.1409,389800.0],["2001-07-19",3.1502,3.1749,2.9155,2.9371,530600.0],["2001-07-20",2.9062,3.0606,2.8969,2.9031,268800.0],["2001-07-23",3.1193,3.1193,2.653,2.7116,328600.0],["2001-07-24",2.6282,2.8568,2.6221,2.7487,268000.0],["2001-07-25",2.8166,2.8537,2.6282,2.6931,159200.0],["2001-07-26",2.6993,2.7116,2.4707,2.6252,511400.0],["2001-07-27",2.6221,2.7796,2.6128,2.7703,135000.0],["2001-07-30",2.7796,2.8938,2.724,2.8012,201000.0],["2001-07-31",2.8815,2.8846,2.6622,2.6962,267600.0],["2001-08-01",2.7888,2.8661,2.7024,2.7487,176400.0],["2001-08-02",2.8413,2.8413,2.656,2.795,163200.0],["2001-08-03",2.7858,2.8506,2.7363,2.795,240800.0],["2001-08-06",2.8197,2.8537,2.724,2.7796,81200.0],["2001-08-07",2.7518,2.8321,2.7363,2.7796,265000.0],["2001-08-08",2.758,2.8969,2.758,2.8599,269400.0],["2001-08-09",2.8475,3.0699,2.8413,2.9896,114200.0],["2001-08-10",3.0236,3.1347,2.8105,3.0266,129000.0],["2001-08-13",3.073,3.1193,2.934,3.1039,79200.0],["2001-08-14",3.2274,3.2336,3.0884,3.1039,374000.0],["2001-08-15",3.1193,3.2305,3.0019,3.0019,164000.0],["2001-08-16",2.968,3.0853,2.8259,3.0081,194400.0],["2001-08-17",2.8722,3.0266,2.8599,2.9031,193600.0],["2001-08-20",2.8753,3.144,2.8722,3.1193,85800.0],["2001-08-21",3.1347,3.4127,3.1162,3.2212,188800.0],["2001-08-22",3.2614,3.3818,3.1595,3.2892,106400.0],["2001-08-23",3.2737,3.317,3.2428,3.3046,141400.0],["2001-08-24",3.2923,3.527,3.2923,3.4065,241800.0],["2001-08-27",3.459,3.6165,3.3973,3.5517,173400.0],["2001-08-28",3.5517,3.6134,3.4745,3.5362,678400.0],["2001-08-29",3.5054,3.5517,3.4065,3.4529,328400.0],["2001-08-30",3.3973,3.4529,3.3818,3.4281,156000.0],["2001-08-31",3.3973,3.459,3.3046,3.3818,92000.0],["2001-09-04",3.3664,3.4498,3.2737,3.354,93600.0],["2001-09-05",3.3756,3.3973,3.2923,3.3756,691400.0],["2001-09-06",3.3973,3.3973,3.0884,3.1193,775400.0],["2001-09-07",3.0822,3.0884,2.9031,2.934,178000.0],["2001-09-10",2.9031,3.1347,2.8568,3.1317,70400.0],["2001-09-17",2.9247,3.0699,2.7796,2.9402,131200.0],["2001-09-18",3.0328,3.1502,3.0112,3.0575,87400.0],["2001-09-19",3.0884,3.1347,2.6807,2.8877,114800.0],["2001-09-20",2.8568,2.9278,2.7178,2.7487,88800.0],["2001-09-21",2.6869,2.8413,2.4707,2.5325,260400.0],["2001-09-24",2.6252,2.7487,2.4738,2.4738,341800.0],["2001-09-25",2.2453,2.5634,2.2422,2.5634,618600.0],["2001-09-26",2.5634,2.5634,2.4862,2.5634,46000.0],["2001-09-27",2.5634,2.5634,2.2391,2.4707,83000.0],["2001-09-28",2.5634,2.9031,2.3009,2.7178,268800.0],["2001-10-01",2.6252,2.7796,2.5634,2.5788,187600.0],["2001-10-02",2.5943,2.6252,2.4707,2.6128,149000.0],["2001-10-03",2.6128,3.0915,2.551,3.0884,61400.0],["2001-10-04",3.0853,3.0884,2.9927,3.0575,56800.0],["2001-10-05",2.9834,3.073,2.6159,2.656,155000.0],["2001-10-08",2.9093,2.9093,2.6252,2.7796,58200.0],["2001-10-09",2.8383,2.8383,2.5788,2.5819,101400.0],["2001-10-10",2.5788,2.6406,2.5479,2.6221,56600.0],["2001-10-11",2.0075,2.0445,1.8531,1.9148,3067600.0],["2001-10-12",1.9889,1.992,1.8839,1.8994,714200.0],["2001-10-15",1.9611,2.0847,1.8839,2.0229,1315800.0],["2001-10-16",2.0692,2.1619,2.0167,2.1465,418000.0],["2001-10-17",2.1588,2.2082,2.0692,2.0692,281600.0],["2001-10-18",2.0939,2.0939,2.0106,2.0198,66800.0],["2001-10-19",2.0229,2.0816,1.9457,2.0229,91400.0],["2001-10-22",1.9766,2.0229,1.9395,1.9519,64000.0],["2001-10-23",2.0075,2.0075,1.9303,1.9951,51800.0],["2001-10-24",1.9735,2.0384,1.9364,2.0075,263600.0],["2001-10-25",2.1156,2.1156,2.0106,2.0167,49200.0],["2001-10-26",2.0692,2.2391,2.0075,2.1866,133400.0],["2001-10-29",2.2391,2.2391,2.1403,2.1403,46800.0],["2001-10-30",2.1372,2.1588,2.0106,2.0384,57400.0],["2001-10-31",2.026,2.1526,2.0229,2.026,57400.0],["2001-11-01",2.0445,2.1434,2.0384,2.1187,121000.0],["2001-11-02",2.1001,2.1001,2.0229,2.097,82800.0],["2001-11-05",2.1001,2.1619,2.0878,2.131,34600.0],["2001-11-06",2.1156,2.1619,2.0569,2.1588,29400.0],["2001-11-07",2.1526,2.304,2.1063,2.1773,49200.0],["2001-11-08",2.1773,2.2545,2.0476,2.0909,45400.0],["2001-11-09",2.1187,2.1773,2.0847,2.1773,59200.0],["2001-11-12",2.1773,2.2391,2.0569,2.2391,154400.0],["2001-11-13",2.1712,2.4862,2.1712,2.4584,445600.0],["2001-11-14",2.4707,2.5788,2.3997,2.4831,158600.0],["2001-11-15",2.4676,2.585,2.4553,2.5479,158200.0],["2001-11-16",2.5881,2.5881,2.5047,2.5634,97200.0],["2001-11-19",2.4954,2.7796,2.4831,2.6622,102200.0],["2001-11-20",2.7024,2.7024,2.5634,2.6128,103800.0],["2001-11-21",2.6128,2.6128,2.5603,2.6004,40000.0],["2001-11-23",2.5479,2.6097,2.5016,2.5943,13600.0],["2001-11-26",2.6097,2.6097,2.4522,2.5016,65800.0],["2001-11-27",2.4399,2.5171,2.3379,2.4399,136000.0],["2001-11-28",2.4398,2.4707,2.4151,2.4707,38000.0],["2001-11-29",2.409,2.5109,2.409,2.5109,49800.0],["2001-11-30",2.5109,2.5727,2.4399,2.5294,39800.0],["2001-12-03",2.5788,2.6252,2.5479,2.5974,50000.0],["2001-12-04",2.5479,2.6221,2.5479,2.619,13200.0],["2001-12-05",2.5387,2.6715,2.5387,2.6499,102000.0],["2001-12-06",2.5696,2.6684,2.4707,2.6375,82000.0],["2001-12-07",2.5171,2.69,2.5171,2.6684,27600.0],["2001-12-10",2.6684,2.7487,2.6684,2.6838,51400.0],["2001-12-11",2.5912,2.6838,2.5387,2.6035,79200.0],["2001-12-12",2.6499,2.6499,2.6097,2.6468,30200.0],["2001-12-13",2.4985,2.656,2.4985,2.6252,45800.0],["2001-12-14",2.5325,2.6684,2.5325,2.5912,23400.0],["2001-12-17",2.5171,2.6715,2.5171,2.6715,27800.0],["2001-12-18",2.514,2.7024,2.514,2.5479,89600.0],["2001-12-19",2.5201,2.5819,2.5171,2.5603,47800.0],["2001-12-20",2.5171,2.5572,2.48,2.5325,40600.0],["2001-12-21",2.6221,2.6406,2.5325,2.6252,288200.0],["2001-12-24",2.5665,2.6252,2.5665,2.5943,39800.0],["2001-12-26",2.6252,2.656,2.5788,2.656,70600.0],["2001-12-27",2.6468,2.6807,2.6004,2.6807,30800.0],["2001-12-28",2.6807,2.7024,2.5634,2.7024,106200.0],["2001-12-31",2.6282,2.7024,2.5479,2.6097,71200.0],["2002-01-02",2.5479,2.6406,2.5479,2.6406,84600.0],["2002-01-03",2.656,2.7332,2.5016,2.6252,62000.0],["2002-01-04",2.6869,2.7487,2.5943,2.5974,84400.0],["2002-01-07",2.5974,2.7641,2.5943,2.7332,542800.0],["2002-01-08",2.7827,2.8197,2.69,2.7332,147800.0],["2002-01-09",2.7549,2.761,2.6252,2.6252,34600.0],["2002-01-10",2.7271,2.7332,2.6252,2.6468,41200.0],["2002-01-11",2.6252,2.7333,2.6252,2.69,64200.0],["2002-01-14",2.6838,2.7178,2.6807,2.7178,36200.0],["2002-01-15",2.69,2.7024,2.6838,2.6838,80400.0],["2002-01-16",2.4707,2.5479,2.0692,2.3379,485800.0],["2002-01-17",2.3935,2.409,2.3318,2.3781,220200.0],["2002-01-18",2.2947,2.3379,2.1619,2.2113,169800.0],["2002-01-22",2.2113,2.2607,2.1804,2.1804,34600.0],["2002-01-23",2.1804,2.2082,2.1619,2.2082,26400.0],["2002-01-24",2.27,2.2947,2.1712,2.2144,31800.0],["2002-01-25",2.2885,2.2885,2.165,2.1804,21800.0],["2002-01-28",2.2082,2.2082,2.1001,2.1248,82600.0],["2002-01-29",2.1619,2.1619,2.0785,2.1187,117200.0],["2002-01-30",2.1156,2.1557,1.9766,2.0631,94600.0],["2002-01-31",2.0075,2.1557,2.0075,2.0229,66400.0],["2002-02-01",2.0847,2.0847,1.992,1.9982,53400.0],["2002-02-04",1.8808,2.0136,1.8685,1.9395,65000.0],["2002-02-05",1.9395,1.9735,1.8531,1.955,111000.0],["2002-02-06",1.9395,2.1279,1.9395,2.0384,128000.0],["2002-02-07",2.0384,2.1619,2.0384,2.0847,53200.0],["2002-02-08",2.1217,2.2731,2.0847,2.2731,80800.0],["2002-02-11",2.1804,2.3163,2.1804,2.3163,50000.0],["2002-02-12",2.2854,2.4151,2.2854,2.3688,62400.0],["2002-02-13",2.2576,2.2607,2.0692,2.1619,151400.0],["2002-02-14",2.0847,2.1866,2.0229,2.1619,106000.0],["2002-02-15",2.1557,2.1619,2.0878,2.1619,37400.0],["2002-02-19",2.1588,2.1619,1.887,2.0075,98800.0],["2002-02-20",1.9797,2.0445,1.9395,2.0445,67800.0],["2002-02-21",2.0106,2.0507,1.9611,2.0075,57400.0],["2002-02-22",1.9766,2.0353,1.8963,2.0198,97600.0],["2002-02-25",2.0662,2.131,1.992,2.0538,63200.0],["2002-02-26",2.0538,2.0754,1.9766,1.992,49200.0],["2002-02-27",1.9766,2.0723,1.9704,1.9797,55600.0],["2002-02-28",1.9828,2.0785,1.9766,1.9766,49800.0],["2002-03-01",1.9766,2.0631,1.9488,1.9889,57000.0],["2002-03-04",2.0538,2.0538,1.9519,2.0445,23800.0],["2002-03-05",2.0414,2.131,1.9951,2.097,47000.0],["2002-03-06",2.1187,2.2978,2.097,2.2947,73800.0],["2002-03-07",2.2978,2.3163,2.2916,2.2916,29000.0],["2002-03-08",2.2947,2.3163,2.2947,2.3009,37800.0],["2002-03-11",2.3472,2.3935,2.2916,2.2978,58600.0],["2002-03-12",2.2916,2.3441,2.2669,2.3009,20000.0],["2002-03-13",2.2329,2.3781,2.1681,2.375,61400.0],["2002-03-14",2.375,2.3935,2.2978,2.3935,60000.0],["2002-03-15",2.165,2.4676,2.1619,2.446,77200.0],["2002-03-18",2.3101,2.4275,2.307,2.3966,13800.0],["2002-03-19",2.3935,2.4398,2.3935,2.3997,8400.0],["2002-03-20",2.3935,2.3935,2.3534,2.3565,14000.0],["2002-03-21",2.3503,2.4707,2.3318,2.4707,33800.0],["2002-03-22",2.4553,2.5449,2.3626,2.5263,47600.0],["2002-03-25",2.4337,2.5634,2.409,2.5387,55800.0],["2002-03-26",2.4954,2.5696,2.409,2.4676,122400.0],["2002-03-27",2.409,2.5325,2.409,2.48,55800.0],["2002-03-28",2.4244,2.48,2.409,2.4676,33800.0],["2002-04-01",2.4121,2.4676,2.409,2.4399,42400.0],["2002-04-02",2.48,2.48,2.409,2.4399,123800.0],["2002-04-03",2.4553,2.4707,2.4121,2.4553,109800.0],["2002-04-04",2.4121,2.4553,2.3565,2.4306,61400.0],["2002-04-05",2.3966,2.4707,2.3966,2.4121,37400.0],["2002-04-08",2.4615,2.4615,2.3935,2.4584,6800.0],["2002-04-09",2.4429,2.5325,2.4429,2.5325,57600.0],["2002-04-10",2.4707,2.6252,2.4707,2.5912,141000.0],["2002-04-11",2.6221,2.7518,2.5788,2.6252,107000.0],["2002-04-12",2.5974,2.7456,2.5974,2.7456,136200.0],["2002-04-15",2.7394,2.8105,2.7363,2.7858,42200.0],["2002-04-16",2.7796,2.934,2.7796,2.934,83600.0],["2002-04-17",2.8938,2.9649,2.7919,2.8105,37600.0],["2002-04-18",2.8413,2.8413,2.795,2.8413,13600.0],["2002-04-19",2.8383,2.9278,2.8259,2.8444,32600.0],["2002-04-22",2.8568,2.9556,2.795,2.795,25000.0],["2002-04-23",2.8506,2.8506,2.7641,2.8413,76800.0],["2002-04-24",2.8537,2.8537,2.7981,2.8012,58400.0],["2002-04-25",2.8537,2.8537,2.7981,2.8166,58600.0],["2002-04-26",2.8506,2.9031,2.8105,2.8568,68600.0],["2002-04-29",2.8105,2.9031,2.7796,2.9,45800.0],["2002-04-30",2.9247,3.073,2.7487,3.039,359200.0],["2002-05-01",3.039,3.2274,3.0266,3.1286,216200.0],["2002-05-02",3.215,3.3571,3.0946,3.32,116000.0],["2002-05-03",3.3108,3.3108,3.0915,3.1286,66400.0],["2002-05-06",3.1131,3.1965,3.0575,3.073,25400.0],["2002-05-07",3.0544,3.0792,2.8877,2.9093,58600.0],["2002-05-08",3.0297,3.0884,2.9186,2.9989,42600.0],["2002-05-09",3.0112,3.212,3.005,3.1193,29000.0],["2002-05-10",3.0421,3.1564,2.9958,2.9958,35600.0],["2002-05-13",2.9958,3.1595,2.934,3.0421,47200.0],["2002-05-14",2.9865,3.2089,2.9865,3.1872,48800.0],["2002-05-15",3.1687,3.2398,3.1039,3.1502,27600.0],["2002-05-16",3.1039,3.1502,2.9958,3.0421,26400.0],["2002-05-17",3.2274,3.2398,2.9494,2.9618,50800.0],["2002-05-20",2.9031,2.9124,2.7518,2.7981,52800.0],["2002-05-21",2.8969,2.8969,2.7827,2.8105,36600.0],["2002-05-22",2.7858,2.8568,2.7858,2.8197,30400.0],["2002-05-23",2.829,2.8691,2.7858,2.8383,26400.0],["2002-05-24",2.7827,2.863,2.7734,2.7796,33800.0],["2002-05-28",2.8506,2.9186,2.7796,2.8413,64800.0],["2002-05-29",2.7919,2.9371,2.7888,2.8321,52400.0],["2002-05-30",2.8722,2.934,2.7858,2.8475,50200.0],["2002-05-31",2.8444,2.8815,2.8166,2.8321,21800.0],["2002-06-03",2.8105,2.8413,2.7888,2.8352,37600.0],["2002-06-04",2.7796,2.8691,2.7796,2.8413,35200.0],["2002-06-05",2.7827,2.8568,2.7796,2.8413,39000.0],["2002-06-06",2.8105,2.8691,2.8105,2.8197,40200.0],["2002-06-07",2.7796,2.8846,2.7796,2.8846,55200.0],["2002-06-10",2.8846,2.9062,2.7981,2.8352,30800.0],["2002-06-11",2.9,2.9,2.7981,2.8383,26800.0],["2002-06-12",2.8228,2.9124,2.8228,2.8877,62200.0],["2002-06-13",2.8877,2.8877,2.7796,2.7919,38800.0],["2002-06-14",2.7796,2.8568,2.7178,2.795,147600.0],["2002-06-17",2.7641,2.934,2.7641,2.9309,68400.0],["2002-06-18",2.9,2.9309,2.8321,2.8413,39400.0],["2002-06-19",2.8321,2.8908,2.8321,2.8537,51200.0],["2002-06-20",2.8259,2.9186,2.8135,2.8784,50000.0],["2002-06-21",2.9649,3.0112,2.9031,2.9556,103400.0],["2002-06-24",2.9093,3.0112,2.8568,2.9927,47400.0],["2002-06-25",2.9958,3.0884,2.8568,3.0081,79200.0],["2002-06-26",2.8383,3.0884,2.7703,3.0359,60200.0],["2002-06-27",3.0575,3.0884,2.9525,3.0699,60600.0],["2002-06-28",2.9247,3.0946,2.795,3.039,98600.0],["2002-07-01",2.8259,3.1656,2.8259,3.1656,178000.0],["2002-07-02",2.9618,3.1286,2.9618,3.0297,23800.0],["2002-07-03",2.934,3.0884,2.9186,3.0112,37400.0],["2002-07-05",2.9371,3.0884,2.9371,3.0884,14400.0],["2002-07-08",3.073,3.0884,2.8568,2.9618,34400.0],["2002-07-09",2.8722,3.0884,2.8722,3.073,25800.0],["2002-07-10",3.0421,3.0761,2.9186,2.9494,13000.0],["2002-07-11",2.9186,3.0112,2.8043,2.8661,56400.0],["2002-07-12",2.8753,2.9927,2.8568,2.8661,33000.0],["2002-07-15",2.8722,2.9278,2.8135,2.8568,73000.0],["2002-07-16",2.8568,2.8568,2.8043,2.8197,52200.0],["2002-07-17",2.8568,2.8938,2.829,2.8877,27400.0],["2002-07-18",2.8166,2.8877,2.8166,2.8166,51200.0],["2002-07-19",2.8135,2.8135,2.5078,2.5325,104800.0],["2002-07-22",2.5016,2.6468,2.5016,2.6375,66200.0],["2002-07-23",2.7302,2.7302,2.5479,2.5479,24400.0],["2002-07-24",2.5016,2.6035,2.27,2.27,91800.0],["2002-07-25",2.3009,2.8259,2.2545,2.8259,75400.0],["2002-07-26",2.4707,2.7024,2.4707,2.7024,22600.0],["2002-07-29",2.7147,3.0112,2.7147,2.934,57200.0],["2002-07-30",2.9958,3.0266,2.9124,3.0266,15400.0],["2002-07-31",3.0297,3.0359,2.8877,2.9031,31800.0],["2002-08-01",2.8908,2.9093,2.795,2.9,23000.0],["2002-08-02",2.8228,2.8568,2.8228,2.8259,25000.0],["2002-08-05",2.8568,2.8877,2.7796,2.7796,30400.0],["2002-08-06",2.9,3.0112,2.8166,3.0081,15000.0],["2002-08-07",3.0112,3.0575,2.8568,3.0143,13200.0],["2002-08-08",2.8475,3.0421,2.8475,3.039,30600.0],["2002-08-09",2.9309,3.0174,2.8352,2.8352,47600.0],["2002-08-12",2.7796,2.7827,2.6097,2.7147,34400.0],["2002-08-13",2.6715,2.8413,2.6715,2.6869,33000.0],["2002-08-14",2.6406,2.8568,2.6282,2.8537,16200.0],["2002-08-15",2.8568,2.9772,2.8568,2.8908,14400.0],["2002-08-16",2.9124,3.0112,2.9031,2.9402,12600.0],["2002-08-19",2.9433,3.0421,2.9433,3.039,23200.0],["2002-08-20",2.9989,3.0421,2.9958,3.0297,39400.0],["2002-08-21",3.1347,3.3818,3.0884,3.2645,481000.0],["2002-08-22",3.2892,3.2892,3.073,3.1317,86000.0],["2002-08-23",3.1564,3.1595,2.8877,2.9649,49200.0],["2002-08-26",2.8877,3.0853,2.8877,3.0699,50800.0],["2002-08-27",2.9525,2.9958,2.9494,2.968,15800.0],["2002-08-28",2.9494,3.0019,2.9155,2.9216,55600.0],["2002-08-29",3.0421,3.1069,2.9494,3.0483,48200.0],["2002-08-30",3.0205,3.0575,2.9186,2.9989,28600.0],["2002-09-03",2.968,2.9803,2.8568,2.8568,28400.0],["2002-09-04",2.8352,3.0112,2.8352,2.9927,17400.0],["2002-09-05",3.0544,3.0544,2.8444,2.8568,23800.0],["2002-09-06",2.9587,3.0266,2.8568,2.9958,46600.0],["2002-09-09",2.9247,3.0081,2.9155,2.9896,13200.0],["2002-09-10",2.9896,2.9927,2.8568,2.9556,27000.0],["2002-09-11",2.9062,3.0421,2.9062,3.0266,46400.0],["2002-09-12",2.9463,3.0483,2.934,3.0421,24600.0],["2002-09-13",3.005,3.0884,2.9803,3.0575,34200.0],["2002-09-16",2.9834,3.0575,2.9834,3.0143,10600.0],["2002-09-17",3.0112,3.0514,2.9803,2.9803,43600.0],["2002-09-18",2.9649,3.0266,2.9649,3.0174,16400.0],["2002-09-19",2.9989,3.0575,2.8568,2.9309,69600.0],["2002-09-20",2.9772,3.0236,2.9062,2.9741,96200.0],["2002-09-23",2.934,2.934,2.795,2.8568,95600.0],["2002-09-24",2.7981,2.9186,2.7981,2.8444,34600.0],["2002-09-25",2.8815,2.9803,2.8444,2.9062,42600.0],["2002-09-26",2.8599,3.0112,2.8599,2.9772,34400.0],["2002-09-27",2.9741,2.9803,2.9031,2.9186,13200.0],["2002-09-30",2.8877,2.9618,2.8259,2.9618,61200.0],["2002-10-01",2.9772,3.073,2.8722,3.0143,89000.0],["2002-10-02",2.8753,3.0853,2.8722,2.8846,25800.0],["2002-10-03",2.8568,2.934,2.8475,2.9186,27400.0],["2002-10-04",2.9155,2.9186,2.7796,2.7827,29800.0],["2002-10-07",2.7796,2.8846,2.7332,2.7672,44600.0],["2002-10-08",2.7178,2.8661,2.6869,2.724,193800.0],["2002-10-09",2.7796,2.7796,2.7024,2.7178,66800.0],["2002-10-10",2.7085,2.7332,2.6406,2.6962,130800.0],["2002-10-11",2.6807,2.7549,2.6406,2.7456,121200.0],["2002-10-14",2.7178,2.8197,2.7147,2.7796,25400.0],["2002-10-15",2.795,2.9649,2.795,2.9649,35200.0],["2002-10-16",2.9618,2.9649,2.8568,2.8599,45000.0],["2002-10-17",2.863,2.9649,2.8599,2.9371,28600.0],["2002-10-18",2.9371,2.9958,2.9155,2.9958,23200.0],["2002-10-21",2.8969,3.0019,2.8877,3.0019,41200.0],["2002-10-22",2.9772,3.0112,2.8908,2.9309,13800.0],["2002-10-23",2.8722,3.0019,2.8722,2.9989,25400.0],["2002-10-24",3.0112,3.0205,2.9062,2.9711,26800.0],["2002-10-25",2.9649,3.039,2.9186,2.9556,41400.0],["2002-10-28",3.0205,3.0205,2.8753,2.9,8800.0],["2002-10-29",2.8722,2.9865,2.8722,2.9309,16000.0],["2002-10-30",2.9896,2.9989,2.8722,2.9772,24800.0],["2002-10-31",2.9124,2.9927,2.8568,2.8568,30000.0],["2002-11-01",2.8506,3.0266,2.8506,3.0143,50600.0],["2002-11-04",3.0266,3.0266,2.8722,2.9,39200.0],["2002-11-05",2.9,2.9124,2.8197,2.8691,38200.0],["2002-11-06",2.8537,3.0266,2.8537,3.0266,30800.0],["2002-11-07",3.0266,3.0421,2.9958,2.9958,12800.0],["2002-11-08",2.9989,3.073,2.9989,3.0297,13600.0],["2002-11-11",3.0297,3.073,2.9958,3.0112,28000.0],["2002-11-12",3.0112,3.0575,3.0112,3.0575,13600.0],["2002-11-13",3.0544,3.0884,3.0112,3.0421,37400.0],["2002-11-14",3.0452,3.0452,2.9371,3.0112,38800.0],["2002-11-15",3.0174,3.0266,2.934,2.9958,35000.0],["2002-11-18",2.9989,3.0266,2.9031,2.968,47200.0],["2002-11-19",2.968,3.0884,2.934,3.0297,45600.0],["2002-11-20",3.2459,3.5517,3.1718,3.5517,650800.0],["2002-11-21",3.5517,3.6907,3.4405,3.6721,363600.0],["2002-11-22",3.6165,3.6907,3.3664,3.5733,159600.0],["2002-11-25",3.5517,3.9316,3.5517,3.8296,311600.0],["2002-11-26",3.8698,4.0149,3.7895,3.9779,280600.0],["2002-11-27",4.0705,4.1694,3.9285,4.1354,209800.0],["2002-11-29",4.1694,4.4442,4.1539,4.4381,355800.0],["2002-12-02",4.5369,4.6326,4.2002,4.228,414000.0],["2002-12-03",4.2404,4.2466,3.7524,3.8482,316800.0],["2002-12-04",3.737,4.1632,3.6258,4.0613,457400.0],["2002-12-05",4.1539,4.1694,3.9346,3.9346,179000.0],["2002-12-06",3.842,3.9532,3.6999,3.947,123000.0],["2002-12-09",3.9655,4.0119,3.6907,3.9223,214000.0],["2002-12-10",3.8451,4.1076,3.8451,4.0582,283800.0],["2002-12-11",4.0705,4.2929,4.0674,4.262,474800.0],["2002-12-12",4.3176,4.3176,4.1694,4.225,170800.0],["2002-12-13",4.191,4.3083,3.9532,4.1323,202600.0],["2002-12-16",4.1354,4.2466,4.0613,4.2002,232800.0],["2002-12-17",4.2064,4.3176,4.1725,4.2589,185600.0],["2002-12-18",4.3238,4.3238,4.1632,4.2589,135400.0],["2002-12-19",4.2682,4.4164,4.2682,4.2991,335000.0],["2002-12-20",4.401,4.4164,4.2002,4.3547,263000.0],["2002-12-23",4.3701,4.401,4.2466,4.3392,402000.0],["2002-12-24",4.3392,4.3701,4.262,4.3083,179400.0],["2002-12-26",4.3176,4.3392,4.1694,4.1755,136000.0],["2002-12-27",4.1601,4.1786,3.8049,3.9223,255000.0],["2002-12-30",4.1385,4.1385,3.876,3.9686,167200.0],["2002-12-31",3.9717,4.2991,3.842,4.1323,421200.0],["2003-01-02",4.1323,4.1972,3.947,4.0767,117000.0],["2003-01-03",3.9964,4.157,3.9655,4.12,140200.0],["2003-01-06",3.876,4.3207,3.8605,4.2528,224400.0],["2003-01-07",4.262,4.4566,4.262,4.3423,411600.0],["2003-01-08",4.3856,4.4473,4.3022,4.4195,187600.0],["2003-01-09",4.4226,4.8365,4.3763,4.8025,658000.0],["2003-01-10",4.787,4.787,4.5276,4.6481,386000.0],["2003-01-13",4.4473,4.7253,4.4103,4.6234,196200.0],["2003-01-14",4.5863,4.6635,4.5122,4.6604,172600.0],["2003-01-15",4.6542,4.6635,4.5523,4.6326,226200.0],["2003-01-16",4.6357,4.7253,4.6326,4.6759,171000.0],["2003-01-17",4.5554,4.7098,4.5554,4.6357,216600.0],["2003-01-21",4.6388,4.6542,4.3238,4.4041,291600.0],["2003-01-22",4.4164,4.7407,4.401,4.506,362800.0],["2003-01-23",4.5709,4.7562,4.5523,4.7067,189400.0],["2003-01-24",4.6604,4.7253,4.6141,4.679,79200.0],["2003-01-27",4.682,4.7191,4.5554,4.7006,186600.0],["2003-01-28",4.6419,4.7407,4.6141,4.7037,171200.0],["2003-01-29",4.6326,4.7562,4.5184,4.6913,106600.0],["2003-01-30",4.6017,4.7716,4.5431,4.5616,508600.0],["2003-01-31",4.5554,4.7253,4.5492,4.7067,216600.0],["2003-02-03",4.787,4.787,4.7129,4.7593,304800.0],["2003-02-04",4.7716,4.7716,4.5431,4.7407,408600.0],["2003-02-05",4.7129,4.787,4.7129,4.7654,182800.0],["2003-02-06",4.7438,5.065,4.6573,5.0094,446600.0],["2003-02-07",4.9662,5.0249,4.8735,5.0094,329600.0],["2003-02-10",4.9137,5.0032,4.7593,4.9415,313800.0],["2003-02-11",4.9384,4.9569,4.7747,4.8179,500200.0],["2003-02-12",4.7531,4.8179,4.4936,4.5338,377000.0],["2003-02-13",4.5554,4.6326,4.1385,4.3207,377400.0],["2003-02-14",4.3207,4.3238,4.1972,4.3145,188000.0],["2003-02-18",4.3083,4.6573,4.3083,4.6388,404600.0],["2003-02-19",4.6635,4.9415,4.6264,4.7901,1436000.0],["2003-02-20",4.8334,5.2318,4.787,5.065,1667000.0],["2003-02-21",5.2009,5.204,4.9415,5.0527,626400.0],["2003-02-24",5.0804,5.1268,4.9384,4.9415,601000.0],["2003-02-25",4.9106,5.0527,4.8643,5.0465,447200.0],["2003-02-26",5.0156,5.0187,4.9044,4.9446,259400.0],["2003-02-27",4.9291,5.136,4.9291,5.136,330000.0],["2003-02-28",5.1268,5.2503,4.96,5.0156,374800.0],["2003-03-03",5.0032,5.0835,4.9631,5.0032,214400.0],["2003-03-04",4.9754,5.0526,4.9569,5.0341,386400.0],["2003-03-05",5.0341,5.133,4.9662,5.0959,335000.0],["2003-03-06",5.0403,5.1669,4.9662,5.0681,179400.0],["2003-03-07",5.0187,5.1206,4.9631,4.9971,126400.0],["2003-03-10",4.9785,5.1638,4.9662,5.1607,225800.0],["2003-03-11",5.1175,5.2812,5.099,5.1978,419200.0],["2003-03-12",5.1082,5.2349,5.0032,5.0125,334400.0],["2003-03-13",5.0341,5.1731,4.8982,4.9106,368000.0],["2003-03-14",4.8951,4.9415,4.6326,4.6913,398200.0],["2003-03-17",4.6604,4.6635,4.3825,4.6326,615800.0],["2003-03-18",4.6295,5.0094,4.6295,4.8303,632200.0],["2003-03-19",4.8643,4.9415,4.645,4.6728,209600.0],["2003-03-20",4.6172,4.8797,4.5709,4.7593,226800.0],["2003-03-21",4.8241,5.0897,4.821,4.9631,387000.0],["2003-03-24",4.96,5.0032,4.7716,4.8179,156400.0],["2003-03-25",4.787,4.926,4.7809,4.8334,166800.0],["2003-03-26",4.8334,4.8457,4.7284,4.8148,85400.0],["2003-03-27",4.8025,4.9353,4.7562,4.8673,87000.0],["2003-03-28",4.821,5.0187,4.821,4.9291,176800.0],["2003-03-31",4.7562,4.8797,4.7191,4.8025,179000.0],["2003-04-01",4.8087,4.9044,4.75,4.8612,226200.0],["2003-04-02",4.8643,4.9909,4.8148,4.8643,141600.0],["2003-04-03",4.8797,4.8921,4.8056,4.8303,106000.0],["2003-04-04",4.8334,4.8735,4.821,4.8241,63400.0],["2003-04-07",4.8519,4.9569,4.7963,4.7994,104800.0],["2003-04-08",4.7623,4.8334,4.4319,4.5709,339600.0],["2003-04-09",4.5554,4.5709,4.4998,4.5554,242800.0],["2003-04-10",4.6017,4.6079,4.4411,4.4782,203200.0],["2003-04-11",4.4659,4.4751,4.401,4.4659,138000.0],["2003-04-14",4.3701,4.6882,4.3083,4.6697,192400.0],["2003-04-15",4.5554,4.6481,4.4906,4.5894,91600.0],["2003-04-16",4.5091,4.6079,4.4875,4.6079,152800.0],["2003-04-17",4.6913,4.7253,4.5091,4.5709,64600.0],["2003-04-21",4.5462,4.6048,4.4782,4.5739,99000.0],["2003-04-22",4.6017,4.6079,4.3856,4.4041,127800.0],["2003-04-23",4.4844,4.4844,3.9717,4.0922,741600.0],["2003-04-24",4.0922,4.2188,4.0427,4.0952,357200.0],["2003-04-25",4.1477,4.3022,4.0767,4.2002,178400.0],["2003-04-28",4.2033,4.3547,4.2033,4.2929,169200.0],["2003-04-29",4.3392,4.3392,4.1323,4.2466,122200.0],["2003-04-30",4.2466,4.435,4.2466,4.3392,129600.0],["2003-05-01",4.3516,4.3547,4.2466,4.2991,80400.0],["2003-05-02",4.3176,4.577,4.3022,4.5338,210000.0],["2003-05-05",4.4473,4.6017,4.4473,4.5276,120400.0],["2003-05-06",4.5554,4.5925,4.3917,4.5184,218600.0],["2003-05-07",4.5276,4.6017,4.3979,4.5153,141800.0],["2003-05-08",4.5276,4.5616,4.4257,4.4782,63000.0],["2003-05-09",4.4782,4.5307,4.401,4.5307,68200.0],["2003-05-12",4.4967,4.54,4.4041,4.435,82000.0],["2003-05-13",4.401,4.5709,4.401,4.4813,83400.0],["2003-05-14",4.4936,4.5709,4.3856,4.3856,76400.0],["2003-05-15",4.3886,4.5709,4.3886,4.5523,123600.0],["2003-05-16",4.5245,4.5801,4.472,4.5709,105200.0],["2003-05-19",4.5554,4.5554,4.4566,4.4659,110800.0],["2003-05-20",4.4628,4.5369,4.4164,4.4628,138600.0],["2003-05-21",4.4628,4.506,4.3948,4.4875,171200.0],["2003-05-22",4.4936,4.5585,4.4659,4.5554,107800.0],["2003-05-23",4.5554,4.6326,4.5245,4.6234,148400.0],["2003-05-27",4.6326,4.8951,4.6172,4.7963,215200.0],["2003-05-28",4.787,4.926,4.6944,4.8272,128400.0],["2003-05-29",4.8025,4.9415,4.6604,4.716,140800.0],["2003-05-30",4.7129,4.9044,4.6913,4.8612,92400.0],["2003-06-02",4.8643,5.1422,4.8241,4.9322,203600.0],["2003-06-03",4.9415,5.1731,4.8643,5.1484,252800.0],["2003-06-04",5.3275,5.8309,5.3121,5.7784,1530800.0],["2003-06-05",5.868,5.9854,5.6425,5.7784,559200.0],["2003-06-06",5.7012,5.8155,5.2503,5.5128,706400.0],["2003-06-09",5.4634,5.4665,5.1237,5.2503,445800.0],["2003-06-10",5.2534,5.4881,5.2534,5.4294,410600.0],["2003-06-11",5.4449,5.4819,5.2658,5.3213,379800.0],["2003-06-12",5.3491,5.4047,5.2627,5.3522,272800.0],["2003-06-13",5.3028,5.3584,5.2503,5.2781,474000.0],["2003-06-16",5.2503,5.3553,4.9476,5.1947,512200.0],["2003-06-17",5.1638,5.2503,4.9415,5.065,512800.0],["2003-06-18",5.1268,5.3275,5.0619,5.3213,222600.0],["2003-06-19",5.2935,5.3491,5.2009,5.2441,179600.0],["2003-06-20",5.2349,5.2349,4.9415,5.0156,216800.0],["2003-06-23",5.0187,5.0187,4.6666,4.8179,274600.0],["2003-06-24",4.8643,5.0619,4.8334,5.0125,273400.0],["2003-06-25",5.0619,5.1885,4.9847,5.1144,285800.0],["2003-06-26",5.1731,5.2256,4.9724,5.0527,184600.0],["2003-06-27",5.0187,5.2503,5.0063,5.1669,165400.0],["2003-06-30",5.1731,5.1855,5.0032,5.0218,99200.0],["2003-07-01",5.0187,5.0588,4.855,5.0588,128400.0],["2003-07-02",5.0341,5.0804,4.994,5.0557,72200.0],["2003-07-03",5.031,5.1731,4.9847,5.17,109000.0],["2003-07-07",5.2132,5.2503,5.0094,5.2349,243200.0],["2003-07-08",5.2472,5.59,5.1546,5.5561,456400.0],["2003-07-09",5.59,5.59,5.343,5.3677,306600.0],["2003-07-10",5.3491,5.4665,5.3275,5.3553,151200.0],["2003-07-11",5.3306,5.4418,5.3275,5.4171,170400.0],["2003-07-14",5.4171,5.5097,5.2966,5.3708,167600.0],["2003-07-15",5.3738,5.4819,5.3275,5.4819,187200.0],["2003-07-16",5.4356,5.658,5.4356,5.5653,315800.0],["2003-07-17",5.5283,5.5592,5.2812,5.3368,186400.0],["2003-07-18",5.3368,5.3924,5.1762,5.2719,165200.0],["2003-07-21",5.2503,5.2874,4.8612,5.2812,196400.0],["2003-07-22",5.1731,5.3337,5.1731,5.2534,139600.0],["2003-07-23",5.2503,5.2503,5.1268,5.1299,315600.0],["2003-07-24",5.1268,5.2658,5.0959,5.1021,230600.0],["2003-07-25",5.0959,5.2256,5.0681,5.2102,249400.0],["2003-07-28",5.2441,5.2441,5.0279,5.1144,152600.0],["2003-07-29",5.2781,5.2781,5.0434,5.1669,92600.0],["2003-07-30",5.0465,5.2287,5.0372,5.1916,332200.0],["2003-07-31",5.1113,5.2349,5.1113,5.1824,74400.0],["2003-08-01",5.2102,5.2318,5.0557,5.0804,456600.0],["2003-08-04",5.0712,5.1082,4.7716,4.787,294600.0],["2003-08-05",4.8365,4.9971,4.784,4.8797,118000.0],["2003-08-06",4.9538,4.9538,4.787,4.8643,73200.0],["2003-08-07",4.9198,4.9198,4.7098,4.7778,223200.0],["2003-08-08",4.7778,4.8673,4.7407,4.787,35200.0],["2003-08-11",4.8488,4.8766,4.787,4.8766,64000.0],["2003-08-12",4.8921,4.8951,4.679,4.8087,169200.0],["2003-08-13",4.8426,4.889,4.7593,4.8334,186200.0],["2003-08-14",4.8766,4.9878,4.8735,4.926,103800.0],["2003-08-15",4.9909,5.0866,4.9415,5.0187,41400.0],["2003-08-18",5.1021,5.2225,5.0249,5.2225,256800.0],["2003-08-19",5.2503,5.5283,5.1731,5.5128,285200.0],["2003-08-20",5.2658,5.3955,5.0866,5.238,336400.0],["2003-08-21",5.238,5.2441,4.9013,4.9785,272600.0],["2003-08-22",5.0125,5.1052,4.8673,4.9384,187600.0],["2003-08-25",4.8673,4.994,4.7747,4.9785,183600.0],["2003-08-26",4.9878,5.0187,4.8148,4.9754,118800.0],["2003-08-27",5.0187,5.0403,4.8797,4.9878,40800.0],["2003-08-28",4.9878,4.9878,4.8488,4.8735,77600.0],["2003-08-29",4.9198,5.0619,4.8951,5.0063,168400.0],["2003-09-02",5.065,5.1268,5.0032,5.099,118000.0],["2003-09-03",5.0959,5.1607,4.9538,5.0434,347600.0],["2003-09-04",5.0249,5.2349,5.0094,5.2163,120800.0],["2003-09-05",5.2102,5.2349,5.0928,5.1515,160800.0],["2003-09-08",5.1422,5.2349,5.0619,5.2349,114000.0],["2003-09-09",5.2194,5.238,4.9724,5.0959,298400.0],["2003-09-10",5.0928,5.204,5.0187,5.1052,138800.0],["2003-09-11",5.0187,5.1947,5.0032,5.1885,125000.0],["2003-09-12",5.1144,5.2256,5.0372,5.1824,198200.0],["2003-09-15",5.1577,5.204,5.1299,5.133,89200.0],["2003-09-16",5.1885,5.2349,5.0712,5.2163,167200.0],["2003-09-17",5.2349,5.2472,5.1144,5.2441,126800.0],["2003-09-18",5.2194,5.2719,5.1855,5.2441,124800.0],["2003-09-19",5.2781,5.2812,5.1793,5.1885,91000.0],["2003-09-22",5.1885,5.2441,5.065,5.0743,135600.0],["2003-09-23",5.0897,5.1855,5.0835,5.1082,60800.0],["2003-09-24",5.1299,5.2102,5.0001,5.0496,147200.0],["2003-09-25",5.1329,5.1329,5.0063,5.0187,149000.0],["2003-09-26",5.0187,5.065,4.821,4.8643,121400.0],["2003-09-29",4.8951,5.0835,4.8797,5.0063,65800.0],["2003-09-30",4.9878,5.0619,4.8643,4.9415,139400.0],["2003-10-01",4.9415,5.1052,4.9415,5.0866,60200.0],["2003-10-02",5.136,5.1484,4.9724,5.0063,73800.0],["2003-10-03",5.0804,5.1515,4.9754,5.1082,62400.0],["2003-10-06",5.1391,5.1577,5.031,5.1577,29600.0],["2003-10-07",5.1515,5.309,5.0959,5.309,121600.0],["2003-10-08",5.1299,5.2966,5.1299,5.2256,133000.0],["2003-10-09",5.1762,5.3059,5.1052,5.1515,42400.0],["2003-10-10",5.1453,5.1577,4.9878,5.0032,148600.0],["2003-10-13",5.0032,5.065,4.9816,5.0094,78800.0],["2003-10-14",5.031,5.0897,4.9631,5.0897,72000.0],["2003-10-15",5.1113,5.1113,4.9446,4.9754,64200.0],["2003-10-16",4.9662,5.0341,4.9662,5.031,53200.0],["2003-10-17",4.9754,5.0619,4.9106,4.9415,56400.0],["2003-10-20",4.9415,5.0032,4.9075,4.9569,60200.0],["2003-10-21",4.9415,4.9724,4.889,4.9137,100400.0],["2003-10-22",4.926,4.926,4.6666,4.679,148200.0],["2003-10-23",4.6697,4.682,4.4195,4.5801,218800.0],["2003-10-24",4.611,4.6264,4.4473,4.4906,102400.0],["2003-10-27",4.5338,4.7593,4.5091,4.6234,79000.0],["2003-10-28",4.7006,4.8148,4.6203,4.8025,80400.0],["2003-10-29",4.7809,4.8457,4.7654,4.8303,79000.0],["2003-10-30",4.8025,4.9075,4.7747,4.8025,73200.0],["2003-10-31",4.8179,4.8488,4.7222,4.784,176800.0],["2003-11-03",4.784,4.8612,4.7222,4.7469,59600.0],["2003-11-04",4.7191,4.7315,4.6264,4.6759,121600.0],["2003-11-05",4.6203,4.7407,4.6203,4.679,86800.0],["2003-11-06",4.6759,4.8056,4.6759,4.7778,131800.0],["2003-11-07",4.8303,4.9106,4.8241,4.8951,121600.0],["2003-11-10",4.9106,4.9106,4.784,4.8148,93400.0],["2003-11-11",4.8643,4.9507,4.5153,4.6048,231600.0],["2003-11-12",4.6481,4.6944,4.5585,4.6419,131200.0],["2003-11-13",4.6481,4.7901,4.611,4.7407,77400.0],["2003-11-14",4.7562,4.7809,4.6419,4.6419,102400.0],["2003-11-17",4.6357,4.8179,4.6326,4.7963,88600.0],["2003-11-18",4.7531,4.9291,4.7098,4.8272,273400.0],["2003-11-19",5.2997,5.6672,5.2503,5.4789,1610600.0],["2003-11-20",5.5283,5.5283,5.4047,5.4758,463800.0],["2003-11-21",5.5128,5.553,5.4202,5.5437,270200.0],["2003-11-24",5.6642,5.7136,5.6209,5.6642,483800.0],["2003-11-25",5.7105,5.7136,5.5653,5.7043,192400.0],["2003-11-26",5.7167,5.7506,5.4912,5.6827,230000.0],["2003-11-28",5.6611,5.7661,5.6456,5.7321,68600.0],["2003-12-01",5.6703,6.0039,5.6703,5.9946,510800.0],["2003-12-02",5.8433,6.1367,5.7506,5.8495,326200.0],["2003-12-03",5.8711,6.1151,5.8711,6.0131,309800.0],["2003-12-04",6.1151,6.1305,5.9452,6.0996,377200.0],["2003-12-05",6.0842,6.288,6.0533,6.288,435800.0],["2003-12-08",6.2262,6.3405,6.1954,6.2911,283800.0],["2003-12-09",6.1676,6.4085,6.149,6.2108,282200.0],["2003-12-10",6.3652,6.3652,6.0657,6.0996,200600.0],["2003-12-11",6.0131,6.356,6.0131,6.3065,153000.0],["2003-12-12",6.3313,6.3745,6.2293,6.3745,122400.0],["2003-12-15",7.2393,7.5697,6.4949,7.162,1246000.0],["2003-12-16",7.4029,7.8755,7.335,7.6902,1134400.0],["2003-12-17",7.9218,7.9527,7.3473,7.6963,644400.0],["2003-12-18",7.7458,7.7458,7.4987,7.613,581800.0],["2003-12-19",7.721,7.721,7.4462,7.4925,455000.0],["2003-12-22",7.721,7.721,7.369,7.6994,317600.0],["2003-12-23",7.616,7.7056,7.5203,7.6284,255000.0],["2003-12-24",7.6747,7.7828,7.6037,7.6963,161400.0],["2003-12-26",7.7519,8.0206,7.6469,7.9743,186400.0],["2003-12-29",8.2615,8.2615,8.0299,8.1812,438400.0],["2003-12-30",8.0917,8.1843,7.8291,7.8724,432200.0],["2003-12-31",7.9249,8.0299,7.7612,7.7674,232400.0],["2004-01-02",7.9218,8.1534,7.7674,7.9805,247600.0],["2004-01-05",8.1967,8.5704,8.1534,8.2121,678200.0],["2004-01-06",8.1534,8.3634,8.0886,8.1225,402400.0],["2004-01-07",8.1596,8.3295,8.1596,8.1627,226400.0],["2004-01-08",8.277,8.277,8.0639,8.2275,215600.0],["2004-01-09",8.2924,8.3202,8.1967,8.243,178400.0],["2004-01-12",8.5117,8.524,8.3078,8.4036,231000.0],["2004-01-13",8.4468,8.4468,8.0608,8.175,405800.0],["2004-01-14",8.2152,8.3387,8.1164,8.1658,219800.0],["2004-01-15",8.1843,8.3078,8.0608,8.1689,233600.0],["2004-01-16",8.209,8.382,8.138,8.3634,276000.0],["2004-01-20",8.3634,8.4901,8.1874,8.4839,416400.0],["2004-01-21",8.4159,8.4777,8.2708,8.314,207800.0],["2004-01-22",8.3171,8.3387,8.1843,8.2152,307800.0],["2004-01-23",8.209,8.2584,7.7643,7.9619,453400.0],["2004-01-26",7.7241,7.7612,7.2454,7.7056,554000.0],["2004-01-27",7.6377,7.7828,7.4122,7.4801,241000.0],["2004-01-28",7.4369,7.4894,7.0354,7.1435,539600.0],["2004-01-29",7.1744,7.3597,7.1095,7.335,436200.0],["2004-01-30",7.3813,7.3813,7.0354,7.0632,260000.0],["2004-02-02",7.0045,7.1312,6.952,7.0107,464000.0],["2004-02-03",7.1034,7.1744,6.986,7.0941,216000.0],["2004-02-04",7.0354,7.1929,6.8254,7.1157,344600.0],["2004-02-05",7.5049,7.6778,7.4122,7.6346,946200.0],["2004-02-06",7.684,7.7519,7.4894,7.6963,369200.0],["2004-02-09",7.5388,7.9527,7.5388,7.9094,425400.0],["2004-02-10",7.9094,8.3851,7.8446,8.1658,592000.0],["2004-02-11",8.2275,8.3202,8.138,8.3202,452400.0],["2004-02-12",8.3912,8.4931,8.2924,8.3634,3246200.0],["2004-02-13",8.2924,8.3326,8.1689,8.2337,661800.0],["2004-02-17",8.2337,8.3202,8.1967,8.3171,535000.0],["2004-02-18",8.1997,8.277,7.5666,7.8137,890800.0],["2004-02-19",7.8291,7.894,7.3041,7.3443,500800.0],["2004-02-20",7.3443,7.721,7.1034,7.4647,612600.0],["2004-02-23",7.4894,7.6716,7.3566,7.3937,444200.0],["2004-02-24",7.5666,7.5666,7.2578,7.3103,180200.0],["2004-02-25",7.2887,7.4276,7.264,7.4276,167200.0],["2004-02-26",7.4832,7.4832,7.1373,7.2887,412800.0],["2004-02-27",7.2763,7.3443,7.2115,7.2732,163400.0],["2004-03-01",7.3504,7.6963,7.2578,7.6716,287600.0],["2004-03-02",7.7149,7.718,7.4276,7.4462,431000.0],["2004-03-03",7.5357,7.5357,7.2145,7.4771,156400.0],["2004-03-04",7.4678,7.5666,7.2701,7.3504,164400.0],["2004-03-05",7.3504,7.4493,7.2763,7.3443,99800.0],["2004-03-08",7.4801,7.4801,7.2578,7.2763,195800.0],["2004-03-09",7.3319,7.4029,7.1435,7.2609,219400.0],["2004-03-10",7.1806,7.3628,7.1806,7.2578,269200.0],["2004-03-11",7.1219,7.2547,7.0354,7.0787,295800.0],["2004-03-12",7.0262,7.2269,6.9489,7.2269,237600.0],["2004-03-15",7.2763,7.2763,6.8007,6.881,361400.0],["2004-03-16",6.847,7.0509,6.8347,6.9551,184000.0],["2004-03-17",6.9397,7.1342,6.9397,7.1003,148400.0],["2004-03-18",7.1003,7.2176,6.9489,7.0632,233200.0],["2004-03-19",7.0663,7.1867,6.8717,6.9428,195000.0],["2004-03-22",6.9582,6.9984,6.6247,6.6926,272400.0],["2004-03-23",6.708,6.7945,6.6401,6.7636,203000.0],["2004-03-24",6.7482,6.8408,6.7235,6.8192,266200.0],["2004-03-25",6.8192,7.0107,6.8038,6.9675,185800.0],["2004-03-26",6.9798,7.0107,6.8532,6.8779,99600.0],["2004-03-29",6.8872,6.9922,6.8872,6.9335,179200.0],["2004-03-30",6.8933,7.0076,6.8656,7.0076,132200.0],["2004-03-31",7.0076,7.0694,6.9489,6.9706,94600.0],["2004-04-01",6.9273,7.1034,6.9273,7.0725,184600.0],["2004-04-02",7.162,7.2454,7.1034,7.2238,188000.0],["2004-04-05",7.3103,7.4184,7.23,7.369,157400.0],["2004-04-06",7.4153,7.4153,7.162,7.2979,252000.0],["2004-04-07",7.4431,7.4431,7.1559,7.335,239800.0],["2004-04-08",7.3782,7.4029,7.1682,7.2979,258800.0],["2004-04-12",7.369,7.4276,7.196,7.335,129600.0],["2004-04-13",7.3165,7.44,7.2022,7.3226,609000.0],["2004-04-14",7.2547,7.3473,7.1991,7.2578,195800.0],["2004-04-15",7.1837,7.3535,7.1682,7.2115,275000.0],["2004-04-16",7.2084,7.2547,7.1651,7.1651,243000.0],["2004-04-19",7.1651,7.2918,7.1126,7.2763,152000.0],["2004-04-20",7.1806,7.3751,7.1682,7.23,236400.0],["2004-04-21",7.2578,7.2578,6.9767,7.159,199000.0],["2004-04-22",7.125,7.2609,7.125,7.2362,98800.0],["2004-04-23",7.2547,7.2825,7.0663,7.1281,219000.0],["2004-04-26",7.0076,7.1497,6.8779,6.9675,135200.0],["2004-04-27",6.9551,7.1003,6.915,6.9922,141000.0],["2004-04-28",6.9613,7.0014,6.6895,6.7513,244000.0],["2004-04-29",6.7513,6.8995,6.6432,6.6555,116800.0],["2004-04-30",6.7636,6.7636,6.5227,6.5567,159600.0],["2004-05-03",6.5567,6.6926,6.4949,6.566,214600.0],["2004-05-04",6.6525,6.8347,6.5722,6.6525,191400.0],["2004-05-05",6.6061,6.7513,6.6061,6.6833,78000.0],["2004-05-06",6.7513,6.7513,6.498,6.6092,335800.0],["2004-05-07",6.5166,6.6772,6.4764,6.4949,258600.0],["2004-05-10",6.4888,6.5444,6.4424,6.4702,226200.0],["2004-05-11",6.5289,6.6401,6.4919,6.5382,209400.0],["2004-05-12",6.5629,6.6123,6.3467,6.5783,237600.0],["2004-05-13",6.6617,6.6617,6.498,6.5969,154200.0],["2004-05-14",6.6648,6.6957,6.4857,6.5166,152600.0],["2004-05-17",6.4671,6.5444,6.3127,6.5196,205800.0],["2004-05-18",6.5505,6.6401,6.5166,6.6401,149400.0],["2004-05-19",6.6864,7.0107,6.6864,6.8254,324200.0],["2004-05-20",6.8872,6.8872,6.7235,6.7945,142200.0],["2004-05-21",6.8656,6.9181,6.7513,6.8439,98000.0],["2004-05-24",6.8594,6.9273,6.7636,6.8748,95600.0],["2004-05-25",6.81,7.4122,6.81,7.3813,266000.0],["2004-05-26",6.7019,7.0107,6.5413,6.9798,1021800.0],["2004-05-27",6.9397,7.3443,6.9397,7.3165,404800.0],["2004-05-28",7.2578,7.3319,7.1559,7.2238,306800.0],["2004-06-01",7.2979,7.3103,7.1342,7.3103,257600.0],["2004-06-02",7.2022,7.3473,7.1682,7.2918,187600.0],["2004-06-03",7.2578,7.2887,7.1806,7.2794,159600.0],["2004-06-04",7.3597,7.3597,7.1188,7.1651,141400.0],["2004-06-07",7.1034,7.2948,7.1034,7.2238,145600.0],["2004-06-08",7.2269,7.4122,7.1991,7.4091,266000.0],["2004-06-09",7.3968,7.3968,7.2269,7.2454,115000.0],["2004-06-10",7.2918,7.3721,7.2145,7.3072,133600.0],["2004-06-14",7.2516,7.3319,7.1744,7.1744,138800.0],["2004-06-15",7.3319,7.335,7.1188,7.2115,167000.0],["2004-06-16",7.2547,7.4585,7.2393,7.4338,151200.0],["2004-06-17",7.4585,7.5574,7.2578,7.369,188600.0],["2004-06-18",7.3195,7.369,7.1034,7.125,230600.0],["2004-06-21",7.1126,7.3257,7.1126,7.2825,90000.0],["2004-06-22",7.1064,7.3288,7.1064,7.2454,119200.0],["2004-06-23",7.1064,7.3535,7.1064,7.2732,159600.0],["2004-06-24",7.3134,7.3504,7.1991,7.335,159600.0],["2004-06-25",7.335,7.4431,7.2115,7.4091,252000.0],["2004-06-28",7.4153,7.4153,7.2485,7.3226,166000.0],["2004-06-29",7.4122,7.5944,7.2794,7.5697,199800.0],["2004-06-30",7.5821,7.7056,7.5049,7.7056,192000.0],["2004-07-01",7.7056,7.7056,7.5512,7.5512,224400.0],["2004-07-02",7.5079,7.6222,7.4801,7.5913,96800.0],["2004-07-06",7.5357,7.6871,7.5357,7.6871,171400.0],["2004-07-07",7.616,7.6994,7.6129,7.65,214600.0],["2004-07-08",7.5975,7.6902,7.5234,7.6191,256800.0],["2004-07-09",7.6902,7.7056,7.6222,7.6624,47000.0],["2004-07-12",7.5913,7.6809,7.5821,7.6438,205000.0],["2004-07-13",7.6994,7.6994,7.6006,7.616,115800.0],["2004-07-14",7.5203,7.616,7.4153,7.4276,240000.0],["2004-07-15",7.3628,7.6407,7.3103,7.4647,156400.0],["2004-07-16",7.5852,7.6129,7.4524,7.5141,212600.0],["2004-07-19",7.4493,7.5265,7.4122,7.4678,106800.0],["2004-07-20",7.4554,7.5604,7.3999,7.5604,90600.0],["2004-07-21",7.5821,7.5821,7.4215,7.5018,156600.0],["2004-07-22",7.3134,7.4832,7.2887,7.4493,111000.0],["2004-07-23",7.4122,7.5388,7.2794,7.4307,173600.0],["2004-07-26",7.5265,7.5543,7.2825,7.4616,119200.0],["2004-07-27",7.3535,7.6902,7.3535,7.6685,117000.0],["2004-07-28",7.5759,7.9249,7.5512,7.8044,394800.0],["2004-07-29",7.7488,8.0268,7.7488,7.8816,168200.0],["2004-07-30",7.9372,8.0144,7.8106,7.999,87800.0],["2004-08-02",7.9465,8.1349,7.9465,8.1256,171200.0],["2004-08-03",8.0917,8.1689,8.0299,8.0762,128600.0],["2004-08-04",8.0021,8.104,7.9002,7.9712,80400.0],["2004-08-05",7.9836,8.0824,7.8786,7.8971,108600.0],["2004-08-06",7.8662,7.8724,7.2578,7.3165,251800.0],["2004-08-09",7.2578,7.2948,7.0725,7.196,154600.0],["2004-08-10",7.1991,7.3443,7.0632,7.3041,116600.0],["2004-08-11",7.3597,7.6129,7.0447,7.5481,163400.0],["2004-08-12",7.4678,7.4956,7.0478,7.162,114000.0],["2004-08-13",7.3443,7.4029,6.9119,7.0169,210800.0],["2004-08-16",7.02,7.1806,6.8748,6.952,265800.0],["2004-08-17",7.057,7.1003,6.8748,6.9335,224000.0],["2004-08-18",6.7575,7.2176,6.6555,7.2084,506600.0],["2004-08-19",7.057,7.2084,6.9829,7.1466,185800.0],["2004-08-20",7.1867,7.264,7.0941,7.2393,259400.0],["2004-08-23",7.3041,7.3412,7.2115,7.2393,189400.0],["2004-08-24",7.3226,7.3257,7.2176,7.264,144800.0],["2004-08-25",7.196,7.2485,7.1342,7.196,117800.0],["2004-08-26",7.1281,7.3412,7.1281,7.2979,142400.0],["2004-08-27",7.2238,7.3504,7.196,7.3072,66000.0],["2004-08-30",7.267,7.3319,7.1188,7.2084,82000.0],["2004-08-31",7.1898,7.2763,7.057,7.2084,69600.0],["2004-09-01",7.196,7.5821,7.196,7.3597,187000.0],["2004-09-02",7.2979,7.5203,7.2979,7.4647,83800.0],["2004-09-03",7.4771,7.5821,7.3659,7.4678,54600.0],["2004-09-07",7.4122,7.6871,7.4122,7.65,96800.0],["2004-09-08",7.579,7.6871,7.4987,7.5357,80800.0],["2004-09-09",7.6068,7.7705,7.4153,7.684,116200.0],["2004-09-10",7.65,7.6932,7.5326,7.6562,53000.0],["2004-09-13",7.6037,7.718,7.5388,7.6809,78200.0],["2004-09-14",7.6284,7.7118,7.5759,7.7118,48600.0],["2004-09-15",7.721,7.721,7.4462,7.511,82600.0],["2004-09-16",7.5666,7.5666,7.474,7.5357,92800.0],["2004-09-17",7.8013,7.8013,7.4431,7.5419,167000.0],["2004-09-20",7.5512,7.5635,7.4431,7.4925,35600.0],["2004-09-21",7.5759,7.6747,7.4647,7.6624,101000.0],["2004-09-22",7.6562,7.6562,7.4153,7.4647,80200.0],["2004-09-23",7.3597,7.6593,7.3597,7.6037,121200.0],["2004-09-24",7.5543,7.6037,7.4585,7.474,47200.0],["2004-09-27",7.4647,7.4925,7.3813,7.4029,63400.0],["2004-09-28",7.3597,7.5018,7.3597,7.4832,43000.0],["2004-09-29",7.3782,7.5975,7.3782,7.5975,98800.0],["2004-09-30",7.4801,7.6438,7.4524,7.5512,85400.0],["2004-10-01",7.4709,7.9959,7.4554,7.9959,211000.0],["2004-10-04",8.0268,8.1812,7.9959,8.0608,147200.0],["2004-10-05",8.0299,8.0608,7.9033,7.9836,67600.0],["2004-10-06",7.8786,8.0453,7.8786,8.0114,91400.0],["2004-10-07",7.9218,8.0268,7.8662,7.8847,94400.0],["2004-10-08",7.8446,7.9094,7.5913,7.6099,166400.0],["2004-10-11",7.5913,7.6531,7.5049,7.6191,73400.0],["2004-10-12",7.5234,7.6624,7.4215,7.5419,115400.0],["2004-10-13",7.6068,7.6068,7.4616,7.5018,104200.0],["2004-10-14",7.5326,7.5666,7.4709,7.4956,71800.0],["2004-10-15",7.5049,7.5975,7.4894,7.5481,65600.0],["2004-10-18",7.5049,7.6531,7.4894,7.6068,54000.0],["2004-10-19",7.6438,7.7365,7.4894,7.7365,97400.0],["2004-10-20",7.7365,7.7365,7.4987,7.6315,252400.0],["2004-10-21",7.6099,7.718,7.5574,7.718,110800.0],["2004-10-22",7.6747,7.721,7.5203,7.5203,103400.0],["2004-10-25",7.5079,7.5357,7.4585,7.5234,115400.0],["2004-10-26",7.579,7.616,7.4524,7.5234,127600.0],["2004-10-27",7.6129,7.6963,7.4585,7.6037,127400.0],["2004-10-28",7.6284,7.6593,7.5172,7.5821,85200.0],["2004-10-29",7.5821,7.6377,7.5419,7.6222,54800.0],["2004-11-01",7.5296,7.9063,7.5296,7.8137,148400.0],["2004-11-02",7.823,7.8847,7.613,7.6469,98000.0],["2004-11-03",7.6778,7.9743,7.6778,7.9094,119000.0],["2004-11-04",7.8446,8.0793,7.8446,8.0422,82200.0],["2004-11-05",7.9465,8.3356,7.9465,8.2986,325400.0],["2004-11-08",8.2739,8.3233,8.2615,8.3233,118400.0],["2004-11-09",8.2739,8.3881,8.2677,8.3356,166800.0],["2004-11-10",8.3758,8.4931,8.2739,8.4901,167200.0],["2004-11-11",8.4931,8.9039,8.4128,8.8514,320600.0],["2004-11-12",8.7804,8.9811,8.7032,8.9811,178200.0],["2004-11-15",9.0151,9.2467,8.7865,9.1263,235200.0],["2004-11-16",9.0027,9.2405,8.8854,9.2066,242600.0],["2004-11-17",8.6321,8.8823,8.1225,8.8391,541000.0],["2004-11-18",8.839,8.839,8.1411,8.2615,385000.0],["2004-11-19",8.1596,8.1967,7.7983,7.7983,225200.0],["2004-11-22",7.7272,8.0268,7.5975,8.0206,246400.0],["2004-11-23",7.9187,8.0762,7.7797,7.9558,107800.0],["2004-11-24",7.9836,8.0793,7.9249,8.0577,85200.0],["2004-11-26",7.999,8.0299,7.8044,7.8168,64400.0],["2004-11-29",7.7828,8.1812,7.7458,8.033,156000.0],["2004-11-30",8.0021,8.2337,7.9959,8.0052,175400.0],["2004-12-01",8.1133,8.2986,7.9156,8.1102,150200.0],["2004-12-02",8.0824,8.2183,8.0052,8.1349,110200.0],["2004-12-03",8.033,8.175,7.9805,8.0546,112600.0],["2004-12-06",8.0391,8.1225,7.8909,8.0114,109400.0],["2004-12-07",7.9434,8.0978,7.721,7.721,114200.0],["2004-12-08",7.721,7.9588,7.721,7.8353,99400.0],["2004-12-09",7.7272,7.9403,7.5975,7.7797,110000.0],["2004-12-10",7.718,7.9249,7.718,7.7828,106400.0],["2004-12-13",7.8137,7.9496,7.7735,7.8291,105400.0],["2004-12-14",7.8044,7.9774,7.8044,7.8446,108800.0],["2004-12-15",7.9866,7.9866,7.755,7.789,92200.0],["2004-12-16",7.8013,7.9125,7.6469,7.7365,157800.0],["2004-12-17",7.7427,7.9218,7.7272,7.8384,244000.0],["2004-12-20",7.721,7.9743,7.6407,7.6932,145400.0],["2004-12-21",7.8044,7.9218,7.6438,7.8013,109600.0],["2004-12-22",7.7149,7.8477,7.7149,7.7952,71400.0],["2004-12-23",7.7921,7.8044,7.7457,7.7643,134200.0],["2004-12-27",7.721,7.789,7.6346,7.6593,110200.0],["2004-12-28",7.6253,7.7735,7.6222,7.7025,132800.0],["2004-12-29",7.9002,7.9033,7.755,7.8075,117200.0],["2004-12-30",7.9002,7.9372,7.7921,7.7921,103000.0],["2004-12-31",7.7952,7.8724,7.6809,7.6871,161200.0],["2005-01-03",7.6871,7.8013,7.4524,7.5079,308000.0],["2005-01-04",7.5821,7.5821,7.2979,7.3226,164800.0],["2005-01-05",7.2887,7.4153,7.1775,7.1775,201800.0],["2005-01-06",7.1651,7.2578,7.1126,7.1219,126400.0],["2005-01-07",7.196,7.3103,6.9798,7.2084,210400.0],["2005-01-10",7.1466,7.3566,7.1034,7.196,222000.0],["2005-01-11",7.1095,7.369,7.1095,7.2207,188600.0],["2005-01-12",7.2053,7.301,7.1034,7.2176,128600.0],["2005-01-13",7.1188,7.2979,7.0509,7.1188,108400.0],["2005-01-14",7.1034,7.1713,7.0138,7.0972,86000.0],["2005-01-18",7.0601,7.2238,7.0601,7.2238,103400.0],["2005-01-19",7.23,7.23,6.9829,6.986,88600.0],["2005-01-20",7.057,7.057,6.9366,6.9644,63000.0],["2005-01-21",6.9798,7.1775,6.9706,7.1497,124600.0],["2005-01-24",7.1497,7.3473,7.1003,7.1497,180000.0],["2005-01-25",7.2701,7.3597,7.1898,7.2053,165200.0],["2005-01-26",7.2948,7.3813,7.2392,7.3813,75000.0],["2005-01-27",7.4184,7.4184,7.2578,7.3134,78200.0],["2005-01-28",7.2423,7.5635,7.2331,7.4894,150200.0],["2005-01-31",7.5512,7.7457,7.4153,7.6963,128800.0],["2005-02-01",7.7519,7.826,7.5975,7.6438,97600.0],["2005-02-02",7.6438,7.8755,7.6438,7.8755,148800.0],["2005-02-03",7.8755,7.9063,7.7087,7.894,192600.0],["2005-02-04",7.9064,7.9064,7.7365,7.9064,135400.0],["2005-02-07",7.9187,7.9187,7.7458,7.8538,125000.0],["2005-02-08",7.7643,7.9341,7.7612,7.9341,88800.0],["2005-02-09",7.7766,7.9372,7.5913,7.5913,194600.0],["2005-02-10",6.9428,7.2979,6.8161,7.1095,591200.0],["2005-02-11",6.9922,7.1466,6.8532,6.8779,529000.0],["2005-02-14",6.9489,6.9489,6.6617,6.6864,358800.0],["2005-02-15",6.6772,6.7513,6.6555,6.6772,218200.0],["2005-02-16",6.6401,7.0169,6.6401,6.6957,524600.0],["2005-02-17",6.671,6.8192,6.4919,6.5382,325600.0],["2005-02-18",6.6679,6.7883,6.6247,6.7328,206400.0],["2005-02-22",6.5629,6.7482,6.4857,6.4857,206600.0],["2005-02-23",6.5783,6.8161,6.5413,6.705,218000.0],["2005-02-24",6.8161,6.8501,6.6988,6.8316,148200.0],["2005-02-25",6.847,7.02,6.7019,6.9736,165600.0],["2005-02-28",6.813,6.9304,6.7019,6.7482,136600.0],["2005-03-01",6.7019,6.915,6.671,6.8656,215600.0],["2005-03-02",6.9242,7.0539,6.847,7.0045,264800.0],["2005-03-03",6.8841,7.0694,6.8841,7.0169,138000.0],["2005-03-04",7.0107,7.162,7.0076,7.1188,73200.0],["2005-03-07",7.1281,7.1867,6.7575,6.8192,238400.0],["2005-03-08",6.8038,6.8285,6.6926,6.708,134600.0],["2005-03-09",6.6617,6.81,6.5938,6.7173,89400.0],["2005-03-10",6.6586,6.813,6.6555,6.6772,533000.0],["2005-03-11",6.6463,6.7513,6.6092,6.6277,69800.0],["2005-03-14",6.5876,6.7945,6.5814,6.7914,83400.0],["2005-03-15",6.7945,6.8501,6.5938,6.5938,83000.0],["2005-03-16",6.5876,6.7853,6.5629,6.7019,79600.0],["2005-03-17",6.6092,6.6525,6.5196,6.5196,115200.0],["2005-03-18",6.6061,6.7328,6.4486,6.6525,330600.0],["2005-03-21",6.5814,6.637,6.4919,6.6216,102600.0],["2005-03-22",6.5567,6.7142,6.5073,6.6957,85800.0],["2005-03-23",6.6185,6.6926,6.5197,6.5907,84600.0],["2005-03-24",6.6741,6.6988,6.5691,6.6525,103000.0],["2005-03-28",6.6525,6.6957,6.4857,6.6679,110200.0],["2005-03-29",6.6864,6.7698,6.6772,6.7019,89400.0],["2005-03-30",6.7513,6.8872,6.6864,6.8748,64000.0],["2005-03-31",6.8069,6.8656,6.6401,6.6864,137600.0],["2005-04-01",6.7883,6.7945,6.498,6.5413,84200.0],["2005-04-04",6.5104,6.5938,6.461,6.5104,124400.0],["2005-04-05",6.4424,6.5166,6.3838,6.4579,115000.0],["2005-04-06",6.5505,6.5629,6.3776,6.393,142400.0],["2005-04-07",6.4517,6.6401,6.3899,6.6401,122800.0],["2005-04-08",6.5536,6.6123,6.4857,6.603,118200.0],["2005-04-11",6.4857,6.7173,6.4857,6.603,97000.0],["2005-04-12",6.637,6.8779,6.4641,6.8656,157600.0],["2005-04-13",6.7976,6.7976,6.5629,6.6401,82000.0],["2005-04-14",6.6741,6.7914,6.6061,6.6339,121000.0],["2005-04-15",6.6802,6.6802,6.3776,6.4023,78400.0],["2005-04-18",6.4548,6.4764,6.3251,6.356,97400.0],["2005-04-19",6.322,6.4857,6.3035,6.4857,69200.0],["2005-04-20",6.4332,6.4671,6.1892,6.1892,73200.0],["2005-04-21",6.2911,6.5907,6.254,6.5907,83800.0],["2005-04-22",6.5196,6.5567,6.3436,6.4208,105800.0],["2005-04-25",6.3899,6.4548,6.3374,6.4455,98400.0],["2005-04-26",6.3807,6.4393,6.183,6.2077,77000.0],["2005-04-27",6.2077,6.3158,6.0996,6.2818,77200.0],["2005-04-28",6.2788,6.4146,6.1398,6.1676,76800.0],["2005-04-29",6.2324,6.3004,6.0595,6.288,122400.0],["2005-05-02",6.2571,6.6401,6.2479,6.6401,104800.0],["2005-05-03",6.6401,6.7914,6.5814,6.6988,268000.0],["2005-05-04",6.6617,6.8779,6.6617,6.8779,138600.0],["2005-05-05",6.7853,6.9335,6.7482,6.915,203800.0],["2005-05-06",6.847,6.9458,6.6957,6.8717,137600.0],["2005-05-09",6.8254,6.9675,6.6895,6.9675,167400.0],["2005-05-10",6.8501,6.9397,6.8192,6.9026,84400.0],["2005-05-11",6.9026,7.0076,6.8038,7.0076,64800.0],["2005-05-12",6.9798,7.0972,6.9798,7.0879,161200.0],["2005-05-13",6.9922,7.091,6.8872,7.0261,44600.0],["2005-05-16",6.9644,7.0941,6.9459,7.0941,59600.0],["2005-05-17",7.0107,7.0848,6.8779,7.0292,69200.0],["2005-05-18",7.0076,7.2485,7.0076,7.2485,135800.0],["2005-05-19",7.196,7.335,7.196,7.2763,47400.0],["2005-05-20",7.3041,7.3319,7.0138,7.1806,40800.0],["2005-05-23",6.9181,7.2238,6.8285,7.1651,396600.0],["2005-05-24",6.9613,7.1929,6.9459,7.1775,142600.0],["2005-05-25",7.0725,7.1034,6.9922,7.0509,111400.0],["2005-05-26",7.0045,7.0848,6.9304,7.0045,89800.0],["2005-05-27",6.9366,7.1312,6.9366,7.0941,107600.0],["2005-05-31",6.9922,7.2238,6.9922,7.1929,174600.0],["2005-06-01",6.6988,6.8995,6.6277,6.7328,554600.0],["2005-06-02",6.671,6.8594,6.671,6.8347,224800.0],["2005-06-03",6.7729,6.7729,6.393,6.4301,187800.0],["2005-06-06",6.3776,6.5474,6.3745,6.5166,128200.0],["2005-06-07",6.5011,6.6247,6.498,6.5073,197600.0],["2005-06-08",6.4857,6.4888,6.3714,6.3714,116400.0],["2005-06-09",6.4085,6.427,6.3436,6.3807,69200.0],["2005-06-10",6.3558,6.4086,6.272,6.272,63400.0],["2005-06-13",6.2534,6.272,6.0765,6.1293,146400.0],["2005-06-14",6.0827,6.3465,6.0362,6.2969,189400.0],["2005-06-15",6.2565,6.3403,6.1696,6.3248,80400.0],["2005-06-16",6.2131,6.3838,6.1852,6.3403,131200.0],["2005-06-17",6.3869,6.4055,6.2193,6.3279,292400.0],["2005-06-20",6.2845,6.3248,6.2131,6.241,202000.0],["2005-06-21",6.2069,6.4055,6.2069,6.2752,179600.0],["2005-06-22",6.3558,6.3558,6.2162,6.2969,87400.0],["2005-06-23",6.2596,6.3248,6.2441,6.3,173800.0],["2005-06-24",6.2379,6.3341,6.1789,6.2348,349400.0],["2005-06-27",6.2255,6.3186,6.1758,6.2503,112600.0],["2005-06-28",6.2721,6.3621,6.2069,6.2658,99200.0],["2005-06-29",6.2689,6.2845,6.2007,6.2845,91400.0],["2005-06-30",6.2534,6.3434,6.1914,6.21,267000.0],["2005-07-01",6.2658,6.3,6.1603,6.272,173600.0],["2005-07-05",6.2565,6.6414,6.2565,6.6414,145000.0],["2005-07-06",6.6569,6.6569,6.4552,6.5141,107600.0],["2005-07-07",6.4396,6.5979,6.3434,6.5979,52400.0],["2005-07-08",6.5483,6.6724,6.3683,6.6352,79000.0],["2005-07-11",6.5824,6.7314,6.5514,6.6289,92200.0],["2005-07-12",6.5948,6.5948,6.4086,6.48,153200.0],["2005-07-13",6.4303,6.5079,6.4117,6.4458,55000.0],["2005-07-14",6.5234,6.8183,6.4986,6.7624,175400.0],["2005-07-15",6.7003,6.7283,6.6227,6.6786,72200.0],["2005-07-18",6.6352,6.7189,6.5389,6.6631,70400.0],["2005-07-19",6.6817,6.8058,6.6693,6.8058,77200.0],["2005-07-20",6.7624,6.8183,6.722,6.8183,65400.0],["2005-07-21",6.8183,6.8586,6.7841,6.7965,91800.0],["2005-07-22",6.7593,6.8276,6.5172,6.8214,110000.0],["2005-07-25",6.7934,6.8214,6.5576,6.5948,63600.0],["2005-07-26",6.6538,6.8586,6.5979,6.7872,64000.0],["2005-07-27",6.7376,6.7376,6.331,6.3558,344400.0],["2005-07-28",6.4303,6.4365,6.2131,6.3621,105200.0],["2005-07-29",6.3621,6.3776,6.2938,6.3527,172200.0],["2005-08-01",6.3527,6.4303,6.3124,6.3496,70600.0],["2005-08-02",6.3062,6.4334,6.2845,6.3869,232200.0],["2005-08-03",6.3465,6.3993,6.3155,6.3807,102200.0],["2005-08-04",6.3527,6.3558,6.2069,6.2069,109800.0],["2005-08-05",6.1976,6.2783,6.1603,6.1634,82800.0],["2005-08-08",6.2069,6.2069,5.9586,6.1448,147200.0],["2005-08-09",6.1696,6.4645,6.1386,6.2286,78600.0],["2005-08-10",6.2907,6.3558,6.0548,6.1883,75200.0],["2005-08-11",6.1572,6.3621,6.1262,6.3621,56600.0],["2005-08-12",6.3465,6.3776,6.2069,6.2255,58000.0],["2005-08-15",6.2565,6.3465,6.2286,6.3279,49200.0],["2005-08-16",6.2689,6.3621,6.1821,6.3279,121600.0],["2005-08-17",6.4396,6.7872,6.4117,6.57,362400.0],["2005-08-18",6.5234,6.5855,6.4241,6.4241,100000.0],["2005-08-19",6.421,6.6538,6.421,6.5079,55200.0],["2005-08-22",6.4924,6.6289,6.4924,6.5483,59000.0],["2005-08-23",6.542,6.6134,6.4521,6.5917,91200.0],["2005-08-24",6.5669,6.8183,6.5203,6.6786,161600.0],["2005-08-25",6.6755,6.6879,6.5979,6.6196,87800.0],["2005-08-26",6.6041,6.6507,6.5855,6.6258,110200.0],["2005-08-29",6.6227,6.8089,6.5793,6.8089,96800.0],["2005-08-30",6.7655,6.7655,6.6724,6.7096,48600.0],["2005-08-31",6.7283,6.7872,6.6103,6.7872,107200.0],["2005-09-01",6.7376,6.9052,6.6941,6.8834,145600.0],["2005-09-02",6.8524,6.8524,6.6538,6.7003,59400.0],["2005-09-06",6.66,6.9362,6.66,6.9331,177000.0],["2005-09-07",6.8865,7.2155,6.8865,7.0479,193600.0],["2005-09-08",7.0138,7.0448,6.9455,7.0045,66400.0],["2005-09-09",6.961,7.1689,6.961,7.1348,97200.0],["2005-09-12",7.0665,7.1379,6.9548,7.0883,77400.0],["2005-09-13",7.0417,7.11,7.0014,7.0417,65200.0],["2005-09-14",7.0231,7.1038,7.0231,7.0479,91800.0],["2005-09-15",7.051,7.1348,6.9765,7.1007,76200.0],["2005-09-16",7.1379,7.2155,7.1286,7.1689,355200.0],["2005-09-19",7.1503,7.2124,7.0914,7.1038,47000.0],["2005-09-20",7.0758,7.1069,6.9827,7.0014,100000.0],["2005-09-21",6.9827,7.0014,6.8555,6.8679,123000.0],["2005-09-22",6.8369,6.9983,6.8369,6.9052,78800.0],["2005-09-23",6.8958,6.93,6.84,6.8927,75000.0],["2005-09-26",6.8927,6.9765,6.8307,6.9517,55800.0],["2005-09-27",6.9765,7.4172,6.902,7.29,398200.0],["2005-09-28",7.2931,7.5258,7.2931,7.3738,281600.0],["2005-09-29",7.3645,7.4793,7.3272,7.4762,131400.0],["2005-09-30",7.47,7.4948,7.3148,7.442,119600.0],["2005-10-03",7.3551,7.4638,7.3272,7.3427,137600.0],["2005-10-04",7.3334,7.4172,7.2031,7.2093,115000.0],["2005-10-05",7.172,7.2496,7.0479,7.0541,87400.0],["2005-10-06",7.0231,7.1286,6.8027,6.8958,167800.0],["2005-10-07",6.9207,7.0572,6.9207,7.0386,145600.0],["2005-10-10",7.0138,7.0727,6.8617,6.902,56800.0],["2005-10-11",6.8896,6.9176,6.6414,6.6414,150600.0],["2005-10-12",6.6103,6.9672,6.6103,6.9269,355600.0],["2005-10-13",6.8927,7.0541,6.8276,6.9579,91000.0],["2005-10-14",7.051,7.051,6.7903,6.8927,188000.0],["2005-10-17",6.8586,6.9734,6.781,6.9238,74000.0],["2005-10-18",6.8741,6.9455,6.5172,6.7252,114200.0],["2005-10-19",6.7003,6.9983,6.5948,6.9952,75600.0],["2005-10-20",6.9486,7.0293,6.7096,6.7717,48400.0],["2005-10-21",6.7376,6.8524,6.7127,6.7469,78800.0],["2005-10-24",6.7624,6.8741,6.7407,6.8679,59400.0],["2005-10-25",6.8152,6.8865,6.6941,6.8524,34800.0],["2005-10-26",6.6817,6.7624,6.6817,6.7065,44800.0],["2005-10-27",6.7345,6.7345,6.3714,6.4055,90600.0],["2005-10-28",6.48,6.6227,6.4086,6.6196,163400.0],["2005-10-31",6.6289,6.7314,6.6289,6.7065,84400.0],["2005-11-01",6.7189,6.7934,6.601,6.7065,53200.0],["2005-11-02",6.7407,6.8276,6.7065,6.8276,37600.0],["2005-11-03",6.8152,6.9641,6.7717,6.8493,90200.0],["2005-11-04",6.8524,6.9269,6.8027,6.8834,75000.0],["2005-11-07",6.8369,7.0479,6.8369,7.0107,153800.0],["2005-11-08",6.9703,7.0727,6.9424,7.0727,155200.0],["2005-11-09",7.0914,7.231,6.9703,7.1503,148000.0],["2005-11-10",7.1503,7.2062,6.9983,7.1938,63200.0],["2005-11-11",7.1379,7.29,7.1379,7.2434,35800.0],["2005-11-14",7.1689,7.3676,7.141,7.3676,200400.0],["2005-11-15",7.3241,7.3365,7.0945,7.3117,163200.0],["2005-11-16",7.6034,8.3079,7.5724,8.2272,900400.0],["2005-11-17",8.1589,8.7331,8.1434,8.5158,882600.0],["2005-11-18",8.5748,8.5748,8.3079,8.3793,270800.0],["2005-11-21",8.3203,8.5345,8.2893,8.4941,223400.0],["2005-11-22",8.432,8.4383,8.2707,8.3762,272400.0],["2005-11-23",8.3203,8.4786,8.2458,8.252,249400.0],["2005-11-25",8.2551,8.2645,8.1558,8.252,93600.0],["2005-11-28",8.1776,8.2862,7.9851,8.1993,263600.0],["2005-11-29",8.221,8.3482,8.1682,8.311,190000.0],["2005-11-30",8.2583,8.4445,8.2583,8.4103,246600.0],["2005-12-01",8.3482,8.8076,8.3482,8.7765,543600.0],["2005-12-02",8.7176,8.7765,8.55,8.6896,223800.0],["2005-12-05",8.4569,8.4848,8.3545,8.3855,194600.0],["2005-12-06",8.3762,8.5903,8.3731,8.4165,137200.0],["2005-12-07",8.3824,8.4538,8.3576,8.3669,147800.0],["2005-12-08",8.342,8.7176,8.342,8.6338,284000.0],["2005-12-09",8.6524,8.8417,8.6183,8.7238,353200.0],["2005-12-12",8.7858,8.8262,8.5251,8.6338,168200.0],["2005-12-13",8.5655,9.0589,8.5655,8.9751,253400.0],["2005-12-14",8.9534,9.211,8.9534,9.0248,251400.0],["2005-12-15",8.9534,8.972,8.6555,8.7734,218600.0],["2005-12-16",8.7579,9.0527,8.702,8.9814,421800.0],["2005-12-19",9.0465,9.0527,8.6865,8.8014,228000.0],["2005-12-20",8.7269,8.9007,8.7269,8.8448,156600.0],["2005-12-21",8.8076,8.882,8.581,8.7579,142800.0],["2005-12-22",8.7145,9.1117,8.7145,9.1117,223600.0],["2005-12-23",9.1489,9.5586,9.1396,9.4562,255800.0],["2005-12-27",9.4065,9.4593,8.882,9.0931,230600.0],["2005-12-28",9.0341,9.3382,8.9472,9.3134,142800.0],["2005-12-29",9.2545,9.2545,9.031,9.1769,152000.0],["2005-12-30",9.1241,9.3103,9.0341,9.1769,141200.0],["2006-01-03",9.1241,9.1955,8.8851,8.91,185800.0],["2006-01-04",8.8758,9.4282,8.8758,9.3507,208600.0],["2006-01-05",9.3103,9.6579,9.1396,9.5834,268600.0],["2006-01-06",9.5276,9.9217,9.5276,9.8317,209200.0],["2006-01-09",9.8069,9.99,9.7107,9.8845,165400.0],["2006-01-10",9.7665,9.8472,9.6362,9.7448,163200.0],["2006-01-11",9.7138,9.8069,9.7107,9.7758,179000.0],["2006-01-12",9.7851,9.7851,9.5617,9.6982,115400.0],["2006-01-13",9.6672,9.7541,9.5803,9.6393,137000.0],["2006-01-17",9.6176,9.6703,9.5058,9.5927,264000.0],["2006-01-18",9.481,9.6176,9.4282,9.5958,96400.0],["2006-01-19",9.6207,9.9745,9.5586,9.9434,129400.0],["2006-01-20",9.9931,9.9931,9.6548,9.7107,107400.0],["2006-01-23",9.7665,9.8286,9.4996,9.571,83000.0],["2006-01-24",9.5617,10.0738,9.54,10.0645,154600.0],["2006-01-25",10.0148,10.0924,9.6982,9.7479,202600.0],["2006-01-26",9.7758,9.8565,9.7448,9.7758,138400.0],["2006-01-27",9.7758,9.9124,9.7107,9.782,91000.0],["2006-01-30",9.7572,9.7758,9.5741,9.6393,202600.0],["2006-01-31",9.6269,9.7448,9.391,9.4314,246000.0],["2006-02-01",9.3817,9.4345,9.2172,9.3693,124000.0],["2006-02-02",9.2979,9.4251,9.1303,9.4065,112400.0],["2006-02-03",9.3755,9.512,9.2358,9.5089,92800.0],["2006-02-06",9.5679,9.602,9.3445,9.4686,122600.0],["2006-02-07",9.3941,9.6517,9.332,9.5989,155000.0],["2006-02-08",9.6207,9.8069,9.5834,9.6051,308200.0],["2006-02-09",9.6889,9.6889,9.5027,9.5214,85800.0],["2006-02-10",9.5369,9.5431,9.3972,9.4872,97200.0],["2006-02-13",9.4034,9.481,8.6555,8.7176,387800.0],["2006-02-14",8.7145,9.2793,8.5996,9.1024,176200.0],["2006-02-15",9.6238,10.53,9.5214,10.2414,1086200.0],["2006-02-16",10.2413,10.592,10.2413,10.5207,327800.0],["2006-02-17",10.5331,10.5393,10.1948,10.2724,325800.0],["2006-02-21",10.3624,11.132,10.2103,11.0576,656400.0],["2006-02-22",11.0389,11.3927,10.8745,11.132,795800.0],["2006-02-23",11.0358,11.1693,11.011,11.07,233800.0],["2006-02-24",11.0296,11.2996,11.0141,11.2407,254000.0],["2006-02-27",11.25,11.3369,11.16,11.1786,172200.0],["2006-02-28",11.1413,11.1786,10.9303,10.9986,127200.0],["2006-03-01",10.9551,11.1072,10.7565,10.9396,250000.0],["2006-03-02",10.9613,11.0824,10.8527,11.0824,163400.0],["2006-03-03",10.9644,10.9924,10.8589,10.862,147200.0],["2006-03-06",10.8651,10.9893,10.7876,10.8869,237800.0],["2006-03-07",10.862,10.9738,10.8,10.89,177600.0],["2006-03-08",10.8682,11.1103,10.831,11.0886,189800.0],["2006-03-09",11.1755,11.5138,11.0917,11.4889,707400.0],["2006-03-10",11.5169,11.7124,11.4393,11.7124,232400.0],["2006-03-13",11.7465,11.8738,11.7248,11.8707,302400.0],["2006-03-14",11.88,12.0662,11.7993,11.9172,391200.0],["2006-03-15",11.8862,12.0413,11.8396,11.9824,229800.0],["2006-03-16",12.001,12.1407,11.9358,12.0538,254800.0],["2006-03-17",12.0848,12.1406,11.9172,12.091,372600.0],["2006-03-20",12.0507,12.3889,12.0444,12.2462,272800.0],["2006-03-21",11.672,12.2586,11.6038,11.672,377600.0],["2006-03-22",11.5789,12.0413,11.5572,11.9451,372400.0],["2006-03-23",11.9482,12.0196,11.7217,11.9234,140200.0],["2006-03-24",11.9731,12.2275,11.8489,12.212,165000.0],["2006-03-27",12.2182,12.2307,11.582,11.7682,247000.0],["2006-03-28",11.6751,11.7775,11.3275,11.3865,222200.0],["2006-03-29",11.3803,11.762,11.1103,11.5603,593400.0],["2006-03-30",11.6131,11.7124,11.2748,11.3648,366000.0],["2006-03-31",11.4207,11.4517,11.1413,11.3276,148600.0],["2006-04-03",11.2996,11.672,11.281,11.5448,381000.0],["2006-04-04",11.5324,12.0972,11.4703,12.0662,503600.0],["2006-04-05",12.1034,12.181,11.6658,11.9141,271600.0],["2006-04-06",11.9482,12.1686,11.88,12.122,239600.0],["2006-04-07",12.181,12.181,11.9234,12.0382,337000.0],["2006-04-10",12.0848,12.0848,11.9017,12.0444,227000.0],["2006-04-11",12.1034,12.1034,11.5913,11.7279,308800.0],["2006-04-12",11.8707,11.8707,11.5417,11.7527,163600.0],["2006-04-13",11.7403,12.0165,11.6193,11.8862,88000.0],["2006-04-17",11.852,11.8769,11.5479,11.6876,89200.0],["2006-04-18",11.7589,11.9917,11.6069,11.9824,127400.0],["2006-04-19",12.032,12.032,11.5758,11.8738,196200.0],["2006-04-20",11.8893,11.9265,11.5479,11.9017,147800.0],["2006-04-21",12.0227,12.1034,11.7776,12.0755,199600.0],["2006-04-24",12.1034,12.1034,11.7093,11.7993,176000.0],["2006-04-25",11.8769,12.0134,11.6813,11.9793,196600.0],["2006-04-26",12.0382,13.2051,12.0103,12.5565,1094400.0],["2006-04-27",12.5658,12.6341,12.1779,12.1965,391600.0],["2006-04-28",12.1965,12.4076,12.0444,12.1717,120000.0],["2006-05-01",12.0848,12.3331,12.0134,12.2182,255200.0],["2006-05-02",12.1996,12.4665,12.1841,12.4262,250600.0],["2006-05-03",12.4634,12.4634,12.2151,12.4044,97000.0],["2006-05-04",12.4479,13.1151,12.4479,12.96,234000.0],["2006-05-05",13.0344,13.2206,12.7241,12.8669,257000.0],["2006-05-08",12.8327,13.1493,12.721,13.0189,127000.0],["2006-05-09",13.0189,14.1424,13.0189,13.3603,513800.0],["2006-05-10",12.7241,13.1679,12.4758,13.081,521800.0],["2006-05-11",13.0375,13.0375,12.6775,12.8638,328400.0],["2006-05-12",12.8793,12.8793,12.6465,12.7272,256000.0],["2006-05-15",12.6465,12.9041,12.6062,12.7365,294200.0],["2006-05-16",12.8048,13.022,12.6496,12.9134,181400.0],["2006-05-17",12.8172,12.8513,12.3517,12.4138,320800.0],["2006-05-18",12.4448,12.4913,12.1686,12.1717,270400.0],["2006-05-19",12.1779,12.3144,11.9482,12.2524,293800.0],["2006-05-22",12.1965,12.2182,11.762,11.9296,322600.0],["2006-05-23",12.1313,12.6527,12.122,12.5689,420400.0],["2006-05-24",13.0996,13.8041,12.9786,13.7669,1435000.0],["2006-05-25",13.8196,14.0213,13.5372,14.0213,1059600.0],["2006-05-26",14.6824,14.9431,14.1455,14.8375,1382000.0],["2006-05-30",14.8996,15.2596,14.4682,14.5024,1171200.0],["2006-05-31",14.4837,14.85,14.4837,14.7817,695200.0],["2006-06-01",14.8189,15.1355,14.7786,15.1355,478000.0],["2006-06-02",15.2782,15.7375,15.2068,15.4396,738400.0],["2006-06-05",15.5547,15.7227,15.0507,15.0787,600600.0],["2006-06-06",15.1783,15.2809,14.9325,15.0725,447400.0],["2006-06-07",15.0445,16.4351,15.0445,15.5796,1244600.0],["2006-06-08",15.6574,15.9778,14.8236,15.5454,1026400.0],["2006-06-09",15.592,15.8907,15.48,15.5609,450800.0],["2006-06-12",15.7072,15.7072,14.6401,14.6401,828000.0],["2006-06-13",14.6214,14.6774,14.0615,14.2606,759000.0],["2006-06-14",14.2263,14.6059,13.8437,14.5903,564400.0],["2006-06-15",14.7303,15.2281,14.7117,15.1596,706200.0],["2006-06-16",15.1596,15.4925,15.1596,15.4645,877400.0],["2006-06-19",15.5578,15.6698,15.1441,15.3929,421200.0],["2006-06-20",15.3929,15.4769,15.2747,15.3712,248400.0],["2006-06-21",15.2996,16.6435,15.2436,16.6435,1202200.0],["2006-06-22",16.7275,17.0511,16.0431,16.4351,960600.0],["2006-06-23",16.5689,16.8862,15.5796,16.3822,860200.0],["2006-06-26",16.6435,16.7991,15.9902,16.6809,636400.0],["2006-06-27",16.7991,17.0417,16.5378,16.8115,637700.0],["2006-06-28",16.9049,17.5519,16.8115,17.2284,765400.0],["2006-06-29",17.2844,17.7262,17.2782,17.5146,764500.0],["2006-06-30",17.7635,18.199,17.6639,17.9626,1552700.0],["2006-07-03",18.1679,18.759,18.1057,18.6905,569200.0],["2006-07-05",18.5101,18.6906,17.5706,18.0621,633200.0],["2006-07-06",18.3546,18.7777,17.7884,18.0061,637500.0],["2006-07-07",18.0684,18.1555,17.5644,17.6079,598300.0],["2006-07-10",17.6079,17.6702,16.6498,17.3715,744100.0],["2006-07-11",17.216,17.4959,16.768,17.4026,675000.0],["2006-07-12",17.5146,17.9626,17.2906,17.3093,487300.0],["2006-07-13",16.9546,17.0791,15.6294,15.8409,1664800.0],["2006-07-14",15.8409,16.4756,15.5734,16.208,795500.0],["2006-07-17",16.0587,16.656,15.7165,16.0027,640600.0],["2006-07-18",16.0836,16.7867,16.0836,16.7431,576900.0],["2006-07-19",16.7991,18.1928,16.7991,18.0684,1214800.0],["2006-07-20",18.2052,18.3048,17.4213,17.6142,1117000.0],["2006-07-21",17.6142,17.7137,16.9111,17.1289,538800.0],["2006-07-24",17.2035,18.1679,17.1786,18.1181,677600.0],["2006-07-25",18.1679,18.9519,18.0808,18.6034,609700.0],["2006-07-26",18.6097,18.7092,17.6079,17.8319,830200.0],["2006-07-27",17.8319,18.3421,16.768,16.8738,779300.0],["2006-07-28",16.9111,17.3715,16.3573,17.2968,710100.0],["2006-07-31",17.2906,17.6017,17.0417,17.5084,418400.0],["2006-08-01",17.4524,17.4959,16.8986,17.0915,355500.0],["2006-08-02",17.1164,17.7759,17.1164,17.2968,382900.0],["2006-08-03",17.2097,17.9501,17.0355,17.6328,371500.0],["2006-08-04",17.8506,18.1617,17.2222,17.5271,425400.0],["2006-08-07",17.5208,17.7199,17.104,17.4213,322100.0],["2006-08-08",17.5208,17.8817,17.0542,17.16,332300.0],["2006-08-09",17.3715,17.8319,17.2471,17.5084,466400.0],["2006-08-10",17.4213,18.6283,17.0542,18.311,891500.0],["2006-08-11",18.3235,18.3235,17.6577,17.6577,347400.0],["2006-08-14",17.9501,19.263,17.9501,18.2675,869800.0],["2006-08-15",18.7777,19.375,18.2301,19.2692,998400.0],["2006-08-16",14.6214,14.7894,13.5637,13.937,13833500.0],["2006-08-17",14.2481,14.7645,14.0863,14.1548,3292600.0],["2006-08-18",14.0863,14.3663,14.0863,14.2295,1041800.0],["2006-08-21",14.1112,14.1548,13.6633,13.8499,1000400.0],["2006-08-22",13.7877,13.9681,13.7753,13.8997,551700.0],["2006-08-23",13.7628,13.9868,13.5824,13.7877,477900.0],["2006-08-24",13.8935,13.9495,13.5762,13.6135,582300.0],["2006-08-25",13.5326,13.5326,12.6615,12.898,1271300.0],["2006-08-28",12.8482,13.2526,12.8482,13.066,692300.0],["2006-08-29",13.1717,13.3397,13.0846,13.3148,494000.0],["2006-08-30",13.2899,13.5637,13.2153,13.2588,577200.0],["2006-08-31",13.2526,13.3397,12.9477,12.9851,671300.0],["2006-09-01",13.0037,13.234,12.9602,13.0286,350900.0],["2006-09-05",13.1655,13.1655,12.5869,12.842,484100.0],["2006-09-06",12.7549,13.3148,12.7486,13.2588,819200.0],["2006-09-07",13.1468,13.4268,12.8731,13.0037,576800.0],["2006-09-08",12.9975,13.3211,12.8793,12.9291,412700.0],["2006-09-11",12.8482,12.9726,12.3318,12.562,379700.0],["2006-09-12",12.506,12.8793,12.3753,12.8606,336200.0],["2006-09-13",12.9104,12.9104,12.5744,12.7611,337100.0],["2006-09-14",12.6678,12.6926,12.4687,12.4998,344500.0],["2006-09-15",12.5931,12.8731,12.4998,12.7611,678700.0],["2006-09-18",12.6926,13.1655,12.6926,13.0722,466200.0],["2006-09-19",13.1157,13.1282,12.5309,12.5869,620200.0],["2006-09-20",12.7362,12.9291,12.506,12.5931,473200.0],["2006-09-21",12.5558,12.5869,12.2322,12.2571,605800.0],["2006-09-22",12.226,12.2509,11.3923,11.6474,1124300.0],["2006-09-25",11.5478,12.1887,11.4296,12.0269,689000.0],["2006-09-26",12.0394,12.2198,11.7656,12.2198,561700.0],["2006-09-27",12.2447,12.786,12.1638,12.6802,656100.0],["2006-09-28",12.674,13.4517,12.6242,13.3895,897400.0],["2006-09-29",13.3957,13.4704,12.8669,12.8731,589100.0],["2006-10-02",12.8046,13.2651,12.5433,12.6055,385400.0],["2006-10-03",12.5184,12.7175,12.4002,12.4998,536100.0],["2006-10-04",12.4127,13.0908,12.4002,13.0535,290000.0],["2006-10-05",13.1033,13.5326,12.9851,13.5326,412300.0],["2006-10-06",13.5326,14.0739,13.4019,13.9992,980300.0],["2006-10-09",14.0304,14.1237,13.7317,13.8188,557300.0],["2006-10-10",13.8935,13.937,13.4891,13.6882,880600.0],["2006-10-11",13.5824,13.8313,13.5139,13.6695,421400.0],["2006-10-12",13.8312,13.9246,13.5699,13.5948,374800.0],["2006-10-13",13.5637,13.7193,13.4642,13.5388,481200.0],["2006-10-16",13.5824,13.8686,13.5388,13.7006,238000.0],["2006-10-17",13.5699,13.5699,13.2651,13.4766,361100.0],["2006-10-18",13.545,13.7006,13.2837,13.3459,326400.0],["2006-10-19",13.4082,13.9806,13.3771,13.9495,341900.0],["2006-10-20",14.0179,14.0241,13.5575,13.7379,342400.0],["2006-10-23",13.6881,13.9059,13.5015,13.7006,187800.0],["2006-10-24",13.6881,14.0677,13.6881,13.7441,176300.0],["2006-10-25",13.7939,14.1175,13.7504,14.0926,226200.0],["2006-10-26",14.1797,14.5717,14.0677,14.5343,346300.0],["2006-10-27",14.5281,14.9823,14.4161,14.6028,430400.0],["2006-10-30",14.6152,14.6214,14.2232,14.5157,252400.0],["2006-10-31",14.5779,14.9139,14.5654,14.7521,366400.0],["2006-11-01",14.665,14.9325,14.0428,14.0552,436100.0],["2006-11-02",14.0926,14.6028,13.9806,14.385,289800.0],["2006-11-03",14.5032,14.7396,14.4348,14.5219,193800.0],["2006-11-06",14.6401,14.8952,14.6152,14.8641,306800.0],["2006-11-07",14.9014,15.1565,14.7148,15.1503,330900.0],["2006-11-08",15.1441,15.3494,14.8081,15.3369,515100.0],["2006-11-09",15.5547,16.488,15.4925,15.984,866700.0],["2006-11-10",15.984,16.3947,15.9467,16.3947,418600.0],["2006-11-13",16.488,16.7866,16.3324,16.6933,457800.0],["2006-11-14",16.7555,16.7991,16.2205,16.5938,654700.0],["2006-11-15",20.2833,21.845,19.8167,20.9055,4811600.0],["2006-11-16",20.9055,21.6335,20.7562,20.8806,1077300.0],["2006-11-17",20.526,20.9926,20.2709,20.918,698200.0],["2006-11-20",20.8309,22.0815,20.8246,22.013,991400.0],["2006-11-21",22.013,23.4752,22.013,23.4752,1063900.0],["2006-11-22",23.4876,24.172,23.1703,23.2761,1141700.0],["2006-11-24",23.2699,23.6183,23.0521,23.1827,291400.0],["2006-11-27",23.1205,23.1205,21.9384,22.0068,1022800.0],["2006-11-28",21.9073,22.405,21.8077,22.3739,500300.0],["2006-11-29",22.6601,23.0396,22.517,22.9276,439400.0],["2006-11-30",23.0396,23.0396,22.3926,22.5108,446800.0],["2006-12-01",22.5294,22.5543,21.845,22.3241,542400.0],["2006-12-04",22.4797,24.3213,22.4797,23.8547,1044400.0],["2006-12-05",23.9667,24.004,23.3507,23.6369,515600.0],["2006-12-06",23.6805,23.9231,23.4441,23.4565,454100.0],["2006-12-07",23.525,23.6369,23.1765,23.1827,316100.0],["2006-12-08",23.077,23.9232,22.9712,23.7054,319500.0],["2006-12-11",23.7863,23.8298,22.7348,22.965,790800.0],["2006-12-12",23.9667,24.1658,23.1392,23.4005,1567800.0],["2006-12-13",23.6432,23.8112,23.021,23.2139,605500.0],["2006-12-14",23.3259,24.9187,23.2761,24.5516,1175100.0],["2006-12-15",24.7755,24.8129,23.8734,23.8734,1137100.0],["2006-12-18",24.1969,24.5453,23.5747,23.6681,589300.0],["2006-12-19",23.6432,23.7614,23.0521,23.2574,563800.0],["2006-12-20",23.2387,24.0849,23.2325,23.3321,392500.0],["2006-12-21",23.3818,23.5187,22.4983,22.6477,550000.0],["2006-12-22",22.7348,22.7348,22.1312,22.4859,419200.0],["2006-12-26",22.4361,22.9152,22.3988,22.7472,271200.0],["2006-12-27",22.8343,23.3943,22.797,23.357,240400.0],["2006-12-28",23.357,23.357,22.9152,23.1081,284000.0],["2006-12-29",23.1516,23.2947,22.7037,22.9276,379600.0],["2007-01-03",23.1019,23.1081,21.9197,22.349,809700.0],["2007-01-04",22.2743,22.2743,21.5277,22.0068,542800.0],["2007-01-05",21.8015,21.9446,21.5651,21.7206,520500.0],["2007-01-08",21.7704,22.1872,21.7144,22.0815,570100.0],["2007-01-09",22.1375,22.2432,21.4904,21.789,453000.0],["2007-01-10",21.7766,21.9073,21.3597,21.8202,697700.0],["2007-01-11",21.8264,22.8281,21.3535,22.6788,863700.0],["2007-01-12",22.7659,23.2699,22.7161,23.1703,637600.0],["2007-01-16",23.2076,23.2325,22.4423,22.7161,532900.0],["2007-01-17",22.6352,22.7161,22.0939,22.4299,631200.0],["2007-01-18",22.2868,22.3926,21.4531,21.5526,446800.0],["2007-01-19",21.4904,21.6024,21.2415,21.4282,470700.0],["2007-01-22",21.4033,21.4157,20.6567,20.918,511800.0],["2007-01-23",20.7375,21.845,20.7375,21.733,724100.0],["2007-01-24",21.7766,22.6228,21.7766,22.5606,491100.0],["2007-01-25",22.6103,22.6725,21.6584,21.9259,986500.0],["2007-01-26",21.9384,22.1624,21.3473,21.7268,354000.0],["2007-01-29",21.6273,21.9695,21.4219,21.8637,334200.0],["2007-01-30",21.8948,21.8948,21.2166,21.31,473200.0],["2007-01-31",21.3722,21.7953,20.9055,21.5091,649100.0],["2007-02-01",21.6148,21.7206,21.1295,21.4282,497400.0],["2007-02-02",21.5277,21.8948,21.3286,21.4468,415800.0],["2007-02-05",21.3784,22.1375,20.9677,21.8948,490500.0],["2007-02-06",22.0752,22.9276,22.0192,22.8281,829800.0],["2007-02-07",22.9401,23.4627,22.741,23.2263,605700.0],["2007-02-08",23.2263,23.5872,22.8779,23.2636,408100.0],["2007-02-09",23.2947,23.3321,22.6477,22.7721,538000.0],["2007-02-12",23.3321,24.5764,23.0521,24.1285,1242700.0],["2007-02-13",24.2654,24.2654,23.5809,23.6992,874400.0],["2007-02-14",17.9501,18.9456,17.5768,18.7217,11317100.0],["2007-02-15",18.8399,18.8461,18.0435,18.2426,2579800.0],["2007-02-16",18.2052,18.5412,18.0746,18.4479,1462800.0],["2007-02-20",18.423,18.479,18.1492,18.2675,1446100.0],["2007-02-21",18.2177,18.5226,18.1244,18.3359,922100.0],["2007-02-22",18.3981,18.5723,18.2363,18.2363,1013000.0],["2007-02-23",18.255,18.255,17.3279,17.6453,1638300.0],["2007-02-26",17.6577,17.8755,17.3902,17.5084,1038300.0],["2007-02-27",17.328,17.328,16.7991,16.9235,1275400.0],["2007-02-28",16.8924,16.9298,16.2453,16.5938,1640800.0],["2007-03-01",16.4196,16.5191,15.7725,16.2578,1297400.0],["2007-03-02",16.208,16.5502,16.1769,16.2827,1126100.0],["2007-03-05",16.0462,16.208,15.169,15.1938,1648000.0],["2007-03-06",15.4427,15.6916,15.2063,15.5298,1588900.0],["2007-03-07",15.6978,16.1707,15.648,15.8347,1602000.0],["2007-03-08",16.2267,16.2765,15.4427,15.4738,1337300.0],["2007-03-09",15.5858,15.7476,15.4614,15.7476,899600.0],["2007-03-12",15.648,15.872,15.4489,15.704,857900.0],["2007-03-13",15.592,15.7974,15.1565,15.2561,725200.0],["2007-03-14",15.1752,15.3556,14.8019,15.225,714100.0],["2007-03-15",15.1876,15.4863,15.0943,15.2747,552500.0],["2007-03-16",15.2685,15.3432,14.9201,15.225,698800.0],["2007-03-19",15.3307,15.3867,15.2436,15.3058,546100.0],["2007-03-20",15.2685,15.3121,15.0383,15.1876,400700.0],["2007-03-21",15.3058,16.4133,15.3058,16.2018,1374900.0],["2007-03-22",16.2889,16.8738,16.2391,16.5067,1464300.0],["2007-03-23",16.4693,16.7991,16.4693,16.7369,623700.0],["2007-03-26",16.7369,16.9235,16.6,16.8053,899600.0],["2007-03-27",16.7182,16.8489,16.2827,16.3324,537100.0],["2007-03-28",16.3387,16.6,16.3013,16.432,459400.0],["2007-03-29",16.6311,16.88,16.3885,16.7431,680300.0],["2007-03-30",16.7244,17.1102,16.6249,17.0729,651900.0],["2007-04-02",17.0915,17.2844,16.9546,17.2222,704100.0],["2007-04-03",17.2657,17.3902,17.1724,17.2595,751500.0],["2007-04-04",17.2657,17.527,17.2346,17.4275,834800.0],["2007-04-05",17.4524,17.4959,17.3155,17.3653,634200.0],["2007-04-09",13.937,14.1237,13.4517,13.769,6561900.0],["2007-04-10",13.7441,14.2046,13.6259,14.0615,2161800.0],["2007-04-11",14.1237,14.4597,13.8499,14.3166,1806900.0],["2007-04-12",14.3663,14.6214,14.2295,14.6152,875200.0],["2007-04-13",14.553,14.9014,14.4472,14.7956,1242600.0],["2007-04-16",14.8827,15.2001,14.7521,15.1503,696200.0],["2007-04-17",15.1378,15.2872,14.9636,15.113,700100.0],["2007-04-18",15.0196,15.1938,14.7521,14.9947,674100.0],["2007-04-19",14.9263,15.4054,14.7521,15.0943,740600.0],["2007-04-20",15.3245,15.4303,15.1378,15.3992,510800.0],["2007-04-23",15.4552,15.6107,15.2436,15.2747,445400.0],["2007-04-24",15.2747,15.4054,14.9761,15.0694,414400.0],["2007-04-25",15.1752,15.2001,14.6401,14.9325,782600.0],["2007-04-26",14.9263,15.2872,14.7396,15.2312,636800.0],["2007-04-27",15.1379,15.2063,14.8516,14.8828,602700.0],["2007-04-30",14.8516,14.8516,14.161,14.1735,980800.0],["2007-05-01",14.217,14.4534,13.7255,13.9432,1110900.0],["2007-05-02",13.881,14.1548,13.881,14.0304,919600.0],["2007-05-03",13.9743,13.9743,13.6944,13.8126,973800.0],["2007-05-04",13.7566,14.1423,13.7566,14.1175,679300.0],["2007-05-07",14.1237,14.385,13.937,13.993,466400.0],["2007-05-08",13.8935,13.8935,13.7193,13.8126,471700.0],["2007-05-09",13.7317,14.0179,13.7255,13.9432,365300.0],["2007-05-10",13.8064,13.9806,13.5948,13.7255,791000.0],["2007-05-11",13.8748,13.9184,13.5637,13.8686,661200.0],["2007-05-14",13.8312,14.0428,13.6695,13.713,438600.0],["2007-05-15",13.6944,14.1175,13.6944,13.9432,693200.0],["2007-05-16",14.0428,14.0428,13.7193,13.8997,381100.0],["2007-05-17",13.8935,13.937,13.6197,13.6819,467400.0],["2007-05-18",13.7441,14.3414,13.4082,14.2668,705400.0],["2007-05-21",14.3352,14.8952,14.273,14.6028,893500.0],["2007-05-22",14.8143,15.1441,14.8019,15.0445,740500.0],["2007-05-23",15.0258,15.5547,15.0196,15.1938,976700.0],["2007-05-24",15.1503,15.4552,14.7832,14.8703,707400.0],["2007-05-25",14.8703,15.2747,14.8205,15.2312,421300.0],["2007-05-29",15.3307,15.9902,15.3307,15.6356,1022800.0],["2007-05-30",16.7307,16.9857,15.0694,15.2996,2927000.0],["2007-05-31",15.48,15.48,14.7832,14.9076,1409000.0],["2007-06-01",14.9076,15.0881,14.6712,14.8454,827300.0],["2007-06-04",14.939,14.939,14.5397,14.6894,657200.0],["2007-06-05",14.6395,14.8704,14.4273,14.5521,781800.0],["2007-06-06",14.4024,14.4835,14.159,14.471,497600.0],["2007-06-07",14.3712,14.496,13.8907,14.0592,747800.0],["2007-06-08",14.2152,14.2526,13.7284,13.8095,914100.0],["2007-06-11",13.6723,13.7159,13.1106,13.3603,1448000.0],["2007-06-12",13.2417,13.4039,12.8298,12.9422,933000.0],["2007-06-13",12.9734,13.1106,12.8361,12.9983,654700.0],["2007-06-14",13.0545,13.1918,12.9546,13.1668,506900.0],["2007-06-15",13.3727,13.6847,13.017,13.067,920000.0],["2007-06-18",13.1294,13.1668,12.9983,13.042,395300.0],["2007-06-19",13.0857,13.2854,13.0295,13.2542,852800.0],["2007-06-20",13.2667,13.7159,13.1169,13.173,695200.0],["2007-06-21",13.1356,13.4289,13.0482,13.3166,605400.0],["2007-06-22",13.3103,13.4975,13.1106,13.2479,1207400.0],["2007-06-25",13.1543,13.2042,12.8111,13.0108,875800.0],["2007-06-26",13.042,13.1481,12.7113,12.8486,568800.0],["2007-06-27",12.8423,13.0794,12.73,13.0482,452700.0],["2007-06-28",13.0233,13.5287,13.0233,13.2666,761400.0],["2007-06-29",13.2854,13.6598,13.2604,13.4039,1189400.0],["2007-07-02",13.4788,13.4788,13.1044,13.3915,616500.0],["2007-07-03",13.3228,13.7846,13.2979,13.5475,366400.0],["2007-07-05",13.5287,13.7534,13.2292,13.2916,397600.0],["2007-07-06",13.3291,13.8907,13.3103,13.8283,571600.0],["2007-07-09",13.8657,14.0654,13.6473,14.0155,545900.0],["2007-07-10",14.0467,14.0467,13.7659,13.8345,504800.0],["2007-07-11",13.8095,14.6333,13.8095,14.446,931400.0],["2007-07-12",14.5022,14.7768,14.5022,14.6957,677400.0],["2007-07-13",14.8517,15.0513,14.5521,14.6021,609900.0],["2007-07-16",15.0077,15.2011,14.8205,15.1075,762300.0],["2007-07-17",15.2885,15.3758,14.9328,15.0077,509700.0],["2007-07-18",14.9702,14.9827,14.5708,14.6707,815700.0],["2007-07-19",14.8392,15.2323,14.5334,14.8704,1214900.0],["2007-07-20",14.8392,14.9577,14.5958,14.7768,580200.0],["2007-07-23",14.8953,15.1512,14.627,14.6832,486000.0],["2007-07-24",14.5708,14.7518,14.159,14.2214,528900.0],["2007-07-25",14.2588,14.3524,13.8844,14.2089,689500.0],["2007-07-26",13.9593,14.0404,13.5974,13.8907,735400.0],["2007-07-27",13.7971,13.8657,13.4788,13.5038,476800.0],["2007-07-30",13.5038,13.691,13.2355,13.6223,401400.0],["2007-07-31",13.6972,13.8907,13.2604,13.2666,326500.0],["2007-08-01",13.2292,13.5911,13.0233,13.535,461500.0],["2007-08-02",13.6223,13.9156,13.3291,13.7097,525800.0],["2007-08-03",13.6972,14.0217,13.5287,13.6348,531800.0],["2007-08-06",13.6348,14.2838,13.1606,14.1715,602000.0],["2007-08-07",14.1216,15.7253,14.0529,15.6005,1058600.0],["2007-08-08",15.5942,16.9671,15.5381,16.5178,2128800.0],["2007-08-09",16.5178,17.9031,16.2869,17.4101,2689400.0],["2007-08-10",16.9109,17.5911,15.9062,16.2807,1427500.0],["2007-08-13",16.3867,17.0669,15.6878,16.368,561000.0],["2007-08-14",16.7549,16.8485,15.2448,15.4757,651500.0],["2007-08-15",16.5303,16.5303,15.3696,15.5318,843300.0],["2007-08-16",15.4133,15.8376,15.0201,15.6816,931500.0],["2007-08-17",16.237,16.68,15.3696,15.5506,623000.0],["2007-08-20",15.613,16.3805,15.613,16.1746,527100.0],["2007-08-21",16.4554,16.6613,16.2183,16.4179,470400.0],["2007-08-22",16.5864,16.8485,16.5427,16.7487,379300.0],["2007-08-23",16.8485,16.8485,16.2245,16.574,276000.0],["2007-08-24",16.549,16.8111,16.2807,16.6863,188300.0],["2007-08-27",16.6925,16.836,16.524,16.5428,222000.0],["2007-08-28",16.4679,16.7924,16.3805,16.524,356800.0],["2007-08-29",16.6863,17.1044,16.4304,17.0856,386900.0],["2007-08-30",16.8485,17.3103,16.549,16.7237,304200.0],["2007-08-31",16.9983,17.4101,16.8797,17.1605,218900.0],["2007-09-04",17.0545,17.9156,16.9796,17.1793,502500.0],["2007-09-05",17.1668,18.003,17.1668,17.8158,399600.0],["2007-09-06",17.641,17.9468,17.4788,17.7658,217500.0],["2007-09-07",17.5162,17.5162,16.7612,17.0357,323200.0],["2007-09-10",17.0357,17.4476,16.7237,17.017,223600.0],["2007-09-11",17.1231,17.5474,17.0544,17.2791,208100.0],["2007-09-12",17.2292,17.7034,17.1668,17.4725,552500.0],["2007-09-13",17.5724,17.8594,17.2417,17.3041,270400.0],["2007-09-14",17.4538,17.7658,17.173,17.4101,280400.0],["2007-09-17",17.2541,17.5287,17.1605,17.2541,165500.0],["2007-09-18",17.3103,17.4663,16.8548,17.3228,412100.0],["2007-09-19",17.3914,18.134,17.3914,18.0404,466300.0],["2007-09-20",17.8407,17.9343,17.329,17.4476,369000.0],["2007-09-21",17.6161,17.7721,17.3789,17.4725,492000.0],["2007-09-24",17.4725,17.9094,17.2541,17.2666,207100.0],["2007-09-25",17.1231,17.3914,17.1168,17.1855,293700.0],["2007-09-26",17.2541,17.4601,16.9484,17.1668,485700.0],["2007-09-27",17.173,17.5349,17.017,17.3165,267900.0],["2007-09-28",17.3727,17.4413,16.9608,16.9858,209800.0],["2007-10-01",16.9109,17.6285,16.8797,17.6223,500300.0],["2007-10-02",18.0966,18.7081,17.9655,18.2775,564800.0],["2007-10-03",18.1465,20.0622,18.1465,20.031,1294200.0],["2007-10-04",19.6254,19.719,18.9515,19.4444,765000.0],["2007-10-05",19.5505,20.1995,19.4132,19.9,368000.0],["2007-10-08",19.6067,19.9,19.1886,19.4507,364400.0],["2007-10-09",19.4694,19.7315,19.2572,19.5942,190800.0],["2007-10-10",19.5443,19.7627,19.1636,19.2822,440600.0],["2007-10-11",19.1699,19.3758,18.5334,18.8891,364000.0],["2007-10-12",18.8766,19.0388,18.7143,18.8891,162700.0],["2007-10-15",18.7081,19.3321,18.7019,18.8891,315700.0],["2007-10-16",18.8017,19.0638,18.4335,18.5022,334500.0],["2007-10-17",18.5646,18.9015,18.2526,18.446,370400.0],["2007-10-18",18.2526,18.2526,17.8157,17.9905,543000.0],["2007-10-19",18.0092,18.0342,17.2479,17.2479,475600.0],["2007-10-22",17.1044,17.5661,16.886,17.3727,484600.0],["2007-10-23",17.5786,17.6785,17.2105,17.5537,391100.0],["2007-10-24",17.3852,17.4788,16.8984,17.3789,502900.0],["2007-10-25",17.329,17.485,17.0232,17.1793,324800.0],["2007-10-26",17.354,17.6722,17.198,17.6161,378400.0],["2007-10-29",17.6098,18.421,17.6098,18.0966,342400.0],["2007-10-30",18.0529,18.4086,17.9718,18.1839,267900.0],["2007-10-31",18.2401,18.7705,18.0966,18.6083,351000.0],["2007-11-01",18.3649,18.5833,17.3665,17.4788,514100.0],["2007-11-02",17.6223,17.6785,17.1792,17.4289,309400.0],["2007-11-05",17.198,17.3977,17.0232,17.1231,244800.0],["2007-11-06",17.1356,17.7845,17.0544,17.7471,358200.0],["2007-11-07",17.5225,17.9031,17.4351,17.7034,368600.0],["2007-11-08",17.8969,18.0966,17.5412,17.9842,386800.0],["2007-11-09",17.7034,17.7846,17.2354,17.3977,291700.0],["2007-11-12",17.3415,17.6285,16.9109,17.0357,255000.0],["2007-11-13",18.0966,18.159,17.2292,17.8282,660300.0],["2007-11-14",13.872,14.159,12.3306,12.4117,4118900.0],["2007-11-15",12.6738,13.0607,12.418,12.5241,1482900.0],["2007-11-16",12.6489,13.1294,12.4804,13.0607,1008900.0],["2007-11-19",12.9796,13.3977,12.7924,13.173,717700.0],["2007-11-20",13.1668,13.4788,13.0482,13.3228,1028200.0],["2007-11-21",13.2729,13.3228,12.6988,12.8111,675500.0],["2007-11-23",12.9796,13.3041,12.9047,13.1855,264900.0],["2007-11-26",13.1855,13.8532,13.1855,13.6473,616600.0],["2007-11-27",13.7159,14.0155,13.4164,13.5412,587500.0],["2007-11-28",13.6411,14.2588,13.6411,14.1278,532900.0],["2007-11-29",14.2464,14.7081,14.2276,14.4024,426000.0],["2007-11-30",14.6395,14.7144,14.3899,14.5584,360800.0],["2007-12-03",14.3961,14.5147,14.2027,14.29,532300.0],["2007-12-04",14.29,14.446,13.9843,14.1153,336800.0],["2007-12-05",14.496,14.496,14.0716,14.3961,244200.0],["2007-12-06",14.3961,14.9016,14.134,14.8829,145300.0],["2007-12-07",14.8953,14.9515,14.6707,14.8017,339600.0],["2007-12-10",14.8267,15.0888,14.8267,15.0763,363000.0],["2007-12-11",15.1637,15.2386,14.3275,14.3712,312800.0],["2007-12-12",14.7393,14.9328,13.9718,14.0529,468500.0],["2007-12-13",13.9531,14.1028,13.5599,14.0841,345800.0],["2007-12-14",13.978,14.1278,13.7222,13.7222,284600.0],["2007-12-17",13.6473,13.7846,13.1356,13.1356,325600.0],["2007-12-18",13.2604,14.1403,13.0295,14.0529,694600.0],["2007-12-19",14.0529,14.5022,14.0217,14.134,373600.0],["2007-12-20",14.4211,14.4211,14.0904,14.3836,253200.0],["2007-12-21",14.6395,15.1262,14.5396,15.0825,571200.0],["2007-12-24",15.2261,15.3696,14.6145,15.0638,221600.0],["2007-12-26",14.8641,15.4882,14.7955,15.1949,223700.0],["2007-12-27",15.2261,15.3946,14.5459,14.5459,178800.0],["2007-12-28",14.8454,14.8454,14.4398,14.7955,258700.0],["2007-12-31",14.5958,14.6894,13.9468,14.0841,433500.0],["2008-01-02",14.1153,14.2963,13.978,13.9968,322300.0],["2008-01-03",14.0217,14.2963,13.9843,14.0467,274000.0],["2008-01-04",13.8844,13.9531,13.379,13.4851,328100.0],["2008-01-07",13.6348,14.0654,13.5163,13.8345,323000.0],["2008-01-08",13.8719,14.2339,13.7347,13.7409,374600.0],["2008-01-09",13.7596,14.1465,13.6223,14.1028,378200.0],["2008-01-10",13.9344,14.2339,13.6723,14.1652,464600.0],["2008-01-11",14.4148,14.4211,13.822,13.8969,455300.0],["2008-01-14",13.9905,14.0092,13.6036,13.7222,426900.0],["2008-01-15",13.5038,13.7846,13.3103,13.3415,363500.0],["2008-01-16",13.2791,13.3852,12.6239,12.8236,546700.0],["2008-01-17",12.9671,13.1543,12.3805,12.4679,414500.0],["2008-01-18",12.4242,13.0607,11.9687,12.1309,583500.0],["2008-01-22",11.6504,12.0685,11.3572,11.8688,616900.0],["2008-01-23",11.613,12.0623,11.3696,11.9936,517400.0],["2008-01-24",12.0748,12.3057,11.5756,11.6504,601600.0],["2008-01-25",11.8564,12.1871,11.8002,11.9562,346800.0],["2008-01-28",12.1497,12.1497,11.8751,12.0623,436200.0],["2008-01-29",12.1372,12.6738,11.9188,12.574,456700.0],["2008-01-30",12.5116,12.7737,12.4804,12.4866,332800.0],["2008-01-31",12.3244,12.9047,12.2994,12.7862,321000.0],["2008-02-01",12.861,13.1044,12.6926,12.9671,301100.0],["2008-02-04",12.9047,13.0857,12.549,12.599,305100.0],["2008-02-05",12.4929,12.5802,12.1684,12.1996,296700.0],["2008-02-06",12.3244,12.4492,11.9312,12.0124,184300.0],["2008-02-07",11.8626,12.1684,11.8626,12.0997,253400.0],["2008-02-08",12.0935,12.3556,11.8751,12.081,407300.0],["2008-02-11",12.1122,12.2495,11.7628,11.9063,511700.0],["2008-02-12",12.0124,12.3431,11.95,12.1559,461800.0],["2008-02-13",11.3571,11.6692,10.315,10.9453,3217200.0],["2008-02-14",11.0701,11.1075,10.5147,10.5834,1214200.0],["2008-02-15",10.5147,10.9827,10.5147,10.7456,612600.0],["2008-02-19",10.9515,11.2885,10.8455,10.989,509300.0],["2008-02-20",10.9141,10.989,10.6208,10.7831,492000.0],["2008-02-21",10.8829,11.1762,10.6707,10.8205,450900.0],["2008-02-22",10.8143,10.9391,10.4898,10.7519,434200.0],["2008-02-25",10.7768,10.9703,10.5896,10.9328,432500.0],["2008-02-26",10.8392,11.1387,10.833,10.9016,227100.0],["2008-02-27",10.8143,11.1512,10.7207,11.0139,759200.0],["2008-02-28",10.9453,11.2885,10.7394,10.9079,419200.0],["2008-02-29",10.8767,10.9515,10.6707,10.7831,309400.0],["2008-03-03",10.6957,10.7019,9.8782,10.1715,776900.0],["2008-03-04",9.9905,10.1653,9.8595,10.0155,616000.0],["2008-03-05",10.0467,10.6707,9.9157,10.521,722400.0],["2008-03-06",10.4835,10.6208,10.0779,10.1091,320200.0],["2008-03-07",9.9906,10.2589,9.9219,9.9906,248300.0],["2008-03-10",10.0467,10.0467,9.4414,9.6973,344700.0],["2008-03-11",9.9905,9.9905,9.4726,9.7971,381200.0],["2008-03-12",9.872,10.2901,9.8657,9.9157,406700.0],["2008-03-13",9.7971,9.8533,9.5787,9.7347,453700.0],["2008-03-14",9.7971,9.8408,9.3166,9.4539,474400.0],["2008-03-17",9.2043,9.4913,9.1232,9.2043,204900.0],["2008-03-18",9.3977,9.8782,9.3228,9.8345,275400.0],["2008-03-19",10.0093,10.209,9.7347,9.7409,297400.0],["2008-03-20",9.8408,10.3899,9.7721,10.3774,687900.0],["2008-03-24",10.4523,10.8579,10.34,10.7394,300400.0],["2008-03-25",10.7643,10.8579,10.4336,10.6083,208900.0],["2008-03-26",10.5646,10.7144,10.3962,10.6645,144300.0],["2008-03-27",10.7206,10.7955,10.4586,10.5334,356300.0],["2008-03-28",10.5459,10.9827,10.4211,10.8954,302200.0],["2008-03-31",10.8954,11.276,10.7456,11.1762,428000.0],["2008-04-01",11.3821,11.8501,11.2698,11.7815,536600.0],["2008-04-02",11.7877,11.7877,11.5256,11.6567,479800.0],["2008-04-03",11.5444,11.638,11.1887,11.5007,322400.0],["2008-04-04",11.7877,12.4554,11.6941,12.1746,781800.0],["2008-04-07",12.3306,12.6801,12.2994,12.6302,678900.0],["2008-04-08",12.5802,12.7737,12.3369,12.4866,427000.0],["2008-04-09",12.5428,12.7238,11.8064,11.9125,474700.0],["2008-04-10",11.8876,12.393,11.8252,12.1809,285900.0],["2008-04-11",12.0623,12.1746,11.7191,11.7565,145100.0],["2008-04-14",11.7066,11.769,11.5069,11.588,188500.0],["2008-04-15",11.6754,11.7316,11.3135,11.4632,287300.0],["2008-04-16",11.5943,12.1809,11.5631,12.1559,310300.0],["2008-04-17",11.8189,12.1746,11.8189,11.9936,162200.0],["2008-04-18",12.1933,12.3119,12.0124,12.1559,189900.0],["2008-04-21",12.106,12.1434,11.9375,12.0373,179000.0],["2008-04-22",12.0061,12.0061,11.5631,11.7877,211500.0],["2008-04-23",9.3977,9.4227,8.6614,8.9672,2963700.0],["2008-04-24",8.9172,9.5288,8.8798,9.1232,1399400.0],["2008-04-25",9.1232,9.2355,8.9235,9.2292,693400.0],["2008-04-28",9.2043,9.4789,9.2043,9.3728,522500.0],["2008-04-29",9.379,9.4289,9.2854,9.2979,319100.0],["2008-04-30",9.3541,9.4477,9.1232,9.2292,306200.0],["2008-05-01",9.2355,9.8845,9.2292,9.7597,341700.0],["2008-05-02",9.8782,9.8845,9.5662,9.7035,232400.0],["2008-05-05",9.6224,9.872,9.5163,9.6785,256800.0],["2008-05-06",9.6598,10.184,9.6411,10.1029,432800.0],["2008-05-07",10.1778,10.1778,9.7222,9.7721,286900.0],["2008-05-08",9.7909,9.9219,9.6723,9.8595,284600.0],["2008-05-09",9.8158,9.9406,9.7097,9.8033,238400.0],["2008-05-12",9.7971,10.5397,9.7971,10.5022,346800.0],["2008-05-13",10.496,10.7706,10.315,10.6333,290500.0],["2008-05-14",10.652,10.7144,10.4835,10.5272,176200.0],["2008-05-15",10.496,10.496,10.2464,10.4523,287200.0],["2008-05-16",10.521,10.521,10.2277,10.4086,202500.0],["2008-05-19",10.471,10.7955,10.4211,10.6458,300700.0],["2008-05-20",10.6083,10.7269,10.3587,10.4898,263300.0],["2008-05-21",10.5397,10.7519,10.2901,10.3899,211300.0],["2008-05-22",10.3899,10.4586,10.0779,10.3712,358600.0],["2008-05-23",10.3026,10.4274,10.0779,10.1778,284400.0],["2008-05-27",10.1715,10.4648,9.9718,10.3275,499500.0],["2008-05-28",12.0124,12.5989,11.3197,11.6005,2430400.0],["2008-05-29",11.5256,12.0249,11.3135,11.794,704600.0],["2008-05-30",11.925,12.755,11.9188,12.599,965600.0],["2008-06-02",12.4866,12.5677,11.9687,12.081,645800.0],["2008-06-03",12.106,12.9172,12.0124,12.3057,580400.0],["2008-06-04",12.2058,12.5116,12.2058,12.3556,402400.0],["2008-06-05",12.3618,12.7674,12.3431,12.6801,322800.0],["2008-06-06",12.4231,12.6926,12.0595,12.1222,318900.0],["2008-06-09",12.1536,12.655,12.0658,12.4043,422400.0],["2008-06-10",12.3604,12.3604,12.0783,12.2225,287900.0],["2008-06-11",12.0094,12.4795,12.0094,12.1222,195400.0],["2008-06-12",12.235,12.8368,12.235,12.3541,337300.0],["2008-06-13",12.5108,12.5986,12.4105,12.5296,267100.0],["2008-06-16",12.4795,12.6989,12.4356,12.5359,214400.0],["2008-06-17",12.4356,12.5547,12.0784,12.4356,236700.0],["2008-06-18",12.3792,12.4795,12.1473,12.3604,196100.0],["2008-06-19",12.4043,12.5296,12.1849,12.5046,340800.0],["2008-06-20",12.4482,12.4482,12.0846,12.3353,599200.0],["2008-06-23",12.3917,12.5672,12.2664,12.4732,399600.0],["2008-06-24",12.5046,12.6926,12.2664,12.4732,440600.0],["2008-06-25",12.6049,13.3633,12.492,12.8556,552900.0],["2008-06-26",12.6738,12.9308,12.4795,12.7616,679800.0],["2008-06-27",12.8117,13.3069,12.7616,13.0373,926400.0],["2008-06-30",13.0185,13.0185,12.5359,12.6425,582600.0],["2008-07-01",12.5359,13.1502,12.5359,12.8117,496100.0],["2008-07-02",12.8117,12.9308,12.4043,12.4732,384600.0],["2008-07-03",12.4858,12.5547,12.2288,12.3792,206900.0],["2008-07-07",12.4294,12.7929,12.4294,12.6111,325000.0],["2008-07-08",12.655,13.0248,12.4168,12.9621,461000.0],["2008-07-09",12.9935,13.2693,12.8242,13.006,752200.0],["2008-07-10",12.9809,13.0185,12.1097,12.398,1275300.0],["2008-07-11",12.2664,12.2664,11.6521,11.765,953500.0],["2008-07-14",11.8778,12.0345,10.7809,10.8248,971600.0],["2008-07-15",10.7307,10.9877,10.1854,10.6806,906900.0],["2008-07-16",10.7433,11.2322,10.6806,11.182,603500.0],["2008-07-17",11.182,11.4265,10.9313,11.3387,414200.0],["2008-07-18",11.345,11.6647,11.1946,11.3387,497500.0],["2008-07-21",11.4516,11.5017,10.9062,11.0316,570100.0],["2008-07-22",10.994,10.994,10.4738,10.9,694700.0],["2008-07-23",10.9188,11.4829,10.831,11.4516,790300.0],["2008-07-24",11.5205,11.6208,11.1319,11.4139,780200.0],["2008-07-25",11.4453,11.4516,11.1946,11.2196,467500.0],["2008-07-28",11.3011,11.3199,10.9376,11.0316,451600.0],["2008-07-29",11.0504,11.3889,10.9689,11.3638,413300.0],["2008-07-30",11.439,11.4578,11.1695,11.3763,421700.0],["2008-07-31",11.2823,11.5205,11.1444,11.1883,399000.0],["2008-08-01",11.2761,11.2823,10.9752,11.2572,340800.0],["2008-08-04",11.2761,11.5142,10.8686,11.3387,752000.0],["2008-08-05",11.5017,11.9342,11.345,11.9028,371800.0],["2008-08-06",11.8464,12.0846,11.7085,11.9718,468100.0],["2008-08-07",11.8966,12.3917,11.7649,12.1348,557400.0],["2008-08-08",12.0972,12.6362,11.9028,11.9091,562900.0],["2008-08-11",11.9091,12.1724,11.859,12.1097,340900.0],["2008-08-12",12.047,12.047,11.8088,12.0031,392700.0],["2008-08-13",11.953,12.1974,11.8339,11.9467,411300.0],["2008-08-14",11.884,12.0282,11.7838,11.9091,251700.0],["2008-08-15",12.0282,12.116,11.8151,11.9091,325900.0],["2008-08-18",12.0157,12.1285,11.6145,11.8276,222300.0],["2008-08-19",11.7336,11.8088,11.5706,11.6772,245000.0],["2008-08-20",11.7211,11.9718,11.5581,11.7211,286900.0],["2008-08-21",11.6208,11.7587,11.2823,11.439,286100.0],["2008-08-22",11.4641,11.765,11.4453,11.7211,209000.0],["2008-08-25",11.5142,11.8026,11.3137,11.3513,763500.0],["2008-08-26",12.749,13.2567,10.9627,11.0065,3811400.0],["2008-08-27",11.182,11.6459,11.0003,11.5142,1167000.0],["2008-08-28",11.533,11.7211,11.1256,11.1695,531400.0],["2008-08-29",11.157,11.2949,10.8561,10.9877,306800.0],["2008-09-02",11.157,11.2322,10.1854,10.4173,804400.0],["2008-09-03",10.455,10.6743,10.3108,10.3609,674900.0],["2008-09-04",10.2732,10.3171,10.0789,10.1792,491000.0],["2008-09-05",10.1478,10.3609,9.8658,10.129,321100.0],["2008-09-08",10.3045,10.4988,10.2168,10.4487,451600.0],["2008-09-09",10.4549,10.7997,10.3735,10.4988,581000.0],["2008-09-10",10.6994,10.7683,10.5302,10.6242,288000.0],["2008-09-11",10.5051,10.6806,10.4236,10.5364,243900.0],["2008-09-12",10.4361,10.6493,10.1604,10.3296,291300.0],["2008-09-15",10.1917,10.4424,9.9974,10.0475,258700.0],["2008-09-16",10.0162,10.831,10.0162,10.6555,599200.0],["2008-09-17",10.6054,10.7621,9.9535,10.2669,512300.0],["2008-09-18",10.4173,11.4077,10.2857,11.2635,1173400.0],["2008-09-19",11.8652,12.4983,11.439,11.7838,1338200.0],["2008-09-22",11.6584,11.7148,10.9689,10.9815,346000.0],["2008-09-23",11.0065,11.2698,10.7746,10.831,345100.0],["2008-09-24",10.831,10.9689,10.4299,10.4424,260500.0],["2008-09-25",10.4863,10.8874,10.4863,10.574,232700.0],["2008-09-26",10.4299,10.8122,10.3108,10.737,220000.0],["2008-09-29",10.6179,10.6179,9.9911,10.2168,261300.0],["2008-09-30",10.2481,10.4988,10.0601,10.4424,295000.0],["2008-10-01",10.3609,10.6493,10.1353,10.1917,253900.0],["2008-10-02",10.1854,10.2105,9.2703,9.4897,469100.0],["2008-10-03",9.5649,9.8595,9.3894,9.3894,275300.0],["2008-10-06",9.1638,9.2766,8.0982,9.1638,815700.0],["2008-10-07",9.1763,9.5524,8.6937,8.7125,715100.0],["2008-10-08",8.6059,9.2076,8.5182,8.5934,524300.0],["2008-10-09",8.7438,8.8441,7.8725,7.9227,527700.0],["2008-10-10",7.7284,8.6122,7.2583,8.0857,845100.0],["2008-10-13",8.3991,8.819,8.1922,8.6372,453500.0],["2008-10-14",8.8754,8.8754,7.5215,7.9415,764200.0],["2008-10-15",7.8349,8.0982,7.0138,7.064,595800.0],["2008-10-16",7.1204,7.4213,6.6754,7.3774,686000.0],["2008-10-17",7.1329,8.9005,7.0389,7.509,421500.0],["2008-10-20",7.6782,7.9603,7.6594,7.9478,270600.0],["2008-10-21",7.8537,8.1421,7.7472,7.9791,397200.0],["2008-10-22",7.8663,7.8663,6.7506,6.8885,953000.0],["2008-10-23",6.9324,6.9324,6.1301,6.2868,723400.0],["2008-10-24",5.6976,6.2429,5.6537,5.8292,514700.0],["2008-10-27",5.8793,6.1301,5.7665,5.9358,417500.0],["2008-10-28",6.0548,6.3494,5.8543,6.3369,384700.0],["2008-10-29",6.4184,6.4999,6.1739,6.3181,595500.0],["2008-10-30",6.5124,6.7318,6.3494,6.6064,261400.0],["2008-10-31",6.6127,6.7004,6.105,6.2429,636800.0],["2008-11-03",6.268,6.5187,6.2053,6.3306,1103600.0],["2008-11-04",6.4435,6.6566,6.387,6.619,333500.0],["2008-11-05",6.5375,6.7004,6.293,6.3432,265600.0],["2008-11-06",6.2805,6.4372,5.4845,5.5471,1556000.0],["2008-11-07",5.5409,5.7791,5.5409,5.7289,496600.0],["2008-11-10",5.8104,5.8292,5.4406,5.5659,380000.0],["2008-11-11",5.5283,5.5283,4.9015,5.1397,679900.0],["2008-11-12",5.1209,5.1335,4.9141,5.0081,470100.0],["2008-11-13",4.9705,5.3842,4.6508,5.3278,408300.0],["2008-11-14",5.334,5.428,4.9078,4.9203,270900.0],["2008-11-17",4.8577,5.0645,4.3562,4.3562,620700.0],["2008-11-18",4.3562,4.5255,4.0178,4.1118,911500.0],["2008-11-19",4.1055,4.1619,4.0616,4.0867,1027700.0],["2008-11-20",4.0616,4.1118,3.9488,3.9801,655400.0],["2008-11-21",4.0554,4.0554,3.5665,3.9049,402700.0],["2008-11-24",3.9613,4.3813,3.9049,4.2371,585800.0],["2008-11-25",5.3278,5.4531,4.6069,5.077,1400900.0],["2008-11-26",5.0144,5.7289,4.9517,5.7164,570000.0],["2008-11-28",5.6474,5.8041,5.3466,5.7101,210600.0],["2008-12-01",5.6412,5.7791,5.146,5.1648,363900.0],["2008-12-02",5.2964,5.5409,5.1084,5.4907,318500.0],["2008-12-03",5.3779,5.5659,5.0582,5.3779,294300.0],["2008-12-04",5.3215,5.6161,5.0833,5.1961,196500.0],["2008-12-05",5.1084,5.7038,5.0833,5.6788,362400.0],["2008-12-08",5.7916,5.8605,5.5785,5.685,269600.0],["2008-12-09",5.66,6.2429,5.6412,5.754,297400.0],["2008-12-10",5.8292,5.9546,5.6976,5.7979,160700.0],["2008-12-11",5.7352,5.9922,5.5409,5.6161,357300.0],["2008-12-12",5.4343,5.7101,5.4092,5.6412,249600.0],["2008-12-15",5.6788,5.8229,5.1084,5.1585,238200.0],["2008-12-16",5.2588,5.6474,5.146,5.5221,422000.0],["2008-12-17",5.4531,6.036,5.4343,5.8104,274100.0],["2008-12-18",5.7477,5.8605,5.66,5.7414,312200.0],["2008-12-19",5.8731,6.2617,5.6036,5.7164,515300.0],["2008-12-22",5.7414,5.9044,5.5095,5.7477,207100.0],["2008-12-23",5.7853,5.9107,5.6161,5.7226,254300.0],["2008-12-24",5.7164,5.754,5.3591,5.4845,324700.0],["2008-12-26",5.5221,5.591,5.3591,5.5785,103900.0],["2008-12-29",5.5534,5.6788,5.4343,5.5847,307300.0],["2008-12-30",5.5659,5.6788,5.4657,5.6662,260700.0],["2008-12-31",5.7226,6.0987,5.6349,5.8668,448300.0],["2009-01-02",5.8543,6.2303,5.7665,6.1677,174800.0],["2009-01-05",6.2115,6.3181,6.011,6.2429,206500.0],["2009-01-06",6.268,6.6754,6.2617,6.6315,214300.0],["2009-01-07",6.5751,6.6754,6.199,6.2303,378900.0],["2009-01-08",6.2303,6.3745,6.2303,6.3244,212900.0],["2009-01-09",6.3056,6.387,5.9483,5.9734,235500.0],["2009-01-12",5.9483,6.0047,5.8793,5.9546,276300.0],["2009-01-13",5.9232,6.1677,5.8543,6.1175,164300.0],["2009-01-14",6.0235,6.0486,5.8104,5.8793,408000.0],["2009-01-15",5.8919,6.1614,5.754,5.9232,348900.0],["2009-01-16",5.917,6.1865,5.8417,5.8731,381100.0],["2009-01-20",5.8668,5.9169,5.6412,5.6412,363700.0],["2009-01-21",5.6913,6.0862,5.6412,6.0548,227900.0],["2009-01-22",5.9483,5.9483,5.4406,5.4782,182400.0],["2009-01-23",5.3904,5.7352,5.3654,5.6286,200500.0],["2009-01-26",5.6098,5.7352,5.403,5.4907,182100.0],["2009-01-27",5.5095,5.7038,5.5095,5.6537,191500.0],["2009-01-28",5.754,5.8919,5.6976,5.7979,142600.0],["2009-01-29",5.7226,5.8856,5.4531,5.4719,124800.0],["2009-01-30",5.5033,5.5597,5.3591,5.4092,174500.0],["2009-02-02",5.2839,5.4907,5.2588,5.4531,210000.0],["2009-02-03",5.4782,5.591,5.334,5.5409,172400.0],["2009-02-04",5.5597,5.7038,5.3779,5.4343,197400.0],["2009-02-05",5.4155,5.5409,5.3779,5.403,248500.0],["2009-02-06",5.4531,5.5785,5.3528,5.4218,477100.0],["2009-02-09",5.4218,5.5659,5.2839,5.2964,371800.0],["2009-02-10",5.2839,5.5847,5.0708,5.2024,407700.0],["2009-02-11",5.2525,5.3842,5.2149,5.2776,101800.0],["2009-02-12",5.2149,5.4092,5.1648,5.334,224200.0],["2009-02-13",5.3654,5.4406,5.2902,5.3466,129400.0],["2009-02-17",5.1773,5.403,5.1648,5.309,264000.0],["2009-02-18",5.3152,5.5471,5.2964,5.3403,341600.0],["2009-02-19",5.4155,5.497,5.309,5.3466,255800.0],["2009-02-20",5.2839,5.3779,4.9203,5.0018,290300.0],["2009-02-23",5.0144,5.052,4.7887,4.8953,284600.0],["2009-02-24",4.701,4.701,4.1368,4.5192,1246200.0],["2009-02-25",4.2935,4.3813,3.8673,4.2434,820900.0],["2009-02-26",4.2559,4.375,3.999,4.0742,1030000.0],["2009-02-27",4.3813,4.5067,4.2246,4.2998,676300.0],["2009-03-02",4.2371,4.2998,4.0679,4.1055,442000.0],["2009-03-03",4.1494,4.2622,3.9363,3.999,572200.0],["2009-03-04",4.0554,4.2497,4.0115,4.0491,440500.0],["2009-03-05",3.9739,3.999,3.7921,3.8548,899000.0],["2009-03-06",3.8673,4.0992,3.8172,3.9237,316600.0],["2009-03-09",3.8736,3.9237,3.7044,3.7482,362200.0],["2009-03-10",3.8172,4.0052,3.6918,3.9864,316200.0],["2009-03-11",3.999,4.0742,3.8485,3.8485,336000.0],["2009-03-12",3.9175,4.0178,3.6981,3.999,563800.0],["2009-03-13",4.0554,4.1933,3.9425,4.1118,364800.0],["2009-03-16",4.1306,4.2434,4.0804,4.118,214000.0],["2009-03-17",4.1055,4.3374,4.0867,4.3374,194300.0],["2009-03-18",4.1807,4.5067,4.1807,4.3876,329200.0],["2009-03-19",4.4753,4.5819,4.4314,4.4941,316000.0],["2009-03-20",4.538,4.5756,4.2246,4.2371,360900.0],["2009-03-23",4.35,4.5443,4.2246,4.538,258900.0],["2009-03-24",4.4941,4.4941,4.3249,4.35,227000.0],["2009-03-25",4.3876,4.3876,4.0491,4.2873,291400.0],["2009-03-26",4.3249,4.4001,4.2497,4.3562,330600.0],["2009-03-27",4.2935,4.6258,4.2685,4.2998,255600.0],["2009-03-30",4.2121,4.3813,4.118,4.1619,204800.0],["2009-03-31",4.2246,4.2998,4.1055,4.1055,210100.0],["2009-04-01",4.093,4.2309,4.0867,4.1431,281700.0],["2009-04-02",4.2246,4.7887,4.2183,4.6195,564100.0],["2009-04-03",4.6258,5.0833,4.6007,4.9329,334500.0],["2009-04-06",4.8702,4.9454,4.6508,4.795,272400.0],["2009-04-07",4.7448,4.9642,4.5881,4.8514,551500.0],["2009-04-08",4.9015,5.0708,4.726,4.8451,407700.0],["2009-04-09",4.958,5.4092,4.8639,5.4092,317900.0],["2009-04-13",5.4531,5.4531,4.8639,5.0582,222900.0],["2009-04-14",4.9893,4.9893,4.6759,4.7887,377300.0],["2009-04-15",4.7699,5.0018,4.6947,4.8201,315500.0],["2009-04-16",4.8702,5.1147,4.7448,5.0958,256000.0],["2009-04-17",5.1147,5.2839,5.0144,5.2212,280700.0],["2009-04-20",5.0896,5.1711,4.6634,4.795,213900.0],["2009-04-21",4.7636,5.2902,4.7636,5.2902,315300.0],["2009-04-22",5.1773,5.4594,5.146,5.3842,237100.0],["2009-04-23",5.3654,5.4594,5.2024,5.3591,389800.0],["2009-04-24",5.3904,5.5346,5.3278,5.4719,235000.0],["2009-04-27",5.5033,5.6286,5.2964,5.4719,268400.0],["2009-04-28",5.3654,5.6349,5.3528,5.4531,207600.0],["2009-04-29",5.4907,5.7979,5.4845,5.7665,192000.0],["2009-04-30",5.7916,5.9169,5.6412,5.6662,382500.0],["2009-05-01",5.6725,5.9295,5.5346,5.6161,214300.0],["2009-05-04",5.6913,6.0925,5.6161,6.0674,328100.0],["2009-05-05",6.0736,6.1927,5.9859,6.0925,251300.0],["2009-05-06",6.1175,6.1363,5.9232,5.9984,330400.0],["2009-05-07",6.0486,6.1113,5.4343,5.4719,298700.0],["2009-05-08",5.5346,5.9107,5.4907,5.7164,355200.0],["2009-05-11",5.8292,5.8355,5.6224,5.7791,167600.0],["2009-05-12",5.8229,5.8229,5.4907,5.6662,172100.0],["2009-05-13",5.6036,5.6412,5.1147,5.24,221800.0],["2009-05-14",5.2463,5.4406,5.1523,5.2463,235300.0],["2009-05-15",5.2776,5.5973,5.2776,5.3842,265900.0],["2009-05-18",5.4719,5.4845,5.3027,5.4218,580400.0],["2009-05-19",5.3591,5.5785,5.3466,5.428,232300.0],["2009-05-20",5.4845,5.7226,5.4845,5.6349,164500.0],["2009-05-21",5.591,5.591,5.2212,5.2337,240400.0],["2009-05-22",5.2651,5.3591,5.2149,5.2149,134700.0],["2009-05-26",5.2275,5.754,5.1836,5.6349,254800.0],["2009-05-27",5.6788,5.7038,5.3904,5.4092,171400.0],["2009-05-28",5.4343,5.4907,5.1961,5.2902,171400.0],["2009-05-29",5.3215,5.403,5.1335,5.3716,231300.0],["2009-06-01",5.5785,5.7979,5.5158,5.7791,477600.0],["2009-06-02",4.889,5.2651,4.7825,5.0269,1505400.0],["2009-06-03",4.8263,4.8514,4.4064,4.4753,982200.0],["2009-06-04",4.4879,4.5944,4.4691,4.5756,438700.0],["2009-06-05",4.6867,4.7629,4.6042,4.6232,537200.0],["2009-06-08",4.6169,4.7248,4.528,4.6423,392000.0],["2009-06-09",4.6804,4.9598,4.6486,4.8646,375800.0],["2009-06-10",4.9154,4.9408,4.763,4.8328,367500.0],["2009-06-11",4.9598,5.1122,4.8519,4.9344,328200.0],["2009-06-12",4.909,4.9281,4.8328,4.9217,121000.0],["2009-06-15",4.8455,4.8455,4.6677,4.7121,294700.0],["2009-06-16",4.7312,4.7757,4.6359,4.6486,335000.0],["2009-06-17",4.6613,4.8963,4.6169,4.8773,259300.0],["2009-06-18",4.8709,4.9662,4.8138,4.8392,351900.0],["2009-06-19",4.9281,5.0043,4.7757,4.7884,242200.0],["2009-06-22",4.7757,4.8074,4.6232,4.6677,238700.0],["2009-06-23",4.7121,4.7121,4.528,4.5407,225500.0],["2009-06-24",4.5851,4.6867,4.4962,4.5851,270200.0],["2009-06-25",4.5661,4.7502,4.5661,4.7312,278800.0],["2009-06-26",4.7185,4.8455,4.5661,4.8392,573400.0],["2009-06-29",4.8201,4.8201,4.5724,4.7566,246000.0],["2009-06-30",4.7312,4.909,4.7312,4.89,333900.0],["2009-07-01",4.9154,5.0551,4.782,5.0297,341600.0],["2009-07-02",4.9408,5.0043,4.7248,4.7629,215600.0],["2009-07-06",4.7375,4.7566,4.6105,4.6804,181800.0],["2009-07-07",4.6677,4.7058,4.6105,4.6169,202300.0],["2009-07-08",4.6296,4.6423,4.4835,4.5915,189300.0],["2009-07-09",4.6042,4.6042,4.4772,4.4899,178100.0],["2009-07-10",4.4772,4.6105,4.4454,4.5788,130800.0],["2009-07-13",4.5915,4.6804,4.4454,4.655,132800.0],["2009-07-14",4.6486,4.6931,4.5026,4.6867,101800.0],["2009-07-15",4.7693,4.89,4.6804,4.7884,356400.0],["2009-07-16",4.782,5.1567,4.782,5.0932,325800.0],["2009-07-17",5.1059,5.1821,4.9852,5.1757,251600.0],["2009-07-20",5.2011,5.3663,5.1821,5.2329,149800.0],["2009-07-21",5.2456,5.29,5.1503,5.2456,102500.0],["2009-07-22",5.2075,5.29,5.2075,5.2392,141100.0],["2009-07-23",5.2075,5.4615,5.1948,5.4298,318800.0],["2009-07-24",5.3536,5.6584,5.3536,5.5568,141500.0],["2009-07-27",5.5314,5.5822,5.398,5.525,111100.0],["2009-07-28",5.4615,5.4869,5.3218,5.4361,130100.0],["2009-07-29",5.398,5.4425,5.2519,5.271,99900.0],["2009-07-30",5.3472,5.4806,5.3282,5.398,178300.0],["2009-07-31",5.3599,5.4044,5.2519,5.3218,130800.0],["2009-08-03",5.3853,5.4107,5.2837,5.3853,245300.0],["2009-08-04",5.3853,5.5695,5.3853,5.4869,377300.0],["2009-08-05",5.506,5.5377,5.3028,5.3536,114200.0],["2009-08-06",5.3853,5.4234,5.3091,5.3282,116500.0],["2009-08-07",5.4107,5.5568,5.3599,5.525,300200.0],["2009-08-10",5.4615,5.7155,5.4615,5.6203,203300.0],["2009-08-11",5.5758,5.7028,5.4488,5.6139,229300.0],["2009-08-12",5.6203,5.8362,5.5568,5.7219,201400.0],["2009-08-13",5.7346,5.8298,5.506,5.7409,212500.0],["2009-08-14",5.7346,5.7346,5.4806,5.525,255600.0],["2009-08-17",5.4552,5.5123,5.2329,5.3663,124100.0],["2009-08-18",5.3917,5.7854,5.2456,5.6076,211800.0],["2009-08-19",5.5377,5.7092,5.506,5.6901,91100.0],["2009-08-20",5.6584,5.8426,5.6393,5.8235,252600.0],["2009-08-21",5.8997,6.0331,5.6965,5.7282,400700.0],["2009-08-24",5.76,5.9886,5.6393,5.6457,370200.0],["2009-08-25",5.3345,5.4552,5.1757,5.3853,615500.0],["2009-08-26",5.3663,5.3663,5.2392,5.2392,383200.0],["2009-08-27",5.2265,5.3155,5.1503,5.2646,236100.0],["2009-08-28",5.3091,5.3472,5.1757,5.2138,261600.0],["2009-08-31",5.1884,5.1884,5.0868,5.1249,334900.0],["2009-09-01",5.1313,5.2138,4.9789,4.9979,257000.0],["2009-09-02",5.0043,5.0868,4.9154,4.9662,169500.0],["2009-09-03",4.9916,5.0614,4.9725,5.0424,112000.0],["2009-09-04",5.0487,5.1059,4.9979,5.0932,133200.0],["2009-09-08",5.1249,5.1249,5.0043,5.0678,133800.0],["2009-09-09",5.0487,5.0868,4.9979,5.0805,152600.0],["2009-09-10",5.0614,5.0805,4.9852,5.0487,175600.0],["2009-09-11",5.0614,5.0805,4.9789,4.9852,177100.0],["2009-09-14",4.9662,5.0551,4.9471,5.0487,135500.0],["2009-09-15",5.036,5.1821,5.036,5.1757,143800.0],["2009-09-16",5.2011,5.3663,5.1694,5.3472,159500.0],["2009-09-17",5.3472,5.4679,5.2583,5.2837,130800.0],["2009-09-18",5.271,5.2773,5.1059,5.1503,350800.0],["2009-09-21",5.0805,5.144,5.0487,5.0741,87600.0],["2009-09-22",5.1249,5.163,5.0487,5.0551,213900.0],["2009-09-23",5.0805,5.1503,4.9598,5.0805,332100.0],["2009-09-24",5.1122,5.1567,5.0043,5.1122,621000.0],["2009-09-25",5.1122,5.1948,5.0995,5.1948,316900.0],["2009-09-28",5.2075,5.5377,5.2011,5.398,210700.0],["2009-09-29",5.4171,5.4869,5.398,5.4107,67700.0],["2009-09-30",5.4171,5.4742,5.3663,5.4425,170200.0],["2009-10-01",5.4425,5.4425,5.2837,5.3218,253900.0],["2009-10-02",5.2773,5.3726,5.2392,5.3091,188100.0],["2009-10-05",5.3726,5.4171,5.2773,5.3345,147000.0],["2009-10-06",5.398,5.5187,5.2773,5.5123,172800.0],["2009-10-07",5.4425,5.5568,5.398,5.4869,91700.0],["2009-10-08",5.5377,5.6838,5.4171,5.6076,178900.0],["2009-10-09",5.6076,5.633,5.4996,5.5441,150000.0],["2009-10-12",5.5314,5.6838,5.5123,5.5631,80800.0],["2009-10-13",5.5695,5.5695,5.4298,5.4996,62200.0],["2009-10-14",5.5758,5.633,5.4742,5.633,121800.0],["2009-10-15",5.5822,5.7219,5.5568,5.7155,211400.0],["2009-10-16",5.6584,5.6965,5.5377,5.6076,86500.0],["2009-10-19",5.6393,5.6774,5.5631,5.6393,102000.0],["2009-10-20",5.6647,5.6711,5.398,5.4298,138800.0],["2009-10-21",5.4361,5.4679,5.3409,5.3472,571600.0],["2009-10-22",5.3218,5.3472,5.163,5.1821,609600.0],["2009-10-23",5.2773,5.3218,5.0233,5.036,360700.0],["2009-10-26",5.0233,5.1567,4.9281,4.9408,338500.0],["2009-10-27",4.9408,5.0614,4.9154,4.9154,239800.0],["2009-10-28",4.9217,4.9916,4.6867,4.6867,228700.0],["2009-10-29",4.7439,4.8709,4.7439,4.7947,162000.0],["2009-10-30",4.7502,4.8582,4.674,4.7757,229700.0],["2009-11-02",4.7884,4.9217,4.5724,4.9027,369900.0],["2009-11-03",4.8519,5.0805,4.8519,5.0424,231400.0],["2009-11-04",5.0614,5.0614,4.8201,4.8328,133900.0],["2009-11-05",4.8582,5.2011,4.8582,5.1821,272300.0],["2009-11-06",5.1249,5.2392,5.017,5.1884,136600.0],["2009-11-09",5.2265,5.4615,5.1694,5.379,176500.0],["2009-11-10",5.3663,5.398,5.1821,5.3536,184700.0],["2009-11-11",5.4107,5.4107,5.1884,5.2773,85800.0],["2009-11-12",5.2519,5.2964,5.0487,5.0614,122300.0],["2009-11-13",5.0678,5.1694,5.0551,5.1186,110600.0],["2009-11-16",5.1313,5.271,5.1313,5.271,110300.0],["2009-11-17",5.2456,5.3218,5.1821,5.2456,63200.0],["2009-11-18",5.2583,5.3155,5.1821,5.2646,55700.0],["2009-11-19",5.2075,5.2265,5.0678,5.0932,101600.0],["2009-11-20",5.0487,5.1884,5.0487,5.1249,93000.0],["2009-11-23",5.1884,5.3536,5.1503,5.3282,115400.0],["2009-11-24",4.9852,5.5631,4.9535,5.3155,470400.0],["2009-11-25",5.3536,5.6711,5.3536,5.4679,313000.0],["2009-11-27",5.2964,5.4298,5.2456,5.2456,63600.0],["2009-11-30",5.2519,5.379,5.1757,5.379,202500.0],["2009-12-01",5.4361,5.5568,5.4361,5.525,146000.0],["2009-12-02",5.5314,5.6393,5.5123,5.6139,148200.0],["2009-12-03",5.6203,5.6965,5.4869,5.4933,165500.0],["2009-12-04",5.6139,5.6838,5.525,5.5885,257400.0],["2009-12-07",5.6012,5.6393,5.5187,5.5631,156500.0],["2009-12-08",5.5377,5.633,5.4488,5.6139,90500.0],["2009-12-09",5.6139,5.7155,5.5187,5.6203,160200.0],["2009-12-10",5.6266,5.7092,5.5949,5.6584,106800.0],["2009-12-11",5.6901,5.7155,5.6584,5.7028,96800.0],["2009-12-14",5.7028,5.7155,5.633,5.7155,107500.0],["2009-12-15",5.7155,5.8299,5.6838,5.7092,127500.0],["2009-12-16",5.7282,5.779,5.633,5.7663,111600.0],["2009-12-17",5.7155,5.7155,5.6203,5.6647,74000.0],["2009-12-18",5.7282,5.76,5.6076,5.6965,543300.0],["2009-12-21",5.7092,5.8171,5.6076,5.7155,171000.0],["2009-12-22",5.7155,5.9251,5.7155,5.8426,226200.0],["2009-12-23",5.8553,5.8553,5.7346,5.8044,152200.0],["2009-12-24",5.7981,5.8489,5.7981,5.8235,34900.0],["2009-12-28",5.8108,5.8807,5.7282,5.76,69100.0],["2009-12-29",5.7536,5.8616,5.6457,5.8553,140600.0],["2009-12-30",5.8426,5.8743,5.6838,5.8743,153200.0],["2009-12-31",5.8553,5.8934,5.7282,5.8489,171500.0],["2010-01-04",5.8934,6.0394,5.779,6.0077,155500.0],["2010-01-05",5.9823,6.0077,5.8171,5.8807,138500.0],["2010-01-06",5.8489,5.8807,5.76,5.8426,211800.0],["2010-01-07",5.8171,5.887,5.7282,5.8807,113400.0],["2010-01-08",5.8807,6.0712,5.8743,6.0712,122000.0],["2010-01-11",6.0394,6.0394,5.9124,5.9378,80700.0],["2010-01-12",5.6965,5.7092,5.4996,5.5568,365300.0],["2010-01-13",5.5949,5.6838,5.525,5.6203,114200.0],["2010-01-14",5.5885,5.6584,5.5314,5.6203,70300.0],["2010-01-15",5.6457,5.6647,5.3028,5.3536,294900.0],["2010-01-19",5.3536,5.525,5.3091,5.3472,173000.0],["2010-01-20",5.2837,5.3027,5.2075,5.2583,280900.0],["2010-01-21",5.271,5.3345,5.1567,5.29,249000.0],["2010-01-22",5.271,5.3345,5.1757,5.1884,165800.0],["2010-01-25",5.2392,5.2392,5.1249,5.1503,114400.0],["2010-01-26",5.1503,5.163,5.0805,5.1249,146500.0],["2010-01-27",5.0995,5.2011,5.0487,5.1821,96700.0],["2010-01-28",5.1821,5.1821,4.9789,5.0678,155800.0],["2010-01-29",5.0741,5.1122,4.9408,4.9598,209500.0],["2010-02-01",4.9725,5.036,4.8582,4.909,195700.0],["2010-02-02",4.9281,4.9408,4.8011,4.9027,200400.0],["2010-02-03",4.89,4.9535,4.782,4.8773,149700.0],["2010-02-04",4.8265,4.8455,4.7121,4.7121,192700.0],["2010-02-05",4.7375,4.7757,4.6042,4.6867,140000.0],["2010-02-08",4.6867,4.7248,4.5978,4.5978,141600.0],["2010-02-09",4.6613,4.7121,4.6232,4.6804,174900.0],["2010-02-10",4.6677,4.7121,4.5915,4.6169,166600.0],["2010-02-11",4.6169,4.7121,4.5724,4.7058,275600.0],["2010-02-12",4.6486,4.7058,4.6042,4.7058,271700.0],["2010-02-16",4.7312,4.8328,4.7058,4.7693,141300.0],["2010-02-17",4.8836,5.017,4.7312,4.7884,163300.0],["2010-02-18",4.7693,4.8201,4.6105,4.6486,145300.0],["2010-02-19",4.6486,4.7566,4.6296,4.7248,330400.0],["2010-02-22",4.7502,4.7757,4.7058,4.7248,186800.0],["2010-02-23",4.5026,4.7248,4.4835,4.6232,583100.0],["2010-02-24",4.6931,4.9916,4.655,4.9725,525900.0],["2010-02-25",4.9027,4.9535,4.8138,4.9471,220800.0],["2010-02-26",4.9535,4.9535,4.7629,4.8074,265000.0],["2010-03-01",4.8201,4.8709,4.7629,4.8582,210800.0],["2010-03-02",4.8773,4.9344,4.8709,4.9027,149700.0],["2010-03-03",4.9281,4.9535,4.8836,4.9344,200200.0],["2010-03-04",4.9598,4.9852,4.8836,4.9535,147600.0],["2010-03-05",4.9598,5.0487,4.9344,5.0424,114000.0],["2010-03-08",5.0233,5.0551,5.017,5.0424,78100.0],["2010-03-09",5.017,5.2138,4.9598,5.1249,236300.0],["2010-03-10",5.1249,5.1884,5.0614,5.1122,185600.0],["2010-03-11",5.0741,5.1376,4.9789,5.0868,203400.0],["2010-03-12",5.1249,5.2329,5.0995,5.2265,196300.0],["2010-03-15",5.2329,5.2583,5.1757,5.2456,115500.0],["2010-03-16",5.2456,5.2646,5.2011,5.2583,93500.0],["2010-03-17",5.2583,5.2837,5.1122,5.1313,226100.0],["2010-03-18",5.1122,5.1186,5.0106,5.0551,75000.0],["2010-03-19",5.0805,5.0805,4.9281,5.0424,235100.0],["2010-03-22",4.9852,5.1249,4.9408,5.1059,89100.0],["2010-03-23",5.0868,5.0995,4.9979,5.0424,111500.0],["2010-03-24",5.0043,5.0233,4.9217,4.9281,102100.0],["2010-03-25",4.9916,5.0868,4.8455,4.8646,214300.0],["2010-03-26",4.8963,5.0487,4.8646,4.9598,129200.0],["2010-03-29",4.9535,5.0487,4.89,4.9027,144700.0],["2010-03-30",4.9217,4.9598,4.7757,4.8328,97800.0],["2010-03-31",4.8011,4.9789,4.8011,4.8392,163300.0],["2010-04-01",4.8709,4.9154,4.7757,4.8265,75500.0],["2010-04-05",4.8582,4.9344,4.8328,4.9344,111100.0],["2010-04-06",4.909,4.9535,4.8392,4.8963,101300.0],["2010-04-07",4.9027,4.9725,4.8773,4.9217,165500.0],["2010-04-08",4.9154,4.9725,4.89,4.9154,222500.0],["2010-04-09",4.9281,4.9281,4.8773,4.8963,101700.0],["2010-04-12",4.8836,4.9217,4.8328,4.9154,166200.0],["2010-04-13",4.89,4.9154,4.8773,4.89,129700.0],["2010-04-14",4.9217,5.1059,4.8836,5.0995,433400.0],["2010-04-15",5.1059,5.2265,5.0868,5.0995,318500.0],["2010-04-16",5.0995,5.2329,5.0614,5.1884,283600.0],["2010-04-19",5.1757,5.2392,5.1757,5.2138,244500.0],["2010-04-20",5.2265,5.5314,5.2138,5.4552,458200.0],["2010-04-21",5.4552,5.506,5.4552,5.506,236700.0],["2010-04-22",5.4361,5.7282,5.4361,5.7282,184600.0],["2010-04-23",5.7473,5.8997,5.7155,5.8616,257800.0],["2010-04-26",5.8743,5.8743,5.7155,5.7282,147200.0],["2010-04-27",5.7155,5.7346,5.5187,5.5504,236700.0],["2010-04-28",5.5949,5.6076,5.4552,5.4615,106500.0],["2010-04-29",5.4996,5.6584,5.4425,5.6457,131200.0],["2010-04-30",5.6266,5.6266,5.2964,5.3155,355800.0],["2010-05-03",5.3218,5.4869,5.3027,5.4361,129000.0],["2010-05-04",5.3536,5.3536,5.036,5.0678,279700.0],["2010-05-05",5.0233,5.1122,4.9535,5.0868,147100.0],["2010-05-06",5.0678,5.1694,4.6359,5.163,264700.0],["2010-05-07",5.144,5.398,5.036,5.2646,902400.0],["2010-05-10",5.398,5.525,5.3345,5.5123,269600.0],["2010-05-11",5.4615,5.6393,5.4488,5.4615,190700.0],["2010-05-12",5.4869,5.633,5.4234,5.633,96500.0],["2010-05-13",5.5949,5.6901,5.5187,5.5758,105300.0],["2010-05-14",5.5187,5.5441,5.3155,5.4298,104000.0],["2010-05-17",5.4806,5.5758,5.3472,5.5441,133500.0],["2010-05-18",5.6139,5.6139,5.3599,5.3726,127200.0],["2010-05-19",5.3599,5.3853,5.1694,5.29,197900.0],["2010-05-20",5.1376,5.2075,5.0868,5.1313,157100.0],["2010-05-21",5.0741,5.2265,4.9852,5.0932,220400.0],["2010-05-24",5.0741,5.1757,4.9979,5.0805,108700.0],["2010-05-25",4.9725,5.1948,4.8582,5.1694,145300.0],["2010-05-26",5.1884,5.3853,4.9979,4.9979,192600.0],["2010-05-27",5.144,5.4425,5.1122,5.4425,242700.0],["2010-05-28",5.398,5.5568,5.2773,5.3472,277700.0],["2010-06-01",5.3155,5.3663,5.0487,5.1313,242600.0],["2010-06-02",5.2392,5.4234,5.0868,5.1567,290500.0],["2010-06-03",5.3091,5.4361,5.1567,5.2011,356900.0],["2010-06-04",5.0741,5.2329,4.9916,5.0043,325800.0],["2010-06-07",5.0424,5.0424,4.8773,4.89,178500.0],["2010-06-08",4.9344,5.0297,4.7375,4.8201,213900.0],["2010-06-09",4.8836,4.8836,4.7439,4.8138,146200.0],["2010-06-10",4.8974,5.1227,4.8524,5.1227,242700.0],["2010-06-11",5.0647,5.2771,4.9489,5.2707,172900.0],["2010-06-14",5.3157,5.4058,5.2707,5.3415,247900.0],["2010-06-15",5.4123,5.4637,5.3157,5.4509,156600.0],["2010-06-16",5.3994,5.4702,5.3801,5.438,102600.0],["2010-06-17",5.4509,5.5024,5.335,5.483,153300.0],["2010-06-18",5.5152,5.541,5.3543,5.3736,479200.0],["2010-06-21",5.4316,5.4959,5.1548,5.2063,258000.0],["2010-06-22",5.2063,5.3157,5.084,5.0905,125300.0],["2010-06-23",5.0712,5.1613,4.9875,5.0905,93200.0],["2010-06-24",5.0454,5.1484,4.9939,5.0068,112700.0],["2010-06-25",5.0454,5.187,4.8588,5.1806,1400800.0],["2010-06-28",5.1613,5.1934,5.0326,5.0454,177200.0],["2010-06-29",4.9425,5.0454,4.8395,4.9232,210900.0],["2010-06-30",4.9103,5.0197,4.8202,4.8266,236200.0],["2010-07-01",4.8524,4.9489,4.7301,4.9103,252300.0],["2010-07-02",4.9489,4.9875,4.8009,4.9489,189300.0],["2010-07-06",5.0133,5.039,4.743,4.7751,270000.0],["2010-07-07",4.8073,4.936,4.8009,4.936,201500.0],["2010-07-08",4.9811,5.1355,4.891,5.1227,134300.0],["2010-07-09",5.1227,5.187,5.0583,5.1741,87300.0],["2010-07-12",5.1677,5.2578,5.0454,5.1613,161000.0],["2010-07-13",5.2192,5.3929,5.2192,5.3929,217900.0],["2010-07-14",5.3543,5.4959,5.1741,5.4766,358000.0],["2010-07-15",5.4573,5.4702,5.3029,5.4123,293100.0],["2010-07-16",5.3543,5.4123,5.1355,5.1484,206000.0],["2010-07-19",5.1484,5.2192,5.0519,5.187,71000.0],["2010-07-20",5.1098,5.4316,5.0519,5.4123,200500.0],["2010-07-21",5.4573,5.4573,5.2256,5.2256,143800.0],["2010-07-22",5.3157,5.4573,5.2964,5.438,229400.0],["2010-07-23",5.3994,5.6182,5.3736,5.5925,245200.0],["2010-07-26",5.6053,5.6311,5.4573,5.6311,206500.0],["2010-07-27",5.6311,5.7598,5.5731,5.5989,342200.0],["2010-07-28",5.5731,5.6246,5.3801,5.4123,158000.0],["2010-07-29",5.4444,5.5538,5.335,5.5217,151600.0],["2010-07-30",5.4251,5.5345,5.3865,5.483,194800.0],["2010-08-02",5.586,5.6632,5.4573,5.4702,198200.0],["2010-08-03",5.4444,5.541,5.3801,5.4187,100000.0],["2010-08-04",5.4316,5.5152,5.3865,5.4251,92000.0],["2010-08-05",5.3672,5.4187,5.3286,5.3286,69400.0],["2010-08-06",5.29,5.3672,5.1677,5.3286,112500.0],["2010-08-09",5.3736,5.483,5.3093,5.4637,133000.0],["2010-08-10",5.3801,5.4637,5.1999,5.2385,90100.0],["2010-08-11",5.1484,5.1484,4.9167,4.936,177300.0],["2010-08-12",4.8652,4.9618,4.8395,4.8974,143800.0],["2010-08-13",4.8974,4.9103,4.8009,4.8073,123500.0],["2010-08-16",4.788,4.8588,4.7108,4.7944,130400.0],["2010-08-17",4.8588,5.0519,4.8331,5.0261,87100.0],["2010-08-18",5.0068,5.0454,4.9167,4.936,71000.0],["2010-08-19",4.9296,4.9618,4.7044,4.7494,127600.0],["2010-08-20",4.7237,4.9811,4.6979,4.9553,174600.0],["2010-08-23",5.0004,5.1999,4.9232,5.0326,303700.0],["2010-08-24",5.1355,5.985,5.1355,5.9014,1386000.0],["2010-08-25",5.837,5.9528,5.6825,5.9271,819400.0],["2010-08-26",5.9657,6.2424,5.9078,5.9786,664100.0],["2010-08-27",6.0687,6.384,5.8434,6.339,451600.0],["2010-08-30",6.3068,6.4291,6.0108,6.0172,348400.0],["2010-08-31",6.0043,6.1202,5.9142,5.9271,356700.0],["2010-09-01",6.0301,6.1845,5.9142,6.133,247000.0],["2010-09-02",6.1137,6.2231,5.9786,6.2231,186400.0],["2010-09-03",6.2746,6.384,6.2231,6.3647,156300.0],["2010-09-07",6.339,6.3969,6.2489,6.3647,152100.0],["2010-09-08",6.3905,6.7444,6.339,6.6865,411000.0],["2010-09-09",6.7315,6.8409,6.4548,6.5642,420200.0],["2010-09-10",6.6221,6.6221,6.4098,6.5449,359100.0],["2010-09-13",6.5964,6.7573,6.4934,6.7251,229100.0],["2010-09-14",6.6865,6.7637,6.6607,6.6929,177400.0],["2010-09-15",6.6543,6.8088,6.5642,6.7444,296200.0],["2010-09-16",6.7122,6.783,6.5192,6.6543,314400.0],["2010-09-17",6.7444,6.7895,6.3776,6.6607,473600.0],["2010-09-20",6.6607,6.8602,6.6221,6.8023,494900.0],["2010-09-21",6.7573,6.9117,6.5706,6.5706,555400.0],["2010-09-22",6.5578,6.6157,6.4548,6.5578,185900.0],["2010-09-23",6.4934,6.6414,6.4934,6.5642,190300.0],["2010-09-24",6.5964,6.7637,6.5642,6.6093,289100.0],["2010-09-27",6.6157,6.6801,6.4934,6.5063,176500.0],["2010-09-28",6.5131,6.6349,6.2829,6.398,692400.0],["2010-09-29",6.3777,6.4724,6.2964,6.3641,425600.0],["2010-09-30",6.3641,6.6959,6.3303,6.6485,543900.0],["2010-10-01",6.7229,6.7433,6.5605,6.6755,235500.0],["2010-10-04",6.6755,6.6755,6.5334,6.6146,145900.0],["2010-10-05",6.6823,6.9057,6.6078,6.8922,174100.0],["2010-10-06",6.8583,6.9396,6.6755,6.7162,191500.0],["2010-10-07",6.7839,6.8245,6.7026,6.7906,95100.0],["2010-10-08",6.7771,6.9396,6.75,6.8787,240500.0],["2010-10-11",6.8922,6.9328,6.7839,6.8177,114200.0],["2010-10-12",6.7839,6.9261,6.6688,6.9193,200900.0],["2010-10-13",6.9396,7.163,6.8583,7.1292,183400.0],["2010-10-14",7.1698,7.4,7.1224,7.251,289100.0],["2010-10-15",7.3052,7.3052,7.0682,7.0818,251800.0],["2010-10-18",7.0953,7.4541,7.0615,7.4541,213300.0],["2010-10-19",7.3187,7.3932,7.0073,7.0411,166900.0],["2010-10-20",7.1021,7.1427,6.9464,7.0141,121800.0],["2010-10-21",7.0682,7.2239,6.9464,7.1224,142900.0],["2010-10-22",7.163,7.2307,7.0208,7.2172,107800.0],["2010-10-25",7.2916,7.3864,7.2781,7.312,117700.0],["2010-10-26",7.251,7.4474,7.251,7.339,137900.0],["2010-10-27",7.3187,7.3729,7.2443,7.339,174800.0],["2010-10-28",7.3797,7.4203,7.2307,7.3458,174500.0],["2010-10-29",7.2984,7.4271,7.251,7.3932,114700.0],["2010-11-01",7.4135,7.5354,7.3323,7.4744,213100.0],["2010-11-02",7.5963,7.664,7.5557,7.6572,324800.0],["2010-11-03",7.6708,7.7114,7.4474,7.6843,137800.0],["2010-11-04",7.7588,8.1718,7.6979,8.077,401600.0],["2010-11-05",8.0567,8.0906,7.8942,7.9958,287500.0],["2010-11-08",7.9484,8.1583,7.9213,8.0635,177500.0],["2010-11-09",8.1176,8.2937,7.9755,8.0432,278600.0],["2010-11-10",8.077,8.1786,7.8739,8.1515,134500.0],["2010-11-11",8.0432,8.0432,7.8604,7.9619,97100.0],["2010-11-12",7.8671,8.0499,7.7046,7.7385,109700.0],["2010-11-15",7.7859,7.9551,7.6911,7.8265,58600.0],["2010-11-16",7.7453,7.7453,7.5218,7.6166,123800.0],["2010-11-17",7.6234,8.5442,7.6234,8.4426,489600.0],["2010-11-18",8.5645,8.6931,8.4765,8.5848,220200.0],["2010-11-19",8.5712,8.6322,8.4765,8.5916,114800.0],["2010-11-22",8.5645,8.8014,8.49,8.6322,288500.0],["2010-11-23",9.2212,9.817,8.754,8.7608,1102000.0],["2010-11-24",8.9368,9.2077,8.7744,9.1941,478500.0],["2010-11-26",9.1332,9.6477,9.1332,9.4378,176800.0],["2010-11-29",9.3431,9.4717,9.0926,9.3566,274500.0],["2010-11-30",9.2212,9.3227,9.0249,9.1264,214900.0],["2010-12-01",9.3092,9.5733,9.1603,9.4175,277800.0],["2010-12-02",9.4175,9.7696,9.316,9.729,168900.0],["2010-12-03",9.6613,9.9659,9.5462,9.8982,196900.0],["2010-12-06",9.9118,10.142,9.8915,10.0878,214000.0],["2010-12-07",10.1555,10.4195,10.0201,10.318,339400.0],["2010-12-08",10.318,10.8935,10.3112,10.7581,432400.0],["2010-12-09",10.8122,11.0221,10.7107,10.7716,310600.0],["2010-12-10",10.8325,11.1033,10.7445,10.7716,343400.0],["2010-12-13",10.6159,10.8461,10.6091,10.67,370000.0],["2010-12-14",10.731,10.7987,10.643,10.6768,220700.0],["2010-12-15",10.7039,10.9341,10.5956,10.8528,313000.0],["2010-12-16",10.8664,10.9679,10.7174,10.9002,170300.0],["2010-12-17",10.8935,10.9544,10.5956,10.9476,382300.0],["2010-12-20",10.9815,11.4554,10.9815,11.3065,214000.0],["2010-12-21",11.4012,11.584,11.3538,11.5163,252500.0],["2010-12-22",11.5367,11.7127,11.2252,11.2997,176200.0],["2010-12-23",11.2658,11.3268,11.1033,11.1643,88800.0],["2010-12-27",11.1711,11.2388,11.0966,11.1711,117700.0],["2010-12-28",11.1711,11.2184,11.0289,11.1169,156800.0],["2010-12-29",11.1304,11.1643,10.7648,10.8461,199200.0],["2010-12-30",10.7987,11.2117,10.7987,10.8528,154800.0],["2010-12-31",10.7987,11.0153,10.7784,10.7784,114000.0],["2011-01-03",10.9273,11.1778,10.8461,11.0492,138300.0],["2011-01-04",11.1304,11.1304,10.555,10.5956,509600.0],["2011-01-05",10.5617,10.995,10.5008,10.9815,222100.0],["2011-01-06",10.9612,11.0153,10.8393,10.9002,130800.0],["2011-01-07",10.9544,10.9544,10.7445,10.9002,104000.0],["2011-01-10",10.7851,11.0492,10.6159,11.0018,149400.0],["2011-01-11",11.0424,11.1778,10.9612,11.0966,179000.0],["2011-01-12",11.2252,11.2252,11.0898,11.1778,151500.0],["2011-01-13",11.1711,11.1711,11.0424,11.0898,200400.0],["2011-01-14",11.083,11.2726,10.9409,11.1711,191800.0],["2011-01-18",11.1711,11.1846,10.7784,10.8258,205200.0],["2011-01-19",10.7851,10.819,10.0675,10.2503,462100.0],["2011-01-20",10.1352,10.2909,9.8373,10.2232,267500.0],["2011-01-21",10.2909,10.4263,10.1352,10.2435,278600.0],["2011-01-24",10.2232,10.4669,9.993,10.3248,164400.0],["2011-01-25",10.23,10.3857,10.1555,10.3722,111900.0],["2011-01-26",10.4195,10.731,10.3112,10.6159,105600.0],["2011-01-27",10.6023,10.6768,10.4331,10.5753,85700.0],["2011-01-28",10.555,10.6497,10.0201,10.0269,232900.0],["2011-01-31",10.0539,10.3925,9.8847,10.3383,171100.0],["2011-02-01",10.4331,10.5888,10.3383,10.5414,179000.0],["2011-02-02",10.4737,10.6768,10.3518,10.406,85900.0],["2011-02-03",10.3992,10.643,10.142,10.6091,130200.0],["2011-02-04",10.6091,10.67,10.3654,10.3992,93700.0],["2011-02-07",10.3925,10.7039,10.3925,10.5482,52300.0],["2011-02-08",10.5008,10.5211,10.142,10.3925,138200.0],["2011-02-09",10.3112,10.4669,10.2232,10.3789,109400.0],["2011-02-10",10.2706,10.7039,10.2706,10.67,93600.0],["2011-02-11",10.6159,10.8393,10.5346,10.7919,166900.0],["2011-02-14",10.7784,10.9679,10.7784,10.9205,107600.0],["2011-02-15",10.8461,10.9815,10.6904,10.6971,191400.0],["2011-02-16",10.7174,11.0492,10.6091,10.9815,140500.0],["2011-02-17",10.9409,11.0492,10.8461,10.9205,208900.0],["2011-02-18",11.0289,11.1372,10.8799,11.0086,183600.0],["2011-02-22",9.5462,9.5597,7.989,8.0432,1868000.0],["2011-02-23",8.253,8.2598,7.4474,7.4948,851500.0],["2011-02-24",7.488,7.6979,7.2781,7.3255,550500.0],["2011-02-25",7.4474,7.9145,7.4474,7.8807,480700.0],["2011-02-28",7.9484,7.9755,7.6776,7.752,292900.0],["2011-03-01",7.752,7.8265,7.3255,7.4406,265200.0],["2011-03-02",7.4203,7.5489,7.2443,7.4067,210100.0],["2011-03-03",7.4812,7.6572,7.4,7.5828,309800.0],["2011-03-04",7.5625,7.7453,7.3594,7.6505,189500.0],["2011-03-07",7.6843,7.7114,7.2104,7.3323,214400.0],["2011-03-08",7.312,7.7114,7.3052,7.6031,197300.0],["2011-03-09",7.6031,7.6911,7.4677,7.6031,145100.0],["2011-03-10",7.4677,7.5828,7.2849,7.3255,178700.0],["2011-03-11",7.2849,7.3526,7.1766,7.2781,145500.0],["2011-03-14",7.1901,7.3255,7.1089,7.1766,130200.0],["2011-03-15",6.8583,7.1427,6.838,7.0547,272400.0],["2011-03-16",6.9802,7.1224,6.8313,6.8854,137700.0],["2011-03-17",7.0344,7.0953,6.8313,6.838,193200.0],["2011-03-18",6.9464,7.3458,6.9396,7.3187,265300.0],["2011-03-21",7.4474,7.7046,7.4474,7.5895,149600.0],["2011-03-22",7.6302,7.6302,7.4474,7.5151,107500.0],["2011-03-23",7.4677,7.7114,7.4406,7.5422,179600.0],["2011-03-24",7.6099,7.6099,7.4271,7.4271,186600.0],["2011-03-25",7.4609,7.5151,7.2916,7.312,253100.0],["2011-03-28",7.3526,7.4812,7.312,7.3661,272000.0],["2011-03-29",7.3458,7.4812,7.3458,7.3797,122800.0],["2011-03-30",7.4406,7.5692,7.3864,7.4135,130400.0],["2011-03-31",7.3729,7.3797,7.251,7.2781,185400.0],["2011-04-01",7.3594,7.4541,7.2849,7.4338,224500.0],["2011-04-04",7.4474,7.5489,7.3864,7.5015,219800.0],["2011-04-05",7.4812,7.6234,7.4609,7.4677,114200.0],["2011-04-06",7.5489,7.6166,7.3932,7.4744,133200.0],["2011-04-07",7.488,7.488,7.2713,7.2713,165600.0],["2011-04-08",7.3323,7.3323,7.1292,7.1495,97000.0],["2011-04-11",7.1359,7.2984,6.987,7.0005,107800.0],["2011-04-12",6.9802,7.0208,6.838,6.9734,196000.0],["2011-04-13",7.0479,7.0682,6.8177,6.8922,178600.0],["2011-04-14",6.8313,6.9802,6.7094,6.9057,219900.0],["2011-04-15",6.8719,7.0208,6.811,7.0073,189000.0],["2011-04-18",6.8313,6.9125,6.7906,6.8448,123800.0],["2011-04-19",6.8922,6.9396,6.7703,6.9057,164200.0],["2011-04-20",7.0615,7.3594,7.0479,7.2849,179700.0],["2011-04-21",7.3526,7.3526,7.0615,7.1021,83800.0],["2011-04-25",7.1021,7.1562,7.0073,7.1021,106600.0],["2011-04-26",7.1224,7.3864,7.1089,7.2917,190300.0],["2011-04-27",7.2984,7.4271,7.1969,7.3661,144000.0],["2011-04-28",7.3255,7.3797,7.2578,7.2849,139000.0],["2011-04-29",7.3187,7.4135,7.251,7.2578,71000.0],["2011-05-02",7.2984,7.3864,7.0276,7.0682,105000.0],["2011-05-03",7.0547,7.1292,6.7906,6.9328,115000.0],["2011-05-04",6.9057,6.9193,6.7297,6.7365,103200.0],["2011-05-05",6.662,6.9328,6.6078,6.6552,175900.0],["2011-05-06",6.75,6.838,6.7229,6.7703,113000.0],["2011-05-09",6.7636,6.9261,6.6755,6.9057,88000.0],["2011-05-10",6.9599,7.1833,6.8516,7.1766,131800.0],["2011-05-11",7.1224,7.2104,6.75,6.7839,141200.0],["2011-05-12",6.7433,6.8922,6.7229,6.838,134300.0],["2011-05-13",6.8448,6.8922,6.5605,6.5943,128000.0],["2011-05-16",6.4995,6.7365,6.4792,6.486,118800.0],["2011-05-17",6.4183,6.6552,6.3844,6.5537,132400.0],["2011-05-18",6.5943,6.7094,6.5672,6.6349,153300.0],["2011-05-19",6.7162,6.7636,6.662,6.6891,174300.0],["2011-05-20",6.6552,6.6959,6.5334,6.5943,240900.0],["2011-05-23",6.4386,6.5672,6.398,6.4454,87800.0],["2011-05-24",6.5131,6.7094,6.4318,6.5401,203400.0],["2011-05-25",6.5605,6.9938,6.5401,6.8313,289200.0],["2011-05-26",6.8042,6.9261,6.6688,6.9125,127500.0],["2011-05-27",6.9599,6.9802,6.7703,6.838,99000.0],["2011-05-31",6.9667,7.2984,6.899,7.2781,347500.0],["2011-06-01",8.2869,8.2937,7.6166,7.9484,1275000.0],["2011-06-02",8.0025,8.2395,7.6911,7.7385,546900.0],["2011-06-03",7.5895,7.5963,7.3323,7.4067,307800.0],["2011-06-06",7.3932,7.4271,7.1562,7.1766,199400.0],["2011-06-07",7.2375,7.2781,7.0411,7.0547,195900.0],["2011-06-08",7.0005,7.1021,6.8313,6.8854,183800.0],["2011-06-09",6.947,6.9812,6.8101,6.8444,134700.0],["2011-06-10",6.8033,6.9196,6.6733,6.7554,124600.0],["2011-06-13",6.7759,6.8307,6.6048,6.6185,273300.0],["2011-06-14",6.7212,6.8238,6.6185,6.7075,379700.0],["2011-06-15",6.6117,6.7828,6.6048,6.6733,247500.0],["2011-06-16",6.6801,6.8375,6.6117,6.7006,332800.0],["2011-06-17",6.7622,6.8923,6.639,6.7417,549000.0],["2011-06-20",6.6938,6.8581,6.6733,6.7965,474500.0],["2011-06-21",6.8444,7.1524,6.8238,7.1044,329100.0],["2011-06-22",7.0702,7.166,6.9197,6.9402,288500.0],["2011-06-23",6.8238,7.166,6.7554,7.1387,118100.0],["2011-06-24",7.1866,7.1866,6.9881,7.0908,282300.0],["2011-06-27",7.1044,7.1866,6.9813,7.1113,127100.0],["2011-06-28",7.1387,7.2345,7.0292,7.1524,133200.0],["2011-06-29",7.2071,7.3166,7.125,7.2824,139500.0],["2011-06-30",7.3166,7.4261,7.2824,7.3851,151000.0],["2011-07-01",7.3577,7.4946,7.2276,7.474,159200.0],["2011-07-05",7.4467,7.6862,7.3235,7.6794,147100.0],["2011-07-06",7.652,7.6657,7.522,7.563,91100.0],["2011-07-07",7.6588,7.782,7.563,7.6109,103500.0],["2011-07-08",7.4672,7.5493,7.3577,7.5425,78600.0],["2011-07-11",7.3988,7.4877,7.3029,7.4535,99500.0],["2011-07-12",7.4193,7.5972,7.2892,7.3988,110200.0],["2011-07-13",7.4535,7.6315,7.3166,7.4877,79000.0],["2011-07-14",7.5151,7.563,7.1661,7.1934,77700.0],["2011-07-15",7.2277,7.2687,7.0839,7.214,109900.0],["2011-07-18",7.1729,7.1729,6.8717,7.0771,117600.0],["2011-07-19",7.1524,7.3919,7.0839,7.3645,93800.0],["2011-07-20",7.3645,7.433,7.1387,7.2961,65100.0],["2011-07-21",7.3166,7.4946,7.2413,7.4672,95400.0],["2011-07-22",7.4604,7.4877,7.3235,7.4467,65300.0],["2011-07-25",7.3166,7.433,7.2619,7.3303,45700.0],["2011-07-26",7.3235,7.3235,7.166,7.2003,53600.0],["2011-07-27",7.1318,7.1866,6.8512,6.8717,132100.0],["2011-07-28",6.8375,6.9197,6.7212,6.7896,113100.0],["2011-07-29",6.6733,6.8444,6.6322,6.7965,155600.0],["2011-08-01",6.906,7.1729,6.728,7.125,215600.0],["2011-08-02",7.0839,7.2208,6.8238,6.8375,190200.0],["2011-08-03",6.8649,7.036,6.6322,7.0018,169200.0],["2011-08-04",6.8717,6.9265,6.639,6.6733,231400.0],["2011-08-05",6.7965,6.9265,6.3653,6.6117,188000.0],["2011-08-08",6.3995,6.8649,6.0367,6.0367,275900.0],["2011-08-09",6.2421,6.4337,5.7014,6.4337,262600.0],["2011-08-10",6.201,6.331,5.9546,5.9888,234400.0],["2011-08-11",6.0299,6.2284,6.0162,6.1531,236000.0],["2011-08-12",6.2284,6.2284,5.9888,6.0778,122200.0],["2011-08-15",6.1531,6.2489,6.0436,6.1941,106100.0],["2011-08-16",6.0983,6.1394,5.8998,5.9272,176600.0],["2011-08-17",5.9546,6.0641,5.8862,5.9409,154900.0],["2011-08-18",5.763,5.7698,5.5371,5.6671,273700.0],["2011-08-19",5.5234,5.8451,5.5029,5.7561,173800.0],["2011-08-22",5.9546,5.9546,5.7561,5.8862,178900.0],["2011-08-23",5.8862,6.3105,5.4755,6.2078,334500.0],["2011-08-24",6.1736,6.3242,5.9204,6.1462,253300.0],["2011-08-25",6.2078,6.2352,5.9135,6.0504,193400.0],["2011-08-26",5.982,6.3105,5.9135,6.2352,156500.0],["2011-08-29",6.3242,6.6733,6.2078,6.6664,135400.0],["2011-08-30",6.6185,6.7075,6.4063,6.5706,151600.0],["2011-08-31",6.639,6.7417,6.4953,6.598,150300.0],["2011-09-01",6.5843,6.6869,6.331,6.4679,192300.0],["2011-09-02",6.2763,6.4611,6.1531,6.2968,249500.0],["2011-09-06",6.0641,6.2763,6.023,6.1668,151900.0],["2011-09-07",6.2968,6.4337,6.2626,6.4132,135800.0],["2011-09-08",6.3584,6.5021,6.1531,6.2078,127600.0],["2011-09-09",6.1257,6.1805,5.8109,5.9135,166100.0],["2011-09-12",5.7835,6.2694,5.6808,6.2557,220800.0],["2011-09-13",6.2968,6.4132,6.1052,6.3653,158800.0],["2011-09-14",6.4474,6.6459,6.2626,6.5021,102400.0],["2011-09-15",6.5911,6.6801,6.3653,6.4816,83800.0],["2011-09-16",6.5364,6.6459,6.3584,6.509,261000.0],["2011-09-19",6.3995,6.5843,6.3653,6.5158,114000.0],["2011-09-20",6.5158,6.6253,6.4337,6.4474,122800.0],["2011-09-21",6.42,6.5911,6.2763,6.3516,227800.0],["2011-09-22",6.1052,6.3105,5.893,6.023,207700.0],["2011-09-23",6.0367,6.2147,5.9204,6.1325,124900.0],["2011-09-26",6.201,6.2694,5.9888,6.2489,109800.0],["2011-09-27",6.4269,6.6117,6.1941,6.3037,191400.0],["2011-09-28",6.3242,6.42,5.8451,5.8451,157400.0],["2011-09-29",6.0367,6.1599,5.8656,6.1325,119700.0],["2011-09-30",5.9957,6.2284,5.8519,5.8725,163900.0],["2011-10-03",5.8246,6.1462,5.5371,5.5371,182200.0],["2011-10-04",5.496,6.071,5.4823,6.0162,235700.0],["2011-10-05",6.0436,6.1599,5.9272,6.1052,112800.0],["2011-10-06",6.1052,6.201,6.0504,6.1599,126600.0],["2011-10-07",6.1941,6.1941,5.893,6.0299,138300.0],["2011-10-10",6.1873,6.3516,6.071,6.3242,116600.0],["2011-10-11",6.2421,6.4679,6.1873,6.4337,100800.0],["2011-10-12",6.4748,6.598,6.4269,6.5569,133100.0],["2011-10-13",6.5021,6.5774,6.3926,6.5021,51600.0],["2011-10-14",6.598,6.598,6.4611,6.5843,78700.0],["2011-10-17",6.4816,6.509,6.2763,6.2831,112300.0],["2011-10-18",6.3242,6.598,6.1736,6.5569,144500.0],["2011-10-19",6.5295,6.5432,6.2352,6.3242,80600.0],["2011-10-20",6.3105,6.5021,6.1531,6.4611,105900.0],["2011-10-21",6.5843,6.6185,6.3447,6.5158,118100.0],["2011-10-24",6.5501,6.728,6.4953,6.6801,115000.0],["2011-10-25",6.6253,6.6253,6.3653,6.4063,108800.0],["2011-10-26",6.5227,6.7485,6.3037,6.7143,105500.0],["2011-10-27",6.8444,7.344,6.7965,7.2619,259100.0],["2011-10-28",7.1934,7.344,7.125,7.1866,109200.0],["2011-10-31",7.0086,7.1113,6.8786,6.9128,90600.0],["2011-11-01",6.6869,6.7965,6.5295,6.5911,120300.0],["2011-11-02",6.728,6.7896,6.598,6.7417,92200.0],["2011-11-03",6.8581,7.0839,6.6185,7.0497,114600.0],["2011-11-04",6.9402,7.0497,6.8033,7.036,87600.0],["2011-11-07",7.0086,7.0086,6.7143,6.9402,86500.0],["2011-11-08",7.0018,7.0018,6.7143,6.9676,180300.0],["2011-11-09",6.728,6.8923,6.5501,6.5569,150000.0],["2011-11-10",6.7006,6.7006,6.5021,6.5227,78100.0],["2011-11-11",6.6253,6.7759,6.6253,6.7143,100900.0],["2011-11-14",6.6459,6.7485,6.5843,6.6664,86000.0],["2011-11-15",6.6459,6.8512,6.5637,6.8033,73900.0],["2011-11-16",6.7006,6.9265,6.6801,6.6938,86600.0],["2011-11-17",6.7006,6.8238,6.598,6.7006,72800.0],["2011-11-18",6.7006,6.8375,6.6664,6.8101,94800.0],["2011-11-21",6.6322,6.6938,6.4611,6.4953,108100.0],["2011-11-22",6.1805,6.4474,6.112,6.2489,191300.0],["2011-11-23",6.1805,6.2489,6.1394,6.1531,124300.0],["2011-11-25",6.112,6.2968,6.0094,6.0162,62000.0],["2011-11-28",6.1942,6.3516,6.1257,6.2694,145900.0],["2011-11-29",6.2626,6.2763,6.0025,6.0504,74600.0],["2011-11-30",6.3584,6.4885,6.29,6.4337,306600.0],["2011-12-01",6.3995,6.5227,6.3242,6.3242,102400.0],["2011-12-02",6.4679,6.8307,6.2968,6.7485,213000.0],["2011-12-05",6.9265,6.947,6.7349,6.817,135300.0],["2011-12-06",7.0983,7.257,6.8531,6.9468,100000.0],["2011-12-07",6.8675,7.1488,6.8026,7.0839,106400.0],["2011-12-08",6.9901,7.1777,6.9468,7.0406,157800.0],["2011-12-09",7.0406,7.2137,6.9901,7.1705,112300.0],["2011-12-12",7.0334,7.1272,6.9468,7.0695,113900.0],["2011-12-13",7.1127,7.1921,6.8314,6.8891,88500.0],["2011-12-14",6.817,6.8675,6.7016,6.7088,121600.0],["2011-12-15",6.8098,6.8891,6.6799,6.7809,74100.0],["2011-12-16",6.8458,6.9757,6.6799,6.8531,445800.0],["2011-12-19",6.9324,7.0695,6.7304,6.7521,158200.0],["2011-12-20",6.8891,7.2137,6.8891,7.1777,136600.0],["2011-12-21",7.1777,7.1777,6.7593,7.0983,131000.0],["2011-12-22",7.1777,7.2859,7.0767,7.0839,122900.0],["2011-12-23",7.1272,7.1993,6.9468,7.0262,75300.0],["2011-12-27",7.0118,7.0839,6.9252,7.0334,68800.0],["2011-12-28",7.0334,7.2282,6.9829,7.1416,163200.0],["2011-12-29",7.1632,7.2354,7.1127,7.1344,83000.0],["2011-12-30",7.12,7.156,6.8891,6.9036,161900.0],["2012-01-03",7.0767,7.2354,7.0695,7.1055,135500.0],["2012-01-04",7.0478,7.1344,6.954,7.0334,60400.0],["2012-01-05",6.9973,7.156,6.954,7.055,50900.0],["2012-01-06",7.0695,7.0839,6.9973,7.0406,92100.0],["2012-01-09",7.0767,7.0767,6.9757,6.9973,101400.0],["2012-01-10",7.0839,7.2354,7.0045,7.2354,378200.0],["2012-01-11",7.2065,7.2354,7.1488,7.2282,128000.0],["2012-01-12",7.2426,7.2787,7.1416,7.2715,339800.0],["2012-01-13",7.1777,7.2137,7.0911,7.1705,273500.0],["2012-01-17",7.2282,7.3147,7.0334,7.0839,173400.0],["2012-01-18",7.0623,7.4518,7.0334,7.4446,256200.0],["2012-01-19",7.4662,7.5744,7.4374,7.4951,132900.0],["2012-01-20",7.4734,7.6682,7.3292,7.6321,181200.0],["2012-01-23",7.6105,7.7836,7.5384,7.56,130900.0],["2012-01-24",7.5095,7.7043,7.3508,7.6826,223700.0],["2012-01-25",7.6754,7.8341,7.5167,7.7908,201500.0],["2012-01-26",7.863,7.899,7.7692,7.8413,234000.0],["2012-01-27",7.7908,8.1299,7.7908,8.1155,170800.0],["2012-01-30",8.0433,8.0866,7.8846,7.9207,92600.0],["2012-01-31",7.9495,7.9928,7.8197,7.8918,121300.0],["2012-02-01",7.9568,8.2814,7.9423,8.2237,180300.0],["2012-02-02",8.2309,8.3319,8.1082,8.2669,104300.0],["2012-02-03",8.404,8.6132,8.3247,8.5194,125800.0],["2012-02-06",8.4473,8.4978,8.2886,8.4112,67700.0],["2012-02-07",8.3824,8.4329,8.2669,8.3752,78600.0],["2012-02-08",8.3896,8.505,8.2309,8.3463,64400.0],["2012-02-09",8.3535,8.3607,8.166,8.3391,116700.0],["2012-02-10",8.2597,8.2597,8.0,8.0145,129800.0],["2012-02-13",8.0794,8.2381,8.0794,8.2309,71300.0],["2012-02-14",8.202,8.2309,8.0433,8.1299,86200.0],["2012-02-15",8.202,8.202,7.8846,7.9279,101000.0],["2012-02-16",7.9568,8.2381,7.9423,8.2381,93200.0],["2012-02-17",8.2597,8.2597,8.0577,8.1299,98000.0],["2012-02-21",7.4446,7.6394,7.0911,7.0983,284900.0],["2012-02-22",7.1128,7.2065,6.5429,6.6294,448000.0],["2012-02-23",6.6294,6.6294,6.4419,6.6006,231100.0],["2012-02-24",6.6006,6.7088,6.5861,6.6727,138900.0],["2012-02-27",6.5934,6.7088,6.5861,6.6727,140100.0],["2012-02-28",6.716,6.8098,6.6439,6.6799,142000.0],["2012-02-29",6.7376,6.7521,6.4924,6.4924,221000.0],["2012-03-01",6.5284,6.6078,6.4779,6.4779,137800.0],["2012-03-02",6.4996,6.5429,6.2399,6.2687,137700.0],["2012-03-05",6.2399,6.2687,6.1028,6.1389,133100.0],["2012-03-06",6.0668,6.2976,6.0668,6.1677,216100.0],["2012-03-07",6.1966,6.1966,6.0956,6.11,163800.0],["2012-03-08",6.1317,6.2038,6.074,6.1605,110300.0],["2012-03-09",6.1461,6.3842,6.1461,6.2471,79800.0],["2012-03-12",6.2471,6.2687,6.1677,6.2399,59900.0],["2012-03-13",6.2976,6.3697,6.2471,6.3553,110600.0],["2012-03-14",6.3337,6.3625,6.2255,6.2399,71300.0],["2012-03-15",6.2399,6.3697,6.1677,6.3625,80900.0],["2012-03-16",6.3842,6.4274,6.2687,6.3409,161500.0],["2012-03-19",6.3409,6.4419,6.2038,6.3697,128800.0],["2012-03-20",6.2904,6.3697,6.2038,6.2687,95800.0],["2012-03-21",6.2687,6.3697,6.2038,6.211,85900.0],["2012-03-22",6.1533,6.276,6.1317,6.2327,109400.0],["2012-03-23",6.211,6.2615,6.1533,6.2182,167300.0],["2012-03-26",6.3192,6.4347,6.312,6.3625,105100.0],["2012-03-27",6.3625,6.4274,6.2832,6.2976,169200.0],["2012-03-28",6.2904,6.3553,6.2687,6.3337,365600.0],["2012-03-29",6.2832,6.3769,6.2399,6.3553,77100.0],["2012-03-30",6.4202,6.4274,6.276,6.413,134400.0],["2012-04-02",6.3625,6.4563,6.3481,6.4419,160600.0],["2012-04-03",6.413,6.4779,6.2399,6.2615,125700.0],["2012-04-04",6.175,6.2615,6.0884,6.1173,128000.0],["2012-04-05",6.0812,6.1677,6.0235,6.0956,98200.0],["2012-04-09",5.9946,6.074,5.9369,5.9874,128600.0],["2012-04-10",5.9802,6.0379,5.8576,5.872,111400.0],["2012-04-11",5.9441,5.9874,5.8648,5.9297,109300.0],["2012-04-12",5.9513,6.0595,5.9513,5.9946,90000.0],["2012-04-13",5.9874,6.0595,5.8431,5.8648,96200.0],["2012-04-16",5.9153,5.9946,5.8431,5.9153,59600.0],["2012-04-17",5.9802,6.0668,5.9802,5.9874,81100.0],["2012-04-18",5.9802,5.9874,5.8431,5.9008,96800.0],["2012-04-19",5.9225,5.9513,5.8071,5.8215,107200.0],["2012-04-20",6.0451,6.0451,5.8215,5.8287,92200.0],["2012-04-23",5.771,5.8143,5.6484,5.7638,229200.0],["2012-04-24",5.7494,5.872,5.7494,5.8359,130100.0],["2012-04-25",5.9369,6.009,5.8792,5.9586,161800.0],["2012-04-26",5.9369,6.0018,5.9225,5.9297,41600.0],["2012-04-27",5.9658,6.1028,5.8792,6.1028,94700.0],["2012-04-30",6.0812,6.0956,5.8576,5.872,88000.0],["2012-05-01",5.8936,6.0884,5.8936,5.9225,93000.0],["2012-05-02",5.8936,5.9586,5.8143,5.9513,70900.0],["2012-05-03",5.9297,5.9297,5.6989,5.7133,118700.0],["2012-05-04",5.6989,5.7277,5.5762,5.6123,157400.0],["2012-05-07",5.6051,5.6628,5.569,5.6195,73000.0],["2012-05-08",5.5834,5.5834,5.5113,5.5474,82700.0],["2012-05-09",5.4824,5.6484,5.4608,5.5979,184000.0],["2012-05-10",5.6628,5.6628,5.5257,5.5474,40000.0],["2012-05-11",5.5041,5.6123,5.4103,5.4392,80800.0],["2012-05-14",5.3742,5.5041,5.3526,5.4536,86300.0],["2012-05-15",5.4464,5.5907,5.4247,5.5185,67000.0],["2012-05-16",5.5546,5.5906,5.3815,5.3887,65000.0],["2012-05-17",5.4175,5.4464,5.3526,5.3815,68500.0],["2012-05-18",5.3742,5.4536,5.3093,5.331,109700.0],["2012-05-21",5.331,5.4175,5.2732,5.4031,99400.0],["2012-05-22",5.4175,5.4175,5.1073,5.1434,125000.0],["2012-05-23",5.1001,5.3165,4.9919,5.23,100000.0],["2012-05-24",5.23,5.367,5.0713,5.1795,69200.0],["2012-05-25",5.1867,5.1867,5.0713,5.1578,54300.0],["2012-05-29",5.2155,5.2949,5.1218,5.2588,124300.0],["2012-05-30",5.0496,5.1723,4.6961,4.7394,293200.0],["2012-05-31",4.7539,4.7827,4.7034,4.725,399200.0],["2012-06-01",4.624,4.7322,4.5591,4.6096,231300.0],["2012-06-04",4.6529,4.7394,4.6529,4.7034,219100.0],["2012-06-05",4.6745,4.7827,4.6745,4.7539,163600.0],["2012-06-06",4.7899,4.9053,4.7899,4.8548,187300.0],["2012-06-07",4.9342,5.1001,4.927,4.9703,177000.0],["2012-06-08",4.9847,5.0208,4.9053,4.9703,124900.0],["2012-06-11",5.0496,5.0496,4.7755,4.7755,128100.0],["2012-06-12",4.7865,4.8819,4.7498,4.8526,104200.0],["2012-06-13",4.8306,4.9187,4.7792,4.8159,87400.0],["2012-06-14",4.8379,4.9407,4.7792,4.8379,90000.0],["2012-06-15",4.8232,4.9407,4.7571,4.9113,181500.0],["2012-06-18",4.8819,4.9407,4.7792,4.7938,120100.0],["2012-06-19",4.8012,4.9187,4.7938,4.8893,118100.0],["2012-06-20",4.904,5.0067,4.8746,4.9187,104100.0],["2012-06-21",4.904,4.904,4.7351,4.7645,93000.0],["2012-06-22",4.7792,4.9187,4.7792,4.904,400900.0],["2012-06-25",4.8673,4.8893,4.7425,4.7498,74400.0],["2012-06-26",4.7792,4.8012,4.6764,4.7131,106800.0],["2012-06-27",4.7131,4.8085,4.6984,4.7278,140200.0],["2012-06-28",4.6764,4.904,4.6764,4.8893,259600.0],["2012-06-29",5.0141,5.1095,4.9847,5.0728,136300.0],["2012-07-02",5.0802,5.1536,4.97,5.1536,134200.0],["2012-07-03",5.1609,5.3151,5.1315,5.2931,45100.0],["2012-07-05",5.3004,5.3298,5.2196,5.2637,42300.0],["2012-07-06",5.2343,5.3518,5.2343,5.3298,102700.0],["2012-07-09",5.3004,5.4692,5.2637,5.4399,183200.0],["2012-07-10",5.4986,5.6308,5.4105,5.6161,143100.0],["2012-07-11",5.6454,5.7042,5.5427,5.6748,117300.0],["2012-07-12",5.6454,5.6968,5.5133,5.6821,182500.0],["2012-07-13",5.6895,5.8363,5.6454,5.7849,86700.0],["2012-07-16",5.7923,5.7996,5.6675,5.7849,108400.0],["2012-07-17",5.8069,5.8583,5.7556,5.8583,120800.0],["2012-07-18",5.8657,6.174,5.851,6.1593,129000.0],["2012-07-19",6.1667,6.1667,6.0198,6.13,92900.0],["2012-07-20",6.0565,6.1593,5.9538,6.0345,114300.0],["2012-07-23",5.9317,5.9317,5.7996,5.8363,92900.0],["2012-07-24",5.8437,5.8437,5.6087,5.6454,86000.0],["2012-07-25",5.7042,5.7556,5.5427,5.6161,107200.0],["2012-07-26",5.6821,5.7189,5.5647,5.6308,52800.0],["2012-07-27",5.6381,5.8363,5.6234,5.8143,81000.0],["2012-07-30",5.8363,5.9685,5.6454,5.7115,163700.0],["2012-07-31",5.6821,5.7482,5.6014,5.6748,123300.0],["2012-08-01",5.7188,5.7702,5.5133,5.5133,188500.0],["2012-08-02",5.4913,5.5794,5.3738,5.4032,73700.0],["2012-08-03",5.506,5.6601,5.4325,5.6087,61300.0],["2012-08-06",5.6161,5.7262,5.5647,5.6528,85700.0],["2012-08-07",5.6821,5.7556,5.6308,5.6675,72300.0],["2012-08-08",5.6161,5.7409,5.6161,5.6675,58900.0],["2012-08-09",5.6748,5.7262,5.6161,5.6821,81900.0],["2012-08-10",5.6821,5.7556,5.6601,5.7042,52900.0],["2012-08-13",5.7042,5.7482,5.6528,5.7482,70300.0],["2012-08-14",5.7629,5.8143,5.55,5.6087,89600.0],["2012-08-15",5.5647,5.7629,5.5647,5.7482,105900.0],["2012-08-16",5.7556,5.8583,5.6748,5.8583,77200.0],["2012-08-17",5.8363,5.895,5.7262,5.8804,80800.0],["2012-08-20",5.873,5.9317,5.7629,5.9171,102000.0],["2012-08-21",7.0623,7.4073,6.6952,6.9228,895900.0],["2012-08-22",6.9742,7.1284,6.8788,7.0109,414600.0],["2012-08-23",7.0109,7.1284,6.9228,6.9815,281900.0],["2012-08-24",6.9522,7.077,6.7907,6.9815,204700.0],["2012-08-27",7.0109,7.2458,6.9815,7.1357,364700.0],["2012-08-28",7.1357,7.2238,7.1137,7.1798,239500.0],["2012-08-29",7.2091,7.2385,7.1724,7.1944,217900.0],["2012-08-30",7.1577,7.2091,6.9669,6.9889,183800.0],["2012-08-31",7.0696,7.1431,6.9889,7.0183,164400.0],["2012-09-04",7.0109,7.121,6.798,7.055,250000.0],["2012-09-05",7.0843,7.1871,7.055,7.099,224900.0],["2012-09-06",7.121,7.2458,7.0183,7.1284,401300.0],["2012-09-07",7.1724,7.2752,7.0696,7.2165,293300.0],["2012-09-10",7.2312,7.3413,7.1284,7.2752,372300.0],["2012-09-11",7.2825,7.3339,7.0696,7.1431,142100.0],["2012-09-12",7.1431,7.1431,6.9375,7.0183,170800.0],["2012-09-13",7.0183,7.2385,6.9522,7.0843,313300.0],["2012-09-14",7.1431,7.1577,7.0036,7.0843,329600.0],["2012-09-17",7.0256,7.077,6.9595,6.9889,246400.0],["2012-09-18",7.0036,7.0256,6.8788,6.9742,233900.0],["2012-09-19",7.0109,7.0696,6.8935,6.9962,321500.0],["2012-09-20",6.9669,7.0696,6.9155,6.9595,312700.0],["2012-09-21",6.9815,7.2679,6.9815,7.1357,334100.0],["2012-09-24",7.0843,7.2091,7.0623,7.1063,123500.0],["2012-09-25",7.1431,7.2091,6.9669,6.9669,193700.0],["2012-09-26",7.0036,7.055,6.8788,6.9302,197300.0],["2012-09-27",6.9815,7.1577,6.9448,7.0917,191400.0],["2012-09-28",7.0403,7.1284,6.9815,6.9815,120400.0],["2012-10-01",7.0109,7.0183,6.8421,6.9302,116800.0],["2012-10-02",6.9448,6.9522,6.7319,6.82,176700.0],["2012-10-03",6.8127,6.9155,6.7099,6.7833,103500.0],["2012-10-04",6.798,6.8935,6.6512,6.8127,110000.0],["2012-10-05",6.8274,6.9595,6.776,6.7907,107700.0],["2012-10-08",6.776,6.8567,6.6585,6.7907,67100.0],["2012-10-09",6.8054,6.8347,6.7466,6.8274,139100.0],["2012-10-10",6.82,6.9228,6.8127,6.8788,92300.0],["2012-10-11",6.9302,7.1064,6.9302,6.9669,97500.0],["2012-10-12",6.9522,6.9522,6.7099,6.7907,75500.0],["2012-10-15",6.7907,6.8788,6.7026,6.8347,69600.0],["2012-10-16",6.8641,6.9302,6.7319,6.7907,88400.0],["2012-10-17",6.798,6.8714,6.6952,6.7319,62100.0],["2012-10-18",6.7393,6.8054,6.5851,6.5851,91600.0],["2012-10-19",6.519,6.6292,6.2107,6.3135,179200.0],["2012-10-22",6.3135,6.5704,6.3135,6.497,83400.0],["2012-10-23",6.453,6.5631,6.4456,6.5558,81200.0],["2012-10-24",6.5925,6.5925,6.431,6.5044,58100.0],["2012-10-25",6.5778,6.5925,6.497,6.5778,62800.0],["2012-10-26",6.5558,6.5998,6.3869,6.5337,95800.0],["2012-10-31",6.519,6.5411,6.3575,6.4383,61800.0],["2012-11-01",6.4603,6.7466,6.3869,6.6145,152500.0],["2012-11-02",6.6145,6.6145,6.3355,6.4016,97700.0],["2012-11-05",6.3722,6.5337,6.3722,6.4897,37500.0],["2012-11-06",6.5264,6.6659,6.4383,6.5704,69700.0],["2012-11-07",6.475,6.475,6.174,6.3355,120800.0],["2012-11-08",6.2915,6.4016,6.1153,6.1226,71000.0],["2012-11-09",6.0639,6.1153,5.5573,6.0492,178200.0],["2012-11-12",6.0786,6.13,5.8804,6.1006,87600.0],["2012-11-13",6.0933,6.1593,6.0345,6.0933,84000.0],["2012-11-14",6.0933,6.0933,5.9317,5.9611,79300.0],["2012-11-15",5.9391,6.0125,5.8657,5.895,165800.0],["2012-11-16",5.873,6.0933,5.7629,6.0712,128600.0],["2012-11-19",6.1153,6.2034,5.8657,5.9758,141500.0],["2012-11-20",6.6071,6.9375,6.3282,6.8935,591200.0],["2012-11-21",6.6952,7.055,6.6952,7.0183,160000.0],["2012-11-23",7.0329,7.2238,6.9962,7.1063,81400.0],["2012-11-26",7.0623,7.2165,7.0476,7.2091,119300.0],["2012-11-27",7.1871,7.3339,7.1724,7.2679,98500.0],["2012-11-28",7.2605,7.4587,6.8788,7.2605,268100.0],["2012-11-29",7.2899,7.4881,7.2899,7.4441,128900.0],["2012-11-30",7.5762,7.701,7.4661,7.679,304400.0],["2012-12-03",7.7304,7.8478,7.5909,7.8258,223800.0],["2012-12-04",7.8331,7.8331,7.5689,7.6056,187400.0],["2012-12-05",7.6496,7.7304,7.3413,7.356,374500.0],["2012-12-06",7.3755,7.7275,7.3599,7.7196,132900.0],["2012-12-07",7.7822,7.8448,7.6727,7.7588,98200.0],["2012-12-10",7.7509,7.9308,7.7353,7.9074,129900.0],["2012-12-11",7.9856,7.9856,7.7196,7.8683,127100.0],["2012-12-12",7.8839,7.923,7.6884,7.6962,88400.0],["2012-12-13",7.6884,7.8135,7.6884,7.7588,53500.0],["2012-12-14",7.7118,7.8761,7.6414,7.7588,80100.0],["2012-12-17",7.8135,8.1107,7.6649,8.0638,254100.0],["2012-12-18",8.0638,8.2046,8.0403,8.1655,151200.0],["2012-12-19",8.1498,8.1498,7.9934,8.0247,105900.0],["2012-12-20",8.0872,8.2046,7.8448,8.1107,198500.0],["2012-12-21",8.009,8.2671,7.79,8.2202,633700.0],["2012-12-24",8.2046,8.2515,8.0247,8.1342,69300.0],["2012-12-26",8.1342,8.5878,8.0872,8.494,298800.0],["2012-12-27",8.5956,8.5956,8.1264,8.4548,158000.0],["2012-12-28",8.4548,8.5174,8.1655,8.4079,90600.0],["2012-12-31",8.3923,8.6817,8.2046,8.666,276000.0],["2013-01-02",8.8616,8.9945,8.8146,8.9711,268300.0],["2013-01-03",8.9554,9.104,8.8146,8.9398,129100.0],["2013-01-04",8.9867,9.0102,8.885,8.9789,98300.0],["2013-01-07",8.9007,8.9945,8.9007,8.9632,136100.0],["2013-01-08",8.9789,9.0727,8.8772,9.0727,203300.0],["2013-01-09",9.0727,9.0727,8.8928,9.0102,233600.0],["2013-01-10",9.0571,9.0962,8.9398,9.0727,73000.0],["2013-01-11",9.0571,9.1118,8.9711,9.0493,77200.0],["2013-01-14",8.9945,9.1744,8.9007,9.1353,119500.0],["2013-01-15",9.0493,9.1666,8.9476,9.0884,219700.0],["2013-01-16",9.0336,9.0884,8.9241,8.9319,90400.0],["2013-01-17",8.9945,9.1744,8.9945,9.104,133300.0],["2013-01-18",9.0727,9.0806,8.7833,8.8694,318400.0],["2013-01-22",8.9163,8.9945,8.799,8.9241,372500.0],["2013-01-23",8.9476,9.0884,8.9085,9.0258,415700.0],["2013-01-24",9.0727,9.1901,9.0571,9.1744,251100.0],["2013-01-25",9.2292,9.2604,9.0414,9.1118,137200.0],["2013-01-28",9.1118,9.2604,9.0727,9.2057,165500.0],["2013-01-29",9.2135,9.2135,9.0415,9.1275,107300.0],["2013-01-30",9.1431,9.2604,8.9554,9.0414,117900.0],["2013-01-31",9.0493,9.3856,8.9945,9.2761,210000.0],["2013-02-01",9.3465,9.4638,9.3387,9.4325,150600.0],["2013-02-04",9.3699,9.3699,9.1666,9.2761,192000.0],["2013-02-05",9.3543,9.5342,9.2683,9.3387,153000.0],["2013-02-06",9.2839,9.4638,9.237,9.4325,105900.0],["2013-02-07",9.4012,9.4012,8.9711,9.1197,153600.0],["2013-02-08",9.1431,9.4012,9.1353,9.2761,86600.0],["2013-02-11",9.2604,9.3543,9.2135,9.2761,106600.0],["2013-02-12",9.2683,9.4482,9.104,9.4247,113000.0],["2013-02-13",9.409,9.5655,9.3778,9.5107,132200.0],["2013-02-14",9.4638,9.5498,9.4638,9.5029,66100.0],["2013-02-15",9.542,9.7532,9.4247,9.6984,249200.0],["2013-02-19",9.237,9.4247,7.7353,8.8224,902200.0],["2013-02-20",8.3923,8.7755,8.275,8.3141,428300.0],["2013-02-21",8.2984,8.3454,8.0716,8.1264,348000.0],["2013-02-22",8.1264,8.1967,7.8291,7.8917,432000.0],["2013-02-25",7.8839,7.8839,7.7431,7.7822,520000.0],["2013-02-26",7.8135,7.9856,7.7353,7.923,172500.0],["2013-02-27",7.9386,8.0716,7.837,7.8604,204000.0],["2013-02-28",7.8291,8.0951,7.79,7.9856,207500.0],["2013-03-01",7.9308,8.1967,7.837,8.1576,321200.0],["2013-03-04",8.1342,8.2359,8.009,8.1655,356900.0],["2013-03-05",8.228,8.2906,8.1264,8.1733,198300.0],["2013-03-06",8.1733,8.2906,8.1342,8.228,97900.0],["2013-03-07",8.2046,8.2515,8.1498,8.2124,114100.0],["2013-03-08",8.2437,8.3454,8.1498,8.2515,142100.0],["2013-03-11",8.2437,8.3845,8.2437,8.3454,88800.0],["2013-03-12",8.3454,8.494,8.275,8.4236,343400.0],["2013-03-13",8.4548,8.7442,8.3375,8.5722,219200.0],["2013-03-14",8.6113,8.7599,8.4861,8.5878,324200.0],["2013-03-15",8.5565,8.713,8.5565,8.6582,296000.0],["2013-03-18",8.5487,8.5487,8.4314,8.4861,115500.0],["2013-03-19",8.5018,8.666,8.3375,8.3923,76400.0],["2013-03-20",8.4157,8.4705,8.3297,8.4236,112600.0],["2013-03-21",8.4001,8.5174,8.3454,8.3923,74700.0],["2013-03-22",8.4001,8.4783,8.2124,8.2515,106600.0],["2013-03-25",8.2984,8.3845,8.1342,8.1889,130600.0],["2013-03-26",8.2046,8.3766,8.2046,8.3454,132800.0],["2013-03-27",8.2828,8.3141,8.0638,8.1342,198000.0],["2013-03-28",8.1889,8.3375,8.1655,8.2124,275300.0],["2013-04-01",8.4392,8.4392,7.9074,7.9856,195200.0],["2013-04-02",8.0481,8.2828,7.9934,8.009,119500.0],["2013-04-03",8.0481,8.0638,7.8917,7.9074,78100.0],["2013-04-04",7.8917,7.9465,7.8213,7.9074,69600.0],["2013-04-05",7.8291,7.9386,7.8057,7.8291,165700.0],["2013-04-08",7.8604,7.9308,7.8213,7.8761,78600.0],["2013-04-09",7.9152,8.0247,7.8213,7.8213,104800.0],["2013-04-10",7.8683,8.0325,7.8135,8.0012,148800.0],["2013-04-11",7.9699,8.1342,7.9699,8.1107,178500.0],["2013-04-12",8.056,8.1967,7.9386,7.9465,97500.0],["2013-04-15",7.8761,7.923,7.6258,7.6493,146800.0],["2013-04-16",7.7275,7.923,7.6962,7.7431,210300.0],["2013-04-17",7.7353,7.8526,7.5632,7.5789,132700.0],["2013-04-18",7.6101,7.7196,7.4537,7.4928,138100.0],["2013-04-19",7.5006,7.6414,7.5006,7.5476,106600.0],["2013-04-22",7.6023,7.9465,7.3833,7.4928,96700.0],["2013-04-23",7.5632,7.6493,7.5006,7.571,83900.0],["2013-04-24",7.5398,7.7979,7.5398,7.7353,94600.0],["2013-04-25",7.7822,7.9699,7.7431,7.7509,70800.0],["2013-04-26",7.7431,7.8604,7.4772,7.485,167200.0],["2013-04-29",7.5241,7.6571,7.5241,7.6571,84600.0],["2013-04-30",7.6571,7.8135,7.618,7.8135,104200.0],["2013-05-01",7.7666,7.8135,7.5319,7.5319,177900.0],["2013-05-02",7.5867,7.6101,7.5163,7.5398,81400.0],["2013-05-03",7.6414,7.8526,7.6414,7.7588,105700.0],["2013-05-06",7.7353,7.9308,7.7353,7.8683,71000.0],["2013-05-07",7.8604,7.9621,7.8604,7.9621,49300.0],["2013-05-08",7.9308,7.9934,7.7744,7.8213,102200.0],["2013-05-09",7.837,7.923,7.7588,7.8057,48100.0],["2013-05-10",7.837,7.8917,7.7588,7.8761,52500.0],["2013-05-13",7.8839,7.9386,7.704,7.7431,73700.0],["2013-05-14",7.7666,7.9699,7.7509,7.9699,93700.0],["2013-05-15",7.9152,8.228,7.9152,8.228,127300.0],["2013-05-16",8.228,8.3454,8.1342,8.3375,110200.0],["2013-05-17",8.3766,8.4861,8.3688,8.4705,128800.0],["2013-05-20",8.4236,8.4861,8.4079,8.4705,85800.0],["2013-05-21",8.494,8.494,8.4079,8.4392,60200.0],["2013-05-22",8.4236,8.5643,8.3297,8.3845,101300.0],["2013-05-23",8.3141,8.58,8.2437,8.494,110700.0],["2013-05-24",8.4236,8.494,8.3688,8.4314,71100.0],["2013-05-28",8.5252,8.6817,8.4079,8.6113,204000.0],["2013-05-29",8.4861,8.6035,7.8995,7.9465,331300.0],["2013-05-30",7.994,8.176,7.994,8.081,224200.0],["2013-05-31",8.0098,8.1839,8.0098,8.1285,154700.0],["2013-06-03",8.1522,8.4214,8.1206,8.3026,295500.0],["2013-06-04",8.3343,8.3659,8.0731,8.1839,144200.0],["2013-06-05",8.2156,8.3264,8.1602,8.1918,120100.0],["2013-06-06",8.1997,8.3026,8.1048,8.2631,90700.0],["2013-06-07",8.3264,8.3264,8.2235,8.2947,69100.0],["2013-06-10",8.3105,8.4293,8.2314,8.4055,60600.0],["2013-06-11",8.3264,8.3264,8.1127,8.1602,79900.0],["2013-06-12",8.1918,8.3105,8.0414,8.0573,70200.0],["2013-06-13",8.0335,8.2235,8.0335,8.2156,111000.0],["2013-06-14",8.2314,8.2314,8.0098,8.081,109700.0],["2013-06-17",8.176,8.2077,8.081,8.1285,90100.0],["2013-06-18",8.1206,8.2235,8.0494,8.1285,108200.0],["2013-06-19",8.1523,8.2235,8.081,8.1285,91800.0],["2013-06-20",8.0414,8.2235,7.8594,7.9148,162800.0],["2013-06-21",7.9465,8.0335,7.8831,8.0177,264800.0],["2013-06-24",7.9465,8.0889,7.9148,7.994,96300.0],["2013-06-25",8.0573,8.0573,7.9148,8.0098,94800.0],["2013-06-26",8.0573,8.0573,7.9306,7.9544,79800.0],["2013-06-27",8.0335,8.2789,8.0098,8.176,102800.0],["2013-06-28",8.1364,8.2235,7.994,8.1206,287100.0],["2013-07-01",8.1285,8.3422,8.1285,8.3264,59500.0],["2013-07-02",8.3264,8.3818,8.1048,8.2235,115600.0],["2013-07-03",8.1602,8.4134,8.1602,8.3897,50300.0],["2013-07-05",8.5084,8.5401,8.3897,8.5401,63100.0],["2013-07-08",8.5322,8.5876,8.4214,8.5876,98700.0],["2013-07-09",8.6113,8.7538,8.5876,8.7379,96200.0],["2013-07-10",8.7063,8.8883,8.643,8.8488,64700.0],["2013-07-11",8.9121,8.9279,8.7379,8.8804,126400.0],["2013-07-12",8.8329,8.9437,8.8013,8.9121,73100.0],["2013-07-15",8.8962,9.0229,8.8567,8.9516,81100.0],["2013-07-16",8.9358,9.015,8.8962,8.9042,74900.0],["2013-07-17",8.9754,9.0229,8.8962,8.9991,84800.0],["2013-07-18",8.9991,9.1416,8.9358,9.0545,59200.0],["2013-07-19",9.007,9.0704,8.9596,9.0387,51000.0],["2013-07-22",8.9912,9.102,8.9912,9.0783,67100.0],["2013-07-23",9.0941,9.0941,8.8804,8.9042,59300.0],["2013-07-24",8.9675,9.0545,8.7221,8.8804,42900.0],["2013-07-25",8.8804,9.102,8.8646,9.0941,67400.0],["2013-07-26",8.9912,9.0941,8.8013,8.8725,40100.0],["2013-07-29",8.8488,8.8567,8.7459,8.7617,50700.0],["2013-07-30",8.825,8.825,8.5559,8.6351,74100.0],["2013-07-31",8.6905,8.7063,8.5163,8.6113,51300.0],["2013-08-01",8.6825,8.7459,8.5559,8.6746,50900.0],["2013-08-02",8.643,8.9121,8.643,8.8646,48900.0],["2013-08-05",8.8171,9.1337,8.8171,9.1258,78000.0],["2013-08-06",9.0941,9.0941,8.8408,8.8883,81900.0],["2013-08-07",8.8329,8.8567,8.6667,8.7142,53200.0],["2013-08-08",8.7854,8.7854,8.5559,8.5717,90800.0],["2013-08-09",8.5717,8.6113,8.4688,8.4768,117500.0],["2013-08-12",8.3818,8.6667,8.3818,8.6588,40500.0],["2013-08-13",8.6667,8.6667,8.5163,8.5638,39200.0],["2013-08-14",8.5401,8.6905,8.5322,8.548,65100.0],["2013-08-15",8.4055,8.5084,8.3105,8.3343,65600.0],["2013-08-16",8.2868,8.3897,8.271,8.271,84300.0],["2013-08-19",8.2393,8.4688,8.2393,8.3818,134100.0],["2013-08-20",8.7063,8.92,8.548,8.8883,198000.0],["2013-08-21",8.8329,8.8725,8.4847,8.4926,145900.0],["2013-08-22",8.5401,8.7854,8.5005,8.7459,72600.0],["2013-08-23",8.7379,8.7775,8.5322,8.5559,75100.0],["2013-08-26",8.5163,8.7696,8.5084,8.6825,152800.0],["2013-08-27",8.5638,8.6905,8.3659,8.3659,150000.0],["2013-08-28",8.3501,8.6588,8.3501,8.4926,76700.0],["2013-08-29",8.4847,8.7221,8.4609,8.7221,82100.0],["2013-08-30",8.7063,8.7063,8.4134,8.4609,129900.0],["2013-09-03",8.5876,8.7063,8.5242,8.6509,134100.0],["2013-09-04",8.6349,8.7786,8.6349,8.7626,114600.0],["2013-09-05",8.7546,8.7786,8.6269,8.7307,69800.0],["2013-09-06",8.7546,8.7626,8.5791,8.7147,44400.0],["2013-09-09",8.7227,8.7626,8.6668,8.7466,51200.0],["2013-09-10",8.7786,8.8584,8.7387,8.7706,72800.0],["2013-09-11",8.7227,8.8344,8.7067,8.8105,55000.0],["2013-09-12",8.7706,8.7786,8.6269,8.7307,62000.0],["2013-09-13",8.7786,8.8105,8.6429,8.7706,42400.0],["2013-09-16",8.8584,8.8664,8.8185,8.8584,85300.0],["2013-09-17",8.8344,8.9541,8.8025,8.9142,80100.0],["2013-09-18",8.9142,9.0499,8.7945,9.018,55800.0],["2013-09-19",9.018,9.1537,8.9222,9.1457,69800.0],["2013-09-20",9.1457,9.1776,8.9781,9.0898,161700.0],["2013-09-23",9.0499,9.1377,9.0339,9.0978,62900.0],["2013-09-24",9.0499,9.1457,8.8823,9.0738,69200.0],["2013-09-25",9.0499,9.0898,8.9063,8.9142,41200.0],["2013-09-26",8.9063,8.9462,8.8105,8.9462,71600.0],["2013-09-27",8.8664,8.9541,8.7865,8.8903,41700.0],["2013-09-30",8.7706,8.9541,8.6589,8.9302,115400.0],["2013-10-01",8.9462,8.9621,8.8504,8.9302,71100.0],["2013-10-02",8.8664,8.9462,8.7626,8.8743,79300.0],["2013-10-03",8.8344,8.8344,8.6589,8.6908,71600.0],["2013-10-04",8.6668,8.8185,8.6589,8.8025,39900.0],["2013-10-07",8.7067,8.7387,8.6589,8.6589,87600.0],["2013-10-08",8.6349,8.6589,8.4673,8.5072,83400.0],["2013-10-09",8.5631,8.6668,8.4115,8.595,101100.0],["2013-10-10",8.6828,8.8424,8.6349,8.8025,69700.0],["2013-10-11",8.7546,9.0419,8.7307,9.0419,66600.0],["2013-10-14",9.0978,9.3212,9.0579,9.2973,187100.0],["2013-10-15",9.2414,9.3292,9.1457,9.2893,122600.0],["2013-10-16",9.3292,9.3771,9.2654,9.3372,81000.0],["2013-10-17",9.3133,9.4809,9.2973,9.4809,129800.0],["2013-10-18",9.5607,9.5766,9.433,9.5766,147500.0],["2013-10-21",9.5527,9.7682,9.5527,9.7362,111800.0],["2013-10-22",9.7602,9.8799,9.5846,9.8001,95300.0],["2013-10-23",9.7761,9.8559,9.6963,9.832,90600.0],["2013-10-24",9.832,9.8958,9.7921,9.8559,57000.0],["2013-10-25",9.8958,9.8958,9.7043,9.7682,49200.0],["2013-10-28",9.7442,9.832,9.6963,9.7522,72700.0],["2013-10-29",9.7522,9.8559,9.6963,9.7362,63800.0],["2013-10-30",9.7682,9.7682,9.5208,9.5607,76700.0],["2013-10-31",9.5926,9.7362,9.4729,9.5447,94700.0],["2013-11-01",9.5367,9.5846,9.2335,9.409,133500.0],["2013-11-04",9.417,9.6405,9.409,9.6006,157800.0],["2013-11-05",9.5208,9.6484,9.3611,9.3931,96400.0],["2013-11-06",9.4888,9.4888,9.3292,9.425,43000.0],["2013-11-07",9.5048,9.5686,9.2654,9.3611,79100.0],["2013-11-08",9.3691,9.6804,9.3691,9.6405,95400.0],["2013-11-11",9.5926,9.7043,9.5846,9.6564,79900.0],["2013-11-12",9.5926,9.7921,9.5846,9.7921,74300.0],["2013-11-13",9.7283,9.8719,9.6644,9.8639,83000.0],["2013-11-14",9.8639,9.9756,9.816,9.8958,118700.0],["2013-11-15",9.9357,9.9597,9.84,9.9517,79400.0],["2013-11-18",9.9597,10.0634,9.8799,10.0395,167700.0],["2013-11-19",10.4545,11.2685,10.2151,10.4385,721900.0],["2013-11-20",10.6141,11.3962,10.6141,11.2286,461100.0],["2013-11-21",11.3323,12.306,11.1568,12.298,591200.0],["2013-11-22",12.2421,12.29,11.8271,11.9628,304700.0],["2013-11-25",11.9708,12.0905,11.9229,11.9708,327900.0],["2013-11-26",11.9708,11.9947,11.8271,11.9708,408900.0],["2013-11-27",11.9548,12.3698,11.8351,12.3139,312500.0],["2013-11-29",12.4097,12.4576,12.1783,12.2102,147600.0],["2013-12-02",12.2102,12.2581,11.9788,12.1703,249200.0],["2013-12-03",12.1304,12.4336,12.0586,12.1942,314800.0],["2013-12-04",12.1782,12.2183,11.9052,12.0818,304900.0],["2013-12-05",12.0979,12.403,11.9373,12.3227,407200.0],["2013-12-06",12.411,12.8605,12.3468,12.6839,616100.0],["2013-12-09",12.7401,12.9167,12.2103,12.5475,487900.0],["2013-12-10",12.5475,12.6197,12.0578,12.114,312400.0],["2013-12-11",12.1862,12.3548,11.8651,11.9534,308100.0],["2013-12-12",12.0016,12.0497,11.9052,12.0096,444400.0],["2013-12-13",12.0016,12.1461,11.849,11.9454,198600.0],["2013-12-16",11.825,12.1942,11.8009,11.8811,259100.0],["2013-12-17",11.8972,12.0096,11.8009,11.9775,176600.0],["2013-12-18",11.9695,12.0899,11.8972,12.0738,318800.0],["2013-12-19",12.0738,12.122,11.7607,11.7768,163300.0],["2013-12-20",11.833,12.4913,11.825,12.1461,991700.0],["2013-12-23",12.1701,12.2263,11.9213,12.2183,317500.0],["2013-12-24",12.2424,12.4832,11.833,12.3949,129600.0],["2013-12-26",12.4672,12.5234,12.0417,12.2344,256600.0],["2013-12-27",12.2986,12.5635,12.1461,12.5394,268100.0],["2013-12-30",12.5715,12.5876,12.2424,12.4351,203800.0],["2013-12-31",12.4351,12.6197,12.2424,12.5876,352200.0],["2014-01-02",12.5073,12.5073,12.1621,12.2263,190200.0],["2014-01-03",12.2263,12.5555,12.2263,12.4752,225200.0],["2014-01-06",12.4431,12.4431,12.138,12.1461,225800.0],["2014-01-07",12.2344,12.3307,12.1541,12.1782,149500.0],["2014-01-08",12.1942,12.2825,11.9935,12.0738,193800.0],["2014-01-09",12.114,12.114,11.9695,12.0337,126600.0],["2014-01-10",12.0337,12.1059,11.8811,12.0738,139000.0],["2014-01-13",11.9775,12.0337,11.6243,11.7126,231600.0],["2014-01-14",11.7286,11.8811,11.7126,11.8089,209400.0],["2014-01-15",11.9052,11.9935,11.8009,11.8892,251600.0],["2014-01-16",11.825,11.9454,11.7607,11.9373,202700.0],["2014-01-17",11.8892,11.9614,11.825,11.833,99900.0],["2014-01-21",11.8972,12.0256,11.8972,12.0176,158900.0],["2014-01-22",12.0176,12.0337,11.841,11.849,146600.0],["2014-01-23",11.7688,11.9454,11.6323,11.8089,161100.0],["2014-01-24",11.7045,11.7527,11.2871,11.3834,184800.0],["2014-01-27",11.4075,11.9213,11.3834,11.7286,244100.0],["2014-01-28",11.7607,11.9052,11.6323,11.6644,157500.0],["2014-01-29",11.56,11.8089,11.4075,11.544,159600.0],["2014-01-30",11.6805,11.8169,11.5841,11.7126,133600.0],["2014-01-31",11.5761,11.7768,11.5761,11.7286,182200.0],["2014-02-03",11.6885,11.6885,11.2389,11.2791,217500.0],["2014-02-04",11.3353,11.3593,11.0222,11.0864,122600.0],["2014-02-05",10.9901,11.2068,10.7894,10.9419,124600.0],["2014-02-06",11.0061,11.1105,10.8134,10.8937,176900.0],["2014-02-07",10.9098,11.0623,10.8134,10.8937,126800.0],["2014-02-10",10.9178,11.0623,10.7813,11.0382,172100.0],["2014-02-11",11.0463,11.2309,10.9901,11.2068,122200.0],["2014-02-12",11.2229,11.4236,11.2229,11.3433,113500.0],["2014-02-13",11.263,11.4878,11.2389,11.4476,125800.0],["2014-02-14",11.4557,11.5841,11.271,11.4637,120800.0],["2014-02-18",11.0623,12.0016,10.9579,11.7045,271000.0],["2014-02-19",11.6483,11.7126,11.2389,11.2791,166800.0],["2014-02-20",11.3192,11.6483,11.255,11.544,137600.0],["2014-02-21",11.6082,11.6805,11.4155,11.4396,85800.0],["2014-02-24",11.4476,11.4476,11.271,11.3674,113500.0],["2014-02-25",11.3353,11.4075,11.2389,11.2791,112600.0],["2014-02-26",11.2951,11.5199,11.2389,11.4155,159300.0],["2014-02-27",11.3593,11.5038,11.2951,11.4557,117300.0],["2014-02-28",11.4798,11.6644,11.3593,11.3754,112000.0],["2014-03-03",11.271,11.3272,10.9981,11.2871,110300.0],["2014-03-04",11.4557,11.9614,11.4557,11.7126,219800.0],["2014-03-05",11.6644,11.7045,11.4476,11.5038,97500.0],["2014-03-06",11.5765,11.6169,11.2696,11.3746,179800.0],["2014-03-07",11.4796,11.4796,11.2372,11.3584,71200.0],["2014-03-10",11.31,11.4473,11.1484,11.3261,109000.0],["2014-03-11",11.3019,11.3988,11.0757,11.108,69100.0],["2014-03-12",11.0676,11.2776,11.0595,11.2615,108000.0],["2014-03-13",11.31,11.31,10.9383,11.0595,115700.0],["2014-03-14",11.0514,11.2534,11.0111,11.0918,59700.0],["2014-03-17",11.1322,11.3019,11.0595,11.1807,79700.0],["2014-03-18",11.2211,11.5685,11.1807,11.5604,159000.0],["2014-03-19",11.5119,11.5442,11.3665,11.4958,98500.0],["2014-03-20",11.4473,11.5442,11.3584,11.5119,84400.0],["2014-03-21",11.52,11.7058,11.4796,11.6573,267200.0],["2014-03-24",11.6412,11.8674,11.3746,11.5362,123100.0],["2014-03-25",11.6169,11.8997,11.5442,11.6331,85300.0],["2014-03-26",11.722,11.9562,11.5038,11.6735,199800.0],["2014-03-27",11.6896,11.6896,11.4392,11.5362,109100.0],["2014-03-28",11.52,11.7947,11.3907,11.4634,148600.0],["2014-03-31",11.5038,11.6735,11.3907,11.625,182500.0],["2014-04-01",11.6089,11.8351,11.5927,11.8189,167800.0],["2014-04-02",11.8108,11.8512,11.6573,11.73,117700.0],["2014-04-03",11.7624,11.7947,11.5038,11.5846,132900.0],["2014-04-04",11.6089,11.6331,11.0999,11.1403,154500.0],["2014-04-07",11.1161,11.2292,10.8414,10.9464,180700.0],["2014-04-08",10.9949,11.1403,10.9222,11.0918,127700.0],["2014-04-09",11.1645,11.3907,11.003,11.3342,160600.0],["2014-04-10",11.3584,11.3584,10.8656,10.906,141900.0],["2014-04-11",10.801,10.9545,10.7041,10.7283,99100.0],["2014-04-14",10.8333,10.9545,10.6475,10.801,171800.0],["2014-04-15",10.8172,10.8737,10.4859,10.6798,108100.0],["2014-04-16",10.801,10.8172,10.591,10.7849,85100.0],["2014-04-17",10.7445,10.9626,10.7364,10.9222,73900.0],["2014-04-21",10.898,11.0676,10.8333,10.9707,70100.0],["2014-04-22",10.9626,11.1645,10.9464,11.0514,76800.0],["2014-04-23",11.0514,11.1241,10.8818,10.906,88500.0],["2014-04-24",10.9949,11.0272,10.8414,10.9303,128100.0],["2014-04-25",10.8495,10.8656,10.4779,10.5506,131500.0],["2014-04-28",10.5829,10.7687,10.2517,10.4294,95100.0],["2014-04-29",10.494,10.6314,10.3971,10.4779,140100.0],["2014-04-30",10.4536,10.5829,10.2193,10.5183,134900.0],["2014-05-01",10.4617,10.6394,10.2921,10.4859,221300.0],["2014-05-02",10.906,11.3584,10.906,11.1645,321900.0],["2014-05-05",11.1403,11.1565,10.9464,11.0272,163200.0],["2014-05-06",10.9868,11.1242,10.9141,10.9303,150100.0],["2014-05-07",10.9787,11.0514,10.8252,11.0514,277600.0],["2014-05-08",10.9868,11.31,10.9303,10.9949,176400.0],["2014-05-09",10.9464,11.2776,10.9141,11.2534,102300.0],["2014-05-12",11.31,11.6089,11.2857,11.4715,194900.0],["2014-05-13",11.4796,11.5442,11.2453,11.2776,177400.0],["2014-05-14",11.2776,11.3907,10.8495,10.8818,145300.0],["2014-05-15",10.8656,10.9303,10.6475,10.801,149300.0],["2014-05-16",10.7768,11.0191,10.7121,10.9868,102200.0],["2014-05-19",11.003,11.3261,11.003,11.2453,115800.0],["2014-05-20",11.2453,11.2453,10.8091,10.8737,182900.0],["2014-05-21",10.9383,11.0191,10.7606,10.8414,93200.0],["2014-05-22",10.9222,11.0434,10.8818,10.9383,69500.0],["2014-05-23",10.9626,11.2776,10.9383,11.2776,99800.0],["2014-05-27",11.3503,11.6977,11.3019,11.6896,219500.0],["2014-05-28",10.9949,11.0191,9.5165,9.5327,1257500.0],["2014-05-29",9.6386,10.5919,9.4023,10.4615,1006900.0],["2014-05-30",10.5919,10.5919,10.103,10.1112,407000.0],["2014-06-02",10.1193,10.16,9.6793,9.7527,397800.0],["2014-06-03",9.7527,9.826,9.4919,9.5571,253900.0],["2014-06-04",9.549,9.5571,9.2068,9.3127,445100.0],["2014-06-05",9.3779,9.6467,9.329,9.606,281400.0],["2014-06-06",9.6875,9.7364,9.549,9.6304,304400.0],["2014-06-09",9.6304,9.7282,9.4838,9.663,239900.0],["2014-06-10",9.6386,9.6793,9.5734,9.6549,140900.0],["2014-06-11",9.6304,9.7608,9.5734,9.6793,188800.0],["2014-06-12",9.6467,9.7853,9.5734,9.606,205800.0],["2014-06-13",9.5897,9.7282,9.5816,9.6386,135800.0],["2014-06-16",9.6386,9.7445,9.5816,9.6223,157800.0],["2014-06-17",9.5816,9.8341,9.5164,9.7282,159500.0],["2014-06-18",9.7038,9.7608,9.549,9.7038,182800.0],["2014-06-19",9.7119,9.769,9.5897,9.663,156500.0],["2014-06-20",9.7364,9.8423,9.6386,9.7853,261200.0],["2014-06-23",9.8749,9.8749,9.549,9.7201,200900.0],["2014-06-24",9.6875,10.0052,9.6223,9.6467,284100.0],["2014-06-25",9.6142,9.8015,9.4838,9.7771,177200.0],["2014-06-26",9.7771,9.7771,9.6142,9.7282,125000.0],["2014-06-27",9.6793,9.7934,9.6304,9.7282,668300.0],["2014-06-30",9.7282,9.769,9.6304,9.7119,164600.0],["2014-07-01",9.7445,9.9401,9.7445,9.8504,195300.0],["2014-07-02",9.8423,9.9808,9.8015,9.8504,128500.0],["2014-07-03",9.8423,10.0215,9.7853,9.9564,73500.0],["2014-07-07",9.9401,9.9401,9.7282,9.7527,170200.0],["2014-07-08",9.7364,9.769,9.5734,9.6793,399100.0],["2014-07-09",9.7119,9.769,9.6142,9.6386,154200.0],["2014-07-10",9.5734,9.6386,9.4105,9.4593,193600.0],["2014-07-11",9.4349,9.4919,9.2964,9.386,160500.0],["2014-07-14",9.4593,9.4593,9.3453,9.4186,149900.0],["2014-07-15",9.4431,9.4675,9.329,9.386,159700.0],["2014-07-16",9.4349,9.4838,9.2964,9.3453,243200.0],["2014-07-17",9.3127,9.4431,9.1171,9.166,204000.0],["2014-07-18",9.1416,9.3534,9.1253,9.3045,227100.0],["2014-07-21",9.2801,9.3534,9.1823,9.272,219600.0],["2014-07-22",9.3453,9.6142,9.2882,9.4675,190500.0],["2014-07-23",9.4593,9.6467,9.4512,9.5164,247300.0],["2014-07-24",9.549,9.6223,9.3371,9.5001,340000.0],["2014-07-25",9.3942,9.6223,9.3697,9.5734,231100.0],["2014-07-28",9.5816,9.5816,9.3371,9.3616,182300.0],["2014-07-29",9.386,9.4431,9.2149,9.3616,174000.0],["2014-07-30",9.4431,9.4593,9.2882,9.3208,168000.0],["2014-07-31",9.2882,9.2882,9.0112,9.0438,299900.0],["2014-08-01",9.0438,9.0683,8.9216,9.0031,207100.0],["2014-08-04",9.0031,9.1009,8.9298,8.9786,247600.0],["2014-08-05",8.9298,9.1172,8.832,9.1172,180700.0],["2014-08-06",9.0601,9.3371,9.0601,9.2557,81900.0],["2014-08-07",9.2801,9.3045,9.1253,9.1742,63100.0],["2014-08-08",9.166,9.329,9.1171,9.2231,155900.0],["2014-08-11",9.2231,9.5001,9.2231,9.4023,167200.0],["2014-08-12",9.5734,9.8586,9.3127,9.4186,185800.0],["2014-08-13",9.6142,9.6142,9.4186,9.5164,130000.0],["2014-08-14",9.4919,9.826,9.4919,9.6875,208600.0],["2014-08-15",9.826,9.8423,9.4431,9.5571,195800.0],["2014-08-18",9.6386,9.7364,9.5816,9.7119,100700.0],["2014-08-19",9.7527,9.8178,9.6956,9.769,155200.0],["2014-08-20",9.769,9.8504,9.3942,9.5327,134000.0],["2014-08-21",9.5164,9.5571,9.3779,9.5001,91400.0],["2014-08-22",9.5245,9.6875,9.4593,9.6549,131400.0],["2014-08-25",9.769,9.7934,9.5897,9.769,214500.0],["2014-08-26",10.0623,10.763,9.9401,10.6652,587600.0],["2014-08-27",10.6978,10.763,10.4371,10.5674,353200.0],["2014-08-28",10.4859,10.6815,10.4371,10.6,177600.0],["2014-08-29",10.6163,10.7304,10.5267,10.7222,143700.0],["2014-09-02",10.7711,10.8852,10.6245,10.8852,205900.0],["2014-09-03",10.9585,10.9829,10.7304,10.7793,181400.0],["2014-09-04",10.82,10.9748,10.763,10.8444,176300.0],["2014-09-05",10.8118,11.0644,10.7304,11.0318,179800.0],["2014-09-08",11.04,11.2029,11.04,11.1459,129200.0],["2014-09-09",11.1215,11.1296,10.8852,10.9096,121700.0],["2014-09-10",10.8689,11.1459,10.8037,11.1052,478900.0],["2014-09-11",11.0559,11.1462,11.0067,11.1462,164400.0],["2014-09-12",11.1708,11.1708,10.8261,10.9164,126400.0],["2014-09-15",10.941,10.941,10.7194,10.8425,189800.0],["2014-09-16",10.8015,10.941,10.7686,10.8179,100500.0],["2014-09-17",10.7851,10.9328,10.744,10.8343,108300.0],["2014-09-18",10.8835,10.9492,10.8425,10.9,76400.0],["2014-09-19",10.941,10.982,10.5717,10.7112,298200.0],["2014-09-22",10.6291,10.6701,10.4814,10.5717,102300.0],["2014-09-23",10.5552,10.6045,10.3747,10.3829,125300.0],["2014-09-24",10.3911,10.4978,10.2762,10.4321,82400.0],["2014-09-25",10.3665,10.3747,10.1202,10.2023,123300.0],["2014-09-26",10.2433,10.465,10.0381,10.4321,183700.0],["2014-09-29",10.3418,10.3665,10.1777,10.2762,101800.0],["2014-09-30",10.2433,10.309,10.0874,10.0874,190400.0],["2014-10-01",10.071,10.1941,9.9561,9.9971,228200.0],["2014-10-02",9.9971,10.1284,9.9397,10.0381,211200.0],["2014-10-03",10.2269,10.2515,10.0299,10.0464,303900.0],["2014-10-06",10.0628,10.0956,9.8576,9.9643,180200.0],["2014-10-07",9.874,10.0135,9.7919,9.833,291600.0],["2014-10-08",9.7919,10.1531,9.7837,10.0874,225800.0],["2014-10-09",10.0628,10.0874,9.7837,9.8083,165200.0],["2014-10-10",9.7837,9.9889,9.6524,9.7016,152100.0],["2014-10-13",9.677,9.9643,9.6442,9.8247,181600.0],["2014-10-14",9.915,10.1366,9.7345,9.9561,116300.0],["2014-10-15",9.8494,10.1366,9.8165,10.071,220500.0],["2014-10-16",9.915,10.2515,9.9068,10.1366,225600.0],["2014-10-17",10.268,10.268,10.0464,10.1531,161000.0],["2014-10-20",10.0381,10.1202,9.7755,9.7837,211700.0],["2014-10-21",9.8658,9.874,9.6442,9.7919,226500.0],["2014-10-22",9.8001,9.9889,9.7262,9.7345,103700.0],["2014-10-23",9.8494,10.0299,9.8165,9.9725,136800.0],["2014-10-24",9.9971,10.1284,9.9643,10.112,100500.0],["2014-10-27",10.0053,10.1859,9.9397,10.1448,103700.0],["2014-10-28",10.1859,10.6291,10.1613,10.5963,173600.0],["2014-10-29",10.5717,10.6291,10.4567,10.5142,167400.0],["2014-10-30",10.4814,10.8097,10.4814,10.7768,152200.0],["2014-10-31",10.8836,11.0231,10.7851,10.9246,201000.0],["2014-11-03",10.982,11.0231,10.8425,10.941,205200.0],["2014-11-04",10.8753,11.0805,10.8753,11.0723,114900.0],["2014-11-05",11.1134,11.2201,10.9656,11.0723,130300.0],["2014-11-06",11.0477,11.2201,11.0067,11.1954,88500.0],["2014-11-07",11.2201,11.2201,10.941,11.138,179500.0],["2014-11-10",11.0805,11.2447,10.9164,11.2447,94500.0],["2014-11-11",11.1872,11.2775,11.0805,11.1626,117600.0],["2014-11-12",11.1216,11.4089,11.1216,11.3842,109200.0],["2014-11-13",11.3596,11.3678,11.1134,11.1544,123500.0],["2014-11-14",11.179,11.2365,11.0231,11.1626,117800.0],["2014-11-17",11.1134,11.1216,10.9738,10.982,83600.0],["2014-11-18",10.9985,11.3186,10.9656,11.1872,107900.0],["2014-11-19",11.1462,11.1462,10.8753,10.9164,91300.0],["2014-11-20",10.8753,11.138,10.8753,11.1134,89900.0],["2014-11-21",11.1872,11.2529,10.941,10.9985,193900.0],["2014-11-24",10.9985,11.3021,10.9903,11.2529,201400.0],["2014-11-25",10.5634,11.0805,10.1366,10.2023,544700.0],["2014-11-26",10.2269,10.3254,9.8904,9.9561,372400.0],["2014-11-28",9.9561,10.0546,9.7673,9.7919,171200.0],["2014-12-01",9.7427,9.8165,9.636,9.636,241700.0],["2014-12-02",9.6606,10.112,9.6442,9.9314,196500.0],["2014-12-03",9.9068,10.0135,9.8165,9.8247,263900.0],["2014-12-04",9.8247,9.9479,9.7919,9.8658,133300.0],["2014-12-05",9.8658,10.1366,9.8658,10.0299,145700.0],["2014-12-08",10.0217,10.1448,9.9314,9.9314,177600.0],["2014-12-09",9.8822,10.309,9.833,10.2844,192600.0],["2014-12-10",10.2105,10.268,10.0217,10.0546,185700.0],["2014-12-11",10.0877,10.3276,10.0132,10.038,146700.0],["2014-12-12",9.8973,10.0711,9.8808,9.9553,141000.0],["2014-12-15",9.9718,10.0877,9.8808,9.8973,205200.0],["2014-12-16",9.8808,10.1373,9.8725,9.8891,287900.0],["2014-12-17",9.8891,10.1456,9.856,10.1456,218400.0],["2014-12-18",10.2201,10.3028,10.1787,10.187,169100.0],["2014-12-19",10.1621,10.3442,10.1042,10.2697,844800.0],["2014-12-22",10.2366,10.4601,10.0959,10.427,195500.0],["2014-12-23",10.427,10.5097,10.2614,10.3276,131200.0],["2014-12-24",10.3194,10.5014,10.2697,10.4352,57000.0],["2014-12-26",10.5014,10.5759,10.4352,10.5097,70700.0],["2014-12-29",10.518,10.6256,10.2945,10.3773,148300.0],["2014-12-30",10.3111,10.4518,10.3028,10.3856,143500.0],["2014-12-31",10.4021,10.5511,10.3442,10.3525,137700.0],["2015-01-02",10.3856,10.5014,9.9553,10.0463,129900.0],["2015-01-05",9.9635,10.0794,9.7815,9.8311,154100.0],["2015-01-06",9.7897,9.9553,9.7649,9.8477,251900.0],["2015-01-07",9.9222,10.0215,9.856,10.0132,187500.0],["2015-01-08",10.129,10.1621,9.947,9.9801,407800.0],["2015-01-09",9.947,10.0215,9.8891,9.9056,157100.0],["2015-01-12",9.9056,9.947,9.6656,9.7318,164800.0],["2015-01-13",9.7566,9.9801,9.5829,9.7649,174400.0],["2015-01-14",9.6077,9.798,9.5167,9.616,98600.0],["2015-01-15",9.6573,9.7153,9.4008,9.5001,180200.0],["2015-01-16",9.4505,9.7401,9.4422,9.7235,147400.0],["2015-01-20",9.7484,9.8229,9.6077,9.7898,149300.0],["2015-01-21",9.7898,9.9718,9.7153,9.9635,180100.0],["2015-01-22",9.9801,10.3359,9.8725,10.2863,202800.0],["2015-01-23",10.2945,10.3194,10.0794,10.187,133800.0],["2015-01-26",10.2118,10.2532,10.0215,10.1539,160500.0],["2015-01-27",10.0546,10.4518,10.0297,10.2945,210800.0],["2015-01-28",10.3442,10.4021,10.0463,10.0794,128600.0],["2015-01-29",10.1042,10.5594,10.0877,10.5511,201900.0],["2015-01-30",10.4435,10.518,10.2201,10.2449,196200.0],["2015-02-02",10.3359,10.5511,10.038,10.4932,186200.0],["2015-02-03",10.5759,10.8821,10.518,10.7497,221300.0],["2015-02-04",10.7083,10.8159,10.4518,10.4683,119200.0],["2015-02-05",10.4849,10.6669,10.4352,10.6504,89700.0],["2015-02-06",10.7,10.7497,10.5345,10.6504,112500.0],["2015-02-09",10.5594,10.6835,10.4104,10.427,86200.0],["2015-02-10",10.5014,10.5925,10.3442,10.5263,107400.0],["2015-02-11",10.4683,10.758,10.427,10.5345,75500.0],["2015-02-12",10.609,10.6587,10.518,10.6338,92900.0],["2015-02-13",10.6421,10.6835,10.5925,10.6007,74900.0],["2015-02-17",10.6173,10.6835,10.4683,10.6587,134500.0],["2015-02-18",10.609,10.8159,10.609,10.7993,88400.0],["2015-02-19",10.7993,10.8986,10.6256,10.7083,125000.0],["2015-02-20",10.6504,10.7083,10.4518,10.4932,171700.0],["2015-02-23",10.4435,10.7249,10.369,10.7166,122000.0],["2015-02-24",9.947,10.0132,8.7057,9.1112,1503800.0],["2015-02-25",9.2353,9.3098,8.7636,9.1112,559700.0],["2015-02-26",9.1112,9.1525,8.416,8.474,668200.0],["2015-02-27",8.5071,8.6478,8.4409,8.4657,417200.0],["2015-03-02",8.4326,8.565,8.3416,8.416,359100.0],["2015-03-03",8.3829,8.4078,8.1099,8.3333,271300.0],["2015-03-04",8.3498,8.3912,8.2009,8.3167,267000.0],["2015-03-05",8.3002,8.474,8.2423,8.4491,151200.0],["2015-03-06",8.3995,8.4326,8.2009,8.3002,168900.0],["2015-03-09",8.3085,8.3912,8.2836,8.3581,157800.0],["2015-03-10",8.3085,8.3829,8.1347,8.3498,212700.0],["2015-03-11",8.3747,8.416,8.2257,8.3995,234000.0],["2015-03-12",8.4914,8.7756,8.4664,8.7505,281300.0],["2015-03-13",8.7756,8.9762,8.6335,8.8759,462600.0],["2015-03-16",8.8926,8.9678,8.809,8.8592,186800.0],["2015-03-17",8.8174,8.9427,8.7839,8.926,185800.0],["2015-03-18",8.901,9.2603,8.8759,9.2018,280000.0],["2015-03-19",9.1851,9.1851,9.0514,9.1099,132300.0],["2015-03-20",9.1517,9.2938,9.135,9.2771,348400.0],["2015-03-23",9.2353,9.4442,9.2018,9.369,194000.0],["2015-03-24",9.3773,9.3773,8.8007,8.9762,318400.0],["2015-03-25",8.9762,9.1183,8.9177,8.9845,166300.0],["2015-03-26",8.9427,9.0263,8.8508,8.9845,128400.0],["2015-03-27",8.9929,9.018,8.6419,8.7672,144500.0],["2015-03-30",8.7505,8.8257,8.7171,8.809,125600.0],["2015-03-31",8.7672,9.0765,8.6001,9.0347,305400.0],["2015-04-01",8.9595,9.1183,8.7505,8.9093,147900.0],["2015-04-02",8.901,9.0012,8.809,8.8675,82900.0],["2015-04-06",8.8592,9.1015,8.8424,8.9678,120700.0],["2015-04-07",8.9511,9.1684,8.9344,9.1015,158800.0],["2015-04-08",9.1266,9.3439,9.1266,9.2353,197200.0],["2015-04-09",9.2185,9.3105,9.0932,9.16,89700.0],["2015-04-10",9.3606,9.3606,9.135,9.2269,121100.0],["2015-04-13",9.2269,9.3857,9.2018,9.2353,93900.0],["2015-04-14",9.2436,9.3857,9.1851,9.3523,143800.0],["2015-04-15",9.3606,9.486,9.3105,9.4609,111500.0],["2015-04-16",9.4191,9.5278,9.3188,9.4776,94800.0],["2015-04-17",9.4024,9.5361,9.2353,9.3272,208200.0],["2015-04-20",9.3606,9.4776,9.3439,9.3941,66300.0],["2015-04-21",9.4108,9.4108,9.1266,9.2185,86900.0],["2015-04-22",9.2018,9.4108,9.1935,9.4108,105200.0],["2015-04-23",9.3773,9.5445,9.2603,9.2687,214800.0],["2015-04-24",9.3021,9.3523,9.2102,9.3523,105800.0],["2015-04-27",9.369,9.5194,9.2353,9.2854,80600.0],["2015-04-28",9.3105,9.5111,9.3105,9.5111,141700.0],["2015-04-29",9.4776,9.5111,9.2185,9.2353,83000.0],["2015-04-30",9.1935,9.2018,8.9427,8.9678,161000.0],["2015-05-01",8.9845,9.018,8.8007,8.9845,87400.0],["2015-05-04",8.9845,9.1517,8.926,8.9678,86100.0],["2015-05-05",8.9511,9.0597,8.6502,8.7422,188000.0],["2015-05-06",8.7505,8.7756,8.458,8.4664,194100.0],["2015-05-07",8.4496,8.7171,8.4413,8.692,130600.0],["2015-05-08",8.8007,8.9845,8.7756,8.9344,174400.0],["2015-05-11",8.8174,9.0012,8.8174,8.8341,92700.0],["2015-05-12",8.8007,8.8592,8.5666,8.7756,83800.0],["2015-05-13",8.8257,8.901,8.7589,8.8508,80000.0],["2015-05-14",8.8675,8.9845,8.809,8.8926,134200.0],["2015-05-15",8.8508,8.926,8.7756,8.8174,109800.0],["2015-05-18",8.809,8.9427,8.7672,8.8842,187600.0],["2015-05-19",8.8926,8.8926,8.7672,8.8007,168500.0],["2015-05-20",8.809,8.9762,8.7756,8.9511,134500.0],["2015-05-21",8.9427,9.0347,8.9093,8.9845,66600.0],["2015-05-22",8.9845,9.0514,8.9177,8.9511,82100.0],["2015-05-26",8.9511,8.9511,8.7171,8.901,161300.0],["2015-05-27",8.901,9.1433,8.901,9.1183,122400.0],["2015-05-28",9.1099,9.135,9.0514,9.1099,103200.0],["2015-05-29",9.0848,9.1183,8.9678,9.0096,135000.0],["2015-06-01",9.018,9.0932,8.8341,9.018,177500.0],["2015-06-02",8.4413,9.1935,8.4413,9.0347,473400.0],["2015-06-03",9.0347,9.6114,8.926,9.486,420600.0],["2015-06-04",9.4108,9.5696,9.2436,9.2687,240400.0],["2015-06-05",9.2353,9.4776,9.1015,9.3606,206500.0],["2015-06-08",9.3105,9.486,9.2018,9.369,238500.0],["2015-06-09",9.3439,9.5194,9.2603,9.4358,93000.0],["2015-06-10",9.5033,9.8069,9.478,9.6635,191600.0],["2015-06-11",9.6973,9.6973,9.5539,9.5708,145600.0],["2015-06-12",9.5117,9.8069,9.4105,9.7647,184300.0],["2015-06-15",9.6551,9.7816,9.4443,9.6635,167900.0],["2015-06-16",9.6635,9.6888,9.478,9.6045,127600.0],["2015-06-17",9.6467,9.7057,9.537,9.5623,89800.0],["2015-06-18",9.5961,9.7563,9.5792,9.7141,136800.0],["2015-06-19",9.7478,9.8659,9.6382,9.8153,172300.0],["2015-06-22",9.8237,9.8996,9.731,9.7731,100800.0],["2015-06-23",9.7984,9.9249,9.731,9.9165,70700.0],["2015-06-24",9.9165,9.9839,9.8743,9.9755,166400.0],["2015-06-25",10.0008,10.1526,9.9587,10.1526,148500.0],["2015-06-26",10.1526,10.3297,10.0767,10.3128,759500.0],["2015-06-29",10.2032,10.3465,10.0598,10.0767,210500.0],["2015-06-30",10.0851,10.1695,9.8996,10.0008,167000.0],["2015-07-01",10.0514,10.3044,9.9671,10.1273,203700.0],["2015-07-02",10.161,10.1779,9.9334,9.9924,113300.0],["2015-07-06",9.9081,9.9671,9.7563,9.8828,148400.0],["2015-07-07",9.9165,9.9165,9.6635,9.6888,190800.0],["2015-07-08",9.6214,9.6888,9.3009,9.4358,367100.0],["2015-07-09",9.5708,9.6888,9.4021,9.4021,160000.0],["2015-07-10",9.5117,9.6551,9.4105,9.5539,139900.0],["2015-07-13",9.6214,9.6635,9.5033,9.5539,149600.0],["2015-07-14",9.5455,9.672,9.4611,9.672,90800.0],["2015-07-15",9.6804,9.6888,9.4443,9.5202,127600.0],["2015-07-16",9.5792,9.7141,9.4864,9.5623,82300.0],["2015-07-17",9.6045,9.6045,9.3515,9.4105,111500.0],["2015-07-20",9.4527,9.4527,9.1491,9.1997,193100.0],["2015-07-21",8.4324,9.3937,8.4324,9.1744,122900.0],["2015-07-22",9.0901,9.3515,9.0901,9.3347,136500.0],["2015-07-23",9.3178,9.3853,9.2588,9.3347,91200.0],["2015-07-24",9.2925,9.3515,9.1576,9.2335,138800.0],["2015-07-27",9.1491,9.2925,9.1491,9.2756,96100.0],["2015-07-28",9.2925,9.4443,9.2082,9.4274,128800.0],["2015-07-29",9.4274,9.5286,9.3009,9.3768,164500.0],["2015-07-30",9.3009,9.8069,9.3009,9.5961,369800.0],["2015-07-31",9.6467,9.6888,9.4696,9.6382,110000.0],["2015-08-03",9.6382,9.731,9.4949,9.672,161400.0],["2015-08-04",9.7057,9.7394,9.5792,9.6214,109100.0],["2015-08-05",9.6888,9.9924,9.6298,9.7563,192700.0],["2015-08-06",9.7731,9.7816,9.6635,9.7647,120800.0],["2015-08-07",9.7478,9.8406,9.5961,9.8237,103900.0],["2015-08-10",9.8743,10.1442,9.8237,9.984,175500.0],["2015-08-11",9.9249,10.1104,9.7647,9.9334,186500.0],["2015-08-12",9.8743,10.0008,9.7731,9.8743,117700.0],["2015-08-13",9.8996,10.0177,9.8322,9.8912,137500.0],["2015-08-14",9.8322,10.2116,9.8322,10.1948,170200.0],["2015-08-17",10.1779,10.414,10.0345,10.3212,191000.0],["2015-08-18",10.3381,10.3803,9.9081,9.9081,144400.0],["2015-08-19",9.8659,9.9502,9.7394,9.849,113500.0],["2015-08-20",9.7816,10.161,9.7731,9.8743,290400.0],["2015-08-21",9.731,9.9334,9.6551,9.8659,204100.0],["2015-08-24",9.4696,9.8828,9.3178,9.3178,285200.0],["2015-08-25",9.2335,9.2335,7.4205,7.4289,1244700.0],["2015-08-26",7.5554,7.7662,6.8977,6.9146,868600.0],["2015-08-27",7.0326,7.2772,6.9652,7.1928,733200.0],["2015-08-28",7.2181,7.4374,7.1675,7.2856,613900.0],["2015-08-31",7.2603,7.4458,7.2181,7.3277,300400.0],["2015-09-01",7.2519,7.294,7.0073,7.0663,310700.0],["2015-09-02",7.1844,7.2687,7.0579,7.2013,213900.0],["2015-09-03",7.2013,7.2856,7.1169,7.176,194100.0],["2015-09-04",7.0748,7.2181,7.0073,7.0916,296100.0],["2015-09-08",7.1928,7.2687,7.0495,7.1928,238900.0],["2015-09-09",7.2687,7.2687,7.1001,7.1507,232300.0],["2015-09-10",7.1592,7.2787,7.0995,7.2701,257600.0],["2015-09-11",7.2104,7.3299,7.1677,7.2787,188700.0],["2015-09-14",7.2957,7.2957,7.0909,7.1421,181300.0],["2015-09-15",7.1677,7.2531,7.1251,7.1592,416900.0],["2015-09-16",7.1763,7.5347,7.1763,7.4408,301100.0],["2015-09-17",7.4152,7.5261,7.3213,7.3896,135400.0],["2015-09-18",7.3128,7.3896,7.0824,7.108,408700.0],["2015-09-21",7.1336,7.2019,6.9971,7.0141,143100.0],["2015-09-22",6.9715,7.0909,6.9373,7.0312,211200.0],["2015-09-23",7.2189,7.5517,7.1251,7.2104,384200.0],["2015-09-24",7.0909,7.2872,6.9885,7.2616,285800.0],["2015-09-25",7.3555,7.4749,7.2189,7.4237,229800.0],["2015-09-28",7.3725,7.4749,7.236,7.2872,202000.0],["2015-09-29",7.3213,7.4237,7.2531,7.2957,196500.0],["2015-09-30",7.3213,7.4408,7.236,7.3981,230200.0],["2015-10-01",7.3981,7.3981,7.0653,7.1592,262400.0],["2015-10-02",7.1251,7.3981,7.0653,7.3896,145200.0],["2015-10-05",7.4664,8.0637,7.4323,8.0296,349100.0],["2015-10-06",8.0296,8.132,7.8248,8.0466,210000.0],["2015-10-07",7.9784,8.277,7.9784,8.2344,247100.0],["2015-10-08",8.1746,8.2685,8.0978,8.2514,132900.0],["2015-10-09",8.2685,8.3112,8.0637,8.0978,179900.0],["2015-10-12",8.1576,8.1832,8.021,8.0808,123400.0],["2015-10-13",8.0552,8.1064,7.893,7.9272,159000.0],["2015-10-14",7.9357,8.021,7.8248,7.8248,158600.0],["2015-10-15",7.7992,8.0893,7.7053,8.0808,187300.0],["2015-10-16",8.0978,8.0978,7.9101,8.0381,102700.0],["2015-10-19",8.0296,8.0722,7.9186,8.004,148400.0],["2015-10-20",8.021,8.26,7.9528,8.2258,132000.0],["2015-10-21",8.2344,8.2344,7.9272,7.9357,134900.0],["2015-10-22",7.9954,8.2344,7.9954,8.0466,133600.0],["2015-10-23",8.1661,8.277,7.9357,8.277,186800.0],["2015-10-26",8.2856,8.2856,8.1149,8.2088,171300.0],["2015-10-27",8.2088,8.2088,7.9784,8.0893,185600.0],["2015-10-28",8.149,8.3538,8.0552,8.3197,230000.0],["2015-10-29",8.277,8.3026,7.9613,8.2941,159100.0],["2015-10-30",8.3112,8.3368,7.9272,8.277,220700.0],["2015-11-02",8.2258,8.5159,7.9613,8.4989,280600.0],["2015-11-03",8.4562,8.7719,8.277,8.6269,200400.0],["2015-11-04",8.6525,8.7378,8.533,8.5671,93200.0],["2015-11-05",8.5671,8.6098,8.4818,8.5501,67300.0],["2015-11-06",8.533,8.7463,8.4733,8.7463,85400.0],["2015-11-09",8.7463,8.7634,8.405,8.4989,110500.0],["2015-11-10",8.4477,8.6439,8.4477,8.5415,120600.0],["2015-11-11",8.5415,8.6269,8.4477,8.4477,109200.0],["2015-11-12",8.388,8.3965,8.277,8.2856,90100.0],["2015-11-13",8.2258,8.4221,8.149,8.3112,264900.0],["2015-11-16",8.3197,8.3197,8.0808,8.277,360500.0],["2015-11-17",8.3026,8.533,8.277,8.3624,234300.0],["2015-11-18",8.3965,8.5757,8.2856,8.5415,269500.0],["2015-11-19",8.4989,8.6183,8.3453,8.5415,167000.0],["2015-11-20",8.5842,8.5927,8.4477,8.4904,192000.0],["2015-11-23",8.5074,8.6951,8.4904,8.6013,250600.0],["2015-11-24",6.9629,7.2531,6.1096,7.0056,1322600.0],["2015-11-25",7.0312,7.4408,7.0312,7.3213,504600.0],["2015-11-27",7.2616,7.4067,6.9885,7.0397,251100.0],["2015-11-30",7.0483,7.4237,7.0483,7.3981,340900.0],["2015-12-01",7.3896,7.5859,7.3299,7.492,262000.0],["2015-12-02",7.4493,7.7138,7.4408,7.5688,240600.0],["2015-12-03",7.5944,7.6968,7.3896,7.6456,270800.0],["2015-12-04",7.637,7.8845,7.4408,7.7736,273500.0],["2015-12-07",7.7309,7.9101,7.5261,7.876,313600.0],["2015-12-08",7.7992,7.8333,7.6456,7.7821,214100.0],["2015-12-09",7.7224,7.9442,7.6882,7.7394,202000.0],["2015-12-10",7.7394,7.8845,7.5944,7.7992,243000.0],["2015-12-11",7.6456,7.6968,7.5005,7.6029,245700.0],["2015-12-14",7.6115,7.7053,7.4152,7.4579,194600.0],["2015-12-15",7.492,7.637,7.4152,7.5944,205500.0],["2015-12-16",7.6285,7.8845,7.4579,7.8589,193300.0],["2015-12-17",7.8589,7.9193,7.5829,7.6432,358700.0],["2015-12-18",7.6605,7.764,7.4103,7.5138,500600.0],["2015-12-21",7.5829,7.6605,7.3844,7.557,177400.0],["2015-12-22",7.5742,7.6519,7.4621,7.6432,159700.0],["2015-12-23",7.6605,7.7295,7.5052,7.6777,226000.0],["2015-12-24",7.6519,7.9711,7.5138,7.8848,93100.0],["2015-12-28",7.7813,7.8934,7.6777,7.7899,170500.0],["2015-12-29",7.8158,7.8934,7.6346,7.8762,210700.0],["2015-12-30",7.8934,7.9365,7.764,7.7813,158400.0],["2015-12-31",7.764,7.833,7.5225,7.5225,155800.0],["2016-01-04",7.4189,7.4189,7.0394,7.048,214100.0],["2016-01-05",7.0825,7.2033,6.9704,7.1947,210500.0],["2016-01-06",7.0653,7.0998,6.8582,6.9272,172000.0],["2016-01-07",6.8151,6.8151,6.4786,6.6167,238300.0],["2016-01-08",6.6339,6.6771,6.4096,6.4096,321800.0],["2016-01-11",6.4441,6.5563,6.332,6.4096,207000.0],["2016-01-12",6.4873,6.6339,6.3837,6.5908,202000.0],["2016-01-13",6.6425,6.7029,6.3751,6.401,192300.0],["2016-01-14",6.4355,6.6425,6.401,6.5994,148800.0],["2016-01-15",6.3924,6.7029,6.3406,6.5994,303600.0],["2016-01-19",6.7029,6.7029,6.3234,6.4269,199100.0],["2016-01-20",6.3665,6.4441,6.0904,6.4183,280800.0],["2016-01-21",6.4959,6.608,6.4096,6.4873,148400.0],["2016-01-22",6.5908,6.7029,6.5304,6.6598,113200.0],["2016-01-25",6.6339,6.6425,6.3492,6.3579,96600.0],["2016-01-26",6.4096,6.5649,6.3665,6.4959,107400.0],["2016-01-27",6.4614,6.5304,6.3492,6.3665,85800.0],["2016-01-28",6.4269,6.5908,6.3924,6.539,97100.0],["2016-01-29",6.5735,6.9445,6.5735,6.9272,218400.0],["2016-02-01",6.8841,6.9704,6.7029,6.7978,148800.0],["2016-02-02",6.7029,6.7978,6.47,6.4873,96600.0],["2016-02-03",6.5563,6.6253,6.401,6.5735,108000.0],["2016-02-04",6.5822,6.7029,6.5218,6.6167,176900.0],["2016-02-05",6.5649,6.6425,6.401,6.4183,142300.0],["2016-02-08",6.3751,6.5045,6.2371,6.4873,119500.0],["2016-02-09",6.3665,6.5735,6.3665,6.4614,91300.0],["2016-02-10",6.5218,6.6167,6.3665,6.4786,85100.0],["2016-02-11",6.3147,6.5563,6.3061,6.539,106200.0],["2016-02-12",6.6167,6.7547,6.4528,6.6684,226700.0],["2016-02-16",6.7374,7.1084,6.539,7.0825,145900.0],["2016-02-17",7.1084,7.1601,6.8668,7.0825,166100.0],["2016-02-18",7.0825,7.1601,6.9962,7.0825,121200.0],["2016-02-19",7.0739,7.2723,6.91,7.2205,130400.0],["2016-02-22",7.2809,7.5397,7.2292,7.4362,415200.0],["2016-02-23",6.3147,6.7202,5.6591,6.6512,1181000.0],["2016-02-24",6.5304,6.5994,5.8661,6.1077,473400.0],["2016-02-25",6.0991,6.194,5.8316,5.9524,363800.0],["2016-02-26",5.9524,5.9783,5.754,5.961,369700.0],["2016-02-29",5.9524,6.1249,5.8661,6.0991,444700.0],["2016-03-01",6.1249,6.3406,6.1077,6.3061,242000.0],["2016-03-02",6.2716,6.4528,6.0387,6.3579,250600.0],["2016-03-03",6.3579,6.5563,6.2889,6.4269,274300.0],["2016-03-04",6.4269,6.5649,6.3147,6.5304,398500.0],["2016-03-07",6.5218,6.7288,6.4614,6.6339,330100.0],["2016-03-08",6.6339,6.6339,6.3492,6.4355,404800.0],["2016-03-09",6.4442,6.5142,6.2781,6.453,145900.0],["2016-03-10",6.4617,6.5404,6.4093,6.4967,188400.0],["2016-03-11",6.5754,6.6628,6.5055,6.6541,133300.0],["2016-03-14",6.6803,6.9864,6.6366,6.8377,230000.0],["2016-03-15",6.8727,6.9514,6.6191,6.7241,140200.0],["2016-03-16",6.6803,6.9077,6.6279,6.7678,139800.0],["2016-03-17",6.794,7.1612,6.794,7.0213,290800.0],["2016-03-18",7.0826,7.0826,6.8377,6.8902,289300.0],["2016-03-21",6.8989,7.0039,6.829,6.9601,172300.0],["2016-03-22",6.9514,7.0651,6.8814,6.9164,107900.0],["2016-03-23",6.9339,6.9339,6.7765,6.8115,170100.0],["2016-03-24",6.759,6.8115,6.6541,6.7678,112700.0],["2016-03-28",6.8202,6.9514,6.6978,6.9427,125400.0],["2016-03-29",6.9514,7.2312,6.864,7.1525,243300.0],["2016-03-30",7.1875,7.1962,7.0563,7.0738,134300.0],["2016-03-31",7.0476,7.0826,6.864,6.9077,327600.0],["2016-04-01",6.8377,7.0476,6.7765,7.0213,129400.0],["2016-04-04",6.9951,7.0126,6.864,6.8727,94300.0],["2016-04-05",6.829,6.864,6.7241,6.8027,126700.0],["2016-04-06",6.8027,6.9601,6.7503,6.9514,94500.0],["2016-04-07",6.8902,6.9776,6.7765,6.8989,240300.0],["2016-04-08",6.9776,7.1612,6.8902,7.135,242800.0],["2016-04-11",7.1525,7.2312,6.9514,6.9601,107300.0],["2016-04-12",6.9514,7.1263,6.9514,7.0563,107800.0],["2016-04-13",7.0826,7.3012,7.0388,7.2749,158100.0],["2016-04-14",7.2574,7.4148,7.2574,7.3624,121700.0],["2016-04-15",7.3099,7.3973,7.0126,7.2924,86300.0],["2016-04-18",7.2749,7.4673,7.2137,7.4585,154700.0],["2016-04-19",7.5197,7.581,7.4585,7.4848,116200.0],["2016-04-20",7.476,7.5285,7.3711,7.4673,121600.0],["2016-04-21",7.4498,7.476,7.2924,7.4148,122600.0],["2016-04-22",7.3886,7.6946,7.3624,7.581,197400.0],["2016-04-25",7.4585,7.6859,7.1438,7.2574,172200.0],["2016-04-26",7.2749,7.6072,7.2487,7.5635,121700.0],["2016-04-27",7.5372,7.6509,7.4148,7.6247,95500.0],["2016-04-28",7.6159,7.6684,7.5023,7.546,121200.0],["2016-04-29",7.5372,7.6597,7.4673,7.6072,154300.0],["2016-05-02",7.5984,7.5984,7.3973,7.476,153100.0],["2016-05-03",7.4061,7.4935,7.2749,7.3186,67100.0],["2016-05-04",7.2837,7.3711,7.1787,7.2137,101700.0],["2016-05-05",7.2312,7.2924,7.0913,7.1525,89700.0],["2016-05-06",7.135,7.1875,7.0388,7.17,161000.0],["2016-05-09",7.135,7.2574,6.9951,7.1875,85200.0],["2016-05-10",7.2137,7.3624,7.1612,7.3536,64500.0],["2016-05-11",7.3099,7.3449,7.205,7.2225,79700.0],["2016-05-12",7.2312,7.3361,7.0826,7.2137,132200.0],["2016-05-13",7.205,7.2487,6.9864,7.0301,93600.0],["2016-05-16",7.0213,7.2574,6.9951,7.1525,116600.0],["2016-05-17",7.1438,7.2662,6.9514,7.0213,116600.0],["2016-05-18",7.0039,7.17,6.9252,6.9689,173400.0],["2016-05-19",6.9339,6.9689,6.1994,6.3656,501300.0],["2016-05-20",6.418,6.7153,6.418,6.5667,247800.0],["2016-05-23",6.418,6.7241,6.418,6.5754,181400.0],["2016-05-24",6.6454,6.7765,6.6104,6.6978,219300.0],["2016-05-25",6.7241,6.8814,6.7241,6.829,285500.0],["2016-05-26",6.8115,6.9077,6.794,6.8552,175000.0],["2016-05-27",6.8465,6.9776,6.8115,6.9776,175600.0],["2016-05-31",6.9951,7.1263,6.8989,6.9689,242800.0],["2016-06-01",6.3568,6.4355,5.5611,5.6048,2400000.0],["2016-06-02",5.6748,5.7272,5.3862,5.4387,1646100.0],["2016-06-03",5.43,5.5349,5.2114,5.2463,1378900.0],["2016-06-06",5.3338,5.4474,5.1764,5.3425,2127200.0],["2016-06-07",5.4212,5.6398,5.3075,5.6223,709200.0],["2016-06-08",5.6223,5.7972,5.6223,5.771,567400.0],["2016-06-09",5.771,5.8322,5.6835,5.7447,326600.0],["2016-06-10",5.6835,5.736,5.6398,5.6573,373800.0],["2016-06-13",5.6486,5.6573,5.4912,5.4999,275300.0],["2016-06-14",5.4737,5.6048,5.3862,5.4737,203100.0],["2016-06-15",5.4999,5.6136,5.4474,5.5087,225100.0],["2016-06-16",5.4474,5.5261,5.395,5.4912,217300.0],["2016-06-17",5.5087,5.8759,5.4999,5.7885,666400.0],["2016-06-20",5.8672,5.8672,5.6136,5.6223,379600.0],["2016-06-21",5.6573,5.7535,5.6048,5.7273,287300.0],["2016-06-22",5.7622,5.7622,5.6048,5.6311,310900.0],["2016-06-23",5.6932,5.8265,5.6844,5.7199,504400.0],["2016-06-24",5.3735,5.5955,5.3735,5.5422,654200.0],["2016-06-27",5.4712,5.5689,5.3735,5.489,510400.0],["2016-06-28",5.5778,5.6044,5.4179,5.4534,253800.0],["2016-06-29",5.5511,5.5689,5.4001,5.489,361100.0],["2016-06-30",5.4801,5.5955,5.4179,5.5511,531100.0],["2016-07-01",5.7199,5.7732,5.6222,5.6311,1007600.0],["2016-07-05",5.6311,5.7288,5.5955,5.6577,375200.0],["2016-07-06",5.6311,5.7465,5.6311,5.6932,352200.0],["2016-07-07",5.7288,5.7909,5.6755,5.7199,377500.0],["2016-07-08",5.7821,5.8176,5.711,5.7998,580500.0],["2016-07-11",5.8087,5.9775,5.8087,5.862,237300.0],["2016-07-12",5.8886,6.0752,5.8709,6.0041,402200.0],["2016-07-13",6.0219,6.2173,5.933,6.1462,460500.0],["2016-07-14",6.1995,6.1995,5.9597,5.9863,183300.0],["2016-07-15",6.0219,6.0219,5.9064,5.933,186300.0],["2016-07-18",5.9419,5.9952,5.8709,5.9419,153800.0],["2016-07-19",5.9153,5.9242,5.7465,5.7643,262000.0],["2016-07-20",5.6755,5.8798,5.5955,5.8353,206100.0],["2016-07-21",5.8531,5.8798,5.7288,5.7465,124700.0],["2016-07-22",5.7288,5.8798,5.6666,5.8442,324500.0],["2016-07-25",5.8531,5.8975,5.7732,5.8087,102000.0],["2016-07-26",5.7998,5.9064,5.7998,5.8798,103700.0],["2016-07-27",5.9064,6.013,5.8176,5.8886,228800.0],["2016-07-28",5.8798,5.8886,5.7821,5.8265,127100.0],["2016-07-29",5.7998,5.8353,5.6932,5.7465,245200.0],["2016-08-01",5.7465,5.7821,5.6311,5.7288,265600.0],["2016-08-02",5.7732,5.8176,5.7288,5.7376,167800.0],["2016-08-03",5.7465,5.8087,5.7288,5.8087,147700.0],["2016-08-04",5.7998,5.933,5.7909,5.862,197800.0],["2016-08-05",5.8798,5.9775,5.8798,5.9064,185400.0],["2016-08-08",5.9153,6.0396,5.8886,5.9686,216000.0],["2016-08-09",5.9597,6.0396,5.9508,6.0396,178700.0],["2016-08-10",6.0396,6.1107,5.9153,5.9419,213900.0],["2016-08-11",5.9508,6.084,5.933,6.0307,186900.0],["2016-08-12",6.0219,6.1107,5.9952,6.0929,185100.0],["2016-08-15",6.0752,6.2173,6.0752,6.2084,291600.0],["2016-08-16",6.235,6.2883,6.1018,6.1906,232800.0],["2016-08-17",6.2084,6.2617,6.1107,6.235,146400.0],["2016-08-18",6.2084,6.3505,6.2084,6.3238,198300.0],["2016-08-19",6.3061,6.3238,6.2084,6.2261,167600.0],["2016-08-22",6.235,6.235,6.0663,6.1551,190100.0],["2016-08-23",7.1499,8.0558,6.9545,7.3541,2836300.0],["2016-08-24",7.4607,8.0469,7.4074,8.0203,1796600.0],["2016-08-25",7.7893,8.3844,7.4962,8.3045,1125200.0],["2016-08-26",8.1269,8.6775,7.9581,8.4555,783700.0],["2016-08-29",8.5088,8.8729,8.4555,8.8552,676100.0],["2016-08-30",8.8108,8.944,8.491,8.5709,647700.0],["2016-08-31",8.6242,8.6864,8.2157,8.4644,616300.0],["2016-09-01",8.5088,8.5798,8.3045,8.4999,544100.0],["2016-09-02",8.5709,8.6598,8.491,8.642,240900.0],["2016-09-06",8.6509,8.7575,8.6154,8.7486,312700.0],["2016-09-07",8.7219,8.7752,8.5443,8.5887,378700.0],["2016-09-08",8.5977,8.7766,8.4635,8.7676,260100.0],["2016-09-09",8.6871,8.7766,8.4366,8.4366,249700.0],["2016-09-12",8.4366,8.5619,8.3829,8.535,469400.0],["2016-09-13",8.4366,8.6334,8.4187,8.5798,413900.0],["2016-09-14",8.6245,8.7319,8.5082,8.6603,235800.0],["2016-09-15",8.6334,8.7497,8.6334,8.714,219200.0],["2016-09-16",8.6961,8.7587,8.6066,8.6782,471900.0],["2016-09-19",8.7945,8.9287,8.7497,8.7945,413800.0],["2016-09-20",8.8571,8.9466,8.7766,8.8392,257700.0],["2016-09-21",8.8303,8.9287,8.7676,8.8839,226200.0],["2016-09-22",8.8661,8.9287,8.6871,8.8482,298800.0],["2016-09-23",8.8392,8.8839,8.714,8.8034,243600.0],["2016-09-26",8.714,8.7945,8.544,8.5529,214700.0],["2016-09-27",8.5529,8.5529,8.4545,8.5171,156900.0],["2016-09-28",8.5082,8.6245,8.4187,8.5082,119100.0],["2016-09-29",8.4724,8.5171,8.3829,8.3919,211000.0],["2016-09-30",8.4098,8.5708,8.3919,8.535,222900.0],["2016-10-03",8.4635,8.6245,8.4277,8.4992,154200.0],["2016-10-04",8.4903,8.6066,8.3472,8.374,150000.0],["2016-10-05",8.3919,8.544,8.3472,8.4635,132300.0],["2016-10-06",8.4814,8.4814,8.3472,8.3561,128300.0],["2016-10-07",8.3382,8.3472,8.1861,8.213,173600.0],["2016-10-10",8.2487,8.374,8.2308,8.2666,89100.0],["2016-10-11",8.2756,8.2756,7.9535,7.9624,149100.0],["2016-10-12",7.9624,8.1235,7.9267,8.0519,67300.0],["2016-10-13",8.0251,8.0966,7.703,7.9982,189400.0],["2016-10-14",8.0161,8.1951,7.8909,7.9088,145900.0],["2016-10-17",7.8819,7.9356,7.7477,7.7567,81800.0],["2016-10-18",7.8193,7.8193,7.6851,7.6941,62000.0],["2016-10-19",7.6762,7.8372,7.6314,7.7656,100600.0],["2016-10-20",7.7119,7.7388,7.5777,7.5956,124600.0],["2016-10-21",7.542,7.5956,7.4435,7.4972,129900.0],["2016-10-24",7.5867,7.9535,7.5867,7.8551,120300.0],["2016-10-25",7.7925,7.8283,7.6672,7.6762,124800.0],["2016-10-26",7.6225,7.8461,7.6225,7.6941,195500.0],["2016-10-27",7.703,7.7388,7.5062,7.5151,88000.0],["2016-10-28",7.5062,7.5151,7.4614,7.4793,101200.0],["2016-10-31",7.5241,7.5241,7.4257,7.4704,258800.0],["2016-11-01",7.4793,7.5241,7.3362,7.4614,224300.0],["2016-11-02",7.4167,7.5599,7.372,7.4167,86600.0],["2016-11-03",7.4257,7.4346,7.3004,7.3272,89800.0],["2016-11-04",7.3183,7.4972,7.3183,7.4257,133900.0],["2016-11-07",7.542,7.8372,7.5241,7.7567,183000.0],["2016-11-08",7.7567,7.8104,7.3093,7.5062,89400.0],["2016-11-09",7.3899,7.9088,7.3093,7.8909,171500.0],["2016-11-10",7.9624,8.2308,7.8551,8.0877,234500.0],["2016-11-11",8.0877,8.4098,7.533,8.4008,344700.0],["2016-11-14",8.4008,8.5798,8.204,8.2666,148400.0],["2016-11-15",8.2666,8.3114,8.0966,8.2308,115700.0],["2016-11-16",8.2308,8.3472,8.2308,8.3114,124400.0],["2016-11-17",8.2845,8.4992,8.2845,8.4813,111400.0],["2016-11-18",8.4814,8.4814,8.1951,8.3561,165300.0],["2016-11-21",8.3472,8.4903,8.2845,8.4187,139700.0],["2016-11-22",8.9466,9.0181,8.5887,8.9376,568300.0],["2016-11-23",8.9197,9.3581,8.8929,9.3313,335500.0],["2016-11-25",9.3581,9.6444,9.2239,9.5192,140300.0],["2016-11-28",9.4297,9.6712,9.3044,9.6712,320900.0],["2016-11-29",9.5818,9.6623,9.376,9.4655,249500.0],["2016-11-30",9.5549,9.5907,9.206,9.206,170500.0],["2016-12-01",9.215,9.3939,9.0808,9.376,254100.0],["2016-12-02",9.3492,9.4028,9.215,9.2597,97800.0],["2016-12-05",9.1702,9.5102,9.1702,9.385,187300.0],["2016-12-06",9.3939,9.4386,9.2329,9.3581,132700.0],["2016-12-07",9.2955,9.3939,9.2865,9.3671,171300.0],["2016-12-08",9.3671,9.7273,9.3581,9.6283,274900.0],["2016-12-09",9.5832,9.6283,9.4481,9.5652,166000.0],["2016-12-12",9.5112,9.6373,9.25,9.268,185400.0],["2016-12-13",9.268,9.4391,9.2139,9.268,198400.0],["2016-12-14",9.1689,9.286,9.1059,9.1599,140600.0],["2016-12-15",9.1509,9.1779,9.0338,9.1689,204500.0],["2016-12-16",9.2139,9.25,9.1149,9.1959,636100.0],["2016-12-19",9.25,9.4841,9.232,9.3761,208300.0],["2016-12-20",9.4391,9.5382,9.3761,9.4571,223000.0],["2016-12-21",9.4211,9.6823,9.3671,9.6102,164400.0],["2016-12-22",9.6463,9.6463,9.34,9.3761,110700.0],["2016-12-23",9.3941,9.5652,9.25,9.5472,117800.0],["2016-12-27",9.5112,9.8084,9.4391,9.6643,294300.0],["2016-12-28",9.6823,9.7453,9.34,9.4481,169400.0],["2016-12-29",9.4751,9.5562,9.4121,9.5472,170800.0],["2016-12-30",9.5292,9.7363,9.322,9.6373,268300.0],["2017-01-03",9.6913,10.0155,9.5652,9.7724,416300.0],["2017-01-04",9.7814,9.9075,9.6553,9.9075,296900.0],["2017-01-05",9.8804,9.9255,9.6733,9.7453,121100.0],["2017-01-06",9.7453,9.7724,9.5652,9.5922,98800.0],["2017-01-09",9.5652,9.6553,9.4751,9.4841,100000.0],["2017-01-10",9.4661,9.6553,9.4571,9.5472,107500.0],["2017-01-11",9.5472,9.7183,9.4571,9.7003,89500.0],["2017-01-12",9.6643,9.6733,9.331,9.5742,128100.0],["2017-01-13",9.6193,9.7814,9.5292,9.5472,104700.0],["2017-01-17",9.4571,9.5022,9.1959,9.2139,196900.0],["2017-01-18",9.2049,9.3761,9.1419,9.313,175400.0],["2017-01-19",9.322,9.322,9.1779,9.277,141800.0],["2017-01-20",9.277,9.313,9.1689,9.277,128200.0],["2017-01-23",9.232,9.304,9.1149,9.1779,89400.0],["2017-01-24",9.1959,9.3851,9.1059,9.349,128700.0],["2017-01-25",9.3581,9.4571,9.313,9.3671,96900.0],["2017-01-26",9.3671,9.3671,9.1599,9.304,114100.0],["2017-01-27",9.277,9.4031,9.2139,9.3581,123700.0],["2017-01-30",9.277,9.277,8.9527,9.0158,152400.0],["2017-01-31",8.9708,9.1779,8.9437,9.1509,114100.0],["2017-02-01",9.232,9.268,9.0608,9.1329,91900.0],["2017-02-02",9.0969,9.1239,8.9618,9.1059,81600.0],["2017-02-03",9.1689,9.1689,9.0338,9.1599,81100.0],["2017-02-06",9.0969,9.1419,8.9888,9.0969,104500.0],["2017-02-07",9.1149,9.1329,8.8627,9.0608,149700.0],["2017-02-08",9.0158,9.0969,8.8807,9.0428,111600.0],["2017-02-09",9.0158,9.1689,8.9527,8.9798,133100.0],["2017-02-10",8.9978,9.1419,8.9798,9.0879,94300.0],["2017-02-13",9.1059,9.1599,8.9257,8.9978,188200.0],["2017-02-14",8.9437,9.0788,8.8987,9.0428,115100.0],["2017-02-15",9.0248,9.0428,8.9167,9.0158,70400.0],["2017-02-16",9.0428,9.1149,8.8267,8.8537,115200.0],["2017-02-17",8.8807,9.1059,8.7726,9.1059,257200.0],["2017-02-21",7.2325,8.5745,7.0613,8.5474,970200.0],["2017-02-22",8.4934,8.5565,8.2862,8.5565,351000.0],["2017-02-23",8.5745,8.8627,8.5565,8.7546,255600.0],["2017-02-24",8.6465,8.7726,8.5835,8.7546,177000.0],["2017-02-27",8.7816,8.8176,8.5925,8.7906,169300.0],["2017-02-28",8.6916,8.7906,8.4213,8.4394,329800.0],["2017-03-01",8.5835,8.7006,8.4574,8.5294,121000.0],["2017-03-02",8.5114,8.5835,8.3943,8.3943,96900.0],["2017-03-03",8.3763,8.5114,8.2862,8.3493,131400.0],["2017-03-06",8.3313,8.4304,8.2412,8.3223,122400.0],["2017-03-07",8.3223,8.5474,8.3133,8.4754,163200.0],["2017-03-08",8.4844,8.5565,8.3493,8.5024,208400.0],["2017-03-09",8.4752,8.5296,8.3572,8.3935,136600.0],["2017-03-10",8.4661,8.5387,8.4026,8.5024,71300.0],["2017-03-13",8.4661,8.6022,8.4661,8.4933,80200.0],["2017-03-14",8.4933,8.5387,8.3572,8.4298,111200.0],["2017-03-15",8.4298,8.5478,8.4026,8.5024,94000.0],["2017-03-16",8.5478,8.6204,8.4207,8.4933,99200.0],["2017-03-17",8.4661,8.6476,8.3572,8.5932,352500.0],["2017-03-20",8.5569,8.6022,8.33,8.4389,144500.0],["2017-03-21",8.4661,8.5024,8.203,8.3119,163400.0],["2017-03-22",8.2393,8.33,8.1667,8.2846,140000.0],["2017-03-23",8.2756,8.4298,8.2574,8.3028,81900.0],["2017-03-24",8.3482,8.4389,8.2393,8.3391,112200.0],["2017-03-27",8.1667,8.3572,8.1667,8.3028,96900.0],["2017-03-28",8.2756,8.3754,8.2574,8.3391,89700.0],["2017-03-29",8.3119,8.3663,8.2574,8.3209,85600.0],["2017-03-30",8.3209,8.4843,8.3209,8.4298,155800.0],["2017-03-31",8.4117,8.6748,8.33,8.575,331000.0],["2017-04-03",8.5387,8.693,8.1394,8.1667,145700.0],["2017-04-04",8.1757,8.2937,8.1213,8.1848,132900.0],["2017-04-05",8.212,8.2665,8.1213,8.1848,186400.0],["2017-04-06",8.1848,8.33,8.1667,8.33,101500.0],["2017-04-07",8.3119,8.4117,8.2302,8.3482,145900.0],["2017-04-10",8.3481,8.4298,8.2665,8.33,127000.0],["2017-04-11",8.3119,8.3844,8.2574,8.3391,172200.0],["2017-04-12",8.3209,8.3572,8.2211,8.2574,71800.0],["2017-04-13",8.2211,8.2302,8.1032,8.1394,69800.0],["2017-04-17",8.1576,8.2211,8.1032,8.2211,74300.0],["2017-04-18",8.1394,8.2937,8.0941,8.2937,63300.0],["2017-04-19",8.33,8.3844,8.2756,8.3482,71900.0],["2017-04-20",8.3572,8.4298,8.2937,8.3482,120400.0],["2017-04-21",8.3482,8.3844,8.2574,8.3119,100300.0],["2017-04-24",8.3754,8.4752,8.33,8.3391,137800.0],["2017-04-25",8.3844,8.5115,8.3119,8.3209,138000.0],["2017-04-26",8.3028,8.6204,8.2937,8.5932,111700.0],["2017-04-27",8.5931,8.6839,8.5478,8.6294,97500.0],["2017-04-28",8.6294,8.6839,8.5296,8.5841,180800.0],["2017-05-01",8.6022,8.6294,8.448,8.4752,54900.0],["2017-05-02",8.457,8.6385,8.457,8.5659,137500.0],["2017-05-03",8.5296,8.5841,8.3844,8.448,113100.0],["2017-05-04",8.4843,8.5659,8.4026,8.5387,105300.0],["2017-05-05",8.5478,8.7746,8.4933,8.7656,224600.0],["2017-05-08",8.7293,8.8472,8.7293,8.8381,83000.0],["2017-05-09",8.7928,8.8926,8.6748,8.7383,120300.0],["2017-05-10",8.7111,9.0378,8.6839,8.82,241400.0],["2017-05-11",8.7746,8.8835,8.6657,8.7565,129000.0],["2017-05-12",8.693,8.693,8.5569,8.5659,117700.0],["2017-05-15",8.5296,8.6204,8.4661,8.5115,79100.0],["2017-05-16",8.5024,8.5569,8.3119,8.3572,89300.0],["2017-05-17",8.3028,8.3028,8.1122,8.1122,137700.0],["2017-05-18",8.0941,8.2211,8.085,8.1213,111800.0],["2017-05-19",8.1304,8.2846,8.1304,8.1939,83600.0],["2017-05-22",8.1757,8.3119,8.1032,8.2937,82000.0],["2017-05-23",8.3391,8.4117,8.2483,8.3028,65800.0],["2017-05-24",8.33,8.4389,8.2665,8.2846,84200.0],["2017-05-25",8.2937,8.4026,8.1667,8.2665,123500.0],["2017-05-26",8.2483,8.33,8.1304,8.2937,78200.0],["2017-05-30",8.2937,8.5206,8.2937,8.4207,193500.0],["2017-05-31",8.1667,9.183,8.1667,9.0106,421800.0],["2017-06-01",9.065,9.0741,8.575,8.82,182600.0],["2017-06-02",8.8109,9.065,8.4207,8.8291,198200.0],["2017-06-05",8.8835,9.1557,8.7474,8.8472,277700.0],["2017-06-06",8.8381,8.9289,8.7293,8.7565,118000.0],["2017-06-07",8.7565,8.8835,8.7293,8.7474,95500.0],["2017-06-08",8.7837,8.9924,8.7474,8.9561,144800.0],["2017-06-09",8.947,9.1298,8.8647,8.9744,167400.0],["2017-06-12",8.947,9.0932,8.9104,9.0658,125800.0],["2017-06-13",9.0932,9.3034,8.9378,8.9653,155700.0],["2017-06-14",9.0201,9.0292,8.8556,8.9378,122200.0],["2017-06-15",8.8373,8.9744,8.8373,8.9013,82500.0],["2017-06-16",8.8556,8.9561,8.7551,8.819,200700.0],["2017-06-19",8.8464,9.0109,8.819,9.0018,96900.0],["2017-06-20",8.9835,9.0841,8.8739,8.883,78100.0],["2017-06-21",8.9013,8.9927,8.7276,8.7459,77300.0],["2017-06-22",8.7459,8.9196,8.7459,8.8556,82700.0],["2017-06-23",8.8647,9.0018,8.7733,8.8464,870200.0],["2017-06-26",8.9013,8.9744,8.8464,8.8464,94600.0],["2017-06-27",8.8373,8.9287,8.7276,8.8008,95500.0],["2017-06-28",8.8282,8.9927,8.7642,8.9653,155000.0],["2017-06-29",8.9744,8.9927,8.6911,8.8464,184400.0],["2017-06-30",8.883,8.8921,8.7094,8.8008,208500.0],["2017-07-03",8.8008,8.9653,8.7551,8.8739,108600.0],["2017-07-05",8.8647,8.8647,8.6911,8.7825,126500.0],["2017-07-06",8.5631,8.6637,8.4992,8.5906,150800.0],["2017-07-07",8.6271,8.7276,8.5814,8.7002,98300.0],["2017-07-10",8.7094,8.7825,8.6545,8.6911,149100.0],["2017-07-11",8.6819,8.7642,8.618,8.7185,83800.0],["2017-07-12",8.7825,8.9013,8.7459,8.8921,105600.0],["2017-07-13",8.883,9.0109,8.7642,8.8464,89900.0],["2017-07-14",8.7733,8.8739,8.7276,8.8099,87300.0],["2017-07-17",8.8008,8.8739,8.6819,8.8464,84600.0],["2017-07-18",8.7825,8.8464,8.7276,8.819,73400.0],["2017-07-19",8.7916,8.9013,8.7916,8.8282,66100.0],["2017-07-20",8.8282,9.0018,8.8008,8.9835,82500.0],["2017-07-21",9.0384,9.0384,8.8739,8.9013,116500.0],["2017-07-24",8.883,8.8921,8.7185,8.7642,122600.0],["2017-07-25",8.7916,8.8647,8.618,8.8282,96700.0],["2017-07-26",8.8282,8.8282,8.7185,8.7551,52000.0],["2017-07-27",8.8008,8.8556,8.6911,8.7642,76300.0],["2017-07-28",8.7185,8.8464,8.7185,8.819,78300.0],["2017-07-31",8.819,8.9561,8.7916,8.9378,172600.0],["2017-08-01",8.9561,9.0932,8.947,9.0749,130600.0],["2017-08-02",9.0841,9.0841,8.8556,8.9287,62300.0],["2017-08-03",8.9196,8.9196,8.7368,8.7733,63100.0],["2017-08-04",8.7916,8.8647,8.7002,8.7916,73800.0],["2017-08-07",8.7825,8.8099,8.6637,8.7368,95300.0],["2017-08-08",8.6819,8.7825,8.6637,8.6637,77700.0],["2017-08-09",8.6363,8.6545,8.4809,8.5631,101500.0],["2017-08-10",8.5266,8.6454,8.5083,8.5174,88800.0],["2017-08-11",8.4809,8.6271,8.4718,8.5906,197900.0],["2017-08-14",8.6454,8.7825,8.6454,8.7825,148200.0],["2017-08-15",8.7825,8.9196,8.7185,8.7825,181900.0],["2017-08-16",8.7733,8.9013,8.7551,8.7825,57500.0],["2017-08-17",8.7094,8.8008,8.3895,8.4443,240300.0],["2017-08-18",8.3804,8.6819,8.3347,8.5631,133400.0],["2017-08-21",8.5449,8.6637,8.49,8.5357,154000.0],["2017-08-22",9.1389,9.3674,8.8099,8.883,391600.0],["2017-08-23",8.7825,8.8647,8.5174,8.5997,177500.0],["2017-08-24",8.6728,8.7459,8.5449,8.7002,93700.0],["2017-08-25",8.7185,8.7185,8.5174,8.5906,132300.0],["2017-08-28",8.6088,8.6363,8.5449,8.5906,123100.0],["2017-08-29",8.5174,8.6637,8.5174,8.6363,113800.0],["2017-08-30",8.6728,8.6819,8.5631,8.618,84500.0],["2017-08-31",8.7002,8.8373,8.6545,8.8008,148600.0],["2017-09-01",8.8099,8.8099,8.6911,8.7551,127100.0],["2017-09-05",8.7551,8.8464,8.6728,8.6911,148400.0],["2017-09-06",8.7185,8.8373,8.6545,8.7551,152500.0],["2017-09-07",8.7368,8.8556,8.7002,8.7551,90300.0],["2017-09-08",8.7551,8.9116,8.7366,8.8287,106000.0],["2017-09-11",8.8747,8.976,8.8379,8.8931,80200.0],["2017-09-12",8.8839,9.1141,8.8839,8.9576,139100.0],["2017-09-13",8.9208,9.1417,8.9208,9.1049,179100.0],["2017-09-14",9.0773,9.2706,9.0681,9.1417,169600.0],["2017-09-15",9.1601,9.2798,9.0773,9.1601,559200.0],["2017-09-18",9.1693,9.4639,9.1693,9.3811,241100.0],["2017-09-19",9.3719,9.4363,9.2154,9.2338,160600.0],["2017-09-20",9.2338,9.335,9.1877,9.197,145500.0],["2017-09-21",9.2154,9.5192,9.197,9.4455,142400.0],["2017-09-22",9.3811,9.5836,9.3811,9.4547,164800.0],["2017-09-25",9.4547,9.602,9.1325,9.4087,148100.0],["2017-09-26",9.3995,9.7033,9.2982,9.6296,136300.0],["2017-09-27",9.6665,9.823,9.4547,9.7585,185900.0],["2017-09-28",9.7401,9.8046,9.6941,9.7401,90800.0],["2017-09-29",9.6941,9.7677,9.6757,9.7309,144300.0],["2017-10-02",9.7309,9.8414,9.7033,9.7677,150200.0],["2017-10-03",9.8046,9.8966,9.7401,9.8874,154000.0],["2017-10-04",9.8966,9.9979,9.8782,9.9058,114300.0],["2017-10-05",9.9427,9.9519,9.7769,9.823,105300.0],["2017-10-06",9.7769,9.8598,9.6941,9.8138,90800.0],["2017-10-09",9.823,9.8966,9.7217,9.7585,80300.0],["2017-10-10",9.8322,9.8782,9.7585,9.8322,150400.0],["2017-10-11",9.8598,9.8966,9.7677,9.8414,144700.0],["2017-10-12",9.7954,9.8322,9.7493,9.7677,123900.0],["2017-10-13",9.7585,9.8874,9.7125,9.8046,111100.0],["2017-10-16",9.8138,9.8782,9.7677,9.8322,99300.0],["2017-10-17",9.823,9.8506,9.6112,9.6665,107900.0],["2017-10-18",9.6757,9.7217,9.5928,9.6665,87600.0],["2017-10-19",9.5744,9.602,9.3995,9.4455,96100.0],["2017-10-20",9.5284,9.5468,9.3811,9.5008,105300.0],["2017-10-23",9.51,9.5928,9.3995,9.4271,106900.0],["2017-10-24",9.4363,9.5376,9.2614,9.4731,97100.0],["2017-10-25",9.4731,9.5928,9.4547,9.5652,84300.0],["2017-10-26",9.5836,9.6665,9.556,9.5836,43300.0],["2017-10-27",9.6388,9.7125,9.5284,9.6296,112600.0],["2017-10-30",9.6296,9.6296,9.3443,9.3995,84800.0],["2017-10-31",9.4087,9.6112,9.3627,9.4547,151000.0],["2017-11-01",9.5468,9.5836,9.2798,9.289,97200.0],["2017-11-02",9.2338,9.289,9.0497,9.0681,206500.0],["2017-11-03",9.0681,9.0957,8.9392,8.9484,201100.0],["2017-11-06",8.93,9.1049,8.8839,8.9116,98000.0],["2017-11-07",8.9392,9.0773,8.9116,9.022,141100.0],["2017-11-08",8.9576,9.2798,8.9484,9.2246,190200.0],["2017-11-09",9.1785,9.3443,9.0957,9.197,79700.0],["2017-11-10",9.1601,9.3074,9.1509,9.1509,88800.0],["2017-11-13",9.1141,9.335,9.0773,9.1601,85400.0],["2017-11-14",9.0957,9.1693,9.022,9.1325,93600.0],["2017-11-15",9.0497,9.0957,8.9484,8.9668,44500.0],["2017-11-16",8.9668,9.2798,8.9668,9.197,91000.0],["2017-11-17",9.1233,9.289,9.0957,9.1509,127700.0],["2017-11-20",9.1601,9.2982,9.0681,9.289,147200.0],["2017-11-21",8.93,9.289,8.93,9.0312,178100.0],["2017-11-22",8.9944,9.0957,8.663,8.7551,171600.0],["2017-11-24",8.7459,8.9208,8.5525,8.8839,75100.0],["2017-11-27",8.8655,8.8747,8.7274,8.7919,79200.0],["2017-11-28",8.8011,8.9116,8.7459,8.8563,130300.0],["2017-11-29",8.8379,8.93,8.7551,8.8839,100700.0],["2017-11-30",8.9116,8.9208,8.6998,8.8195,180500.0],["2017-12-01",8.7919,8.8011,8.4789,8.6262,194600.0],["2017-12-04",8.6538,8.7735,8.5525,8.5893,128400.0],["2017-12-05",8.5985,8.663,8.4697,8.5801,135100.0],["2017-12-06",8.5709,8.6446,8.4513,8.4881,87400.0],["2017-12-07",8.4697,8.5893,8.4144,8.4697,120500.0],["2017-12-08",8.5346,8.5532,8.3212,8.3862,122600.0],["2017-12-11",8.3583,8.4789,8.3491,8.4418,128400.0],["2017-12-12",8.4418,8.5532,8.4233,8.4418,92800.0],["2017-12-13",8.4326,8.748,8.4326,8.5903,119600.0],["2017-12-14",8.5624,8.683,8.4511,8.4604,79600.0],["2017-12-15",8.4604,8.6923,8.4604,8.6366,575300.0],["2017-12-18",8.6923,8.7944,8.6366,8.7109,107400.0],["2017-12-19",8.683,8.7201,8.5903,8.5995,104700.0],["2017-12-20",8.6366,8.7387,8.5903,8.683,85200.0],["2017-12-21",8.683,8.7665,8.6459,8.6923,73300.0],["2017-12-22",8.6738,8.7387,8.581,8.5995,65700.0],["2017-12-26",8.4882,8.5995,8.3862,8.4789,124200.0],["2017-12-27",8.4697,8.6088,8.4233,8.5161,193300.0],["2017-12-28",8.516,8.581,8.4418,8.5253,101400.0],["2017-12-29",8.5346,8.5717,8.4418,8.4697,118900.0],["2018-01-02",8.4882,8.6274,8.4233,8.5253,155300.0],["2018-01-03",8.5439,8.5624,8.4326,8.4975,134600.0],["2018-01-04",8.5068,8.7665,8.5068,8.6274,193700.0],["2018-01-05",8.683,8.8315,8.6181,8.8036,167200.0],["2018-01-08",8.7851,8.85,8.6459,8.8222,114500.0],["2018-01-09",8.8315,8.8593,8.6923,8.7944,133500.0],["2018-01-10",8.748,8.748,8.5624,8.6459,238800.0],["2018-01-11",8.6459,8.7944,8.6088,8.7201,126100.0],["2018-01-12",8.7294,8.7572,8.6088,8.6645,61900.0],["2018-01-16",8.6738,8.8129,8.5346,8.5439,107100.0],["2018-01-17",8.581,8.7851,8.5439,8.7016,135900.0],["2018-01-18",8.6274,8.7851,8.581,8.6088,106200.0],["2018-01-19",8.5903,8.8593,8.581,8.85,133100.0],["2018-01-22",8.8593,8.8593,8.6181,8.8036,175500.0],["2018-01-23",8.748,8.85,8.6274,8.8036,144700.0],["2018-01-24",8.8222,8.8315,8.6645,8.7572,140100.0],["2018-01-25",8.7851,8.8129,8.6274,8.7851,175200.0],["2018-01-26",8.8129,8.8407,8.6552,8.7387,104000.0],["2018-01-29",8.6738,8.748,8.6366,8.683,110700.0],["2018-01-30",8.6181,8.7201,8.5346,8.581,280500.0],["2018-01-31",8.6088,8.6738,8.4789,8.5903,325300.0],["2018-02-01",8.5532,8.7758,8.516,8.7294,153500.0],["2018-02-02",8.6645,8.7944,8.5439,8.7016,351900.0],["2018-02-05",8.6088,8.7201,8.3676,8.3769,365500.0],["2018-02-06",8.2192,8.5161,7.9594,8.4789,254100.0],["2018-02-07",8.4604,8.6923,8.414,8.6274,223700.0],["2018-02-08",8.6181,8.6366,8.4233,8.4882,404200.0],["2018-02-09",8.5903,8.6923,8.414,8.6181,232500.0],["2018-02-12",8.6274,8.683,8.5346,8.6088,211100.0],["2018-02-13",8.5624,8.7572,8.5624,8.7109,222200.0],["2018-02-14",8.6274,8.7758,8.6181,8.7109,200900.0],["2018-02-15",8.7201,8.748,8.5624,8.7201,213300.0],["2018-02-16",8.7201,8.9984,8.7201,8.7665,2591900.0],["2018-02-20",8.6181,8.7294,8.1171,8.3398,713500.0],["2018-02-21",8.3862,8.5995,8.3676,8.3862,197700.0],["2018-02-22",8.4233,8.4789,8.3305,8.3769,185300.0],["2018-02-23",8.4047,8.4233,8.3212,8.3955,163200.0],["2018-02-26",8.3862,8.4604,8.3305,8.4233,138500.0],["2018-02-27",8.4233,8.4789,8.2841,8.2841,237900.0],["2018-02-28",8.3027,8.4418,8.2563,8.2656,197300.0],["2018-03-01",8.2563,8.3862,8.1635,8.1914,319000.0],["2018-03-02",8.1264,8.4047,8.0429,8.3027,175400.0],["2018-03-05",8.2749,8.4697,8.2749,8.3676,134400.0],["2018-03-06",8.4047,8.5717,8.3212,8.5346,239200.0],["2018-03-07",8.4697,8.6274,8.4233,8.581,157600.0],["2018-03-08",8.581,8.6088,8.4604,8.4975,108900.0],["2018-03-09",8.5536,8.6751,8.4508,8.6564,96500.0],["2018-03-12",8.6471,8.7406,8.5349,8.6845,116600.0],["2018-03-13",8.7219,8.7686,8.5536,8.591,130500.0],["2018-03-14",8.6377,8.6377,8.4508,8.4788,127100.0],["2018-03-15",8.4975,8.619,8.4975,8.6097,100800.0],["2018-03-16",8.6003,8.6938,8.5068,8.6845,325900.0],["2018-03-19",8.619,8.6564,8.4414,8.5723,116200.0],["2018-03-20",8.6003,8.7125,8.5068,8.5723,138600.0],["2018-03-21",8.5536,8.619,8.5349,8.591,227700.0],["2018-03-22",8.5255,8.6377,8.3666,8.3666,199900.0],["2018-03-23",8.376,8.5723,8.1329,8.1329,228200.0],["2018-03-26",8.2264,8.4695,8.2077,8.3292,105400.0],["2018-03-27",8.3666,8.4601,8.2451,8.2638,125500.0],["2018-03-28",8.2731,8.3386,8.1329,8.2357,216400.0],["2018-03-29",8.2918,8.4321,8.2357,8.2357,163900.0],["2018-04-02",8.2264,8.3573,7.9833,7.9927,165400.0],["2018-04-03",8.0301,8.3105,8.0114,8.3012,251500.0],["2018-04-04",8.1703,8.4414,8.1142,8.4227,165900.0],["2018-04-05",8.4695,8.5255,8.3947,8.4975,112500.0],["2018-04-06",8.4227,8.5536,8.3105,8.4134,126800.0],["2018-04-09",8.4414,8.4414,8.2171,8.2357,204400.0],["2018-04-10",8.3199,8.5255,8.3105,8.4788,141100.0],["2018-04-11",8.4321,8.5349,8.3947,8.4975,102500.0],["2018-04-12",8.5442,8.591,8.4601,8.4695,123200.0],["2018-04-13",8.4695,8.5536,8.4134,8.4508,65900.0],["2018-04-16",8.4975,8.6471,8.4881,8.591,84900.0],["2018-04-17",8.6284,8.7218,8.6097,8.6751,135500.0],["2018-04-18",8.6845,8.7592,8.6471,8.6658,96700.0],["2018-04-19",8.6377,8.6938,8.5629,8.5723,165700.0],["2018-04-20",8.5349,8.5816,8.4695,8.5255,70100.0],["2018-04-23",8.5255,8.5723,8.4227,8.4508,87600.0],["2018-04-24",8.4601,8.5723,8.3105,8.4134,107900.0],["2018-04-25",8.3947,8.4695,8.3573,8.404,170300.0],["2018-04-26",8.4321,8.5255,8.3666,8.4508,81100.0],["2018-04-27",8.4695,8.4695,8.3386,8.4227,73800.0],["2018-04-30",8.4508,8.5068,8.3479,8.4227,123900.0],["2018-05-01",8.3853,8.4414,8.2731,8.4321,107500.0],["2018-05-02",8.4134,8.5816,8.4134,8.5068,92600.0],["2018-05-03",8.4695,8.5349,8.376,8.4695,185600.0],["2018-05-04",8.4695,8.6097,8.4414,8.5536,59600.0],["2018-05-07",8.6003,8.7125,8.4975,8.6658,91100.0],["2018-05-08",8.6471,8.6845,8.3386,8.6284,168300.0],["2018-05-09",8.6658,8.7592,8.5816,8.7405,136700.0],["2018-05-10",8.7312,8.7405,8.4881,8.7405,106300.0],["2018-05-11",8.7312,8.8153,8.7125,8.7405,103200.0],["2018-05-14",8.7499,8.806,8.6938,8.7032,72900.0],["2018-05-15",8.7032,8.7966,8.6751,8.7686,86500.0],["2018-05-16",8.7873,8.9836,8.7873,8.9182,127800.0],["2018-05-17",8.9275,9.1893,8.9275,9.1425,266800.0],["2018-05-18",9.1799,9.451,9.1706,9.2267,302000.0],["2018-05-21",9.236,9.3669,9.0303,9.1425,136900.0],["2018-05-22",9.1519,9.2734,9.0771,9.1986,139400.0],["2018-05-23",9.1706,9.1893,9.0958,9.1893,68600.0],["2018-05-24",9.1986,9.2921,9.1612,9.236,146200.0],["2018-05-25",9.2454,9.3201,9.1893,9.2173,137000.0],["2018-05-29",9.2173,9.423,9.1799,9.3949,176300.0],["2018-05-30",8.189,8.4788,7.3383,7.6562,1159700.0],["2018-05-31",7.7496,7.7496,7.4785,7.4879,523100.0],["2018-06-01",7.5066,7.5159,7.3664,7.4318,433600.0],["2018-06-04",7.4692,7.7309,7.4318,7.4972,416200.0],["2018-06-05",7.4972,7.8057,7.4505,7.7777,347200.0],["2018-06-06",7.7777,7.8057,7.6468,7.6842,239700.0],["2018-06-07",7.6842,7.7309,7.5814,7.6001,179400.0],["2018-06-08",7.6378,7.8169,7.5435,7.6378,237800.0],["2018-06-11",7.6661,7.9018,7.6472,7.883,198000.0],["2018-06-12",7.8641,8.0621,7.7981,8.0338,231100.0],["2018-06-13",8.0432,8.1187,7.8735,7.9867,183800.0],["2018-06-14",8.0055,8.1187,7.9018,8.0998,283900.0],["2018-06-15",8.015,8.1564,8.015,8.1187,393800.0],["2018-06-18",8.081,8.1753,7.6472,8.0244,298600.0],["2018-06-19",7.9961,8.081,7.9207,8.0055,187200.0],["2018-06-20",8.0527,8.081,7.9018,8.0527,278600.0],["2018-06-21",8.0904,8.0998,7.9867,8.0433,138200.0],["2018-06-22",8.081,8.1847,8.0244,8.1564,985100.0],["2018-06-25",8.1093,8.1375,7.9867,8.0998,158900.0],["2018-06-26",8.1093,8.2696,8.0244,8.1941,158500.0],["2018-06-27",8.1847,8.2696,8.015,8.0715,144900.0],["2018-06-28",8.0621,8.0904,7.9961,8.0338,155800.0],["2018-06-29",8.0433,8.1281,8.015,8.0244,245700.0],["2018-07-02",7.9772,8.2036,7.9772,8.2036,106900.0],["2018-07-03",8.2036,8.2696,8.0433,8.0621,180900.0],["2018-07-05",8.081,8.2601,8.081,8.213,264600.0],["2018-07-06",8.2318,8.2978,8.1375,8.147,189100.0],["2018-07-09",8.1753,8.2318,8.0621,8.0998,129800.0],["2018-07-10",8.1093,8.1375,7.9961,8.0715,184600.0],["2018-07-11",8.015,8.081,7.949,7.9678,100100.0],["2018-07-12",7.9867,8.0244,7.9112,8.0244,77300.0],["2018-07-13",8.0244,8.081,7.9961,8.0244,192900.0],["2018-07-16",8.015,8.0904,7.8547,7.8735,133000.0],["2018-07-17",7.8641,8.0433,7.8641,7.9584,100400.0],["2018-07-18",7.9584,8.081,7.9207,8.0527,100500.0],["2018-07-19",8.0432,8.0904,7.9772,7.9867,246600.0],["2018-07-20",7.9584,7.9772,7.9018,7.9301,116300.0],["2018-07-23",7.9207,7.9961,7.8452,7.8924,109400.0],["2018-07-24",7.9395,8.0621,7.8924,7.949,96200.0],["2018-07-25",7.9395,8.0055,7.8169,7.8735,111200.0],["2018-07-26",7.8358,7.9678,7.8075,7.949,162600.0],["2018-07-27",7.9207,7.9961,7.8075,7.8452,124200.0],["2018-07-30",7.8641,7.9395,7.8264,7.9018,152200.0],["2018-07-31",7.9301,8.147,7.9207,8.0998,150700.0],["2018-08-01",8.0433,8.1093,7.9301,8.0715,119700.0],["2018-08-02",8.0527,8.1658,7.9772,8.0433,179400.0],["2018-08-03",8.015,8.0998,7.9207,8.0055,140300.0],["2018-08-06",7.9961,8.0527,7.9207,7.9772,234600.0],["2018-08-07",7.9867,8.1093,7.9678,8.0715,135200.0],["2018-08-08",8.0527,8.1187,7.949,8.0998,186400.0],["2018-08-09",8.0621,8.147,8.015,8.1187,141900.0],["2018-08-10",8.0715,8.1564,8.0244,8.0433,139700.0],["2018-08-13",8.0433,8.0527,7.8924,7.949,285200.0],["2018-08-14",7.9772,8.0621,7.8924,7.9678,270700.0],["2018-08-15",7.9584,8.1564,7.8735,8.0998,278100.0],["2018-08-16",8.1187,8.4393,8.0527,8.3639,336900.0],["2018-08-17",8.2884,8.4204,8.0998,8.3356,1666800.0],["2018-08-20",8.3827,8.5807,8.2507,8.5147,346300.0],["2018-08-21",7.7792,8.2978,7.4492,7.4869,707600.0],["2018-08-22",7.5152,7.5152,7.0815,7.3172,818500.0],["2018-08-23",7.3266,7.3643,7.0343,7.0532,468500.0],["2018-08-24",7.0815,7.0909,6.9589,7.0154,365200.0],["2018-08-27",7.0532,7.2889,7.0249,7.1192,249900.0],["2018-08-28",7.1286,7.3455,7.0815,7.2606,237900.0],["2018-08-29",7.2512,7.4209,7.204,7.3738,226400.0],["2018-08-30",7.3832,7.5152,7.3078,7.4681,313700.0],["2018-08-31",7.4681,7.6849,7.4681,7.6472,244200.0],["2018-09-04",7.6378,7.6661,7.3738,7.4115,320000.0],["2018-09-05",7.3926,7.4963,7.3738,7.4492,135400.0],["2018-09-06",7.4586,7.4963,7.2983,7.3832,213100.0],["2018-09-07",7.3643,7.4021,7.27,7.336,171800.0],["2018-09-10",7.3455,7.5341,7.3455,7.3832,80200.0],["2018-09-11",7.3549,7.4115,7.2795,7.3643,96900.0],["2018-09-12",7.3455,7.4021,7.2795,7.3455,125000.0],["2018-09-13",7.3549,7.4209,7.2889,7.3738,141100.0],["2018-09-14",7.3833,7.4879,7.3072,7.3738,130600.0],["2018-09-17",7.3547,7.4118,7.3262,7.3357,116200.0],["2018-09-18",7.3547,7.4784,7.2881,7.4689,106000.0],["2018-09-19",7.4499,7.5641,7.4023,7.4784,150500.0],["2018-09-20",7.507,7.6021,7.3928,7.545,126000.0],["2018-09-21",7.5355,7.6592,7.5355,7.6307,561300.0],["2018-09-24",7.5545,7.5641,7.4879,7.545,160300.0],["2018-09-25",7.5641,7.6782,7.507,7.5831,118200.0],["2018-09-26",7.5736,7.5831,7.4309,7.4499,132200.0],["2018-09-27",7.507,7.5355,7.3928,7.4594,106000.0],["2018-09-28",7.4309,7.526,7.4023,7.4594,103100.0],["2018-10-01",7.4499,7.4689,7.2596,7.2977,132400.0],["2018-10-02",7.2691,7.4213,7.1264,7.1359,153900.0],["2018-10-03",7.1359,7.2501,7.0693,7.1264,156500.0],["2018-10-04",7.1074,7.1074,6.9266,7.0217,297200.0],["2018-10-05",7.0027,7.0503,6.9076,6.9932,106800.0],["2018-10-08",6.9742,7.0312,6.841,7.0122,154100.0],["2018-10-09",7.0027,7.174,7.0027,7.1169,175900.0],["2018-10-10",7.1074,7.2025,7.0027,7.0122,142100.0],["2018-10-11",6.9837,7.0408,6.86,6.898,131400.0],["2018-10-12",6.9742,6.9837,6.8124,6.86,125800.0],["2018-10-15",6.8505,6.9076,6.7934,6.879,96200.0],["2018-10-16",6.9171,7.1074,6.8314,7.0978,139400.0],["2018-10-17",7.0693,7.1264,6.9932,7.1074,128100.0],["2018-10-18",7.0693,7.1169,6.9646,7.0027,78200.0],["2018-10-19",7.0027,7.0503,6.898,6.9646,105400.0],["2018-10-22",6.9742,7.0978,6.9266,7.0883,101000.0],["2018-10-23",6.9837,7.1549,6.9551,7.0788,126700.0],["2018-10-24",7.0598,7.0883,6.9456,6.9646,95400.0],["2018-10-25",6.9932,7.0693,6.9456,7.0408,140800.0],["2018-10-26",6.9837,7.1074,6.9076,7.0312,111100.0],["2018-10-29",7.0978,7.1359,6.9361,6.9837,100100.0],["2018-10-30",6.9837,7.1359,6.9837,7.1264,82300.0],["2018-10-31",7.1359,7.212,6.9456,6.9551,87800.0],["2018-11-01",6.9837,7.174,6.9837,7.1359,101300.0],["2018-11-02",7.1169,7.3262,7.1169,7.2881,151600.0],["2018-11-05",7.2786,7.2786,7.0978,7.193,105800.0],["2018-11-06",7.174,7.3167,7.1454,7.3167,108900.0],["2018-11-07",7.3167,7.3928,7.1549,7.3928,142100.0],["2018-11-08",7.3643,7.4879,7.3262,7.4499,56200.0],["2018-11-09",7.3928,7.4594,7.2501,7.2977,230600.0],["2018-11-12",7.2786,7.2786,7.0408,7.2025,114600.0],["2018-11-13",7.212,7.3262,7.1264,7.2406,126300.0],["2018-11-14",7.2976,7.2976,7.0693,7.1074,73000.0],["2018-11-15",7.1074,7.2786,7.0883,7.2501,79900.0],["2018-11-16",7.2025,7.3072,7.1359,7.2977,129600.0],["2018-11-19",7.2691,7.3167,7.2215,7.3072,72700.0],["2018-11-20",7.2501,7.4118,7.2501,7.3072,76600.0],["2018-11-21",7.6116,8.2206,7.2881,8.1444,387900.0],["2018-11-23",8.0208,8.4965,7.9922,8.4204,175500.0],["2018-11-26",8.4204,8.5155,8.0398,8.3633,211700.0],["2018-11-27",8.2967,8.3347,8.0969,8.2396,221400.0],["2018-11-28",8.2776,8.6107,8.2301,8.5821,412500.0],["2018-11-29",8.506,8.6963,8.487,8.5916,206800.0],["2018-11-30",8.525,8.6487,8.3442,8.5155,300300.0],["2018-12-03",8.5441,8.5916,8.2491,8.3918,297100.0],["2018-12-04",8.3442,8.5821,7.9256,7.9637,173800.0],["2018-12-06",7.878,8.0683,7.8495,7.9542,276700.0],["2018-12-07",7.9829,8.1748,7.9158,7.9158,219500.0],["2018-12-10",7.9062,8.0213,7.8198,7.9733,202900.0],["2018-12-11",8.0693,8.1461,7.9446,7.9542,186000.0],["2018-12-12",7.9925,8.2708,7.9925,8.0213,109000.0],["2018-12-13",8.0117,8.0213,7.7335,7.7814,224600.0],["2018-12-14",7.7239,7.9446,7.6759,7.8486,154000.0],["2018-12-17",7.8102,7.9637,7.6183,7.6759,326400.0],["2018-12-18",7.7143,7.8582,7.6471,7.7527,200900.0],["2018-12-19",7.7719,7.7719,7.3209,7.3785,162100.0],["2018-12-20",7.4168,7.484,7.2537,7.3113,189600.0],["2018-12-21",7.3305,7.3593,7.0522,7.1194,549100.0],["2018-12-24",7.1098,7.1866,6.9563,6.9563,121900.0],["2018-12-26",6.9947,7.2825,6.9659,7.2537,135600.0],["2018-12-27",7.2153,7.3401,7.0139,7.2058,110700.0],["2018-12-28",7.2249,7.3305,7.1194,7.2345,206200.0],["2018-12-31",7.2633,7.2825,6.9179,7.1002,258600.0],["2019-01-02",6.9947,7.2441,6.9947,7.0618,401300.0],["2019-01-03",6.9947,7.2249,6.9179,7.0139,245500.0],["2019-01-04",7.1002,7.3401,6.9659,7.3209,227200.0],["2019-01-07",7.3113,7.3593,7.2058,7.3017,273500.0],["2019-01-08",7.3209,7.4648,7.2441,7.436,81300.0],["2019-01-09",7.4264,7.484,7.3785,7.4552,98000.0],["2019-01-10",7.4168,7.4168,7.129,7.177,141200.0],["2019-01-11",7.1194,7.1962,7.0426,7.129,101700.0],["2019-01-14",7.1098,7.2249,7.0714,7.1578,96800.0],["2019-01-15",7.1482,7.2153,7.081,7.177,76100.0],["2019-01-16",7.177,7.2441,7.033,7.0906,152400.0],["2019-01-17",7.0522,7.2153,7.0522,7.1098,139000.0],["2019-01-18",7.1002,7.177,7.0426,7.1098,254700.0],["2019-01-22",7.1098,7.1674,6.9947,7.033,177100.0],["2019-01-23",7.0618,7.177,7.033,7.129,95600.0],["2019-01-24",7.1386,7.177,7.0906,7.129,81800.0],["2019-01-25",7.129,7.3593,7.129,7.3401,133500.0],["2019-01-28",7.2921,7.3305,7.1482,7.1962,134300.0],["2019-01-29",7.2153,7.2633,6.9851,7.081,196100.0],["2019-01-30",7.1386,7.3113,7.0426,7.2825,125700.0],["2019-01-31",7.2729,7.3113,7.1482,7.2249,162700.0],["2019-02-01",7.2249,7.4264,7.2058,7.3881,146400.0],["2019-02-04",7.4072,7.6183,7.3593,7.5704,106700.0],["2019-02-05",7.5608,7.6183,7.5224,7.58,62100.0],["2019-02-06",7.5991,7.7239,7.4936,7.6663,105500.0],["2019-02-07",7.6279,7.6375,7.4552,7.5991,80600.0],["2019-02-08",7.5512,7.6855,7.484,7.5512,92700.0],["2019-02-11",7.58,7.58,7.4552,7.5512,61100.0],["2019-02-12",7.5895,7.6663,7.5512,7.5704,99000.0],["2019-02-13",7.58,7.7335,7.5608,7.6951,141600.0],["2019-02-14",7.7047,7.935,7.7047,7.8966,173600.0],["2019-02-15",7.9637,8.0597,7.8966,7.9925,105200.0],["2019-02-19",7.935,8.1269,7.8678,8.0501,242200.0],["2019-02-20",7.58,8.29,7.58,7.935,509300.0],["2019-02-21",7.839,8.1077,7.7719,7.9062,127200.0],["2019-02-22",7.9829,8.0597,7.8486,7.9637,136300.0],["2019-02-25",7.9637,8.0693,7.8294,7.8774,191300.0],["2019-02-26",7.887,7.9829,7.8294,7.8486,136000.0],["2019-02-27",7.8198,7.935,7.8198,7.8678,134300.0],["2019-02-28",7.8294,7.839,7.7527,7.791,75200.0],["2019-03-01",7.839,7.9062,7.7335,7.887,125400.0],["2019-03-04",7.9062,7.935,7.8102,7.887,78300.0],["2019-03-05",7.887,7.9542,7.6855,7.7335,97000.0],["2019-03-06",7.7623,7.7719,7.5128,7.5895,119800.0],["2019-03-07",7.5895,7.5895,7.484,7.5416,89500.0],["2019-03-08",7.5222,7.6287,7.5125,7.5513,76000.0],["2019-03-11",7.5513,7.619,7.5222,7.59,92600.0],["2019-03-12",7.5803,7.5803,7.4641,7.4932,90100.0],["2019-03-13",7.5222,7.5706,7.4157,7.4641,82800.0],["2019-03-14",7.4738,7.4835,7.3673,7.4544,58700.0],["2019-03-15",7.4641,7.5028,7.164,7.2899,481200.0],["2019-03-18",7.3092,7.3867,7.2415,7.2802,255200.0],["2019-03-19",7.3092,7.406,7.2705,7.348,159200.0],["2019-03-20",7.348,7.5319,7.3189,7.4157,92400.0],["2019-03-21",7.4351,7.5513,7.3964,7.4835,230300.0],["2019-03-22",7.4738,7.5513,7.2608,7.2802,153300.0],["2019-03-25",7.2705,7.3286,7.1931,7.2511,67700.0],["2019-03-26",7.2608,7.3673,7.2608,7.2705,236600.0],["2019-03-27",7.2608,7.3286,7.0962,7.2415,95700.0],["2019-03-28",7.1543,7.3286,7.1446,7.1834,91000.0],["2019-03-29",7.2027,7.3576,7.135,7.2124,79300.0],["2019-04-01",7.2221,7.348,7.2027,7.3383,73200.0],["2019-04-02",7.3286,7.3383,7.1834,7.2124,122300.0],["2019-04-03",7.2608,7.2705,7.1253,7.1737,110700.0],["2019-04-04",7.1834,7.2995,7.164,7.1737,57900.0],["2019-04-05",7.1931,7.3189,7.1253,7.1446,119000.0],["2019-04-08",7.1446,7.2705,7.135,7.1931,60700.0],["2019-04-09",7.164,7.2608,7.1543,7.1834,208200.0],["2019-04-10",7.1834,7.4448,7.1834,7.3964,161400.0],["2019-04-11",7.3867,7.5028,7.348,7.348,59100.0],["2019-04-12",7.377,7.377,7.2511,7.2705,76900.0],["2019-04-15",7.2705,7.2899,7.2124,7.2318,45000.0],["2019-04-16",7.2415,7.2705,7.2124,7.2318,85200.0],["2019-04-17",7.2802,7.3383,7.2124,7.3189,70400.0],["2019-04-18",7.2802,7.3576,7.2705,7.3286,69800.0],["2019-04-22",7.2802,7.3189,7.1156,7.2318,91900.0],["2019-04-23",7.2318,7.377,7.2221,7.2318,83700.0],["2019-04-24",7.1931,7.2608,7.164,7.1834,55800.0],["2019-04-25",7.1446,7.1737,7.0091,7.0962,65400.0],["2019-04-26",7.0962,7.1446,7.0188,7.0672,48500.0],["2019-04-29",7.0672,7.2415,7.0672,7.2318,62600.0],["2019-04-30",7.2221,7.348,7.1834,7.3383,137100.0],["2019-05-01",7.348,7.377,7.2511,7.2995,226400.0],["2019-05-02",7.2995,7.3383,7.1543,7.1931,80900.0],["2019-05-03",7.2027,7.4254,7.2027,7.3576,73000.0],["2019-05-06",7.2608,7.377,7.2124,7.3286,79300.0],["2019-05-07",7.2705,7.3576,7.2027,7.2608,46600.0],["2019-05-08",7.2608,7.2705,7.0575,7.1156,72200.0],["2019-05-09",7.1156,7.2318,7.0285,7.1834,83800.0],["2019-05-10",7.164,7.3286,7.0866,7.2318,144200.0],["2019-05-13",7.1446,7.1834,6.9801,6.9994,63100.0],["2019-05-14",6.9897,7.0382,6.9026,6.951,234400.0],["2019-05-15",6.9123,7.0285,6.8929,6.9898,52700.0],["2019-05-16",7.0091,7.0575,6.951,6.9994,45400.0],["2019-05-17",6.951,7.0962,6.951,7.0285,110300.0],["2019-05-20",6.9607,7.135,6.922,7.0478,97100.0],["2019-05-21",7.0962,7.2027,7.0769,7.1253,143600.0],["2019-05-22",7.1156,7.2027,7.0672,7.1059,38100.0],["2019-05-23",7.0478,7.0478,6.8155,6.8833,101400.0],["2019-05-24",6.922,7.0188,6.8639,6.951,107200.0],["2019-05-28",6.9317,7.0962,6.8929,7.0091,300700.0],["2019-05-29",6.8058,6.8445,6.3024,6.5154,659000.0],["2019-05-30",6.6993,7.0575,6.5347,6.5831,191600.0],["2019-05-31",6.5347,6.5444,5.9829,6.012,349700.0],["2019-06-03",6.1378,6.2153,6.0604,6.1669,244100.0],["2019-06-04",6.254,6.254,5.9055,6.0023,238600.0],["2019-06-05",6.0023,6.041,5.7022,5.8571,370600.0],["2019-06-06",5.8474,5.9345,5.7215,5.7312,224400.0],["2019-06-07",5.7605,5.9265,5.7117,5.8972,439900.0],["2019-06-10",5.9265,6.112,5.907,6.0827,305800.0],["2019-06-11",6.1022,6.1608,5.946,5.9655,428800.0],["2019-06-12",5.9558,6.0241,5.8581,5.9558,204700.0],["2019-06-13",5.946,6.1022,5.946,6.0534,710100.0],["2019-06-14",6.0534,6.2096,6.0339,6.1218,165900.0],["2019-06-17",6.1315,6.1706,5.9753,6.0046,143500.0],["2019-06-18",6.0534,6.1218,6.0241,6.0534,284200.0],["2019-06-19",6.0436,6.0729,5.9655,6.0241,153500.0],["2019-06-20",6.0925,6.1901,6.0729,6.112,146200.0],["2019-06-21",6.0729,6.1218,5.9851,6.0144,215600.0],["2019-06-24",6.0046,6.0144,5.8679,5.8679,145800.0],["2019-06-25",5.9265,5.9655,5.8386,5.8386,242100.0],["2019-06-26",5.8581,5.8972,5.8191,5.8386,246500.0],["2019-06-27",5.8581,6.0436,5.8484,6.0436,340700.0],["2019-06-28",6.0241,6.0925,5.9655,6.0241,666200.0],["2019-07-01",6.1022,6.3658,5.9655,6.2389,539900.0],["2019-07-02",6.2291,6.278,6.151,6.2096,210500.0],["2019-07-03",6.2096,6.4147,6.2096,6.2487,285400.0],["2019-07-05",6.2291,6.4147,6.1999,6.3854,192100.0],["2019-07-08",6.3561,6.3561,6.1706,6.2487,104700.0],["2019-07-09",6.2096,6.2389,6.1315,6.1706,100000.0],["2019-07-10",6.2096,6.2975,6.1803,6.1901,79000.0],["2019-07-11",6.1999,6.1999,6.0925,6.1608,96300.0],["2019-07-12",6.1608,6.2975,6.1608,6.2487,120100.0],["2019-07-15",6.2487,6.278,6.151,6.2194,83900.0],["2019-07-16",6.2194,6.3756,6.1803,6.2194,361700.0],["2019-07-17",6.2194,6.2682,6.1218,6.151,142400.0],["2019-07-18",6.1218,6.1803,6.0632,6.0925,103100.0],["2019-07-19",6.0729,6.151,6.0436,6.0729,137700.0],["2019-07-22",6.0729,6.1706,6.0339,6.112,138000.0],["2019-07-23",6.1218,6.1803,6.0925,6.0925,83600.0],["2019-07-24",6.0827,6.2682,6.0827,6.2389,147500.0],["2019-07-25",6.2487,6.2584,6.0144,6.0144,182100.0],["2019-07-26",6.0534,6.1999,6.0534,6.151,156800.0],["2019-07-29",6.2194,6.2194,6.0925,6.0925,142600.0],["2019-07-30",6.1315,6.2291,6.0144,6.1413,140300.0],["2019-07-31",6.1706,6.3463,6.1315,6.1901,217400.0],["2019-08-01",6.1608,6.2877,6.0534,6.0729,124400.0],["2019-08-02",6.0241,6.0827,5.946,6.0729,93800.0],["2019-08-05",5.946,6.0632,5.8191,5.907,116400.0],["2019-08-06",5.9265,6.0436,5.8386,5.9655,505200.0],["2019-08-07",5.8777,6.0046,5.8777,5.9558,98100.0],["2019-08-08",5.9948,6.0144,5.8972,5.907,114100.0],["2019-08-09",5.8972,5.9265,5.78,5.78,111300.0],["2019-08-12",5.7703,5.8679,5.741,5.7703,84500.0],["2019-08-13",5.7605,5.946,5.7117,5.8484,69700.0],["2019-08-14",5.7898,5.7898,5.6922,5.7214,126200.0],["2019-08-15",5.7214,5.7703,5.6433,5.7605,128300.0],["2019-08-16",5.78,5.9265,5.78,5.9167,84200.0],["2019-08-19",5.9948,6.1218,5.9362,5.9558,84800.0],["2019-08-20",5.9558,5.9655,5.8874,5.9265,140900.0],["2019-08-21",5.9753,5.9948,5.9167,5.9558,135700.0],["2019-08-22",5.9753,6.0729,5.9362,6.0729,101000.0],["2019-08-23",6.0144,6.0436,5.7898,5.8093,146900.0],["2019-08-26",5.8777,5.9265,5.7898,5.8581,144500.0],["2019-08-27",5.8972,5.9753,5.7605,5.7898,249100.0],["2019-08-28",6.4439,6.9614,6.4049,6.5513,605800.0],["2019-08-29",6.5709,7.1176,6.5611,7.0786,409300.0],["2019-08-30",7.1567,7.2055,6.9907,7.0591,199100.0],["2019-09-03",6.9809,7.0688,6.9028,7.0298,533400.0],["2019-09-04",7.0298,7.1372,6.9517,6.9809,184200.0],["2019-09-05",7.1176,7.3617,7.0591,7.2934,432800.0],["2019-09-06",7.352,7.3812,7.2348,7.2934,214500.0],["2019-09-09",7.3324,7.352,7.2153,7.352,181500.0],["2019-09-10",7.3324,7.5375,7.3324,7.5277,233800.0],["2019-09-11",7.5375,7.5863,7.391,7.5765,288800.0],["2019-09-12",7.5277,7.7523,7.4105,7.723,260000.0],["2019-09-13",7.7819,7.8114,7.6149,7.6444,211800.0],["2019-09-16",7.6247,7.7623,7.5265,7.6738,371500.0],["2019-09-17",7.6149,7.6444,7.497,7.5854,171700.0],["2019-09-18",7.5559,7.5559,7.438,7.4577,692200.0],["2019-09-19",7.4773,7.497,7.3299,7.3398,140000.0],["2019-09-20",7.3398,7.3594,7.1826,7.2808,1518100.0],["2019-09-23",7.2513,7.4086,7.2415,7.3594,188000.0],["2019-09-24",7.3889,7.4479,7.3201,7.3791,269100.0],["2019-09-25",7.3103,7.5068,7.2808,7.438,219500.0],["2019-09-26",7.4577,7.4577,7.3496,7.3594,84600.0],["2019-09-27",7.3987,7.4479,7.3299,7.4184,101200.0],["2019-09-30",7.4184,7.438,7.2415,7.2612,133000.0],["2019-10-01",7.2808,7.3594,7.0155,7.0352,130800.0],["2019-10-02",6.9762,7.0057,6.878,6.9762,129800.0],["2019-10-03",6.9369,6.9762,6.8681,6.9173,105900.0],["2019-10-04",6.9271,7.0057,6.8878,6.9467,86600.0],["2019-10-07",6.9271,6.986,6.8878,6.9074,114400.0],["2019-10-08",6.8387,6.8387,6.7109,6.7306,98500.0],["2019-10-09",6.8288,6.9467,6.7797,6.8387,95900.0],["2019-10-10",6.8387,6.9271,6.7994,6.9074,123900.0],["2019-10-11",6.9173,7.0745,6.9173,6.986,166600.0],["2019-10-14",6.9173,6.986,6.8878,6.8976,53800.0],["2019-10-15",6.9173,7.0745,6.9173,7.0548,135900.0],["2019-10-16",7.0647,7.1236,6.986,7.0155,108500.0],["2019-10-17",7.0548,7.104,7.0352,7.0941,112600.0],["2019-10-18",7.045,7.1138,7.0352,7.0745,72600.0],["2019-10-21",7.1629,7.212,7.0941,7.1138,73900.0],["2019-10-22",7.0843,7.1727,7.0352,7.1334,66500.0],["2019-10-23",7.1531,7.1531,7.0745,7.0843,83400.0],["2019-10-24",7.1334,7.1727,6.9762,6.986,67400.0],["2019-10-25",6.986,7.0254,6.8976,6.9173,88800.0],["2019-10-28",6.9467,7.0352,6.9173,7.0254,88000.0],["2019-10-29",7.0057,7.1629,6.9173,7.1236,94300.0],["2019-10-30",7.104,7.1433,6.9664,7.0254,70500.0],["2019-10-31",6.9762,6.986,6.7109,6.7404,172100.0],["2019-11-01",6.7404,6.7502,6.6618,6.6618,107500.0],["2019-11-04",6.6913,6.8387,6.652,6.8387,103000.0],["2019-11-05",6.8288,6.986,6.8288,6.8878,77500.0],["2019-11-06",6.8681,6.8878,6.7994,6.8485,74100.0],["2019-11-07",6.8681,6.8976,6.819,6.8387,69400.0],["2019-11-08",6.8387,6.8878,6.7601,6.8092,96800.0],["2019-11-11",6.7404,6.7797,6.6716,6.6913,58600.0],["2019-11-12",6.7208,6.7208,6.6028,6.6716,79100.0],["2019-11-13",6.593,6.6815,6.5635,6.6323,68300.0],["2019-11-14",6.6028,6.7109,6.5832,6.6225,109400.0],["2019-11-15",6.652,6.652,6.5341,6.6225,64100.0],["2019-11-18",6.6127,6.6127,6.5341,6.5832,77900.0],["2019-11-19",6.593,6.7109,6.5635,6.6716,92400.0],["2019-11-20",6.6323,6.7109,6.5635,6.5832,151400.0],["2019-11-21",6.6028,6.6127,6.5341,6.593,70200.0],["2019-11-22",6.6127,6.6618,6.5341,6.6127,45400.0],["2019-11-25",6.6028,6.7699,6.5635,6.7404,157200.0],["2019-11-26",6.7109,6.8387,6.6618,6.7601,237100.0],["2019-11-27",6.5341,6.5341,5.9937,6.1705,587300.0],["2019-11-29",6.1017,6.1509,5.9249,6.0526,532400.0],["2019-12-02",6.0821,6.1803,5.7971,5.9249,323600.0],["2019-12-03",5.8561,5.9838,5.7677,5.9249,177500.0],["2019-12-04",5.9642,6.0231,5.807,5.8168,150600.0],["2019-12-05",5.8266,5.974,5.748,5.9249,276100.0],["2019-12-06",5.974,6.033,5.8757,5.974,268000.0],["2019-12-09",5.9347,6.2589,5.8856,6.2295,312100.0],["2019-12-10",6.2491,6.2589,6.0821,6.1312,128800.0],["2019-12-11",6.1312,6.1705,6.0723,6.1214,97800.0],["2019-12-12",6.1017,6.2983,6.0919,6.1803,167700.0],["2019-12-13",6.1704,6.22,6.0516,6.0912,119400.0],["2019-12-16",6.1407,6.2398,6.0516,6.0912,187400.0],["2019-12-17",6.1209,6.3685,6.0912,6.3289,228400.0],["2019-12-18",6.2794,6.4577,6.22,6.22,133100.0],["2019-12-19",6.2497,6.2695,6.111,6.1407,108500.0],["2019-12-20",6.1605,6.1902,6.0318,6.0615,917400.0],["2019-12-23",6.0615,6.1902,5.9624,6.1902,194900.0],["2019-12-24",6.1902,6.2497,5.9922,6.0417,96400.0],["2019-12-26",6.1011,6.2002,5.9922,6.0318,218500.0],["2019-12-27",6.0219,6.0318,5.9228,5.9525,199100.0],["2019-12-30",5.9525,6.0021,5.8931,5.9426,256000.0],["2019-12-31",5.903,6.0417,5.903,6.0318,223200.0],["2020-01-02",6.0813,6.1011,5.9129,6.012,141900.0],["2020-01-03",5.9327,6.0417,5.9327,5.9724,134200.0],["2020-01-06",5.9426,6.2101,5.903,6.1209,260800.0],["2020-01-07",6.0912,6.1011,5.9922,6.0516,130400.0],["2020-01-08",6.0417,6.1209,5.9724,5.9922,133800.0],["2020-01-09",5.9823,6.012,5.9129,5.9426,109100.0],["2020-01-10",5.9327,6.0021,5.9129,5.9922,106800.0],["2020-01-13",5.9823,6.0219,5.9327,5.9922,87000.0],["2020-01-14",5.9525,6.0417,5.9426,5.9724,103200.0],["2020-01-15",5.9724,6.0615,5.9327,6.0516,125700.0],["2020-01-16",6.1011,6.1803,6.0813,6.1209,101000.0],["2020-01-17",6.1704,6.1704,6.0516,6.1308,93100.0],["2020-01-21",6.1209,6.1209,6.0516,6.0813,110300.0],["2020-01-22",6.0912,6.0912,5.9525,5.9624,147400.0],["2020-01-23",5.9426,6.2101,5.9228,6.1803,199500.0],["2020-01-24",6.1803,6.1902,6.0021,6.0417,130700.0],["2020-01-27",5.9624,6.0021,5.9129,5.9129,105500.0],["2020-01-28",5.9327,6.012,5.8931,5.9724,98900.0],["2020-01-29",5.9624,6.0219,5.8634,5.8733,121100.0],["2020-01-30",5.8337,5.9327,5.804,5.9129,126100.0],["2020-01-31",5.8931,5.9426,5.8139,5.8436,160800.0],["2020-02-03",5.8535,5.9624,5.7743,5.8238,171000.0],["2020-02-04",5.8931,5.9228,5.7842,5.804,89800.0],["2020-02-05",5.8535,5.903,5.8139,5.8931,116400.0],["2020-02-06",5.903,5.9327,5.8733,5.8832,107100.0],["2020-02-07",5.8634,5.903,5.7842,5.8832,213800.0],["2020-02-10",5.8733,5.9624,5.8634,5.9228,113500.0],["2020-02-11",5.9228,6.0516,5.903,6.0318,117900.0],["2020-02-12",6.0516,6.1605,6.0516,6.1209,123700.0],["2020-02-13",6.1011,6.2002,6.0318,6.1902,92700.0],["2020-02-14",6.1605,6.2893,6.111,6.1803,123000.0],["2020-02-18",6.1506,6.22,6.1209,6.1902,106900.0],["2020-02-19",6.1803,6.2398,6.0714,6.111,119700.0],["2020-02-20",6.0912,6.1605,5.9426,5.9426,115400.0],["2020-02-21",5.9624,6.012,5.8733,5.8931,220800.0],["2020-02-24",5.7941,5.8733,5.7644,5.8337,140700.0],["2020-02-25",5.8238,5.8436,5.4969,5.5366,169500.0],["2020-02-26",5.487,5.487,4.8631,5.1899,640100.0],["2020-02-27",5.1305,5.2097,4.9225,4.9621,294600.0],["2020-02-28",4.9126,5.0017,4.7739,4.873,331100.0],["2020-03-02",4.873,5.3088,4.873,5.1998,231900.0],["2020-03-03",5.3286,5.4375,5.0711,5.1503,290100.0],["2020-03-04",5.2493,5.4474,5.1305,5.4276,246900.0],["2020-03-05",5.3088,5.388,5.081,5.18,234100.0],["2020-03-06",4.98,5.17,4.98,5.13,147700.0],["2020-03-09",4.93,5.12,4.87,4.92,220900.0],["2020-03-10",5.06,5.09,4.69,4.91,171300.0],["2020-03-11",4.76,4.79,4.58,4.71,235000.0],["2020-03-12",4.47,4.75,4.33,4.34,323600.0],["2020-03-13",4.54,4.69,4.29,4.62,343600.0],["2020-03-16",4.37,4.75,4.28,4.55,280800.0],["2020-03-17",4.57,5.29,4.53,5.26,354400.0],["2020-03-18",5.15,5.29,4.43,4.58,255000.0],["2020-03-19",4.66,4.88,4.35,4.45,338700.0],["2020-03-20",4.47,4.67,4.33,4.57,365700.0],["2020-03-23",4.63,4.82,4.46,4.67,370500.0],["2020-03-24",4.94,4.98,4.47,4.66,678900.0],["2020-03-25",4.63,4.69,4.3,4.35,245600.0],["2020-03-26",4.4,4.69,4.4,4.62,238200.0],["2020-03-27",4.55,4.6,4.34,4.37,574300.0],["2020-03-30",4.42,4.7,4.33,4.69,179300.0],["2020-03-31",4.7,4.93,4.62,4.93,202600.0],["2020-04-01",4.8,4.85,4.39,4.42,682000.0],["2020-04-02",4.38,4.55,4.32,4.38,271400.0],["2020-04-03",4.31,4.32,4.1,4.2,308700.0],["2020-04-06",4.21,4.54,4.2,4.45,222000.0],["2020-04-07",4.55,4.6,4.09,4.16,720700.0],["2020-04-08",4.24,4.72,4.17,4.72,280200.0],["2020-04-09",4.75,5.05,4.58,4.78,391400.0],["2020-04-13",4.73,4.93,4.71,4.9,216400.0],["2020-04-14",4.98,5.08,4.67,4.7,286100.0],["2020-04-15",4.67,4.8,4.64,4.69,145600.0],["2020-04-16",4.7,4.96,4.62,4.81,178200.0],["2020-04-17",4.95,4.95,4.6,4.63,167800.0],["2020-04-20",4.56,4.57,4.33,4.49,190300.0],["2020-04-21",4.36,4.47,4.33,4.4,176100.0],["2020-04-22",4.5,4.53,4.42,4.46,87700.0],["2020-04-23",4.46,4.62,4.42,4.53,147400.0],["2020-04-24",4.53,4.54,4.31,4.31,123100.0],["2020-04-27",4.34,4.5,4.33,4.43,241100.0],["2020-04-28",4.56,4.67,4.5,4.63,129100.0],["2020-04-29",4.75,4.87,4.7,4.73,227500.0],["2020-04-30",4.62,4.62,4.43,4.52,124800.0],["2020-05-01",4.43,4.5,4.37,4.45,156200.0],["2020-05-04",4.41,4.41,4.27,4.37,84200.0],["2020-05-05",4.4,4.45,4.25,4.26,226400.0],["2020-05-06",4.26,4.35,4.25,4.29,164000.0],["2020-05-07",4.33,4.37,4.15,4.18,136200.0],["2020-05-08",4.28,4.35,4.19,4.35,124200.0],["2020-05-11",4.3,4.34,4.15,4.15,335000.0],["2020-05-12",4.16,4.18,4.01,4.09,303700.0],["2020-05-13",4.07,4.12,3.79,3.94,255400.0],["2020-05-14",3.86,3.86,3.69,3.79,179700.0],["2020-05-15",3.8,3.85,3.72,3.79,150100.0],["2020-05-18",3.94,4.08,3.82,4.05,373800.0],["2020-05-19",4.06,4.33,3.99,4.21,277800.0],["2020-05-20",4.28,4.6,4.25,4.38,266100.0],["2020-05-21",4.37,4.39,4.15,4.3,198500.0],["2020-05-22",4.32,4.32,4.11,4.28,142000.0],["2020-05-26",4.43,4.5,4.15,4.19,132300.0],["2020-05-27",4.25,4.57,4.21,4.55,158900.0],["2020-05-28",4.61,4.61,4.39,4.42,133800.0],["2020-05-29",4.37,4.43,4.05,4.24,748000.0],["2020-06-01",4.25,4.37,4.22,4.29,163500.0],["2020-06-02",4.33,4.39,4.24,4.31,246000.0],["2020-06-03",4.34,4.62,4.33,4.56,261600.0],["2020-06-04",4.51,4.99,4.45,4.89,281000.0],["2020-06-05",5.04,5.09,4.91,5.02,263900.0],["2020-06-08",5.1,5.1,4.9,4.92,225600.0],["2020-06-09",4.85,4.96,4.72,4.83,213900.0],["2020-06-10",5.1,5.4,5.02,5.05,325800.0],["2020-06-11",4.83,4.92,4.39,4.41,268600.0],["2020-06-12",4.55,4.73,4.43,4.58,148300.0],["2020-06-15",4.46,4.66,4.41,4.59,172800.0],["2020-06-16",4.71,4.83,4.61,4.65,247400.0],["2020-06-17",4.67,4.68,4.46,4.46,182500.0],["2020-06-18",4.44,4.47,4.25,4.33,413600.0],["2020-06-19",4.41,4.56,4.35,4.36,511200.0],["2020-06-22",4.33,4.34,4.23,4.24,213200.0],["2020-06-23",4.3,4.33,4.22,4.22,196100.0],["2020-06-24",4.2,4.21,4.06,4.1,211600.0],["2020-06-25",4.07,4.11,3.99,4.05,161400.0],["2020-06-26",4.02,4.3,3.94,4.2,556900.0],["2020-06-29",4.24,4.39,4.2,4.29,155000.0],["2020-06-30",4.27,4.38,4.25,4.35,219000.0],["2020-07-01",4.33,4.38,4.16,4.28,197500.0],["2020-07-02",4.32,4.41,4.32,4.35,151800.0],["2020-07-06",4.43,4.43,4.29,4.32,97000.0],["2020-07-07",4.32,4.32,4.12,4.2,225100.0],["2020-07-08",4.19,4.21,4.09,4.17,110100.0],["2020-07-09",4.17,4.2,3.88,4.09,292400.0],["2020-07-10",4.09,4.17,4.08,4.16,92400.0],["2020-07-13",4.2,4.21,4.04,4.1,130500.0],["2020-07-14",4.11,4.15,4.04,4.14,119100.0],["2020-07-15",4.27,4.39,4.27,4.31,204200.0],["2020-07-16",4.29,4.31,4.23,4.3,101200.0],["2020-07-17",4.29,4.38,4.27,4.36,112000.0],["2020-07-20",4.36,4.37,4.25,4.32,65900.0],["2020-07-21",4.33,4.43,4.21,4.28,227400.0],["2020-07-22",4.23,4.33,4.21,4.22,147000.0],["2020-07-23",4.21,4.29,4.2,4.28,83700.0],["2020-07-24",4.28,4.28,4.17,4.2,79300.0],["2020-07-27",4.2,4.36,4.14,4.21,121700.0],["2020-07-28",4.17,4.17,4.04,4.07,103100.0],["2020-07-29",4.08,4.17,4.05,4.14,127900.0],["2020-07-30",4.06,4.14,4.02,4.1,86400.0],["2020-07-31",4.06,4.19,3.96,4.17,247600.0],["2020-08-03",4.17,4.35,4.15,4.26,211200.0],["2020-08-04",4.24,4.25,4.06,4.07,175400.0],["2020-08-05",4.09,4.14,4.0,4.13,198900.0],["2020-08-06",4.12,4.13,4.05,4.08,148600.0],["2020-08-07",4.07,4.27,4.0,4.24,249800.0],["2020-08-10",4.24,4.5,4.21,4.45,276000.0],["2020-08-11",4.46,4.59,4.34,4.37,121500.0],["2020-08-12",4.4,4.55,4.25,4.28,209400.0],["2020-08-13",4.26,4.39,4.26,4.35,78500.0],["2020-08-14",4.3,4.32,4.23,4.29,99800.0],["2020-08-17",4.27,4.29,4.04,4.12,219600.0],["2020-08-18",4.11,4.11,4.02,4.07,121300.0],["2020-08-19",4.05,4.13,3.93,3.94,410100.0],["2020-08-20",3.93,3.99,3.81,3.84,239000.0],["2020-08-21",3.81,3.88,3.76,3.82,173900.0],["2020-08-24",3.86,3.86,3.72,3.8,198800.0],["2020-08-25",3.82,3.95,3.8,3.82,272900.0],["2020-08-26",3.95,4.34,3.92,4.18,348900.0],["2020-08-27",4.18,4.32,4.14,4.26,184400.0],["2020-08-28",4.27,4.46,4.23,4.46,194000.0],["2020-08-31",4.44,4.46,4.35,4.42,212900.0],["2020-09-01",4.38,4.38,4.16,4.18,152200.0],["2020-09-02",4.15,4.21,4.07,4.15,161200.0],["2020-09-03",4.16,4.16,4.08,4.11,137900.0],["2020-09-04",4.14,4.16,4.04,4.1,101700.0],["2020-09-08",4.07,4.17,4.01,4.14,177900.0],["2020-09-09",4.15,4.34,4.07,4.21,229200.0],["2020-09-10",4.24,4.28,4.21,4.25,154300.0],["2020-09-11",4.28,4.34,4.2,4.33,154300.0],["2020-09-14",4.33,4.33,4.2,4.24,143000.0],["2020-09-15",4.28,4.28,4.07,4.11,138200.0],["2020-09-16",4.08,4.18,4.07,4.18,108500.0],["2020-09-17",4.13,4.32,4.08,4.29,757900.0],["2020-09-18",4.34,4.49,4.31,4.46,525600.0],["2020-09-21",4.41,4.42,4.02,4.05,238000.0],["2020-09-22",4.08,4.2,3.95,4.05,148000.0],["2020-09-23",4.04,4.12,3.91,3.91,167100.0],["2020-09-24",3.94,4.09,3.9,4.05,116900.0],["2020-09-25",4.01,4.03,3.85,3.97,261600.0],["2020-09-28",3.98,4.15,3.98,4.1,113800.0],["2020-09-29",4.1,4.11,4.02,4.07,90000.0],["2020-09-30",4.05,4.13,3.93,3.96,152300.0],["2020-10-01",4.01,4.04,3.89,4.01,106000.0],["2020-10-02",3.93,4.02,3.88,4.0,120200.0],["2020-10-05",4.01,4.19,4.0,4.03,141700.0],["2020-10-06",4.07,4.2,4.0,4.01,173000.0],["2020-10-07",4.03,4.12,4.02,4.08,114300.0],["2020-10-08",4.11,4.17,3.97,4.09,238400.0],["2020-10-09",4.12,4.24,4.1,4.23,141800.0],["2020-10-12",4.21,4.23,4.15,4.19,107100.0],["2020-10-13",4.13,4.2,4.02,4.13,236400.0],["2020-10-14",4.17,4.2,4.13,4.17,67400.0],["2020-10-15",4.16,4.2,4.09,4.18,111600.0],["2020-10-16",4.14,4.19,4.05,4.06,87500.0],["2020-10-19",4.06,4.1,3.95,3.97,148400.0],["2020-10-20",4.01,4.07,3.97,3.99,86900.0],["2020-10-21",3.99,4.0,3.86,3.87,154400.0],["2020-10-22",3.88,3.99,3.85,3.96,247500.0],["2020-10-23",3.98,4.05,3.97,4.02,71500.0],["2020-10-26",4.0,4.05,3.97,4.04,170400.0],["2020-10-27",4.03,4.05,3.93,3.98,196100.0],["2020-10-28",3.91,4.02,3.9,3.99,192500.0],["2020-10-29",3.97,4.01,3.9,3.98,103500.0],["2020-10-30",3.95,3.99,3.88,3.9,114600.0],["2020-11-02",3.92,4.02,3.92,4.01,168700.0],["2020-11-03",4.07,4.11,4.03,4.1,93000.0],["2020-11-04",4.04,4.07,3.99,4.06,70800.0],["2020-11-05",4.07,4.11,4.03,4.07,94800.0],["2020-11-06",4.07,4.21,4.02,4.17,154200.0],["2020-11-09",4.25,4.41,4.2,4.21,219400.0],["2020-11-10",4.25,4.45,4.25,4.4,177000.0],["2020-11-11",4.39,4.39,4.27,4.35,102800.0],["2020-11-12",4.31,4.31,4.17,4.19,99700.0],["2020-11-13",4.2,4.28,4.16,4.23,60200.0],["2020-11-16",4.31,4.34,4.16,4.28,366900.0],["2020-11-17",4.23,4.41,4.23,4.36,122400.0],["2020-11-18",4.37,4.46,4.26,4.44,166400.0],["2020-11-19",4.43,4.44,4.15,4.36,332500.0],["2020-11-20",4.32,4.42,4.26,4.36,120400.0],["2020-11-23",4.41,4.48,4.37,4.44,99300.0],["2020-11-24",4.46,4.85,4.45,4.74,248900.0],["2020-11-25",4.71,4.71,4.55,4.66,88800.0],["2020-11-27",4.65,4.68,4.46,4.58,98700.0],["2020-11-30",4.54,4.61,4.45,4.51,192000.0],["2020-12-01",4.53,4.64,4.44,4.56,232500.0],["2020-12-02",4.52,4.57,4.36,4.49,152500.0],["2020-12-03",4.47,4.52,4.45,4.48,87500.0],["2020-12-04",4.51,4.72,4.47,4.69,210100.0],["2020-12-07",4.66,4.68,4.51,4.55,144500.0],["2020-12-08",4.51,4.68,4.51,4.64,170700.0],["2020-12-09",4.67,4.73,4.54,4.57,154900.0],["2020-12-10",4.56,4.71,4.55,4.63,239100.0],["2020-12-11",4.64,4.7,4.5,4.59,274200.0],["2020-12-14",4.6,4.96,4.6,4.87,403800.0],["2020-12-15",4.8,4.97,4.74,4.95,272000.0],["2020-12-16",4.95,5.36,4.85,5.26,404700.0],["2020-12-17",5.25,5.3,5.09,5.23,284200.0],["2020-12-18",5.27,5.45,4.88,4.95,1170600.0],["2020-12-21",4.87,5.07,4.81,5.01,210900.0],["2020-12-22",5.02,5.02,4.7,4.74,192800.0],["2020-12-23",4.75,4.95,4.75,4.86,174200.0],["2020-12-24",4.88,4.88,4.76,4.8,68200.0],["2020-12-28",4.8,4.99,4.66,4.74,220500.0],["2020-12-29",4.72,4.76,4.59,4.67,239700.0],["2020-12-30",4.66,4.72,4.62,4.65,202300.0],["2020-12-31",4.64,4.8,4.62,4.68,272800.0],["2021-01-04",4.68,4.82,4.64,4.81,186700.0],["2021-01-05",4.8,4.9,4.79,4.82,248900.0],["2021-01-06",4.91,5.25,4.91,5.2,380800.0],["2021-01-07",5.23,5.33,5.19,5.31,203800.0],["2021-01-08",5.35,5.35,5.13,5.22,193300.0],["2021-01-11",5.16,5.25,5.09,5.21,162000.0],["2021-01-12",5.23,5.25,5.11,5.14,84100.0],["2021-01-13",5.11,5.25,5.04,5.2,159200.0],["2021-01-14",5.25,5.39,5.22,5.28,134000.0],["2021-01-15",5.23,5.37,5.2,5.31,137200.0],["2021-01-19",5.31,5.4,5.18,5.21,172300.0],["2021-01-20",5.25,5.28,5.12,5.18,133600.0],["2021-01-21",5.21,5.23,5.07,5.15,173700.0],["2021-01-22",5.12,5.26,5.07,5.23,155700.0],["2021-01-25",5.19,5.32,5.14,5.3,90200.0],["2021-01-26",5.29,5.29,4.99,5.12,430000.0],["2021-01-27",4.97,5.17,4.91,5.02,235500.0],["2021-01-28",5.03,5.03,4.77,4.86,252600.0],["2021-01-29",4.86,4.95,4.8,4.8,258000.0],["2021-02-01",4.84,5.01,4.78,4.99,171100.0],["2021-02-02",5.08,5.1,4.9,4.93,155600.0],["2021-02-03",4.93,5.0,4.92,4.95,91900.0],["2021-02-04",4.97,5.12,4.96,5.11,140000.0],["2021-02-05",5.17,5.3,5.14,5.22,230400.0],["2021-02-08",5.28,5.31,5.18,5.27,186500.0],["2021-02-09",5.31,5.51,5.24,5.46,195400.0],["2021-02-10",5.5,5.59,5.4,5.45,139100.0],["2021-02-11",5.44,5.58,5.37,5.48,242300.0],["2021-02-12",5.49,5.49,5.35,5.38,91700.0],["2021-02-16",5.43,5.53,5.32,5.48,216800.0],["2021-02-17",5.45,5.5,5.39,5.44,93700.0],["2021-02-18",5.43,5.47,5.35,5.42,139700.0],["2021-02-19",5.42,5.44,5.27,5.33,204200.0],["2021-02-22",5.32,5.5,5.32,5.4,175700.0],["2021-02-23",5.38,5.46,5.25,5.35,138600.0],["2021-02-24",5.38,5.56,5.32,5.54,187800.0],["2021-02-25",5.44,5.57,5.35,5.4,107600.0],["2021-02-26",5.43,5.56,5.33,5.41,129500.0],["2021-03-01",5.52,5.63,5.42,5.56,172300.0],["2021-03-02",5.49,5.84,5.46,5.75,244500.0],["2021-03-03",5.82,6.09,5.73,5.83,452100.0],["2021-03-04",5.9,6.21,5.81,5.92,702600.0],["2021-03-05",5.97,6.4,5.93,6.39,547100.0],["2021-03-08",6.4,6.6,6.19,6.58,909500.0],["2021-03-09",6.58,6.82,6.44,6.49,507200.0],["2021-03-10",6.51,6.85,6.45,6.83,424900.0],["2021-03-11",6.82,7.05,6.68,6.79,486600.0],["2021-03-12",6.83,7.23,6.74,7.14,335900.0],["2021-03-15",7.2,7.22,7.0,7.22,236300.0],["2021-03-16",7.2,7.2,6.85,7.03,246600.0],["2021-03-17",6.99,7.08,6.76,6.88,298000.0],["2021-03-18",6.91,6.94,6.57,6.57,292700.0],["2021-03-19",6.53,6.94,6.45,6.54,649600.0],["2021-03-22",6.26,6.57,6.22,6.34,384300.0],["2021-03-23",6.22,6.34,6.08,6.08,380400.0],["2021-03-24",6.08,6.26,5.92,5.92,264400.0],["2021-03-25",5.9,6.09,5.85,5.95,245200.0],["2021-03-26",6.03,6.22,6.0,6.19,133200.0],["2021-03-29",6.18,6.35,6.0,6.0,251900.0],["2021-03-30",6.0,6.3,5.97,6.27,226500.0],["2021-03-31",6.29,6.38,6.25,6.27,571700.0],["2021-04-01",6.32,6.43,6.25,6.43,126300.0],["2021-04-05",6.48,6.53,6.36,6.42,184200.0],["2021-04-06",6.45,6.69,6.39,6.56,292900.0],["2021-04-07",6.5,6.59,6.32,6.36,199500.0],["2021-04-08",6.38,6.58,6.32,6.49,239700.0],["2021-04-09",6.45,6.51,6.3,6.38,118000.0],["2021-04-12",6.35,6.35,6.25,6.31,79100.0],["2021-04-13",6.27,6.38,6.18,6.35,152300.0],["2021-04-14",6.32,6.44,6.27,6.41,114900.0],["2021-04-15",6.47,6.53,6.28,6.52,124000.0],["2021-04-16",6.46,6.57,6.31,6.41,116800.0],["2021-04-19",6.36,6.57,6.25,6.29,135900.0],["2021-04-20",6.27,6.34,6.12,6.3,205000.0],["2021-04-21",6.32,6.43,6.26,6.35,73700.0],["2021-04-22",6.35,6.35,6.08,6.11,171100.0],["2021-04-23",6.11,6.18,6.06,6.09,121100.0],["2021-04-26",6.1,6.4,6.06,6.35,160600.0],["2021-04-27",6.35,6.42,6.26,6.3,86300.0],["2021-04-28",6.32,6.32,6.15,6.22,66500.0],["2021-04-29",6.23,6.25,6.11,6.18,69600.0],["2021-04-30",6.11,6.22,6.09,6.17,161600.0],["2021-05-03",6.2,6.35,6.18,6.33,216500.0],["2021-05-04",6.28,6.32,6.22,6.28,300600.0],["2021-05-05",6.32,6.47,6.25,6.43,128100.0],["2021-05-06",6.42,6.48,6.34,6.45,119500.0],["2021-05-07",6.42,6.51,6.42,6.49,408600.0],["2021-05-10",6.76,6.76,6.38,6.41,103800.0],["2021-05-11",6.3,6.35,6.22,6.32,89200.0],["2021-05-12",6.26,6.34,6.2,6.23,119500.0],["2021-05-13",6.24,6.38,6.23,6.35,92100.0],["2021-05-14",6.41,6.49,6.35,6.47,115900.0],["2021-05-17",6.47,6.62,6.46,6.59,80600.0],["2021-05-18",6.57,6.61,6.5,6.5,126800.0],["2021-05-19",6.44,6.57,6.36,6.52,97700.0],["2021-05-20",6.52,6.7,6.48,6.61,102800.0],["2021-05-21",6.67,6.74,6.6,6.72,146100.0],["2021-05-24",6.72,6.74,6.61,6.73,113500.0],["2021-05-25",6.75,6.83,6.49,6.51,120600.0],["2021-05-26",6.51,6.7,6.48,6.67,84500.0],["2021-05-27",6.74,6.88,6.66,6.69,266200.0],["2021-05-28",6.72,6.79,6.67,6.76,68900.0],["2021-06-01",6.78,6.92,6.73,6.88,121200.0],["2021-06-02",6.89,6.94,6.83,6.92,84000.0],["2021-06-03",6.91,7.06,6.86,7.01,183800.0],["2021-06-04",7.06,7.06,6.84,6.85,82500.0],["2021-06-07",6.89,6.95,6.63,6.69,143100.0],["2021-06-08",6.69,6.94,6.69,6.86,179400.0],["2021-06-09",6.85,7.22,6.8,7.2,285300.0],["2021-06-10",7.21,7.23,6.91,6.93,185800.0],["2021-06-11",6.99,7.0,6.7,6.8,201800.0],["2021-06-14",6.8,6.97,6.79,6.86,142700.0],["2021-06-15",6.86,6.96,6.81,6.96,91100.0],["2021-06-16",6.91,7.03,6.85,6.89,186300.0],["2021-06-17",6.9,7.01,6.67,6.77,256400.0],["2021-06-18",6.64,6.79,6.37,6.45,372900.0],["2021-06-21",6.51,6.73,6.4,6.59,185500.0],["2021-06-22",6.57,6.69,6.48,6.57,176000.0],["2021-06-23",6.56,6.66,6.54,6.57,110300.0],["2021-06-24",6.61,6.71,6.57,6.63,122500.0],["2021-06-25",6.63,6.68,6.37,6.42,545100.0],["2021-06-28",6.46,6.53,6.39,6.5,154300.0],["2021-06-29",6.55,6.73,6.46,6.58,136600.0],["2021-06-30",6.56,6.66,6.51,6.59,120300.0],["2021-07-01",6.6,6.7,6.59,6.6,113000.0],["2021-07-02",6.63,6.63,6.4,6.43,73100.0],["2021-07-06",6.41,6.47,6.21,6.23,157900.0],["2021-07-07",6.25,6.39,6.17,6.2,152200.0],["2021-07-08",6.15,6.33,6.15,6.25,155700.0],["2021-07-09",6.27,6.39,6.27,6.3,54900.0],["2021-07-12",6.32,6.43,6.26,6.42,105400.0],["2021-07-13",6.4,6.42,6.26,6.29,91100.0],["2021-07-14",6.31,6.37,6.16,6.21,93800.0],["2021-07-15",6.15,6.24,6.09,6.2,97900.0],["2021-07-16",6.26,6.28,6.13,6.13,73400.0],["2021-07-19",6.01,6.16,5.9,6.03,190600.0],["2021-07-20",6.07,6.31,6.04,6.17,141700.0],["2021-07-21",6.19,6.42,6.19,6.3,63300.0],["2021-07-22",6.29,6.29,6.06,6.09,71700.0],["2021-07-23",6.09,6.16,6.05,6.06,67100.0],["2021-07-26",6.06,6.26,6.06,6.19,88400.0],["2021-07-27",6.14,6.15,6.0,6.08,49000.0],["2021-07-28",6.07,6.19,6.01,6.1,80700.0],["2021-07-29",6.14,6.21,6.09,6.16,68100.0],["2021-07-30",6.12,6.19,6.1,6.11,63900.0],["2021-08-02",6.18,6.24,6.07,6.1,104700.0],["2021-08-03",6.12,6.17,6.05,6.11,113900.0],["2021-08-04",6.05,6.1,6.0,6.03,100000.0],["2021-08-05",6.03,6.14,6.03,6.06,47700.0],["2021-08-06",6.07,6.13,5.8,5.98,304700.0],["2021-08-09",5.99,6.02,5.9,5.96,73700.0],["2021-08-10",5.95,6.24,5.91,6.1,168200.0],["2021-08-11",6.13,6.28,5.99,6.25,120100.0],["2021-08-12",6.28,6.28,6.12,6.17,73200.0],["2021-08-13",6.19,6.2,6.04,6.04,161000.0],["2021-08-16",6.04,6.17,6.01,6.05,63600.0],["2021-08-17",6.26,6.26,5.84,5.93,70600.0],["2021-08-18",5.91,6.06,5.9,5.9,74200.0],["2021-08-19",5.83,5.89,5.76,5.85,109900.0],["2021-08-20",5.8,6.02,5.8,5.94,84500.0],["2021-08-23",6.02,6.06,5.95,6.05,58500.0],["2021-08-24",6.04,6.1,6.01,6.03,53800.0],["2021-08-25",6.06,6.13,5.98,5.98,82000.0],["2021-08-26",5.95,6.08,5.91,6.03,104200.0],["2021-08-27",6.03,6.31,6.02,6.28,134400.0],["2021-08-30",6.32,6.32,6.03,6.09,90500.0],["2021-08-31",6.08,6.26,6.08,6.09,64700.0],["2021-09-01",6.04,6.08,5.73,5.82,180100.0],["2021-09-02",5.82,5.82,5.64,5.66,377000.0],["2021-09-03",5.64,5.75,5.62,5.63,123500.0],["2021-09-07",5.63,5.72,5.53,5.68,151600.0],["2021-09-08",5.65,5.65,5.55,5.63,114100.0],["2021-09-09",5.59,5.62,5.53,5.54,121800.0],["2021-09-10",5.56,5.59,5.54,5.55,78300.0],["2021-09-13",5.56,5.71,5.5,5.51,106700.0],["2021-09-14",5.54,5.58,5.5,5.55,100300.0],["2021-09-15",5.52,5.65,5.46,5.63,176200.0],["2021-09-16",5.61,5.61,5.45,5.47,86100.0],["2021-09-17",5.49,5.49,5.33,5.4,659500.0],["2021-09-20",5.3,5.54,5.22,5.43,282400.0],["2021-09-21",5.45,5.46,5.27,5.28,135300.0],["2021-09-22",5.32,5.57,5.31,5.44,107200.0],["2021-09-23",5.45,5.56,5.43,5.48,94200.0],["2021-09-24",5.45,5.61,5.41,5.59,99200.0],["2021-09-27",5.59,5.73,5.58,5.6,183500.0],["2021-09-28",5.59,5.65,5.52,5.56,106600.0],["2021-09-29",5.6,5.64,5.48,5.52,120500.0],["2021-09-30",5.55,5.57,5.43,5.43,71700.0],["2021-10-01",5.45,5.59,5.37,5.53,143300.0],["2021-10-04",5.55,5.55,5.42,5.49,86100.0],["2021-10-05",5.49,5.67,5.4,5.55,119000.0],["2021-10-06",5.48,5.54,5.4,5.48,65800.0],["2021-10-07",5.49,5.68,5.49,5.66,122800.0],["2021-10-08",5.67,5.72,5.52,5.66,81600.0],["2021-10-11",5.68,5.74,5.55,5.57,36400.0],["2021-10-12",5.57,5.58,5.46,5.52,60100.0],["2021-10-13",5.51,5.53,5.43,5.47,66600.0],["2021-10-14",5.52,5.6,5.47,5.49,98600.0],["2021-10-15",5.56,5.56,5.42,5.45,117800.0],["2021-10-18",5.46,5.54,5.44,5.48,71200.0],["2021-10-19",5.49,5.58,5.43,5.53,69400.0],["2021-10-20",5.54,5.58,5.49,5.56,29000.0],["2021-10-21",5.56,5.59,5.43,5.48,102400.0],["2021-10-22",5.45,5.59,5.44,5.54,58500.0],["2021-10-25",5.54,5.6,5.48,5.58,84800.0],["2021-10-26",5.6,5.69,5.54,5.65,81600.0],["2021-10-27",5.62,5.67,5.43,5.62,86100.0],["2021-10-28",5.62,5.7,5.6,5.66,102400.0],["2021-10-29",5.64,5.68,5.54,5.55,77500.0],["2021-11-01",5.55,5.68,5.48,5.58,96800.0],["2021-11-02",5.57,5.65,5.44,5.5,197600.0],["2021-11-03",5.47,5.8,5.47,5.7,233000.0],["2021-11-04",5.72,5.85,5.62,5.71,132400.0],["2021-11-05",5.75,5.95,5.75,5.92,91300.0],["2021-11-08",5.93,6.0,5.8,5.97,124000.0],["2021-11-09",6.0,6.0,5.8,5.89,112700.0],["2021-11-10",5.08,5.25,5.0,5.12,2038500.0],["2021-11-11",5.13,5.27,5.13,5.17,562800.0],["2021-11-12",5.17,5.25,5.09,5.13,733400.0],["2021-11-15",5.17,5.35,5.09,5.21,8133400.0],["2021-11-16",5.26,5.32,5.1,5.1,692300.0],["2021-11-17",5.11,5.18,4.98,5.02,761100.0],["2021-11-18",5.04,5.04,4.92,4.93,391500.0],["2021-11-19",4.91,5.07,4.91,4.99,400600.0],["2021-11-22",4.99,5.08,4.96,4.99,316600.0],["2021-11-23",4.99,5.05,4.9,4.93,321900.0],["2021-11-24",4.91,5.03,4.91,4.97,227600.0],["2021-11-26",4.8,4.85,4.68,4.77,220700.0],["2021-11-29",4.92,5.06,4.77,4.82,424800.0],["2021-11-30",4.82,5.01,4.77,4.88,395600.0],["2021-12-01",5.03,5.03,4.69,4.69,457100.0],["2021-12-02",4.71,4.82,4.65,4.74,305400.0],["2021-12-03",4.77,4.78,4.56,4.56,441500.0],["2021-12-06",4.55,4.9,4.55,4.8,689600.0],["2021-12-07",4.87,5.02,4.86,4.95,396500.0],["2021-12-08",4.91,5.23,4.87,5.16,683000.0],["2021-12-09",5.17,5.38,5.13,5.3,351300.0],["2021-12-10",5.3,5.35,5.18,5.3,289600.0],["2021-12-13",5.29,5.38,5.18,5.2,232500.0],["2021-12-14",5.19,5.24,5.1,5.11,239300.0],["2021-12-15",5.08,5.15,5.01,5.03,363900.0],["2021-12-16",5.07,5.1,4.97,4.97,241500.0],["2021-12-17",4.97,5.11,4.92,4.97,362200.0],["2021-12-20",4.88,5.01,4.83,4.97,266600.0],["2021-12-21",4.98,5.05,4.95,4.99,223300.0],["2021-12-22",4.99,5.01,4.93,5.0,216600.0],["2021-12-23",4.99,5.14,4.99,5.08,180600.0],["2021-12-27",5.06,5.07,4.99,5.07,249900.0],["2021-12-28",5.04,5.07,4.95,5.04,431300.0],["2021-12-29",5.04,5.09,4.99,5.02,243500.0],["2021-12-30",5.0,5.08,4.96,4.99,214100.0],["2021-12-31",4.95,5.05,4.95,5.05,288800.0],["2022-01-03",5.08,5.32,4.98,5.28,446300.0],["2022-01-04",5.29,5.38,5.13,5.27,246600.0],["2022-01-05",5.26,5.37,5.23,5.25,205000.0],["2022-01-06",5.28,5.37,5.19,5.27,194500.0],["2022-01-07",5.28,5.3,5.15,5.15,138000.0],["2022-01-10",5.13,5.16,5.02,5.1,107900.0],["2022-01-11",5.08,5.12,5.01,5.02,181000.0],["2022-01-12",5.07,5.13,4.99,5.07,224000.0],["2022-01-13",5.08,5.19,5.03,5.15,311500.0],["2022-01-14",5.15,5.18,5.1,5.15,279600.0],["2022-01-18",5.11,5.11,4.94,4.94,225400.0],["2022-01-19",4.99,4.99,4.77,4.77,250200.0],["2022-01-20",4.74,4.86,4.72,4.74,190400.0],["2022-01-21",4.79,4.85,4.69,4.8,294900.0],["2022-01-24",4.76,4.83,4.58,4.79,404400.0],["2022-01-25",4.73,4.88,4.62,4.82,289800.0],["2022-01-26",4.9,4.93,4.74,4.78,289400.0],["2022-01-27",4.83,4.87,4.76,4.79,302100.0],["2022-01-28",4.77,4.94,4.69,4.92,278200.0],["2022-01-31",4.89,4.91,4.84,4.9,117200.0],["2022-02-01",4.88,4.9,4.75,4.81,139800.0],["2022-02-02",4.83,4.83,4.71,4.72,140400.0],["2022-02-03",4.69,4.75,4.68,4.71,144800.0],["2022-02-04",4.68,4.72,4.62,4.68,173400.0],["2022-02-07",4.68,4.74,4.66,4.67,123500.0],["2022-02-08",4.65,4.82,4.65,4.78,188300.0],["2022-02-09",4.78,4.82,4.71,4.77,155000.0],["2022-02-10",4.69,4.82,4.64,4.71,155900.0],["2022-02-11",4.68,4.75,4.66,4.67,120300.0],["2022-02-14",4.65,4.81,4.63,4.68,202200.0],["2022-02-15",4.74,4.79,4.67,4.73,153500.0],["2022-02-16",4.69,4.74,4.68,4.7,89500.0],["2022-02-17",4.7,4.73,4.58,4.6,210100.0],["2022-02-18",4.57,4.71,4.57,4.65,140300.0],["2022-02-22",4.62,4.65,4.56,4.6,223200.0],["2022-02-23",4.61,4.67,4.53,4.53,164500.0],["2022-02-24",4.5,4.57,4.42,4.56,231700.0],["2022-02-25",4.57,4.64,4.53,4.63,105000.0],["2022-02-28",4.58,4.7,4.56,4.61,189000.0],["2022-03-01",4.62,4.66,4.47,4.52,181900.0],["2022-03-02",4.56,4.62,4.52,4.57,110100.0],["2022-03-03",4.58,4.58,4.48,4.52,162200.0],["2022-03-04",4.52,4.52,4.45,4.47,128800.0],["2022-03-07",4.49,4.76,4.43,4.72,332000.0],["2022-03-08",4.71,4.73,4.5,4.5,170100.0],["2022-03-09",4.55,4.59,4.5,4.51,137400.0],["2022-03-10",4.46,4.48,4.42,4.45,182600.0],["2022-03-11",4.48,4.49,4.17,4.17,335800.0],["2022-03-14",4.16,4.16,3.86,3.89,424800.0],["2022-03-15",3.86,3.98,3.78,3.93,430600.0],["2022-03-16",3.94,4.15,3.94,4.06,356900.0],["2022-03-17",4.03,4.12,3.93,4.03,327200.0],["2022-03-18",4.04,4.17,4.04,4.1,313300.0],["2022-03-21",4.08,4.12,4.02,4.08,233400.0],["2022-03-22",4.1,4.12,4.01,4.03,180700.0],["2022-03-23",4.0,4.03,3.92,3.92,207800.0],["2022-03-24",3.92,3.97,3.91,3.92,173800.0],["2022-03-25",3.93,3.94,3.89,3.91,193100.0],["2022-03-28",3.88,3.89,3.82,3.86,227200.0],["2022-03-29",3.91,4.02,3.91,3.99,234800.0],["2022-03-30",3.99,4.0,3.85,3.87,220100.0],["2022-03-31",3.85,3.91,3.81,3.84,272400.0],["2022-04-01",3.84,3.87,3.8,3.84,190100.0],["2022-04-04",3.88,3.95,3.84,3.86,319300.0],["2022-04-05",3.88,3.89,3.75,3.76,209900.0],["2022-04-06",3.79,3.79,3.68,3.68,241700.0],["2022-04-07",3.67,3.79,3.67,3.76,392600.0],["2022-04-08",3.77,3.85,3.73,3.79,247600.0],["2022-04-11",3.8,3.85,3.65,3.67,312400.0],["2022-04-12",3.74,3.74,3.63,3.64,266700.0],["2022-04-13",3.65,3.69,3.64,3.66,166700.0],["2022-04-14",3.66,3.72,3.63,3.65,172600.0],["2022-04-18",3.62,3.68,3.57,3.59,284600.0],["2022-04-19",3.61,3.66,3.6,3.63,178100.0],["2022-04-20",3.66,3.7,3.6,3.62,234000.0],["2022-04-21",3.62,3.67,3.62,3.65,241700.0],["2022-04-22",3.7,3.73,3.65,3.65,179900.0],["2022-04-25",3.65,3.67,3.6,3.6,210800.0],["2022-04-26",3.59,3.62,3.46,3.46,312300.0],["2022-04-27",3.49,3.53,3.4,3.41,218100.0],["2022-04-28",3.43,3.43,3.32,3.35,293000.0],["2022-04-29",3.35,3.43,3.33,3.35,257100.0],["2022-05-02",3.37,3.38,3.31,3.32,236700.0],["2022-05-03",3.33,3.34,3.26,3.3,220600.0],["2022-05-04",3.29,3.44,3.27,3.44,223300.0],["2022-05-05",3.39,3.44,3.29,3.31,172400.0],["2022-05-06",3.3,3.31,3.25,3.27,163700.0],["2022-05-09",3.22,3.25,3.19,3.23,225200.0],["2022-05-10",3.24,3.36,3.21,3.32,285300.0],["2022-05-11",3.35,3.4,3.18,3.19,217700.0],["2022-05-12",3.16,3.24,3.14,3.23,227200.0],["2022-05-13",3.24,3.26,3.16,3.19,189800.0],["2022-05-16",3.17,3.23,3.15,3.19,129200.0],["2022-05-17",3.23,3.39,3.2,3.38,242700.0],["2022-05-18",3.33,3.37,3.25,3.28,298600.0],["2022-05-19",3.27,3.3,3.16,3.18,201700.0],["2022-05-20",3.21,3.25,3.11,3.16,238000.0],["2022-05-23",3.16,3.25,3.13,3.16,98000.0],["2022-05-24",3.15,3.18,3.09,3.16,163300.0],["2022-05-25",3.12,3.23,3.12,3.21,110200.0],["2022-05-26",3.24,3.36,3.19,3.34,163500.0],["2022-05-27",3.33,3.44,3.32,3.41,126400.0],["2022-05-31",3.42,3.42,3.33,3.34,96900.0],["2022-06-01",3.29,3.32,3.19,3.21,200600.0],["2022-06-02",3.24,3.36,3.24,3.35,165200.0],["2022-06-03",3.31,3.34,3.27,3.29,145300.0],["2022-06-06",3.28,3.39,3.22,3.36,227100.0],["2022-06-07",3.33,3.57,3.33,3.53,321700.0],["2022-06-08",3.61,3.61,3.39,3.53,226900.0],["2022-06-09",3.54,3.58,3.35,3.36,238900.0],["2022-06-10",3.3,3.3,3.05,3.07,329000.0],["2022-06-13",3.03,3.07,2.95,3.05,363000.0],["2022-06-14",3.05,3.05,2.88,2.95,398700.0],["2022-06-15",2.95,3.08,2.94,3.03,324700.0],["2022-06-16",3.01,3.01,2.83,2.88,318400.0],["2022-06-17",2.88,3.01,2.87,2.99,298400.0],["2022-06-21",3.05,3.06,2.96,2.96,342000.0],["2022-06-22",2.9,3.07,2.9,3.03,341300.0],["2022-06-23",3.02,3.07,2.96,3.06,383000.0],["2022-06-24",3.11,3.38,3.03,3.1,5493400.0],["2022-06-27",3.1,3.23,3.05,3.15,230900.0],["2022-06-28",3.15,3.22,3.1,3.1,159300.0],["2022-06-29",3.12,3.14,3.07,3.08,211700.0],["2022-06-30",3.06,3.08,2.96,3.01,211200.0],["2022-07-01",2.98,3.03,2.89,2.91,166800.0],["2022-07-05",2.89,2.96,2.82,2.9,336400.0],["2022-07-06",2.9,2.93,2.82,2.83,133200.0],["2022-07-07",2.82,3.04,2.82,3.01,321500.0],["2022-07-08",3.02,3.04,2.97,3.01,210000.0],["2022-07-11",3.0,3.14,2.98,3.13,268900.0],["2022-07-12",3.1,3.22,3.1,3.18,207600.0],["2022-07-13",3.16,3.27,3.11,3.23,315100.0],["2022-07-14",3.24,3.26,3.17,3.23,259400.0],["2022-07-15",3.23,3.27,3.2,3.25,180000.0],["2022-07-18",3.3,3.35,3.24,3.27,310400.0],["2022-07-19",3.31,3.43,3.31,3.39,145000.0],["2022-07-20",3.4,3.56,3.38,3.55,278300.0],["2022-07-21",3.53,3.59,3.52,3.57,216300.0],["2022-07-22",3.56,3.56,3.46,3.5,198900.0],["2022-07-25",3.54,3.54,3.43,3.49,176600.0],["2022-07-26",3.48,3.64,3.44,3.64,293800.0],["2022-07-27",3.45,3.71,3.45,3.71,191300.0],["2022-07-28",3.72,3.78,3.68,3.75,183800.0],["2022-07-29",3.74,3.81,3.72,3.78,196000.0],["2022-08-01",3.75,3.85,3.68,3.78,198000.0],["2022-08-02",3.77,3.84,3.72,3.75,134300.0],["2022-08-03",3.8,3.91,3.75,3.89,384000.0],["2022-08-04",3.86,3.9,3.81,3.85,140800.0],["2022-08-05",3.84,3.87,3.8,3.86,135700.0],["2022-08-08",3.86,3.92,3.82,3.86,120100.0],["2022-08-09",3.82,3.87,3.8,3.85,246500.0],["2022-08-10",3.9,3.98,3.9,3.96,119400.0],["2022-08-11",3.96,4.04,3.95,4.04,140900.0],["2022-08-12",4.04,4.08,4.02,4.07,118600.0],["2022-08-15",4.1,4.22,4.04,4.22,208300.0],["2022-08-16",4.17,4.29,4.17,4.26,145800.0],["2022-08-17",4.25,4.29,4.16,4.28,149400.0],["2022-08-18",4.27,4.32,4.23,4.29,142200.0],["2022-08-19",4.25,4.25,4.18,4.21,83000.0],["2022-08-22",4.17,4.17,4.08,4.14,117900.0],["2022-08-23",4.15,4.22,4.11,4.21,186800.0],["2022-08-24",4.2,4.26,4.18,4.23,57900.0],["2022-08-25",4.22,4.28,4.2,4.27,112200.0],["2022-08-26",4.29,4.29,4.24,4.27,77100.0],["2022-08-29",4.22,4.32,4.21,4.22,103000.0],["2022-08-30",4.25,4.26,4.08,4.11,107700.0],["2022-08-31",4.07,4.07,3.14,3.2,650200.0],["2022-09-01",3.19,3.25,3.04,3.17,257000.0],["2022-09-02",3.17,3.25,2.93,3.07,378500.0],["2022-09-06",3.1,3.11,2.96,2.98,271300.0],["2022-09-07",2.94,3.06,2.92,3.0,280200.0],["2022-09-08",2.96,3.05,2.95,3.02,222400.0],["2022-09-09",3.0,3.08,2.96,3.05,182600.0],["2022-09-12",3.06,3.09,3.0,3.04,131300.0],["2022-09-13",3.03,3.07,2.97,2.99,150200.0],["2022-09-14",2.98,3.0,2.91,2.94,252200.0],["2022-09-15",2.92,2.96,2.91,2.93,81800.0],["2022-09-16",2.91,2.91,2.85,2.89,203400.0],["2022-09-19",2.91,2.97,2.87,2.96,160200.0],["2022-09-20",2.92,2.93,2.88,2.9,106300.0],["2022-09-21",2.95,2.97,2.91,2.92,126500.0],["2022-09-22",2.94,2.94,2.86,2.89,111700.0],["2022-09-23",2.84,2.87,2.81,2.81,90400.0],["2022-09-26",2.8,2.82,2.65,2.67,181900.0],["2022-09-27",2.74,2.77,2.68,2.7,125700.0],["2022-09-28",2.72,2.8,2.72,2.76,105900.0],["2022-09-29",2.75,2.75,2.67,2.67,87300.0],["2022-09-30",2.66,2.76,2.66,2.71,161100.0],["2022-10-03",2.74,2.82,2.69,2.79,109800.0],["2022-10-04",2.83,2.89,2.77,2.86,185400.0],["2022-10-05",2.85,2.88,2.78,2.85,84300.0],["2022-10-06",2.85,2.9,2.81,2.86,149800.0],["2022-10-07",2.84,2.85,2.78,2.8,78100.0],["2022-10-10",2.81,2.84,2.75,2.77,64600.0],["2022-10-11",2.75,2.8,2.71,2.71,139000.0],["2022-10-12",2.71,2.8,2.7,2.72,92800.0],["2022-10-13",2.71,2.88,2.67,2.88,117700.0],["2022-10-14",2.87,2.98,2.79,2.97,201000.0],["2022-10-17",3.0,3.04,2.85,2.88,44800.0],["2022-10-18",2.98,3.02,2.91,2.96,111400.0],["2022-10-19",2.94,2.97,2.89,2.91,64500.0],["2022-10-20",2.88,3.02,2.88,3.02,127300.0],["2022-10-21",3.05,3.11,3.02,3.07,80500.0],["2022-10-24",3.06,3.14,3.03,3.12,59200.0],["2022-10-25",3.13,3.29,3.13,3.25,118800.0],["2022-10-26",3.28,3.39,3.26,3.33,119600.0],["2022-10-27",3.36,3.38,3.29,3.34,56200.0],["2022-10-28",3.33,3.42,3.33,3.39,69300.0],["2022-10-31",3.35,3.44,3.35,3.42,81200.0],["2022-11-01",3.47,3.47,3.38,3.43,120200.0],["2022-11-02",3.41,3.53,3.38,3.48,91700.0],["2022-11-03",3.41,3.48,3.34,3.42,103400.0],["2022-11-04",3.49,3.6,3.4,3.58,155000.0],["2022-11-07",3.6,3.6,3.44,3.51,81300.0],["2022-11-08",3.5,3.53,3.34,3.51,74900.0],["2022-11-09",3.46,3.53,3.45,3.5,73300.0],["2022-11-10",3.56,3.61,3.48,3.6,106000.0],["2022-11-11",3.62,3.71,3.62,3.66,132600.0],["2022-11-14",3.64,3.69,3.59,3.59,78100.0],["2022-11-15",3.61,3.7,3.56,3.66,114800.0],["2022-11-16",3.66,3.67,3.58,3.65,53900.0],["2022-11-17",3.61,3.66,3.5,3.64,82700.0],["2022-11-18",3.65,3.71,3.59,3.64,92800.0],["2022-11-21",3.63,3.69,3.55,3.6,58300.0],["2022-11-22",3.64,3.64,3.39,3.47,125100.0],["2022-11-23",3.49,3.56,3.49,3.55,50900.0],["2022-11-25",3.51,3.57,3.51,3.54,19200.0],["2022-11-28",3.51,3.57,3.39,3.41,68800.0],["2022-11-29",3.39,3.42,3.26,3.33,69500.0],["2022-11-30",3.35,3.45,3.3,3.45,66600.0],["2022-12-01",3.46,3.49,3.25,3.42,97500.0],["2022-12-02",3.36,3.52,3.36,3.5,63000.0],["2022-12-05",3.46,3.51,3.31,3.32,67700.0],["2022-12-06",3.33,3.37,3.26,3.32,109900.0],["2022-12-07",2.7,2.81,1.46,2.02,4328900.0],["2022-12-08",2.11,2.16,1.75,1.75,1408400.0],["2022-12-09",1.81,2.25,1.7,1.98,1478500.0],["2022-12-12",2.39,2.48,2.02,2.36,1373900.0],["2022-12-13",2.53,2.57,2.25,2.29,1691000.0],["2022-12-14",2.37,2.41,2.21,2.35,331300.0],["2022-12-15",2.31,2.48,2.31,2.43,346100.0],["2022-12-16",2.43,2.7,2.43,2.54,561500.0],["2022-12-19",2.65,2.83,2.53,2.74,576100.0],["2022-12-20",2.7,3.24,2.69,2.94,1320400.0],["2022-12-21",3.05,3.05,2.81,2.9,416900.0],["2022-12-22",2.91,2.93,2.81,2.81,249100.0],["2022-12-23",2.81,2.99,2.81,2.97,179300.0],["2022-12-27",2.97,3.02,2.75,2.81,450300.0],["2022-12-28",2.81,2.88,2.65,2.65,328900.0],["2022-12-29",2.64,2.73,2.64,2.66,154800.0],["2022-12-30",2.6,2.9,2.6,2.82,395600.0],["2023-01-03",2.86,3.07,2.86,2.92,211800.0],["2023-01-04",2.93,3.04,2.88,2.93,163600.0],["2023-01-05",2.93,2.93,2.76,2.76,188100.0],["2023-01-06",2.77,3.02,2.76,2.91,270600.0],["2023-01-09",2.87,3.14,2.81,2.99,275900.0],["2023-01-10",2.98,3.18,2.95,3.12,209500.0],["2023-01-11",3.12,3.25,3.11,3.13,194000.0],["2023-01-12",3.1,3.21,3.07,3.16,133900.0],["2023-01-13",3.14,3.27,3.11,3.21,211500.0],["2023-01-17",3.21,3.29,3.14,3.24,185800.0],["2023-01-18",3.26,3.33,3.17,3.21,123900.0],["2023-01-19",3.16,3.2,2.91,3.02,278600.0],["2023-01-20",3.03,3.22,2.96,3.2,1267600.0],["2023-01-23",3.22,3.48,3.18,3.35,269900.0],["2023-01-24",3.32,3.46,3.32,3.33,123700.0],["2023-01-25",3.31,3.38,3.27,3.3,142800.0],["2023-01-26",3.36,3.62,3.31,3.62,259600.0],["2023-01-27",3.6,3.72,3.57,3.7,282200.0],["2023-01-30",3.69,4.08,3.63,4.01,1075600.0],["2023-01-31",4.03,4.19,3.98,4.17,398600.0],["2023-02-01",4.15,4.26,4.08,4.19,379900.0],["2023-02-02",4.2,4.31,4.04,4.14,231600.0],["2023-02-03",4.13,4.37,4.09,4.1,256800.0],["2023-02-06",4.07,4.11,3.9,4.03,192900.0],["2023-02-07",4.01,4.13,3.96,4.05,149400.0],["2023-02-08",4.05,4.09,3.98,4.04,143800.0],["2023-02-09",4.03,4.12,3.85,3.89,147300.0],["2023-02-10",3.84,3.98,3.8,3.94,114900.0],["2023-02-13",3.91,4.14,3.89,4.11,132400.0],["2023-02-14",4.05,4.19,4.05,4.1,103200.0],["2023-02-15",4.06,4.25,4.06,4.18,88900.0],["2023-02-16",4.12,4.18,4.09,4.11,77400.0],["2023-02-17",4.09,4.12,4.03,4.06,44500.0],["2023-02-21",4.01,4.09,3.96,3.96,100200.0],["2023-02-22",3.98,4.05,3.94,4.03,94000.0],["2023-02-23",4.03,4.15,4.02,4.12,137000.0],["2023-02-24",4.04,4.07,3.96,4.01,92600.0],["2023-02-27",4.04,4.06,4.0,4.05,89600.0],["2023-02-28",4.08,4.14,4.0,4.06,69900.0],["2023-03-01",4.06,4.12,4.05,4.06,108200.0],["2023-03-02",4.02,4.1,3.99,4.04,179200.0],["2023-03-03",4.07,4.26,4.02,4.2,167200.0],["2023-03-06",4.24,4.24,4.08,4.09,82600.0],["2023-03-07",4.06,4.11,3.93,4.0,208900.0],["2023-03-08",4.15,4.55,3.9,4.42,309300.0],["2023-03-09",4.47,4.54,4.26,4.47,437500.0],["2023-03-10",4.53,4.71,4.31,4.65,497200.0],["2023-03-13",4.58,4.61,4.4,4.54,280000.0],["2023-03-14",4.6,4.7,4.51,4.63,435900.0],["2023-03-15",4.57,4.85,4.51,4.83,579800.0],["2023-03-16",4.88,4.93,4.61,4.8,325400.0],["2023-03-17",4.8,4.93,4.72,4.86,277800.0],["2023-03-20",4.95,5.0,4.85,4.91,211100.0],["2023-03-21",4.99,5.29,4.88,5.29,704600.0],["2023-03-22",5.25,5.34,5.15,5.28,397600.0],["2023-03-23",5.3,5.36,5.07,5.13,443100.0],["2023-03-24",5.1,5.31,5.0,5.3,241400.0],["2023-03-27",5.34,5.35,5.17,5.31,257100.0],["2023-03-28",5.31,5.35,5.22,5.32,217800.0],["2023-03-29",5.35,5.6,5.34,5.38,341300.0],["2023-03-30",5.41,5.56,5.4,5.54,245100.0],["2023-03-31",5.53,5.7,5.52,5.67,742400.0],["2023-04-03",5.67,5.76,5.56,5.59,258700.0],["2023-04-04",5.6,5.63,5.47,5.49,163900.0],["2023-04-05",5.42,5.49,5.26,5.29,253800.0],["2023-04-06",5.29,5.42,5.21,5.32,174800.0],["2023-04-10",5.26,5.75,5.26,5.7,452800.0],["2023-04-11",5.75,5.79,5.63,5.73,233000.0],["2023-04-12",5.73,5.87,5.73,5.75,179800.0],["2023-04-13",5.75,5.78,5.47,5.63,186600.0],["2023-04-14",5.64,5.68,5.57,5.66,111900.0],["2023-04-17",5.66,5.83,5.61,5.8,174600.0],["2023-04-18",5.85,5.85,5.59,5.66,119300.0],["2023-04-19",5.61,5.66,5.48,5.58,139400.0],["2023-04-20",5.52,5.69,5.52,5.55,142200.0],["2023-04-21",5.5,5.71,5.29,5.45,166100.0],["2023-04-24",5.48,5.49,5.31,5.41,177700.0],["2023-04-25",5.32,5.34,5.1,5.11,279700.0],["2023-04-26",5.11,5.23,4.87,4.9,321800.0],["2023-04-27",4.89,4.9,4.66,4.82,253900.0],["2023-04-28",4.81,4.93,4.77,4.81,168000.0],["2023-05-01",4.79,4.92,4.71,4.77,150200.0],["2023-05-02",4.75,4.86,4.7,4.81,95900.0],["2023-05-03",4.81,4.95,4.73,4.86,99600.0],["2023-05-04",4.82,4.95,4.74,4.9,132400.0],["2023-05-05",4.9,5.04,4.9,5.04,286000.0],["2023-05-08",5.04,5.31,4.89,5.09,246400.0],["2023-05-09",5.15,5.15,5.0,5.11,113300.0],["2023-05-10",5.14,5.17,5.06,5.13,63400.0],["2023-05-11",5.1,5.19,5.07,5.1,144500.0],["2023-05-12",5.13,5.58,5.13,5.41,401400.0],["2023-05-15",5.38,5.55,5.28,5.46,277200.0],["2023-05-16",5.49,5.57,5.33,5.53,156400.0],["2023-05-17",5.51,6.0,5.51,5.99,412600.0],["2023-05-18",5.95,5.99,5.8,5.89,284100.0],["2023-05-19",5.94,5.95,5.83,5.89,153600.0],["2023-05-22",5.89,5.97,5.71,5.88,228600.0],["2023-05-23",5.85,6.27,5.8,5.94,392400.0],["2023-05-24",5.89,6.12,5.84,6.08,178500.0],["2023-05-25",6.08,6.24,5.97,6.11,166500.0],["2023-05-26",6.14,6.49,6.13,6.43,291800.0],["2023-05-30",6.46,6.75,6.33,6.37,352900.0],["2023-05-31",6.29,6.34,6.0,6.29,278700.0],["2023-06-01",6.36,6.55,6.2,6.49,422000.0],["2023-06-02",6.49,6.52,6.36,6.41,298900.0],["2023-06-05",6.36,6.63,6.32,6.52,553300.0],["2023-06-06",6.52,6.98,6.5,6.88,785100.0],["2023-06-07",6.93,7.15,6.77,6.84,931100.0],["2023-06-08",6.67,6.96,6.61,6.82,266900.0],["2023-06-09",6.8,7.04,6.8,6.87,265700.0],["2023-06-12",6.85,6.97,6.74,6.83,202600.0],["2023-06-13",6.91,6.91,6.64,6.67,270900.0],["2023-06-14",6.67,6.91,6.62,6.64,296500.0],["2023-06-15",6.58,6.88,6.53,6.84,264000.0],["2023-06-16",6.85,6.97,6.63,6.73,343500.0],["2023-06-20",6.73,6.83,6.62,6.65,435000.0],["2023-06-21",6.74,6.97,6.65,6.95,849400.0],["2023-06-22",6.9,6.98,6.77,6.77,488100.0],["2023-06-23",6.65,6.69,5.94,6.03,4881000.0],["2023-06-26",6.07,6.42,6.04,6.25,528600.0],["2023-06-27",6.25,6.33,6.14,6.18,249400.0],["2023-06-28",6.11,6.26,6.0,6.25,245900.0],["2023-06-29",6.27,6.5,6.27,6.46,217700.0],["2023-06-30",6.5,6.57,6.37,6.4,206100.0],["2023-07-03",6.4,6.48,6.32,6.4,85900.0],["2023-07-05",6.45,6.5,6.27,6.29,160300.0],["2023-07-06",6.24,6.27,6.0,6.11,214500.0],["2023-07-07",6.13,6.29,6.04,6.2,237900.0],["2023-07-10",6.2,6.26,6.11,6.26,119400.0],["2023-07-11",6.26,6.26,5.99,6.11,219600.0],["2023-07-12",7.06,8.65,7.06,7.33,2190700.0],["2023-07-13",7.46,7.51,6.49,6.8,1133000.0],["2023-07-14",6.79,6.97,6.33,6.42,709000.0],["2023-07-17",6.44,6.87,6.44,6.71,702700.0],["2023-07-18",6.7,6.95,6.53,6.6,497300.0],["2023-07-19",6.69,6.69,6.5,6.58,318000.0],["2023-07-20",6.58,6.68,6.46,6.62,291800.0],["2023-07-21",6.64,7.03,6.64,6.97,593500.0],["2023-07-24",6.99,7.12,6.68,6.77,354200.0],["2023-07-25",6.83,6.93,6.78,6.86,149000.0],["2023-07-26",6.83,6.91,6.74,6.9,134700.0],["2023-07-27",6.91,7.08,6.91,7.03,238400.0],["2023-07-28",7.07,7.24,7.01,7.02,299600.0],["2023-07-31",7.07,7.2,7.02,7.19,210000.0],["2023-08-01",7.19,7.37,7.12,7.35,250300.0],["2023-08-02",7.27,7.54,7.27,7.34,261300.0],["2023-08-03",7.32,7.53,7.29,7.49,175500.0],["2023-08-04",7.5,7.7,7.45,7.54,242000.0],["2023-08-07",7.61,7.78,7.45,7.77,294100.0],["2023-08-08",7.78,7.82,7.61,7.78,256500.0],["2023-08-09",7.79,7.9,7.68,7.84,266000.0],["2023-08-10",7.88,7.99,7.78,7.83,265700.0],["2023-08-11",7.86,8.02,7.81,7.95,345600.0],["2023-08-14",7.97,8.17,7.9,8.11,319400.0],["2023-08-15",8.11,8.32,8.06,8.13,293600.0],["2023-08-16",8.12,8.23,7.88,7.93,309900.0],["2023-08-17",7.94,7.99,7.68,7.84,279500.0],["2023-08-18",7.62,8.07,7.44,8.04,246800.0],["2023-08-21",8.04,8.15,7.88,8.09,293900.0],["2023-08-22",8.17,8.24,8.09,8.19,224900.0],["2023-08-23",8.11,8.31,8.11,8.2,252700.0],["2023-08-24",8.24,8.29,8.1,8.25,413400.0],["2023-08-25",8.3,8.43,8.15,8.41,409700.0],["2023-08-28",8.5,8.7,8.34,8.55,430600.0],["2023-08-29",8.53,8.69,8.41,8.54,369000.0],["2023-08-30",8.44,8.6,8.37,8.46,386700.0],["2023-08-31",8.45,8.55,8.25,8.36,321200.0],["2023-09-01",8.4,8.48,8.07,8.1,321500.0],["2023-09-05",8.09,8.44,7.98,8.38,485000.0],["2023-09-06",9.36,9.97,8.59,8.89,2312700.0],["2023-09-07",9.0,9.1,8.54,9.0,709400.0],["2023-09-08",8.99,9.13,8.81,9.06,392000.0],["2023-09-11",9.1,9.85,9.1,9.85,1080900.0],["2023-09-12",9.9,10.27,9.8,9.82,856700.0],["2023-09-13",9.85,9.85,9.11,9.38,650900.0],["2023-09-14",9.49,9.69,9.16,9.3,397000.0],["2023-09-15",9.3,9.4,8.7,8.92,902800.0],["2023-09-18",9.02,9.21,8.91,9.03,396400.0],["2023-09-19",9.03,9.15,8.88,9.08,246300.0],["2023-09-20",9.12,9.28,8.94,8.97,289100.0],["2023-09-21",8.82,8.97,8.64,8.95,328700.0],["2023-09-22",9.0,9.13,8.81,8.83,319600.0],["2023-09-25",8.75,8.94,8.6,8.92,264500.0],["2023-09-26",8.75,8.92,8.72,8.75,284500.0],["2023-09-27",8.79,9.25,8.79,9.06,741600.0],["2023-09-28",9.08,9.42,8.99,9.09,526800.0],["2023-09-29",9.15,9.2,8.88,8.92,425200.0],["2023-10-02",8.97,9.15,8.9,8.92,536100.0],["2023-10-03",8.9,8.9,8.61,8.68,437100.0],["2023-10-04",8.78,8.93,8.74,8.86,516500.0],["2023-10-05",8.82,8.88,8.65,8.84,372600.0],["2023-10-06",8.82,9.39,8.81,9.16,427100.0],["2023-10-09",9.12,9.3,8.93,9.21,272900.0],["2023-10-10",9.29,9.65,9.29,9.39,430600.0],["2023-10-11",9.4,9.64,9.4,9.44,296700.0],["2023-10-12",9.55,9.55,9.27,9.36,304500.0],["2023-10-13",9.39,9.46,9.01,9.02,243800.0],["2023-10-16",9.13,9.44,9.09,9.43,426900.0],["2023-10-17",9.42,9.65,9.36,9.6,319500.0],["2023-10-18",9.6,9.6,9.18,9.26,238300.0],["2023-10-19",9.2,9.2,8.87,9.01,312800.0],["2023-10-20",9.06,9.15,8.84,9.07,292100.0],["2023-10-23",9.06,9.17,8.83,8.96,400200.0],["2023-10-24",9.08,9.43,9.08,9.26,279400.0],["2023-10-25",9.2,9.86,9.15,9.79,699700.0],["2023-10-26",9.8,9.84,9.27,9.53,477300.0],["2023-10-27",9.65,9.74,9.45,9.69,298100.0],["2023-10-30",9.8,10.15,9.53,9.65,839900.0],["2023-10-31",9.54,10.0,9.2,9.62,820200.0],["2023-11-01",9.72,9.72,9.3,9.62,333800.0],["2023-11-02",9.69,9.82,9.42,9.49,226900.0],["2023-11-03",9.58,9.69,9.28,9.57,289100.0],["2023-11-06",9.65,9.99,9.51,9.62,441300.0],["2023-11-07",9.65,9.67,9.4,9.55,220400.0],["2023-11-08",9.62,9.94,9.57,9.89,309700.0],["2023-11-09",10.0,10.0,9.72,9.84,255600.0],["2023-11-10",9.9,10.42,9.76,10.31,779500.0],["2023-11-13",10.39,10.39,9.86,9.99,392000.0],["2023-11-14",10.15,10.93,10.12,10.93,687900.0],["2023-11-15",11.0,11.67,10.81,11.12,822900.0],["2023-11-16",11.01,11.06,10.81,10.92,340800.0],["2023-11-17",11.0,11.46,10.96,11.33,580100.0],["2023-11-20",11.3,11.45,11.25,11.41,550700.0],["2023-11-21",11.41,11.75,11.27,11.74,628600.0],["2023-11-22",11.81,12.01,11.75,11.91,525400.0],["2023-11-24",11.93,12.23,11.88,12.17,284600.0],["2023-11-27",12.17,12.42,11.74,11.76,693200.0],["2023-11-28",11.77,11.77,11.23,11.27,625000.0],["2023-11-29",11.35,11.45,10.85,10.87,546000.0],["2023-11-30",10.91,10.91,10.1,10.43,883200.0],["2023-12-01",10.43,10.97,10.28,10.87,657700.0],["2023-12-04",10.88,10.93,10.18,10.25,1034400.0],["2023-12-05",9.03,10.03,8.75,8.8,2171600.0],["2023-12-06",8.8,8.85,7.94,8.56,1218500.0],["2023-12-07",8.57,8.57,8.26,8.44,901700.0],["2023-12-08",8.44,8.8,8.37,8.43,997600.0],["2023-12-11",8.39,8.5,8.29,8.3,879900.0],["2023-12-12",8.3,8.42,8.12,8.24,686200.0],["2023-12-13",8.21,8.6,8.18,8.43,741400.0],["2023-12-14",8.48,8.66,8.23,8.41,1017800.0],["2023-12-15",8.52,8.52,8.28,8.43,1061100.0],["2023-12-18",8.48,8.57,8.35,8.39,626100.0],["2023-12-19",8.43,8.63,8.39,8.61,546700.0],["2023-12-20",8.56,8.86,8.55,8.6,457600.0],["2023-12-21",8.69,8.86,8.63,8.68,396200.0],["2023-12-22",8.68,8.74,8.46,8.57,689800.0],["2023-12-26",8.58,8.73,8.51,8.69,433600.0],["2023-12-27",8.68,8.72,8.37,8.41,502700.0],["2023-12-28",8.41,8.44,8.25,8.42,387600.0],["2023-12-29",8.44,8.61,8.36,8.48,1043900.0],["2024-01-02",8.36,8.79,8.26,8.54,1040800.0],["2024-01-03",8.55,8.91,8.54,8.63,667200.0],["2024-01-04",8.61,8.7,7.95,7.95,693700.0],["2024-01-05",7.9,7.99,7.75,7.93,726300.0],["2024-01-08",7.93,8.13,7.9,8.13,516200.0],["2024-01-09",7.94,8.06,7.88,7.89,688300.0],["2024-01-10",7.88,8.11,7.81,8.0,751200.0],["2024-01-11",8.01,8.15,7.92,8.09,928900.0],["2024-01-12",8.18,8.35,8.0,8.04,411100.0],["2024-01-16",8.04,8.09,7.88,7.92,416600.0],["2024-01-17",7.81,7.9,7.65,7.77,412600.0],["2024-01-18",7.85,8.07,7.73,8.05,499800.0],["2024-01-19",8.11,8.15,7.58,7.66,1121700.0],["2024-01-22",7.66,7.75,7.39,7.47,1053000.0],["2024-01-23",7.52,7.82,7.48,7.67,538400.0],["2024-01-24",7.74,7.88,7.68,7.87,563500.0],["2024-01-25",8.0,8.27,8.0,8.26,468100.0],["2024-01-26",8.26,8.35,7.92,8.0,442600.0],["2024-01-29",8.08,8.14,7.88,7.96,478000.0],["2024-01-30",7.94,7.96,7.73,7.82,264700.0],["2024-01-31",7.96,7.96,7.58,7.58,472800.0],["2024-02-01",7.64,7.84,7.64,7.81,276300.0],["2024-02-02",7.8,7.81,7.61,7.69,305400.0],["2024-02-05",7.58,7.6,7.4,7.52,524800.0],["2024-02-06",7.54,7.54,7.2,7.27,426200.0],["2024-02-07",7.29,7.45,7.2,7.35,469200.0],["2024-02-08",7.36,7.6,7.36,7.52,473600.0],["2024-02-09",7.51,7.64,7.46,7.6,413600.0],["2024-02-12",7.59,7.9,7.59,7.81,377700.0],["2024-02-13",7.6,7.68,7.4,7.42,436300.0],["2024-02-14",7.47,7.65,7.32,7.64,493800.0],["2024-02-15",7.68,7.79,7.5,7.79,461200.0],["2024-02-16",7.84,7.92,7.69,7.71,467300.0],["2024-02-20",7.67,7.7,7.5,7.58,509900.0],["2024-02-21",7.58,7.89,7.5,7.85,468000.0],["2024-02-22",7.9,8.07,7.75,8.01,625800.0],["2024-02-23",8.01,8.35,8.01,8.3,710400.0],["2024-02-26",8.34,8.59,8.31,8.48,844300.0],["2024-02-27",8.5,8.64,8.12,8.13,1081600.0],["2024-02-28",7.55,9.25,7.38,8.8,1835100.0],["2024-02-29",8.9,9.44,8.55,8.68,1282500.0],["2024-03-01",8.72,9.03,8.69,8.78,601800.0],["2024-03-04",8.78,8.98,8.68,8.79,626600.0],["2024-03-05",8.74,8.94,8.69,8.79,524700.0],["2024-03-06",8.76,8.99,8.66,8.81,506000.0],["2024-03-07",8.81,8.91,8.68,8.85,419100.0],["2024-03-08",8.88,8.97,8.62,8.72,681500.0],["2024-03-11",8.73,9.01,8.69,8.97,500000.0],["2024-03-12",8.97,9.33,8.95,9.26,745100.0],["2024-03-13",9.27,9.56,9.16,9.3,491600.0],["2024-03-14",9.26,9.33,9.19,9.31,437300.0],["2024-03-15",9.26,9.52,9.24,9.26,744000.0],["2024-03-18",9.26,9.44,9.25,9.33,385900.0],["2024-03-19",9.29,9.3,9.01,9.24,469400.0],["2024-03-20",9.27,9.42,9.16,9.4,458600.0],["2024-03-21",9.4,9.68,9.39,9.55,457500.0],["2024-03-22",9.56,9.6,9.28,9.39,430700.0],["2024-03-25",9.39,9.55,9.35,9.53,389800.0],["2024-03-26",9.63,10.02,9.57,9.57,507000.0],["2024-03-27",9.61,9.85,9.51,9.83,370200.0],["2024-03-28",9.82,9.99,9.78,9.96,433700.0],["2024-04-01",9.82,10.14,9.79,10.02,345100.0],["2024-04-02",9.94,10.06,9.82,9.96,365700.0],["2024-04-03",9.88,10.13,9.88,10.0,448600.0],["2024-04-04",10.11,10.36,9.88,10.04,393100.0],["2024-04-05",10.04,10.3,10.04,10.28,471700.0],["2024-04-08",10.3,10.31,10.24,10.25,367200.0],["2024-04-09",10.32,10.32,9.86,9.92,330800.0],["2024-04-10",9.8,9.94,9.62,9.65,476600.0],["2024-04-11",9.65,9.78,9.63,9.7,262700.0],["2024-04-12",9.67,9.67,9.23,9.48,438200.0],["2024-04-15",9.49,9.57,8.9,8.91,360100.0],["2024-04-16",8.85,9.12,8.81,9.06,374600.0],["2024-04-17",9.11,9.21,8.89,8.96,376100.0],["2024-04-18",8.99,9.31,8.96,9.22,495600.0],["2024-04-19",9.17,9.36,9.02,9.14,335000.0],["2024-04-22",9.19,9.2,8.93,9.11,277700.0],["2024-04-23",9.16,9.3,9.1,9.29,152000.0],["2024-04-24",9.33,9.55,9.25,9.55,269300.0],["2024-04-25",9.41,9.5,9.22,9.29,269500.0],["2024-04-26",9.34,9.37,9.23,9.29,209700.0],["2024-04-29",9.33,9.6,9.33,9.57,303300.0],["2024-04-30",9.49,9.56,9.39,9.45,276300.0],["2024-05-01",9.5,9.78,9.45,9.62,369100.0],["2024-05-02",9.74,10.13,9.65,10.12,326200.0],["2024-05-03",10.19,10.51,10.18,10.35,460800.0],["2024-05-06",10.43,10.57,10.38,10.52,232100.0],["2024-05-07",10.57,10.78,10.5,10.51,376300.0],["2024-05-08",10.5,10.9,10.49,10.89,391400.0],["2024-05-09",10.85,11.19,10.67,11.12,596300.0],["2024-05-10",11.18,11.54,11.06,11.28,532900.0],["2024-05-13",11.37,11.56,11.18,11.25,430300.0],["2024-05-14",11.28,11.75,11.26,11.67,450700.0],["2024-05-15",11.75,11.84,11.5,11.57,594700.0],["2024-05-16",11.57,11.68,11.42,11.65,311000.0],["2024-05-17",11.69,11.93,11.35,11.41,390400.0],["2024-05-20",11.43,11.5,11.03,11.12,423600.0],["2024-05-21",11.07,11.2,10.78,11.15,323800.0],["2024-05-22",11.13,11.21,10.99,11.1,257400.0],["2024-05-23",11.23,11.29,10.94,11.04,279000.0],["2024-05-24",11.11,11.33,11.06,11.3,159100.0],["2024-05-28",11.27,11.5,11.22,11.37,295400.0],["2024-05-29",11.11,11.29,10.96,10.98,166700.0],["2024-05-30",11.0,11.08,10.9,10.97,154700.0],["2024-05-31",11.0,11.2,10.79,11.16,227300.0],["2024-06-03",11.36,11.63,11.25,11.57,421300.0],["2024-06-04",11.49,11.5,11.23,11.3,305400.0],["2024-06-05",11.4,11.5,11.23,11.28,179100.0],["2024-06-06",11.25,11.39,11.09,11.39,250000.0],["2024-06-07",11.39,11.4,11.25,11.36,195400.0],["2024-06-10",11.24,11.7,11.18,11.53,395300.0],["2024-06-11",11.45,11.58,11.3,11.55,190200.0],["2024-06-12",11.75,12.0,11.5,11.54,377800.0],["2024-06-13",11.54,11.63,11.26,11.46,160800.0],["2024-06-14",11.34,11.34,10.92,10.94,299800.0],["2024-06-17",10.93,11.03,10.6,10.93,243900.0],["2024-06-18",10.9,11.06,10.9,10.99,231000.0],["2024-06-20",11.0,11.15,10.82,10.99,327800.0],["2024-06-21",10.97,11.1,10.59,10.71,410600.0],["2024-06-24",10.76,11.35,10.76,11.26,425900.0],["2024-06-25",11.24,11.37,10.92,10.92,422900.0],["2024-06-26",12.92,14.15,11.9,13.3,3568100.0],["2024-06-27",13.26,13.52,12.84,13.47,1334600.0],["2024-06-28",13.66,14.58,13.62,13.95,2021800.0],["2024-07-01",13.95,14.12,13.59,13.77,1152800.0],["2024-07-02",13.71,13.75,13.04,13.15,526500.0],["2024-07-03",13.23,13.48,12.8,13.45,402100.0],["2024-07-05",13.44,13.83,13.0,13.05,499600.0],["2024-07-08",13.18,13.77,13.03,13.72,514500.0],["2024-07-09",13.68,13.86,13.48,13.67,520900.0],["2024-07-10",13.73,13.78,13.27,13.65,480900.0],["2024-07-11",13.83,14.3,13.61,13.97,1008400.0],["2024-07-12",14.02,14.19,13.74,13.9,530400.0],["2024-07-15",14.12,14.72,13.9,14.55,951500.0],["2024-07-16",14.86,15.23,14.54,15.15,1264200.0],["2024-07-17",14.97,15.03,14.27,14.5,772100.0],["2024-07-18",14.47,14.65,13.75,14.3,967100.0],["2024-07-19",14.3,14.53,14.06,14.15,352000.0],["2024-07-22",14.25,14.74,14.25,14.52,488600.0],["2024-07-23",14.42,15.2,14.3,15.14,765400.0],["2024-07-24",15.19,15.26,14.6,14.62,470600.0],["2024-07-25",14.68,15.07,14.15,14.71,500100.0],["2024-07-26",14.94,15.33,14.91,15.26,401700.0],["2024-07-29",15.44,15.64,14.67,14.68,603200.0],["2024-07-30",14.68,14.86,14.2,14.55,448700.0],["2024-07-31",14.61,15.35,14.54,14.98,421500.0],["2024-08-01",15.04,15.3,14.57,14.6,435100.0],["2024-08-02",14.02,14.19,13.6,13.79,708800.0],["2024-08-05",12.65,13.36,12.16,13.29,773500.0],["2024-08-06",13.41,13.72,13.03,13.48,321000.0],["2024-08-07",13.7,13.86,13.45,13.46,346200.0],["2024-08-08",13.65,13.96,13.49,13.83,307800.0],["2024-08-09",13.79,14.08,13.62,14.06,275900.0],["2024-08-12",14.08,14.34,14.02,14.03,300200.0],["2024-08-13",14.15,14.98,14.0,14.96,367700.0],["2024-08-14",15.08,15.08,14.76,15.04,224200.0],["2024-08-15",15.25,15.72,15.17,15.36,405800.0],["2024-08-16",15.36,15.69,15.25,15.33,482200.0],["2024-08-19",15.36,15.52,15.25,15.28,291700.0],["2024-08-20",15.32,15.43,15.08,15.21,301200.0],["2024-08-21",15.28,15.4,15.04,15.21,295000.0],["2024-08-22",15.18,15.32,15.04,15.13,191600.0],["2024-08-23",15.17,15.85,15.16,15.84,328900.0],["2024-08-26",15.93,15.97,15.55,15.58,282600.0],["2024-08-27",15.56,15.66,15.31,15.35,227400.0],["2024-08-28",15.31,15.41,15.01,15.04,276900.0],["2024-08-29",15.01,15.08,14.54,14.61,372900.0],["2024-08-30",14.64,14.73,14.34,14.45,954000.0],["2024-09-03",14.22,14.41,13.0,13.61,791200.0],["2024-09-04",12.99,13.2,12.08,12.37,998500.0],["2024-09-05",12.38,12.51,11.75,11.8,565100.0],["2024-09-06",11.68,11.86,11.54,11.81,710000.0],["2024-09-09",11.8,12.11,11.55,11.87,945000.0],["2024-09-10",11.93,12.26,11.67,12.05,783500.0],["2024-09-11",12.08,12.32,11.93,12.19,709300.0],["2024-09-12",12.3,12.45,12.0,12.32,500700.0],["2024-09-13",12.49,12.63,12.4,12.56,414700.0],["2024-09-16",12.51,12.78,12.47,12.66,276400.0],["2024-09-17",12.72,12.78,12.39,12.49,364800.0],["2024-09-18",12.47,12.6,12.17,12.19,385900.0],["2024-09-19",12.52,12.62,12.28,12.44,333800.0],["2024-09-20",12.4,12.55,12.1,12.13,1099500.0],["2024-09-23",12.16,12.29,11.86,11.91,316700.0],["2024-09-24",11.87,12.68,11.77,12.51,591600.0],["2024-09-25",12.5,12.79,12.28,12.56,513100.0],["2024-09-26",12.61,12.78,12.46,12.62,527600.0],["2024-09-27",12.75,13.14,12.71,12.95,593800.0],["2024-09-30",12.88,13.14,12.75,12.91,1203700.0],["2024-10-01",12.87,13.33,12.56,13.26,656600.0],["2024-10-02",13.25,13.4,13.05,13.05,332000.0],["2024-10-03",12.93,13.22,12.86,13.07,337300.0],["2024-10-04",13.33,13.45,13.1,13.15,362300.0],["2024-10-07",13.29,13.29,12.76,13.03,205800.0],["2024-10-08",12.96,13.22,12.89,13.02,210700.0],["2024-10-09",13.01,13.01,12.6,12.64,436200.0],["2024-10-10",12.56,13.16,12.56,13.08,652600.0],["2024-10-11",12.99,13.57,12.99,13.52,357800.0],["2024-10-14",13.5,13.59,13.39,13.51,386100.0],["2024-10-15",13.54,13.68,13.51,13.62,297900.0],["2024-10-16",13.7,13.91,13.58,13.62,298000.0],["2024-10-17",13.58,13.77,13.58,13.71,263500.0],["2024-10-18",13.73,13.75,13.23,13.55,420100.0],["2024-10-21",13.57,13.78,13.52,13.56,526700.0],["2024-10-22",13.56,13.67,12.9,13.18,747500.0],["2024-10-23",13.15,13.25,12.8,12.89,360100.0],["2024-10-24",12.95,13.18,12.84,13.12,353100.0],["2024-10-25",13.21,13.4,12.98,13.0,256000.0],["2024-10-28",13.06,13.18,12.96,13.13,231100.0],["2024-10-29",13.12,13.46,13.04,13.37,179800.0],["2024-10-30",13.28,13.65,13.28,13.28,210000.0],["2024-10-31",13.2,13.25,13.02,13.03,212600.0],["2024-11-01",13.07,13.42,12.94,12.99,333300.0],["2024-11-04",12.95,13.14,12.86,13.12,216000.0],["2024-11-05",13.12,13.61,13.12,13.55,207900.0],["2024-11-06",14.26,14.6,13.95,14.57,628000.0],["2024-11-07",14.52,14.85,14.44,14.75,388200.0],["2024-11-08",14.85,15.07,14.61,14.93,276300.0],["2024-11-11",14.98,15.25,14.76,15.14,403000.0],["2024-11-12",14.99,15.25,14.81,14.9,239300.0],["2024-11-13",14.99,15.4,14.8,14.8,1229800.0],["2024-11-14",14.82,15.1,14.49,14.75,259000.0],["2024-11-15",14.89,14.89,14.11,14.51,389600.0],["2024-11-18",14.54,15.0,14.31,14.8,350900.0],["2024-11-19",14.7,15.23,14.68,15.18,295300.0],["2024-11-20",15.19,15.31,13.69,14.35,756100.0],["2024-11-21",14.51,14.6,14.29,14.34,287500.0],["2024-11-22",14.45,14.94,14.3,14.88,312000.0],["2024-11-25",15.0,15.27,14.88,14.9,288400.0],["2024-11-26",14.75,15.11,14.67,15.02,358400.0],["2024-11-27",15.1,15.46,15.1,15.4,261700.0],["2024-11-29",15.47,15.74,15.34,15.4,259100.0],["2024-12-02",15.46,16.05,15.31,15.99,479800.0],["2024-12-03",16.15,16.49,16.02,16.33,910800.0],["2024-12-04",17.5,19.81,17.28,18.93,2046300.0],["2024-12-05",18.75,19.82,18.5,19.21,1014700.0],["2024-12-06",19.27,19.89,19.09,19.5,662300.0],["2024-12-09",19.5,19.55,17.85,18.27,858500.0],["2024-12-10",18.37,19.44,18.33,19.24,659600.0],["2024-12-11",19.4,19.55,18.46,18.69,707800.0],["2024-12-12",18.5,18.65,17.0,17.08,684700.0],["2024-12-13",17.08,17.72,17.0,17.62,654000.0],["2024-12-16",17.52,17.74,17.01,17.22,422200.0],["2024-12-17",17.2,17.86,17.1,17.65,702500.0],["2024-12-18",17.81,18.15,16.92,17.05,679700.0],["2024-12-19",17.41,17.79,16.93,16.94,470200.0],["2024-12-20",16.45,17.01,16.35,16.7,903300.0],["2024-12-23",16.76,17.02,16.59,16.68,313600.0],["2024-12-24",16.95,17.39,16.83,17.3,280600.0],["2024-12-26",17.19,17.35,16.82,17.32,365200.0],["2024-12-27",17.25,17.29,16.67,16.95,324600.0],["2024-12-30",16.8,17.03,16.58,16.91,352100.0],["2024-12-31",16.95,17.21,16.8,16.86,1006800.0],["2025-01-02",17.01,17.24,16.6,16.71,370600.0],["2025-01-03",16.76,16.96,16.63,16.84,271400.0],["2025-01-06",16.9,16.9,16.46,16.66,320400.0],["2025-01-07",16.75,17.04,16.53,16.67,584500.0],["2025-01-08",16.53,16.64,16.24,16.41,345800.0],["2025-01-10",16.18,16.35,15.95,16.09,585600.0],["2025-01-13",15.85,16.28,15.72,16.26,451000.0],["2025-01-14",16.27,16.6,16.18,16.47,317100.0],["2025-01-15",17.0,17.17,16.49,16.62,255400.0],["2025-01-16",16.68,16.71,16.29,16.5,233600.0],["2025-01-17",16.66,16.72,16.4,16.64,220600.0],["2025-01-21",16.78,16.98,16.32,16.92,314500.0],["2025-01-22",17.6,17.89,17.45,17.66,443200.0],["2025-01-23",17.48,17.7,17.32,17.44,279400.0],["2025-01-24",17.42,17.49,16.88,17.07,300000.0],["2025-01-27",16.97,17.05,16.38,16.54,366700.0],["2025-01-28",16.6,16.88,16.47,16.58,263000.0],["2025-01-29",16.58,16.81,16.53,16.66,240400.0],["2025-01-30",16.82,17.15,16.77,16.89,257000.0],["2025-01-31",16.98,17.13,16.31,16.41,312000.0],["2025-02-03",15.92,16.27,15.65,16.06,382200.0],["2025-02-04",16.15,16.81,15.92,16.77,301300.0],["2025-02-05",16.9,17.1,16.68,16.82,203400.0],["2025-02-06",16.8,16.94,15.94,16.41,469100.0],["2025-02-07",16.35,16.59,15.89,15.97,279700.0],["2025-02-10",16.03,16.49,15.82,16.33,261700.0],["2025-02-11",16.21,16.5,16.1,16.29,263200.0],["2025-02-12",16.15,16.22,15.93,16.09,267200.0],["2025-02-13",16.15,16.15,15.47,15.87,249400.0],["2025-02-14",15.91,16.23,15.84,16.07,220600.0],["2025-02-18",16.22,16.6,16.07,16.37,372800.0],["2025-02-19",16.28,16.64,16.09,16.61,338100.0],["2025-02-20",16.59,16.75,16.23,16.31,286000.0],["2025-02-21",16.55,16.55,15.71,15.73,306100.0],["2025-02-24",15.75,15.89,15.39,15.4,368500.0],["2025-02-25",15.36,15.59,15.18,15.44,474000.0],["2025-02-26",15.53,15.89,15.48,15.8,238400.0],["2025-02-27",15.84,15.88,15.29,15.31,392200.0],["2025-02-28",15.2,15.56,15.04,15.26,708100.0],["2025-03-03",15.33,15.67,14.45,14.6,639500.0],["2025-03-04",14.41,14.65,14.13,14.33,793900.0],["2025-03-05",11.05,12.61,10.24,12.2,1853100.0],["2025-03-06",12.2,13.29,12.11,12.77,1032000.0],["2025-03-07",12.78,13.14,12.46,12.7,728000.0],["2025-03-10",12.37,12.5,11.88,11.95,742900.0],["2025-03-11",12.01,12.32,11.71,12.21,679000.0],["2025-03-12",12.39,12.65,12.07,12.21,487400.0],["2025-03-13",12.25,12.33,11.95,12.19,503400.0],["2025-03-14",12.25,12.99,12.25,12.72,537900.0],["2025-03-17",12.75,12.82,12.53,12.71,328700.0],["2025-03-18",12.66,12.79,12.53,12.59,333700.0],["2025-03-19",12.6,12.87,12.51,12.79,323700.0],["2025-03-20",12.75,13.07,12.66,12.67,255800.0],["2025-03-21",12.49,12.78,12.46,12.55,1041200.0],["2025-03-24",12.73,13.09,12.7,13.08,371900.0],["2025-03-25",12.97,13.04,12.71,12.71,377200.0],["2025-03-26",12.68,12.94,12.46,12.62,494900.0],["2025-03-27",12.62,12.85,12.45,12.83,503600.0],["2025-03-28",12.83,12.83,12.02,12.04,353600.0],["2025-03-31",11.86,12.32,11.76,12.18,1342200.0],["2025-04-01",12.35,12.93,12.24,12.88,835600.0],["2025-04-02",12.61,13.28,12.61,13.25,621800.0],["2025-04-03",12.44,12.65,12.14,12.22,689700.0],["2025-04-04",11.65,11.87,11.28,11.61,722900.0],["2025-04-07",11.13,12.06,10.92,11.41,594800.0],["2025-04-08",11.93,11.98,11.2,11.31,759700.0],["2025-04-09",11.16,12.69,11.16,12.49,445800.0],["2025-04-10",12.1,12.38,11.77,12.17,304700.0],["2025-04-11",12.13,12.41,11.78,12.32,208500.0],["2025-04-14",12.63,12.97,12.2,12.35,231500.0],["2025-04-15",12.34,12.57,12.33,12.49,207300.0],["2025-04-16",12.34,12.66,12.11,12.36,221900.0],["2025-04-17",12.35,12.52,12.18,12.41,178700.0],["2025-04-21",12.28,12.33,11.97,12.07,225400.0],["2025-04-22",12.21,12.36,12.09,12.18,210300.0],["2025-04-23",12.61,12.8,12.21,12.27,226600.0],["2025-04-24",12.26,12.51,12.16,12.46,236100.0],["2025-04-25",12.36,12.57,12.28,12.56,124900.0],["2025-04-28",12.55,12.65,12.35,12.52,174200.0],["2025-04-29",12.47,12.8,12.47,12.79,166200.0],["2025-04-30",12.47,12.81,12.37,12.69,286400.0],["2025-05-01",12.8,13.04,12.6,12.85,214600.0],["2025-05-02",12.96,13.46,12.96,13.42,251600.0],["2025-05-05",13.22,13.56,13.22,13.51,214300.0],["2025-05-06",13.33,13.69,13.27,13.59,296800.0],["2025-05-07",13.63,13.7,13.44,13.64,214400.0],["2025-05-08",13.82,14.09,13.68,13.95,178600.0],["2025-05-09",13.95,14.17,13.85,14.02,189000.0],["2025-05-12",14.61,14.68,14.15,14.37,262400.0],["2025-05-13",14.48,14.97,14.1,14.91,217800.0],["2025-05-14",14.85,14.99,14.75,14.93,267600.0],["2025-05-15",14.92,14.97,14.7,14.82,234700.0],["2025-05-16",14.82,15.14,14.74,15.11,280600.0],["2025-05-19",14.93,15.48,14.85,15.39,286200.0],["2025-05-20",15.37,15.61,15.19,15.4,222700.0],["2025-05-21",15.26,15.73,15.19,15.31,562000.0],["2025-05-22",15.28,15.66,15.1,15.61,437400.0],["2025-05-23",15.2,15.8,15.19,15.38,836400.0],["2025-05-27",15.51,16.14,15.31,16.04,492900.0],["2025-05-28",16.06,16.06,15.62,15.81,468200.0],["2025-05-29",15.94,16.02,14.63,14.74,2267200.0],["2025-05-30",14.69,15.09,14.51,14.84,2066600.0],["2025-06-02",14.74,14.79,13.05,13.17,1043600.0],["2025-06-03",13.28,14.15,13.14,14.07,687300.0],["2025-06-04",14.06,14.06,13.68,13.93,425600.0],["2025-06-05",13.91,13.97,13.43,13.55,359700.0],["2025-06-06",13.81,14.05,13.68,13.96,288900.0],["2025-06-09",14.08,14.15,13.94,14.13,288900.0],["2025-06-10",14.17,14.29,14.03,14.28,297700.0],["2025-06-11",14.39,14.4,14.09,14.26,375000.0],["2025-06-12",14.15,14.27,14.0,14.25,258100.0],["2025-06-13",14.0,14.11,13.6,13.7,330800.0],["2025-06-16",13.94,13.98,13.73,13.81,246000.0],["2025-06-17",13.77,14.05,13.77,13.89,314700.0],["2025-06-18",13.88,14.24,13.81,14.23,485400.0],["2025-06-20",14.4,14.42,14.1,14.23,531700.0],["2025-06-23",14.27,14.89,14.09,14.87,406300.0],["2025-06-24",15.12,15.38,15.07,15.2,750500.0],["2025-06-25",13.44,15.99,13.3,14.45,1167900.0],["2025-06-26",14.56,15.1,14.34,15.03,789200.0],["2025-06-27",15.05,16.04,15.05,15.59,727900.0],["2025-06-30",15.69,15.73,15.08,15.12,907000.0],["2025-07-01",15.03,15.44,14.87,15.15,500000.0],["2025-07-02",15.19,16.54,15.14,16.45,605600.0],["2025-07-03",16.47,17.01,16.47,16.9,510000.0],["2025-07-07",16.66,16.86,16.41,16.6,491200.0],["2025-07-08",16.69,17.03,16.58,16.74,372600.0],["2025-07-09",16.73,16.75,15.87,16.38,326300.0],["2025-07-10",16.44,16.78,16.17,16.44,338200.0],["2025-07-11",16.35,16.54,16.0,16.12,371900.0],["2025-07-14",16.02,16.26,16.02,16.14,169900.0],["2025-07-15",16.18,16.25,15.97,15.98,266500.0],["2025-07-16",16.09,16.22,15.93,16.14,304100.0],["2025-07-17",16.13,16.45,16.0,16.31,184600.0],["2025-07-18",16.49,16.49,15.92,15.92,294900.0],["2025-07-21",15.94,16.18,15.85,15.87,455800.0],["2025-07-22",15.92,16.15,15.84,15.92,360300.0],["2025-07-23",16.08,16.72,16.06,16.5,360000.0],["2025-07-24",16.48,16.69,16.32,16.44,268000.0],["2025-07-25",16.49,16.66,16.42,16.65,145900.0],["2025-07-28",16.73,17.04,16.72,16.86,281300.0],["2025-07-29",17.0,17.14,16.68,16.78,241900.0],["2025-07-30",16.87,17.04,16.36,16.49,210900.0],["2025-07-31",16.44,16.61,16.11,16.22,206500.0],["2025-08-01",15.91,16.27,15.81,16.09,278100.0],["2025-08-04",16.19,16.72,16.15,16.69,203900.0],["2025-08-05",16.71,16.94,16.49,16.83,175000.0],["2025-08-06",16.86,17.26,16.8,16.98,181800.0],["2025-08-07",17.11,17.2,16.8,16.85,158900.0],["2025-08-08",16.96,17.18,16.89,17.0,220500.0],["2025-08-11",17.0,17.14,16.79,16.92,189100.0],["2025-08-12",17.12,17.71,17.03,17.6,478700.0],["2025-08-13",17.67,17.99,17.52,17.57,299400.0],["2025-08-14",17.39,17.43,16.96,17.12,257900.0],["2025-08-15",17.14,17.14,16.53,16.81,497300.0],["2025-08-18",16.86,16.95,16.64,16.7,185400.0],["2025-08-19",16.74,16.78,16.26,16.35,246400.0],["2025-08-20",16.3,16.32,15.82,15.84,427000.0],["2025-08-21",15.77,16.28,15.59,16.19,649100.0],["2025-08-22",16.33,16.98,16.01,16.9,373200.0],["2025-08-25",16.9,17.14,16.79,16.88,208200.0],["2025-08-26",16.84,17.04,16.84,16.96,206500.0],["2025-08-27",16.79,17.34,16.78,17.27,201700.0],["2025-08-28",17.45,17.53,17.21,17.45,198200.0],["2025-08-29",17.48,17.51,17.09,17.35,217800.0],["2025-09-02",17.14,17.22,16.94,17.2,181100.0],["2025-09-03",17.2,17.45,16.89,17.04,241000.0],["2025-09-04",17.1,17.46,17.02,17.44,130500.0],["2025-09-05",17.57,17.73,17.21,17.38,170300.0],["2025-09-08",17.48,17.75,17.29,17.62,286700.0],["2025-09-09",17.55,17.65,17.15,17.43,492000.0],["2025-09-10",19.91,22.25,19.72,20.98,2217900.0],["2025-09-11",21.36,22.53,20.68,22.21,1330400.0],["2025-09-12",22.21,23.69,22.2,23.39,820700.0],["2025-09-15",23.39,24.25,23.25,24.04,724800.0],["2025-09-16",24.04,24.38,23.54,23.55,782400.0],["2025-09-17",23.55,23.62,22.47,22.73,809700.0],["2025-09-18",23.1,23.17,22.7,22.74,734500.0],["2025-09-19",22.73,22.78,22.0,22.14,1254300.0],["2025-09-22",22.24,22.33,21.99,22.17,687800.0],["2025-09-23",22.17,22.31,21.83,22.08,674500.0],["2025-09-24",22.1,22.34,21.09,21.19,695900.0],["2025-09-25",20.93,21.15,20.59,21.09,638000.0],["2025-09-26",21.07,21.18,20.79,20.99,531400.0],["2025-09-29",21.13,21.22,20.65,20.74,751400.0],["2025-09-30",20.78,20.95,20.39,20.92,601500.0],["2025-10-01",20.75,20.8,20.24,20.58,653000.0],["2025-10-02",20.69,20.69,20.1,20.11,763800.0],["2025-10-03",20.3,20.36,19.75,19.92,740500.0],["2025-10-06",20.06,20.16,19.16,19.47,514300.0],["2025-10-07",19.48,19.64,19.05,19.45,445400.0],["2025-10-08",19.51,20.0,19.18,19.95,450500.0],["2025-10-09",19.97,19.97,19.46,19.65,337400.0],["2025-10-10",19.66,19.82,19.05,19.16,448700.0],["2025-10-13",19.79,19.79,19.27,19.43,359400.0],["2025-10-14",19.08,20.0,19.08,19.9,434800.0],["2025-10-15",20.31,20.35,19.76,19.96,502800.0],["2025-10-16",20.0,20.0,19.35,19.43,363700.0],["2025-10-17",19.45,19.76,19.4,19.55,333700.0],["2025-10-20",19.76,20.05,19.68,19.98,473800.0],["2025-10-21",20.09,20.19,19.83,19.91,437400.0],["2025-10-22",19.95,20.19,19.58,19.96,338100.0],["2025-10-23",19.96,20.0,19.82,19.86,689100.0],["2025-10-24",20.0,20.77,19.96,20.42,981400.0],["2025-10-27",20.92,21.0,20.21,20.22,408900.0],["2025-10-28",20.11,20.11,19.44,19.59,351700.0],["2025-10-29",19.64,20.05,19.35,19.52,332000.0],["2025-10-30",20.15,20.15,18.42,18.98,543100.0],["2025-10-31",19.0,19.17,18.76,18.79,720100.0],["2025-11-03",19.01,19.31,18.76,19.31,430900.0],["2025-11-04",19.02,19.6,18.95,19.42,436800.0],["2025-11-05",19.43,20.09,19.43,19.74,378400.0],["2025-11-06",19.72,19.91,19.17,19.25,290200.0],["2025-11-07",19.09,19.31,18.65,18.79,421900.0],["2025-11-10",19.17,19.38,18.78,19.11,248100.0],["2025-11-11",19.1,19.16,18.75,18.86,432800.0],["2025-11-12",18.93,19.37,18.93,19.17,372300.0],["2025-11-13",19.09,19.14,18.35,18.43,366400.0],["2025-11-14",18.09,18.78,18.0,18.75,274300.0],["2025-11-17",18.44,18.74,18.25,18.27,399100.0],["2025-11-18",18.06,18.35,17.9,18.1,248800.0],["2025-11-19",18.05,18.27,17.75,17.77,239100.0],["2025-11-20",18.22,18.42,17.22,17.27,347400.0],["2025-11-21",17.24,18.11,17.17,17.99,342600.0],["2025-11-24",18.0,18.5,17.84,18.39,317900.0],["2025-11-25",18.66,19.08,18.51,19.05,265300.0],["2025-11-26",19.05,19.38,18.97,19.13,277400.0],["2025-11-28",19.27,19.27,18.81,18.93,129700.0],["2025-12-01",18.72,18.75,18.29,18.39,350300.0],["2025-12-02",18.6,18.66,18.35,18.45,264600.0],["2025-12-03",18.3,18.68,17.3,17.98,468500.0],["2025-12-04",17.88,18.0,17.09,17.45,493800.0],["2025-12-05",17.46,17.65,17.31,17.51,364100.0],["2025-12-08",17.76,18.14,17.63,17.91,368500.0],["2025-12-09",17.95,18.21,17.93,17.97,365600.0],["2025-12-10",19.5,21.1,18.45,20.9,1436900.0],["2025-12-11",20.68,21.28,19.81,20.51,949400.0],["2025-12-12",20.61,20.61,18.73,18.77,675400.0],["2025-12-15",19.0,19.44,18.58,19.11,946800.0],["2025-12-16",19.02,19.3,18.92,19.2,466400.0],["2025-12-17",19.2,19.44,18.95,19.02,537000.0],["2025-12-18",19.2,19.26,18.85,19.0,493800.0],["2025-12-19",19.0,19.19,18.69,18.82,790500.0],["2025-12-22",18.82,19.11,18.11,18.69,451600.0],["2025-12-23",18.63,18.93,18.54,18.91,517800.0],["2025-12-24",18.46,19.08,18.16,18.52,360300.0],["2025-12-26",18.55,18.75,18.32,18.55,383700.0],["2025-12-29",18.53,19.23,18.53,19.06,803600.0],["2025-12-30",19.08,19.87,19.05,19.61,700000.0],["2025-12-31",19.65,19.96,19.58,19.77,1147700.0],["2026-01-02",19.85,20.12,19.48,19.84,559300.0],["2026-01-05",19.91,20.38,19.66,20.3,438700.0],["2026-01-06",20.11,20.7,19.42,20.68,537100.0],["2026-01-07",20.71,20.75,20.27,20.67,295100.0],["2026-01-08",20.56,20.68,20.28,20.64,324700.0],["2026-01-09",20.68,20.93,20.52,20.8,300600.0],["2026-01-12",20.72,20.99,20.38,20.93,262100.0],["2026-01-13",20.99,21.31,20.93,21.0,291800.0],["2026-01-14",20.95,21.82,20.84,21.7,330700.0],["2026-01-15",21.93,22.66,21.72,21.91,309900.0],["2026-01-16",22.02,22.11,21.65,21.69,292900.0],["2026-01-20",21.13,21.56,21.01,21.2,213600.0],["2026-01-21",21.5,22.1,21.27,22.01,330700.0],["2026-01-22",22.27,22.67,21.86,21.97,324900.0],["2026-01-23",21.97,21.97,21.2,21.51,298200.0],["2026-01-26",21.5,21.64,21.11,21.49,332400.0],["2026-01-27",21.59,21.98,21.47,21.98,237900.0],["2026-01-28",21.96,22.14,21.83,21.93,313200.0],["2026-01-29",21.97,22.74,21.87,22.46,652100.0],["2026-01-30",22.35,23.2,22.0,23.15,462500.0],["2026-02-02",22.83,24.0,22.37,23.56,940400.0],["2026-02-03",23.62,24.32,23.43,24.26,700300.0],["2026-02-04",24.45,24.96,23.72,24.03,734500.0],["2026-02-05",23.72,24.19,23.24,23.82,500100.0],["2026-02-06",23.99,25.56,23.99,25.41,831200.0],["2026-02-09",25.49,26.75,25.41,25.93,1801500.0],["2026-02-10",26.06,26.8,25.57,26.42,490400.0],["2026-02-11",26.56,27.07,26.14,26.16,375000.0],["2026-02-12",26.26,27.1,25.74,26.14,497700.0],["2026-02-13",26.1,27.63,25.69,27.49,620600.0],["2026-02-17",27.54,27.77,26.54,27.51,562600.0],["2026-02-18",27.51,28.22,27.24,27.48,437600.0],["2026-02-19",27.26,27.47,26.46,27.33,531800.0],["2026-02-20",27.28,27.97,27.16,27.73,400000.0],["2026-02-23",27.95,27.95,26.9,27.5,586900.0],["2026-02-24",27.85,28.26,27.27,27.34,721900.0],["2026-02-25",27.61,27.62,26.89,27.07,551700.0],["2026-02-26",27.22,28.27,26.43,26.6,500100.0],["2026-02-27",26.28,26.54,25.51,25.78,695000.0],["2026-03-02",25.35,26.73,25.15,26.57,712400.0],["2026-03-03",25.85,25.85,24.52,24.88,620700.0],["2026-03-04",22.59,23.11,21.5,22.11,1307600.0],["2026-03-05",22.34,23.91,22.27,22.99,825800.0],["2026-03-06",22.18,22.26,21.62,21.95,681300.0],["2026-03-09",21.3,21.44,20.4,20.98,1036300.0],["2026-03-10",20.92,22.24,20.92,21.5,792800.0],["2026-03-11",21.22,21.67,20.73,21.63,411700.0],["2026-03-12",21.13,21.51,20.88,21.05,835700.0],["2026-03-13",21.32,21.45,19.76,20.13,961400.0],["2026-03-16",20.43,20.65,20.29,20.44,504300.0],["2026-03-17",20.51,20.76,20.03,20.27,476600.0],["2026-03-18",20.31,20.43,20.09,20.23,917200.0],["2026-03-19",19.96,20.73,19.89,20.48,494700.0],["2026-03-20",20.47,20.75,20.09,20.16,1166500.0],["2026-03-23",20.56,20.9,20.35,20.82,566000.0],["2026-03-24",20.55,21.6,20.55,21.59,444200.0],["2026-03-25",21.76,21.87,21.03,21.42,449300.0],["2026-03-26",21.12,21.33,19.88,19.9,468700.0],["2026-03-27",19.71,19.72,19.0,19.25,424100.0],["2026-03-30",19.56,19.73,18.97,19.11,516500.0],["2026-03-31",19.44,19.91,19.09,19.55,338700.0],["2026-04-01",19.74,20.22,19.74,19.78,324900.0],["2026-04-02",19.34,20.12,19.23,19.67,269200.0],["2026-04-06",19.67,19.77,19.19,19.26,261800.0],["2026-04-07",19.25,19.53,19.08,19.44,363900.0],["2026-04-08",20.47,20.65,20.2,20.3,357700.0],["2026-04-09",20.01,20.3,19.61,19.89,305200.0],["2026-04-10",19.98,20.08,19.05,19.9,512700.0],["2026-04-13",19.81,20.0,19.5,19.88,388500.0],["2026-04-14",20.0,20.0,19.16,19.24,363800.0],["2026-04-15",19.04,19.24,18.97,19.08,291400.0],["2026-04-16",19.02,19.25,19.01,19.07,330200.0],["2026-04-17",19.34,19.94,19.34,19.67,331100.0],["2026-04-20",19.49,19.77,19.39,19.42,228400.0],["2026-04-21",19.43,19.68,19.06,19.12,237600.0],["2026-04-22",19.21,19.4,19.08,19.27,242100.0],["2026-04-23",19.27,19.48,19.04,19.42,242700.0],["2026-04-24",19.38,20.01,19.38,19.97,396200.0],["2026-04-27",19.97,20.19,19.67,19.68,297400.0],["2026-04-28",19.68,19.73,19.12,19.12,213800.0],["2026-04-29",19.17,19.27,18.96,19.04,264400.0],["2026-04-30",19.04,19.71,19.04,19.66,229900.0],["2026-05-01",19.66,19.84,19.51,19.7,230500.0],["2026-05-04",19.61,19.89,19.15,19.26,220500.0],["2026-05-05",19.48,19.93,19.32,19.71,215000.0],["2026-05-06",20.02,20.28,19.78,20.07,290000.0],["2026-05-07",20.3,20.69,19.92,20.01,327400.0],["2026-05-08",20.24,20.6,20.21,20.53,268400.0],["2026-05-11",20.64,20.87,20.56,20.68,290800.0],["2026-05-12",20.82,20.82,20.18,20.49,305500.0],["2026-05-13",20.53,20.87,19.96,20.01,406000.0],["2026-05-14",20.26,20.37,19.76,19.8,287300.0],["2026-05-15",19.45,19.53,19.0,19.04,390000.0],["2026-05-18",19.18,19.51,19.0,19.11,318600.0],["2026-05-19",18.96,19.32,18.84,19.11,436800.0],["2026-05-20",19.27,19.61,19.13,19.56,229200.0],["2026-05-21",19.39,19.8,19.21,19.73,231900.0],["2026-05-22",19.8,20.3,19.61,20.29,208100.0],["2026-05-26",20.68,20.85,20.41,20.73,248100.0],["2026-05-27",20.91,20.98,20.41,20.43,166400.0],["2026-05-28",20.43,20.63,20.02,20.62,248100.0],["2026-05-29",20.7,20.84,20.37,20.68,394100.0],["2026-06-01",20.51,20.64,20.18,20.33,222300.0],["2026-06-02",20.47,20.85,20.18,20.19,276000.0],["2026-06-03",20.19,20.19,19.3,19.43,270200.0],["2026-06-04",19.48,19.69,19.33,19.48,230200.0],["2026-06-05",19.31,19.5,19.02,19.12,237700.0],["2026-06-08",19.36,19.79,19.17,19.46,303900.0],["2026-06-09",19.64,20.08,19.12,19.29,344200.0],["2026-06-10",19.29,19.52,18.99,19.13,400800.0],["2026-06-11",19.58,21.86,19.53,20.91,853200.0],["2026-06-12",20.91,21.38,20.27,20.3,385500.0],["2026-06-15",20.74,20.95,20.33,20.81,342500.0],["2026-06-16",20.96,21.29,20.07,20.23,334500.0],["2026-06-17",20.29,20.58,19.79,20.17,397100.0],["2026-06-18",20.24,20.85,20.1,20.76,381500.0],["2026-06-22",20.79,21.1,20.67,20.89,428800.0],["2026-06-23",20.25,21.16,20.09,20.11,479100.0],["2026-06-24",21.65,21.65,18.97,19.35,1210300.0],["2026-06-25",19.43,20.0,18.97,19.46,786800.0],["2026-06-26",19.21,19.57,18.98,19.53,1928600.0],["2026-06-29",19.63,20.53,19.63,20.19,1148500.0],["2026-06-30",20.15,20.77,19.45,19.56,513400.0],["2026-07-01",19.39,20.04,19.23,19.88,718400.0],["2026-07-02",20.15,20.21,19.48,19.91,585600.0],["2026-07-06",19.93,20.55,19.8101,19.92,426577.747755],["2026-07-07",19.64,20.54,19.4,20.43,671949.671575],["2026-07-08",20.39,20.48,19.23,20,667231.928358],["2026-07-09",20.25,20.9,20,20.52,721948.517058],["2026-07-10",20.48,20.725,19.56,19.92,582040.557283],["2026-07-13",20.12,20.7,19.91,20.21,769914.488078],["2026-07-14",20.4,20.43,19.43,19.84,537303.354787],["2026-07-15",19.98,20.3862,19.72,19.76,477994.790358],["2026-07-16",19.55,19.68,19.03,19.43,404318.121011],["2026-07-17",19.21,19.46,18.98,19.12,324932.595651],["2026-07-20",19.14,19.61,19,19.46,547377.794011],["2026-07-21",19.57,19.73,19.4,19.58,431034.694754],["2026-07-22",19.35,19.53,19.0626,19.3,340458.554252],["2026-07-23",19.01,19.92,19,19.81,412853.986349],["2026-07-24",19.73,19.94,19.38,19.48,426888.949757],["2026-07-27",19.85,20.04,19.54,19.79,432156.421072],["2026-07-28",19.62,19.915,19.34,19.73,339266.373756],["2026-07-29",19.67,19.805,19.185,19.59,495660.808935],["2026-07-30",19.88,19.88,19.35,19.48,277580.204298],["2026-07-31",19.57,19.82,19.36,19.77,298846.821609],["2026-08-03",19.81,20.73,19.78,20.71,424158.644521],["2026-08-04",20.97,21.82,20.825,21.53,624860.183973],["2026-08-05",21.53,22.1,21.48,21.93,420270.564765],["2026-08-06",22.07,22.305,21.59,21.74,507167.359806],["2026-08-07",21.8,21.955,21.32,21.43,426378.731011],["2026-08-10",21.36,21.52,21.1,21.5,74873.323582],["2026-08-11",21.21,21.73,21.06,21.2,384731.361778],["2026-08-12",21.52,21.545,20.6,20.63,334264.119301],["2026-08-13",20.86,20.865,20.34,20.45,244194.00071],["2026-08-14",20.43,20.63,20.2,20.41,331834.921729]]}