{"t":"FCF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-06-10",1.6374,1.7071,1.6374,1.6984,36000.0],["1992-06-11",1.7071,1.7071,1.681,1.6897,9600.0],["1992-06-12",1.6897,1.7158,1.6897,1.7071,18800.0],["1992-06-15",1.7071,1.7071,1.7071,1.7071,0.0],["1992-06-16",1.7245,1.7245,1.6984,1.6984,22800.0],["1992-06-17",1.7071,1.7071,1.6984,1.6984,2800.0],["1992-06-18",1.6897,1.6897,1.6897,1.6897,800.0],["1992-06-19",1.6897,1.7071,1.6897,1.6984,5200.0],["1992-06-22",1.6984,1.6984,1.6984,1.6984,0.0],["1992-06-23",1.7071,1.7071,1.7071,1.7071,3200.0],["1992-06-24",1.7071,1.7071,1.7071,1.7071,2000.0],["1992-06-25",1.7043,1.7043,1.7043,1.7043,0.0],["1992-06-26",1.7043,1.7043,1.7043,1.7043,400.0],["1992-06-29",1.6955,1.6955,1.6955,1.6955,9600.0],["1992-06-30",1.7043,1.7043,1.7043,1.7043,800.0],["1992-07-01",1.6955,1.6955,1.6955,1.6955,1600.0],["1992-07-02",1.6867,1.6955,1.6867,1.6955,10400.0],["1992-07-06",1.7043,1.7043,1.7043,1.7043,4400.0],["1992-07-07",1.7043,1.7043,1.7043,1.7043,0.0],["1992-07-08",1.7131,1.7219,1.7131,1.7219,14000.0],["1992-07-09",1.7307,1.7394,1.7307,1.7394,2400.0],["1992-07-10",1.7394,1.7394,1.7219,1.7219,11600.0],["1992-07-13",1.7306,1.7482,1.7306,1.7482,6800.0],["1992-07-14",1.7482,1.7482,1.7307,1.7394,12400.0],["1992-07-15",1.7482,1.7482,1.7482,1.7482,800.0],["1992-07-16",1.757,1.757,1.757,1.757,4000.0],["1992-07-17",1.7658,1.7834,1.7658,1.7834,9600.0],["1992-07-20",1.7834,1.7834,1.7834,1.7834,0.0],["1992-07-21",1.7746,1.7834,1.7746,1.7834,3200.0],["1992-07-22",1.7921,1.7921,1.7921,1.7921,1600.0],["1992-07-23",1.7921,1.7921,1.7921,1.7921,0.0],["1992-07-24",1.7834,1.7834,1.7834,1.7834,400.0],["1992-07-27",1.8009,1.8009,1.7921,1.7921,3600.0],["1992-07-28",1.8097,1.8097,1.8009,1.8009,2800.0],["1992-07-29",1.8097,1.8097,1.8097,1.8097,3200.0],["1992-07-30",1.8097,1.8097,1.8097,1.8097,1200.0],["1992-07-31",1.8097,1.8097,1.8097,1.8097,400.0],["1992-08-03",1.8273,1.8361,1.8273,1.8361,3200.0],["1992-08-04",1.8449,1.8712,1.8449,1.8712,12000.0],["1992-08-05",1.8888,1.9151,1.8888,1.9151,16400.0],["1992-08-06",1.9327,1.9415,1.9327,1.9415,4400.0],["1992-08-07",1.9503,1.9503,1.9503,1.9503,3200.0],["1992-08-10",1.9503,1.9591,1.9415,1.9591,6800.0],["1992-08-11",1.9591,1.9591,1.9415,1.9415,7600.0],["1992-08-12",1.9327,1.9327,1.9327,1.9327,3200.0],["1992-08-13",1.9503,1.9503,1.9503,1.9503,2400.0],["1992-08-14",1.9591,1.9591,1.9591,1.9591,2400.0],["1992-08-17",1.9503,1.9503,1.9503,1.9503,16000.0],["1992-08-18",1.9503,1.9503,1.9503,1.9503,4400.0],["1992-08-19",1.9415,1.9415,1.9327,1.9415,21200.0],["1992-08-20",1.9415,1.9415,1.9415,1.9415,0.0],["1992-08-21",1.9327,1.9327,1.9327,1.9327,400.0],["1992-08-24",1.9415,1.9415,1.9327,1.9327,5200.0],["1992-08-25",1.9327,1.9327,1.9239,1.9239,9600.0],["1992-08-26",1.9239,1.9239,1.9239,1.9239,7600.0],["1992-08-27",1.9327,1.9327,1.9327,1.9327,3200.0],["1992-08-28",1.9327,1.9327,1.9239,1.9327,4800.0],["1992-08-31",1.9327,1.9327,1.9327,1.9327,4400.0],["1992-09-01",1.9327,1.9591,1.9239,1.9591,22800.0],["1992-09-02",1.9503,1.9503,1.9503,1.9503,2400.0],["1992-09-03",1.9591,1.9591,1.9591,1.9591,800.0],["1992-09-04",1.9678,1.9678,1.9678,1.9678,400.0],["1992-09-08",1.9678,1.9678,1.9678,1.9678,800.0],["1992-09-09",1.9766,1.9766,1.9766,1.9766,3200.0],["1992-09-10",1.9854,2.003,1.9854,2.003,8800.0],["1992-09-11",2.003,2.003,2.003,2.003,400.0],["1992-09-14",2.0381,2.0381,2.0381,2.0381,12400.0],["1992-09-15",2.0381,2.0381,2.0206,2.0293,13600.0],["1992-09-16",2.0206,2.0381,2.0206,2.0381,3600.0],["1992-09-17",2.0381,2.0381,2.0381,2.0381,7200.0],["1992-09-18",2.0293,2.0381,2.0293,2.0293,4000.0],["1992-09-21",2.0381,2.0381,2.0293,2.0293,1600.0],["1992-09-22",2.0293,2.0293,2.0293,2.0293,0.0],["1992-09-23",2.0381,2.0381,2.0381,2.0381,2800.0],["1992-09-24",2.0381,2.0381,2.0381,2.0381,0.0],["1992-09-25",2.0441,2.0441,2.0441,2.0441,1200.0],["1992-09-28",2.0618,2.0795,2.0618,2.0795,12000.0],["1992-09-29",2.0707,2.0795,2.0707,2.0795,2400.0],["1992-09-30",2.0884,2.1061,2.0884,2.1061,8800.0],["1992-10-01",2.1238,2.1326,2.1238,2.1238,128000.0],["1992-10-02",2.1238,2.1238,2.1238,2.1238,2000.0],["1992-10-05",2.1238,2.1238,2.1238,2.1238,400.0],["1992-10-06",2.1061,2.1061,2.1061,2.1061,16400.0],["1992-10-07",2.1061,2.1415,2.1061,2.1415,18000.0],["1992-10-08",2.1415,2.1503,2.1415,2.1415,7600.0],["1992-10-09",2.1415,2.1415,2.1415,2.1415,0.0],["1992-10-12",2.1415,2.1415,2.1415,2.1415,8400.0],["1992-10-13",2.1415,2.1503,2.1415,2.1503,5600.0],["1992-10-14",2.1503,2.1503,2.1503,2.1503,6000.0],["1992-10-15",2.168,2.168,2.168,2.168,3600.0],["1992-10-16",2.168,2.168,2.168,2.168,0.0],["1992-10-19",2.168,2.168,2.168,2.168,0.0],["1992-10-20",2.1592,2.1592,2.1592,2.1592,1200.0],["1992-10-21",2.1503,2.1592,2.1503,2.1592,4800.0],["1992-10-22",2.1592,2.1592,2.1592,2.1592,400.0],["1992-10-23",2.1592,2.1592,2.1592,2.1592,0.0],["1992-10-26",2.1769,2.1769,2.1769,2.1769,5200.0],["1992-10-27",2.1769,2.1769,2.1769,2.1769,800.0],["1992-10-28",2.168,2.168,2.168,2.168,400.0],["1992-10-29",2.1769,2.1769,2.168,2.1769,6400.0],["1992-10-30",2.1946,2.1946,2.1946,2.1946,9600.0],["1992-11-02",2.2123,2.2123,2.2123,2.2123,8000.0],["1992-11-03",2.2123,2.2211,2.2123,2.2211,11200.0],["1992-11-04",2.2211,2.2211,2.1946,2.1946,51200.0],["1992-11-05",2.1769,2.1769,2.1503,2.1503,10400.0],["1992-11-06",2.1326,2.1326,2.053,2.053,46800.0],["1992-11-09",2.053,2.053,2.053,2.053,0.0],["1992-11-10",2.0707,2.0884,2.0707,2.0884,8000.0],["1992-11-11",2.0884,2.0884,2.0884,2.0884,0.0],["1992-11-12",2.0884,2.0884,2.0707,2.0707,6800.0],["1992-11-13",2.053,2.053,2.053,2.053,2000.0],["1992-11-16",2.0353,2.0353,2.0264,2.0264,3600.0],["1992-11-17",2.0087,2.0087,2.0087,2.0087,4000.0],["1992-11-18",1.9999,2.0176,1.9999,2.0087,6400.0],["1992-11-19",2.0087,2.0087,2.0087,2.0087,0.0],["1992-11-20",2.0087,2.0087,2.0087,2.0087,0.0],["1992-11-23",2.0087,2.0087,2.0087,2.0087,0.0],["1992-11-24",2.0087,2.0087,2.0087,2.0087,0.0],["1992-11-25",2.0087,2.0087,2.0087,2.0087,0.0],["1992-11-27",2.0264,2.0264,2.0264,2.0264,4000.0],["1992-11-30",2.0176,2.0441,2.0176,2.0176,13600.0],["1992-12-01",2.0176,2.0353,2.0176,2.0353,1600.0],["1992-12-02",2.0264,2.0264,1.9999,1.9999,8000.0],["1992-12-03",1.9822,1.9822,1.9822,1.9822,7600.0],["1992-12-04",1.9822,1.9822,1.9822,1.9822,800.0],["1992-12-07",1.9822,1.9822,1.9822,1.9822,3200.0],["1992-12-08",1.9822,1.9999,1.9822,1.991,2800.0],["1992-12-09",1.9999,1.9999,1.9999,1.9999,2800.0],["1992-12-10",1.991,1.991,1.9734,1.9734,8400.0],["1992-12-11",1.9734,1.9734,1.9734,1.9734,0.0],["1992-12-14",1.9557,1.9557,1.9557,1.9557,3600.0],["1992-12-15",1.9557,1.9557,1.9557,1.9557,0.0],["1992-12-16",1.9734,1.991,1.9734,1.991,5200.0],["1992-12-17",1.991,1.991,1.991,1.991,0.0],["1992-12-18",2.0087,2.0087,2.0087,2.0087,2000.0],["1992-12-21",2.0264,2.0795,2.0264,2.0795,23200.0],["1992-12-22",2.0972,2.1061,2.0972,2.1061,2400.0],["1992-12-23",2.1238,2.1238,2.1238,2.1238,800.0],["1992-12-24",2.1416,2.1416,2.1416,2.1416,400.0],["1992-12-28",2.1238,2.1238,2.1238,2.1238,2800.0],["1992-12-29",2.1238,2.1238,2.1059,2.1059,3600.0],["1992-12-30",2.1149,2.1149,2.1059,2.1059,4000.0],["1992-12-31",2.1059,2.1059,2.1059,2.1059,0.0],["1993-01-04",2.0881,2.0881,2.0881,2.0881,4400.0],["1993-01-05",2.0881,2.0881,2.0702,2.0702,4400.0],["1993-01-06",2.0702,2.0702,2.0702,2.0702,0.0],["1993-01-07",2.0702,2.0702,2.0702,2.0702,0.0],["1993-01-08",2.0524,2.0524,2.0524,2.0524,1600.0],["1993-01-11",2.0524,2.0524,2.0524,2.0524,0.0],["1993-01-12",2.0524,2.0524,2.0524,2.0524,6400.0],["1993-01-13",2.0524,2.0524,2.0256,2.0435,15200.0],["1993-01-14",2.0435,2.0435,2.0435,2.0435,0.0],["1993-01-15",2.0256,2.0702,2.0256,2.0702,54400.0],["1993-01-18",2.0524,2.0524,2.0524,2.0524,47200.0],["1993-01-19",2.0524,2.0524,2.0524,2.0524,0.0],["1993-01-20",2.0346,2.0346,2.0346,2.0346,2000.0],["1993-01-21",2.0345,2.0524,2.0345,2.0524,2400.0],["1993-01-22",2.0345,2.0345,2.0167,2.0167,12000.0],["1993-01-25",2.0256,2.0613,2.0256,2.0613,8800.0],["1993-01-26",2.0702,2.0702,2.0702,2.0702,6000.0],["1993-01-27",2.0702,2.0702,2.0524,2.0524,4800.0],["1993-01-28",2.0346,2.0346,2.0167,2.0346,16400.0],["1993-01-29",2.0167,2.0167,1.9989,1.9989,6000.0],["1993-02-01",2.0167,2.0167,1.9989,1.9989,3200.0],["1993-02-02",1.9989,1.9989,1.9989,1.9989,0.0],["1993-02-03",1.9899,1.9899,1.9899,1.9899,7200.0],["1993-02-04",1.9721,1.981,1.9721,1.981,1600.0],["1993-02-05",1.981,1.981,1.981,1.981,800.0],["1993-02-08",1.981,1.981,1.981,1.981,400.0],["1993-02-09",1.981,1.981,1.981,1.981,0.0],["1993-02-10",1.981,1.981,1.981,1.981,1600.0],["1993-02-11",1.981,1.9899,1.981,1.9899,16000.0],["1993-02-12",1.9899,1.9899,1.9899,1.9899,2400.0],["1993-02-16",1.981,1.9899,1.981,1.9899,14400.0],["1993-02-17",1.981,1.981,1.981,1.981,2000.0],["1993-02-18",1.981,1.981,1.981,1.981,0.0],["1993-02-19",1.981,1.981,1.981,1.981,400.0],["1993-02-22",1.981,1.981,1.981,1.981,0.0],["1993-02-23",1.981,1.981,1.981,1.981,400.0],["1993-02-24",1.9721,1.9721,1.9721,1.9721,1200.0],["1993-02-25",1.981,1.981,1.9632,1.9632,3200.0],["1993-02-26",1.9632,1.9632,1.9632,1.9632,0.0],["1993-03-01",1.981,1.981,1.981,1.981,800.0],["1993-03-02",1.9632,1.9632,1.9275,1.9275,8000.0],["1993-03-03",1.9275,1.9275,1.9275,1.9275,0.0],["1993-03-04",1.9275,1.9275,1.8918,1.8918,5200.0],["1993-03-05",1.8918,1.8918,1.8918,1.8918,400.0],["1993-03-08",1.8739,1.8739,1.8382,1.8382,6000.0],["1993-03-09",1.8204,1.8382,1.8204,1.8204,3600.0],["1993-03-10",1.8293,1.8293,1.8204,1.8204,2800.0],["1993-03-11",1.8025,1.8025,1.7668,1.8025,18800.0],["1993-03-12",1.8025,1.8025,1.8025,1.8025,400.0],["1993-03-15",1.8204,1.8293,1.8204,1.8293,3600.0],["1993-03-16",1.8472,1.8829,1.8472,1.8829,10800.0],["1993-03-17",1.9007,1.9185,1.9007,1.9185,4400.0],["1993-03-18",1.9185,1.9185,1.9185,1.9185,0.0],["1993-03-19",1.9275,1.9453,1.9275,1.9453,29200.0],["1993-03-22",1.9632,1.9632,1.9632,1.9632,3600.0],["1993-03-23",1.981,1.9989,1.981,1.9989,12000.0],["1993-03-24",1.9989,1.9989,1.9989,1.9989,0.0],["1993-03-25",1.981,1.981,1.981,1.981,1600.0],["1993-03-26",1.981,1.981,1.981,1.981,2800.0],["1993-03-29",1.981,1.999,1.981,1.999,2800.0],["1993-03-30",1.999,1.999,1.999,1.999,800.0],["1993-03-31",2.017,2.017,2.017,2.017,1200.0],["1993-04-01",1.999,1.999,1.999,1.999,2400.0],["1993-04-02",1.999,2.008,1.999,2.008,2800.0],["1993-04-05",2.008,2.017,1.999,2.017,3600.0],["1993-04-06",2.017,2.017,2.008,2.017,4000.0],["1993-04-07",2.008,2.008,2.008,2.008,400.0],["1993-04-08",2.008,2.017,2.008,2.008,2800.0],["1993-04-12",2.008,2.008,2.008,2.008,0.0],["1993-04-13",2.008,2.008,1.999,1.999,6400.0],["1993-04-14",2.017,2.035,2.008,2.017,14400.0],["1993-04-15",2.035,2.053,2.035,2.053,8000.0],["1993-04-16",2.0711,2.0801,2.0711,2.0801,2000.0],["1993-04-19",2.0711,2.0891,2.0711,2.0891,6000.0],["1993-04-20",2.1431,2.1431,2.1431,2.1431,88000.0],["1993-04-21",2.1251,2.1251,2.1251,2.1251,1200.0],["1993-04-22",2.1251,2.1251,2.1251,2.1251,0.0],["1993-04-23",2.1071,2.1071,2.1071,2.1071,2400.0],["1993-04-26",2.1071,2.1071,2.1071,2.1071,400.0],["1993-04-27",2.1161,2.1161,2.0621,2.0621,20800.0],["1993-04-28",2.0621,2.0621,2.0621,2.0621,0.0],["1993-04-29",2.0621,2.0621,2.0621,2.0621,0.0],["1993-04-30",2.053,2.053,2.053,2.053,1600.0],["1993-05-03",2.053,2.053,2.053,2.053,0.0],["1993-05-04",2.053,2.053,2.053,2.053,0.0],["1993-05-05",2.053,2.053,2.053,2.053,0.0],["1993-05-06",2.053,2.0621,2.053,2.0621,1600.0],["1993-05-07",2.044,2.044,2.044,2.044,3200.0],["1993-05-10",2.044,2.044,2.044,2.044,0.0],["1993-05-11",2.017,2.017,2.017,2.017,20000.0],["1993-05-12",1.999,1.999,1.981,1.981,8000.0],["1993-05-13",1.981,1.99,1.981,1.99,2000.0],["1993-05-14",1.972,1.99,1.972,1.972,11600.0],["1993-05-17",1.972,1.981,1.972,1.981,18000.0],["1993-05-18",1.99,1.99,1.981,1.981,1200.0],["1993-05-19",1.972,1.981,1.972,1.981,3200.0],["1993-05-20",1.981,1.981,1.981,1.981,0.0],["1993-05-21",1.981,1.981,1.981,1.981,800.0],["1993-05-24",1.972,1.972,1.972,1.972,1200.0],["1993-05-25",1.972,1.972,1.972,1.972,0.0],["1993-05-26",1.981,1.981,1.981,1.981,400.0],["1993-05-27",1.981,1.981,1.981,1.981,0.0],["1993-05-28",1.972,1.972,1.972,1.972,2400.0],["1993-06-01",1.981,1.981,1.981,1.981,8000.0],["1993-06-02",1.981,1.981,1.981,1.981,0.0],["1993-06-03",1.972,1.972,1.972,1.972,400.0],["1993-06-04",1.972,1.972,1.972,1.972,0.0],["1993-06-07",1.963,1.963,1.963,1.963,3200.0],["1993-06-08",1.963,1.963,1.963,1.963,800.0],["1993-06-09",1.963,1.963,1.963,1.963,0.0],["1993-06-10",1.954,1.954,1.954,1.954,6000.0],["1993-06-11",1.954,1.954,1.954,1.954,400.0],["1993-06-14",1.945,1.945,1.945,1.945,1200.0],["1993-06-15",1.954,1.954,1.954,1.954,400.0],["1993-06-16",1.954,1.954,1.954,1.954,0.0],["1993-06-17",1.945,1.945,1.945,1.945,2400.0],["1993-06-18",1.963,1.999,1.963,1.999,18000.0],["1993-06-21",1.99,1.999,1.99,1.999,4000.0],["1993-06-22",1.999,1.999,1.999,1.999,1200.0],["1993-06-23",1.981,1.981,1.963,1.972,8400.0],["1993-06-24",1.963,1.963,1.963,1.963,1200.0],["1993-06-25",1.9266,1.9266,1.9266,1.9266,18800.0],["1993-06-28",1.9357,1.9448,1.9357,1.9448,7600.0],["1993-06-29",1.9448,1.9448,1.9448,1.9448,400.0],["1993-06-30",1.9448,1.9448,1.9448,1.9448,0.0],["1993-07-01",1.9448,1.9448,1.9448,1.9448,0.0],["1993-07-02",1.9539,1.9539,1.9539,1.9539,400.0],["1993-07-06",1.9721,2.0084,1.963,2.0084,27600.0],["1993-07-07",2.0175,2.0266,2.0175,2.0175,4800.0],["1993-07-08",2.0357,2.0357,2.0357,2.0357,5600.0],["1993-07-09",2.0357,2.0357,2.0357,2.0357,800.0],["1993-07-12",2.0357,2.0357,2.0357,2.0357,4400.0],["1993-07-13",2.0357,2.0357,2.0357,2.0357,4800.0],["1993-07-14",2.0539,2.0721,2.0539,2.0721,12400.0],["1993-07-15",2.0811,2.1175,2.0811,2.1175,14800.0],["1993-07-16",2.1266,2.1811,2.1175,2.1811,91200.0],["1993-07-19",2.1811,2.1811,2.1629,2.1629,7200.0],["1993-07-20",2.1629,2.172,2.1629,2.172,4400.0],["1993-07-21",2.1811,2.1902,2.1811,2.1902,14000.0],["1993-07-22",2.1993,2.1993,2.1811,2.1902,101600.0],["1993-07-23",2.1811,2.1902,2.1811,2.1811,4000.0],["1993-07-26",2.1811,2.1811,2.172,2.172,4000.0],["1993-07-27",2.172,2.172,2.172,2.172,0.0],["1993-07-28",2.1629,2.1629,2.1629,2.1629,400.0],["1993-07-29",2.1629,2.2084,2.1629,2.2084,16000.0],["1993-07-30",2.1902,2.2084,2.1902,2.2084,6400.0],["1993-08-02",2.2084,2.2084,2.2084,2.2084,0.0],["1993-08-03",2.2084,2.2084,2.2084,2.2084,0.0],["1993-08-04",2.1993,2.1993,2.1811,2.1811,8000.0],["1993-08-05",2.172,2.172,2.172,2.172,4000.0],["1993-08-06",2.1811,2.1811,2.1811,2.1811,4800.0],["1993-08-09",2.172,2.172,2.172,2.172,400.0],["1993-08-10",2.1811,2.1811,2.1811,2.1811,1200.0],["1993-08-11",2.2447,2.2447,2.1811,2.1811,4800.0],["1993-08-12",2.1811,2.1811,2.172,2.1811,10800.0],["1993-08-13",2.1811,2.1811,2.1811,2.1811,2400.0],["1993-08-16",2.1811,2.2538,2.1811,2.2538,38800.0],["1993-08-17",2.2538,2.2538,2.2447,2.2538,12400.0],["1993-08-18",2.2538,2.2538,2.2356,2.2447,11200.0],["1993-08-19",2.2266,2.2266,2.2266,2.2266,4800.0],["1993-08-20",2.2266,2.2266,2.2266,2.2266,0.0],["1993-08-23",2.2266,2.2266,2.2266,2.2266,0.0],["1993-08-24",2.2266,2.2266,2.2266,2.2266,0.0],["1993-08-25",2.2356,2.2356,2.2356,2.2356,800.0],["1993-08-26",2.2538,2.2629,2.2538,2.2629,2800.0],["1993-08-27",2.2811,2.3265,2.2811,2.3265,40000.0],["1993-08-30",2.3174,2.3174,2.2993,2.2993,8000.0],["1993-08-31",2.2902,2.2902,2.2902,2.2902,11200.0],["1993-09-01",2.272,2.272,2.2629,2.2629,4400.0],["1993-09-02",2.2447,2.2538,2.2447,2.2538,5200.0],["1993-09-03",2.2356,2.2447,2.2356,2.2447,2400.0],["1993-09-07",2.2356,2.2538,2.2356,2.2538,2400.0],["1993-09-08",2.2265,2.2356,2.2265,2.2356,800.0],["1993-09-09",2.2175,2.2266,2.2175,2.2266,2800.0],["1993-09-10",2.2266,2.2266,2.2266,2.2266,800.0],["1993-09-13",2.2084,2.2175,2.2084,2.2084,8400.0],["1993-09-14",2.2084,2.2084,2.2084,2.2084,0.0],["1993-09-15",2.2084,2.2084,2.2084,2.2084,1600.0],["1993-09-16",2.2175,2.2175,2.2175,2.2175,400.0],["1993-09-17",2.2084,2.2175,2.1993,2.2084,7600.0],["1993-09-20",2.2084,2.2084,2.1811,2.1811,6800.0],["1993-09-21",2.1811,2.1811,2.1811,2.1811,0.0],["1993-09-22",2.1902,2.1902,2.1811,2.1902,6000.0],["1993-09-23",2.172,2.1811,2.172,2.1811,2000.0],["1993-09-24",2.1811,2.1811,2.1811,2.1811,0.0],["1993-09-27",2.1719,2.1719,2.1719,2.1719,3200.0],["1993-09-28",2.1719,2.1719,2.1719,2.1719,0.0],["1993-09-29",2.1719,2.1719,2.1719,2.1719,1200.0],["1993-09-30",2.1811,2.1811,2.1811,2.1811,1200.0],["1993-10-01",2.1811,2.1811,2.1811,2.1811,0.0],["1993-10-04",2.1811,2.1994,2.1811,2.1994,2400.0],["1993-10-05",2.1994,2.1994,2.1994,2.1994,10000.0],["1993-10-06",2.1994,2.2086,2.1994,2.2086,4000.0],["1993-10-07",2.2086,2.2086,2.2086,2.2086,400.0],["1993-10-08",2.2086,2.2453,2.2086,2.2453,4800.0],["1993-10-11",2.2544,2.2544,2.2544,2.2544,800.0],["1993-10-12",2.2728,2.2911,2.2636,2.2636,14000.0],["1993-10-13",2.2636,2.2636,2.2636,2.2636,8000.0],["1993-10-14",2.2636,2.2636,2.2636,2.2636,0.0],["1993-10-15",2.2728,2.3277,2.2728,2.3277,51600.0],["1993-10-18",2.3461,2.3827,2.3277,2.3277,55600.0],["1993-10-19",2.3369,2.3369,2.3186,2.3186,8800.0],["1993-10-20",2.3277,2.3277,2.3277,2.3277,3600.0],["1993-10-21",2.3186,2.3186,2.3186,2.3186,1200.0],["1993-10-22",2.3186,2.3186,2.3094,2.3094,2400.0],["1993-10-25",2.3094,2.3094,2.3094,2.3094,400.0],["1993-10-26",2.3002,2.3002,2.2819,2.2819,4800.0],["1993-10-27",2.2911,2.3094,2.2911,2.3094,8400.0],["1993-10-28",2.3094,2.3094,2.3094,2.3094,0.0],["1993-10-29",2.3002,2.3461,2.3002,2.3461,28000.0],["1993-11-01",2.3277,2.3277,2.3277,2.3277,2000.0],["1993-11-02",2.3369,2.3369,2.3369,2.3369,10400.0],["1993-11-03",2.3277,2.3277,2.3094,2.3094,3200.0],["1993-11-04",2.3002,2.3002,2.3002,2.3002,400.0],["1993-11-05",2.3094,2.3094,2.3094,2.3094,400.0],["1993-11-08",2.2911,2.3094,2.2911,2.3094,3200.0],["1993-11-09",2.3277,2.3277,2.3094,2.3094,6000.0],["1993-11-10",2.2911,2.3094,2.2911,2.2911,5600.0],["1993-11-11",2.2911,2.2911,2.2911,2.2911,0.0],["1993-11-12",2.2911,2.2911,2.2911,2.2911,0.0],["1993-11-15",2.3094,2.3277,2.3094,2.3186,9600.0],["1993-11-16",2.3277,2.3644,2.3277,2.3644,6800.0],["1993-11-17",2.3644,2.3736,2.3461,2.3552,10000.0],["1993-11-18",2.3552,2.3644,2.3552,2.3644,1600.0],["1993-11-19",2.3552,2.4194,2.3552,2.4194,12400.0],["1993-11-22",2.4194,2.4194,2.4011,2.4011,3200.0],["1993-11-23",2.4011,2.4011,2.4011,2.4011,400.0],["1993-11-24",2.4194,2.4194,2.4011,2.4011,5600.0],["1993-11-26",2.4011,2.4011,2.4011,2.4011,1200.0],["1993-11-29",2.4194,2.4194,2.4194,2.4194,8000.0],["1993-11-30",2.4194,2.4194,2.4194,2.4194,800.0],["1993-12-01",2.4102,2.4102,2.3644,2.3827,36000.0],["1993-12-02",2.3827,2.3919,2.3644,2.3827,48400.0],["1993-12-03",2.3827,2.3827,2.3644,2.3644,1600.0],["1993-12-06",2.3827,2.3827,2.3827,2.3827,400.0],["1993-12-07",2.3644,2.3644,2.3644,2.3644,3600.0],["1993-12-08",2.3644,2.3644,2.3461,2.3461,7600.0],["1993-12-09",2.3644,2.3644,2.3644,2.3644,400.0],["1993-12-10",2.3461,2.3461,2.3369,2.3369,4400.0],["1993-12-13",2.3461,2.3461,2.3461,2.3461,2400.0],["1993-12-14",2.3644,2.3644,2.3644,2.3644,800.0],["1993-12-15",2.3644,2.3644,2.3644,2.3644,6400.0],["1993-12-16",2.3827,2.4194,2.3827,2.4011,16800.0],["1993-12-17",2.4194,2.4285,2.4194,2.4194,6800.0],["1993-12-20",2.4377,2.4377,2.4194,2.4194,6400.0],["1993-12-21",2.4194,2.4194,2.4194,2.4194,800.0],["1993-12-22",2.4377,2.4744,2.4377,2.4744,15200.0],["1993-12-23",2.4835,2.4835,2.4835,2.4835,400.0],["1993-12-27",2.4835,2.4835,2.4835,2.4835,0.0],["1993-12-28",2.485,2.4942,2.485,2.4942,2000.0],["1993-12-29",2.485,2.5312,2.485,2.5312,7600.0],["1993-12-30",2.5312,2.5682,2.5312,2.5682,4000.0],["1993-12-31",2.5866,2.6051,2.5682,2.6051,11200.0],["1994-01-03",2.6236,2.6605,2.6143,2.6605,14000.0],["1994-01-04",2.6698,2.6698,2.6605,2.6605,4800.0],["1994-01-05",2.6605,2.716,2.6605,2.6975,58800.0],["1994-01-06",2.6975,2.7344,2.6975,2.7344,8400.0],["1994-01-07",2.7344,2.7344,2.6975,2.716,8400.0],["1994-01-10",2.6975,2.7252,2.6975,2.7252,12000.0],["1994-01-11",2.716,2.716,2.6975,2.7067,22400.0],["1994-01-12",2.6975,2.6975,2.6605,2.6605,10400.0],["1994-01-13",2.6605,2.679,2.6421,2.679,4400.0],["1994-01-14",2.6975,2.7344,2.679,2.7344,15200.0],["1994-01-17",2.716,2.7714,2.716,2.7714,14000.0],["1994-01-18",2.7714,2.8638,2.7714,2.8638,73600.0],["1994-01-19",2.8822,2.8822,2.8268,2.8361,36800.0],["1994-01-20",2.8545,2.8545,2.8361,2.8453,30400.0],["1994-01-21",2.8453,2.8453,2.8268,2.8453,41200.0],["1994-01-24",2.8268,2.9007,2.8268,2.9007,15600.0],["1994-01-25",2.9192,2.9931,2.9192,2.9931,24800.0],["1994-01-26",2.9746,2.9746,2.9561,2.9561,14800.0],["1994-01-27",2.9746,2.9931,2.9561,2.9746,17200.0],["1994-01-28",2.9562,2.9562,2.9377,2.9469,17600.0],["1994-01-31",2.9284,2.9746,2.9284,2.9746,26000.0],["1994-02-01",2.9561,2.9746,2.9561,2.9746,2800.0],["1994-02-02",2.9561,2.9561,2.9377,2.9377,7200.0],["1994-02-03",2.9192,2.9192,2.9007,2.91,6800.0],["1994-02-04",2.8915,2.8915,2.8822,2.8915,6400.0],["1994-02-07",2.8915,2.8915,2.8915,2.8915,0.0],["1994-02-08",2.8915,2.8915,2.8915,2.8915,0.0],["1994-02-09",2.8822,2.8822,2.873,2.8822,26400.0],["1994-02-10",2.8638,2.8638,2.8638,2.8638,3600.0],["1994-02-11",2.8453,2.8638,2.7899,2.7899,25000.0],["1994-02-14",2.8083,2.8083,2.8083,2.8083,8200.0],["1994-02-15",2.8083,2.8822,2.8083,2.8822,25000.0],["1994-02-16",2.8822,2.8822,2.8453,2.8638,26400.0],["1994-02-17",2.8638,2.8638,2.7899,2.7899,10200.0],["1994-02-18",2.8083,2.8268,2.8083,2.8083,1600.0],["1994-02-22",2.7899,2.8083,2.7899,2.7899,2600.0],["1994-02-23",2.7714,2.8083,2.7714,2.8083,3800.0],["1994-02-24",2.7899,2.7899,2.7899,2.7899,9000.0],["1994-02-25",2.7899,2.8083,2.7899,2.8083,600.0],["1994-02-28",2.8083,2.8268,2.7899,2.8268,9200.0],["1994-03-01",2.8083,2.8083,2.7344,2.7529,27000.0],["1994-03-02",2.7529,2.7529,2.7344,2.7344,3000.0],["1994-03-03",2.7344,2.7344,2.6605,2.6605,18000.0],["1994-03-04",2.6605,2.6605,2.6236,2.6236,8800.0],["1994-03-07",2.6421,2.716,2.6421,2.716,8000.0],["1994-03-08",2.6605,2.6605,2.6605,2.6605,3200.0],["1994-03-09",2.6421,2.6421,2.6421,2.6421,4800.0],["1994-03-10",2.6421,2.6421,2.6421,2.6421,0.0],["1994-03-11",2.6421,2.6421,2.5866,2.6236,31600.0],["1994-03-14",2.6236,2.6236,2.6236,2.6236,11400.0],["1994-03-15",2.5866,2.5866,2.5497,2.5866,15800.0],["1994-03-16",2.5866,2.5866,2.5682,2.5866,6200.0],["1994-03-17",2.5497,2.5682,2.5497,2.5682,1200.0],["1994-03-18",2.5682,2.5866,2.5127,2.5127,7600.0],["1994-03-21",2.4943,2.5127,2.4943,2.5127,7600.0],["1994-03-22",2.5497,2.5497,2.5127,2.5127,7400.0],["1994-03-23",2.5127,2.5127,2.4758,2.4758,2800.0],["1994-03-24",2.4758,2.4942,2.4758,2.4758,11600.0],["1994-03-25",2.4966,2.4966,2.4966,2.4966,1600.0],["1994-03-28",2.5153,2.5712,2.5153,2.5712,12400.0],["1994-03-29",2.5712,2.5898,2.5525,2.5525,12800.0],["1994-03-30",2.5339,2.5339,2.4966,2.5339,3200.0],["1994-03-31",2.5712,2.6457,2.5339,2.5339,38200.0],["1994-04-04",2.5339,2.5339,2.5339,2.5339,12000.0],["1994-04-05",2.5339,2.5339,2.478,2.478,22800.0],["1994-04-06",2.4966,2.5153,2.4966,2.5153,1600.0],["1994-04-07",2.5525,2.5712,2.5525,2.5712,600.0],["1994-04-08",2.5712,2.5712,2.5153,2.5153,17400.0],["1994-04-11",2.4966,2.4966,2.4966,2.4966,3600.0],["1994-04-12",2.4966,2.5525,2.4966,2.5525,2200.0],["1994-04-13",2.5898,2.6084,2.5898,2.6084,11400.0],["1994-04-14",2.5712,2.5898,2.5712,2.5898,1200.0],["1994-04-15",2.5898,2.6084,2.5712,2.6084,77200.0],["1994-04-18",2.6084,2.7202,2.6084,2.683,22000.0],["1994-04-19",2.7016,2.7016,2.683,2.7016,5000.0],["1994-04-20",2.7016,2.7202,2.6457,2.6457,91800.0],["1994-04-21",2.6457,2.6643,2.6457,2.6643,23200.0],["1994-04-22",2.6643,2.6643,2.6643,2.6643,1200.0],["1994-04-25",2.6643,2.6643,2.6457,2.6457,5800.0],["1994-04-26",2.6457,2.6457,2.6457,2.6457,7600.0],["1994-04-28",2.6084,2.6271,2.6084,2.6271,16800.0],["1994-04-29",2.6084,2.6084,2.5898,2.6084,10000.0],["1994-05-02",2.5712,2.6084,2.5712,2.6084,6200.0],["1994-05-03",2.6084,2.6084,2.6084,2.6084,600.0],["1994-05-04",2.6084,2.6084,2.5712,2.5712,1000.0],["1994-05-05",2.5525,2.5525,2.5525,2.5525,2000.0],["1994-05-06",2.5525,2.5525,2.5525,2.5525,800.0],["1994-05-09",2.5339,2.5339,2.5339,2.5339,5400.0],["1994-05-10",2.5525,2.6271,2.5339,2.5339,61200.0],["1994-05-11",2.5339,2.5339,2.4221,2.4221,8000.0],["1994-05-12",2.4407,2.4407,2.4221,2.4407,1600.0],["1994-05-13",2.4221,2.4221,2.3849,2.3849,8000.0],["1994-05-16",2.3849,2.3849,2.3103,2.3103,24000.0],["1994-05-17",2.3476,2.3849,2.3476,2.3849,4600.0],["1994-05-18",2.3849,2.4035,2.3476,2.4035,12200.0],["1994-05-19",2.4221,2.4221,2.3849,2.4221,11400.0],["1994-05-20",2.4594,2.4966,2.4221,2.4594,7600.0],["1994-05-23",2.4221,2.5153,2.4221,2.5153,9800.0],["1994-05-24",2.5339,2.5339,2.5339,2.5339,8800.0],["1994-05-25",2.4966,2.5898,2.4966,2.5898,13800.0],["1994-05-26",2.5898,2.5898,2.5898,2.5898,0.0],["1994-05-27",2.5898,2.5898,2.5898,2.5898,0.0],["1994-05-31",2.5898,2.5898,2.5712,2.5712,2000.0],["1994-06-01",2.5712,2.5712,2.5525,2.5525,5000.0],["1994-06-02",2.5525,2.5525,2.5525,2.5525,0.0],["1994-06-03",2.5339,2.5525,2.5339,2.5525,9200.0],["1994-06-06",2.5525,2.5525,2.5339,2.5339,4000.0],["1994-06-07",2.5339,2.5339,2.5339,2.5339,600.0],["1994-06-08",2.5712,2.5898,2.5712,2.5898,5600.0],["1994-06-09",2.6084,2.6084,2.6084,2.6084,10000.0],["1994-06-10",2.6271,2.6457,2.6271,2.6271,1800.0],["1994-06-13",2.6271,2.6271,2.6271,2.6271,0.0],["1994-06-14",2.6457,2.6457,2.6084,2.6084,2000.0],["1994-06-15",2.6457,2.683,2.6457,2.683,24800.0],["1994-06-16",2.683,2.7202,2.683,2.7202,27000.0],["1994-06-17",2.7575,2.7575,2.7202,2.7389,16600.0],["1994-06-20",2.7016,2.7016,2.6457,2.6457,5600.0],["1994-06-21",2.6457,2.683,2.6457,2.683,7200.0],["1994-06-22",2.6457,2.7016,2.6457,2.683,12000.0],["1994-06-23",2.7016,2.7016,2.7016,2.7016,2200.0],["1994-06-24",2.7016,2.7016,2.683,2.683,3200.0],["1994-06-27",2.6664,2.6664,2.6664,2.6664,0.0],["1994-06-28",2.6664,2.6664,2.6664,2.6664,400.0],["1994-06-29",2.6664,2.6664,2.6664,2.6664,3400.0],["1994-06-30",2.6477,2.6477,2.6101,2.6101,14400.0],["1994-07-01",2.5913,2.5913,2.5725,2.5725,3600.0],["1994-07-05",2.5725,2.5725,2.5725,2.5725,0.0],["1994-07-06",2.6101,2.6477,2.6101,2.6289,2800.0],["1994-07-07",2.6289,2.6664,2.6289,2.6664,2600.0],["1994-07-08",2.704,2.8167,2.704,2.7791,71000.0],["1994-07-11",2.7791,2.8167,2.7603,2.8167,27800.0],["1994-07-12",2.7603,2.7603,2.7603,2.7603,6400.0],["1994-07-13",2.7603,2.7603,2.7603,2.7603,400.0],["1994-07-14",2.7603,2.7603,2.7415,2.7415,1200.0],["1994-07-15",2.7415,2.8542,2.7415,2.8542,52200.0],["1994-07-18",2.8354,2.8542,2.7979,2.8542,21400.0],["1994-07-19",2.8354,2.8542,2.7979,2.8542,67600.0],["1994-07-20",2.8354,2.8542,2.8354,2.8542,800.0],["1994-07-21",2.8542,2.8542,2.7791,2.7979,20600.0],["1994-07-22",2.7603,2.7603,2.7415,2.7415,3000.0],["1994-07-25",2.7415,2.7415,2.7415,2.7415,0.0],["1994-07-26",2.7228,2.7228,2.704,2.704,4000.0],["1994-07-27",2.7415,2.7415,2.704,2.704,2400.0],["1994-07-28",2.704,2.704,2.6664,2.6664,3200.0],["1994-07-29",2.6664,2.704,2.6289,2.704,35800.0],["1994-08-01",2.6664,2.6852,2.6477,2.6852,4000.0],["1994-08-02",2.6477,2.6852,2.6477,2.6852,5000.0],["1994-08-03",2.6477,2.6664,2.5913,2.5913,5200.0],["1994-08-04",2.6101,2.6101,2.6101,2.6101,400.0],["1994-08-05",2.6101,2.6101,2.6101,2.6101,0.0],["1994-08-08",2.6477,2.6477,2.6477,2.6477,6600.0],["1994-08-09",2.6477,2.6477,2.5913,2.5913,33800.0],["1994-08-10",2.6101,2.6101,2.535,2.535,3800.0],["1994-08-11",2.535,2.535,2.535,2.535,1000.0],["1994-08-12",2.5162,2.535,2.5162,2.535,1400.0],["1994-08-15",2.5162,2.5538,2.5162,2.5538,8800.0],["1994-08-16",2.535,2.5538,2.535,2.5538,1600.0],["1994-08-17",2.535,2.535,2.4974,2.4974,5600.0],["1994-08-18",2.4787,2.4974,2.4787,2.4974,3400.0],["1994-08-19",2.4787,2.4974,2.4787,2.4787,9600.0],["1994-08-22",2.4974,2.5162,2.4787,2.5162,5200.0],["1994-08-23",2.4974,2.535,2.4974,2.5162,4400.0],["1994-08-24",2.5162,2.5162,2.5162,2.5162,600.0],["1994-08-25",2.5162,2.5162,2.5162,2.5162,3000.0],["1994-08-26",2.5162,2.5162,2.4974,2.4974,4200.0],["1994-08-29",2.5162,2.535,2.4974,2.5162,5200.0],["1994-08-30",2.4974,2.5538,2.4974,2.5538,8400.0],["1994-08-31",2.5725,2.5725,2.5725,2.5725,400.0],["1994-09-01",2.5913,2.6101,2.5725,2.5725,4200.0],["1994-09-02",2.5725,2.5725,2.5725,2.5725,1600.0],["1994-09-06",2.5725,2.5725,2.535,2.535,9600.0],["1994-09-07",2.5162,2.5162,2.5162,2.5162,1400.0],["1994-09-08",2.535,2.535,2.5162,2.5162,4200.0],["1994-09-09",2.4787,2.4787,2.4411,2.4787,6400.0],["1994-09-12",2.4787,2.5162,2.4599,2.5162,5000.0],["1994-09-13",2.5538,2.6101,2.5538,2.5913,8000.0],["1994-09-14",2.5913,2.5913,2.5913,2.5913,0.0],["1994-09-15",2.5538,2.6101,2.5538,2.6101,38800.0],["1994-09-16",2.6101,2.6101,2.5725,2.5725,5000.0],["1994-09-19",2.5725,2.5725,2.5725,2.5725,0.0],["1994-09-20",2.5725,2.5913,2.5725,2.5913,7400.0],["1994-09-21",2.5538,2.5538,2.5538,2.5538,2400.0],["1994-09-22",2.535,2.535,2.4974,2.535,1800.0],["1994-09-23",2.5162,2.5162,2.4599,2.4599,6000.0],["1994-09-26",2.4411,2.4411,2.4411,2.4411,3000.0],["1994-09-27",2.4244,2.4434,2.4244,2.4434,3200.0],["1994-09-28",2.4623,2.4623,2.4623,2.4623,200.0],["1994-09-29",2.4623,2.4623,2.4434,2.4434,3600.0],["1994-09-30",2.4244,2.4244,2.2729,2.2918,16600.0],["1994-10-03",2.3108,2.3108,2.254,2.2918,13200.0],["1994-10-04",2.2729,2.2729,2.0456,2.1782,54200.0],["1994-10-05",2.1971,2.254,2.1593,2.254,35800.0],["1994-10-06",2.2729,2.2729,2.254,2.2729,25200.0],["1994-10-07",2.3108,2.3108,2.2729,2.2918,46000.0],["1994-10-10",2.3108,2.3108,2.3108,2.3108,3000.0],["1994-10-11",2.3297,2.3297,2.3108,2.3297,26600.0],["1994-10-12",2.3297,2.3297,2.3108,2.3108,11400.0],["1994-10-13",2.3108,2.3297,2.2918,2.3297,19800.0],["1994-10-14",2.2918,2.3297,2.2918,2.3297,71200.0],["1994-10-17",2.3297,2.3297,2.3108,2.3297,12400.0],["1994-10-18",2.3487,2.3487,2.3108,2.3108,27000.0],["1994-10-19",2.3297,2.3297,2.3108,2.3108,14000.0],["1994-10-20",2.3108,2.3297,2.2918,2.3108,21400.0],["1994-10-21",2.2918,2.2918,2.2918,2.2918,3800.0],["1994-10-24",2.2729,2.2918,2.2729,2.2729,3600.0],["1994-10-25",2.2729,2.2729,2.2729,2.2729,11400.0],["1994-10-26",2.2729,2.2729,2.1971,2.1971,24400.0],["1994-10-27",2.1971,2.1971,2.1593,2.1593,3400.0],["1994-10-28",2.1782,2.1971,2.1782,2.1782,1400.0],["1994-10-31",2.1782,2.1782,2.1593,2.1593,13400.0],["1994-11-01",2.1593,2.1593,2.1403,2.1593,20000.0],["1994-11-02",2.1593,2.1971,2.1403,2.1403,9600.0],["1994-11-03",2.1403,2.1593,2.1403,2.1403,14800.0],["1994-11-04",2.1403,2.1593,2.1403,2.1403,12000.0],["1994-11-07",2.1214,2.1403,2.1214,2.1214,9200.0],["1994-11-08",2.1403,2.1593,2.1214,2.1214,5400.0],["1994-11-09",2.1403,2.1403,2.1403,2.1403,14800.0],["1994-11-10",2.1403,2.1403,2.1214,2.1403,7800.0],["1994-11-11",2.1403,2.1593,2.1214,2.1593,14400.0],["1994-11-14",2.1403,2.1971,2.1214,2.1971,11400.0],["1994-11-15",2.1593,2.1782,2.1593,2.1593,39000.0],["1994-11-16",2.1593,2.1782,2.1593,2.1782,15800.0],["1994-11-17",2.1782,2.1782,2.1403,2.1593,4000.0],["1994-11-18",2.1403,2.1593,2.1403,2.1593,5600.0],["1994-11-21",2.1403,2.1593,2.1403,2.1593,1000.0],["1994-11-22",2.1214,2.1403,2.1024,2.1024,26400.0],["1994-11-23",2.1214,2.1214,2.0835,2.1024,19200.0],["1994-11-25",2.0835,2.0835,2.0835,2.0835,200.0],["1994-11-28",2.0835,2.1403,2.0835,2.1403,13000.0],["1994-11-29",2.1214,2.1214,2.0835,2.1024,6200.0],["1994-11-30",2.1214,2.1214,2.1024,2.1024,3800.0],["1994-12-01",2.1024,2.1024,2.1024,2.1024,0.0],["1994-12-02",2.1024,2.1024,2.0835,2.1024,10000.0],["1994-12-05",2.0835,2.0835,2.0646,2.0835,12600.0],["1994-12-06",2.1024,2.1024,2.0835,2.1024,11600.0],["1994-12-07",2.0835,2.0835,2.0835,2.0835,2200.0],["1994-12-08",2.0835,2.1403,2.0835,2.1403,22200.0],["1994-12-09",2.1308,2.1308,2.1024,2.1214,8000.0],["1994-12-12",2.1024,2.1024,2.0835,2.0835,10600.0],["1994-12-13",2.0646,2.1024,2.0646,2.0835,37200.0],["1994-12-14",2.0646,2.0835,2.0456,2.0646,6800.0],["1994-12-15",2.0835,2.1214,2.0835,2.1214,65800.0],["1994-12-16",2.1214,2.1214,2.0646,2.0646,29400.0],["1994-12-19",2.0646,2.1024,2.0456,2.0835,17400.0],["1994-12-20",2.1024,2.1403,2.0646,2.1024,23600.0],["1994-12-21",2.1214,2.1214,2.1024,2.1214,30600.0],["1994-12-22",2.1214,2.1214,2.1024,2.1214,18400.0],["1994-12-23",2.1076,2.1267,2.1076,2.1076,7200.0],["1994-12-27",2.1459,2.1459,2.1267,2.1267,7400.0],["1994-12-28",2.1459,2.1459,2.1459,2.1459,25400.0],["1994-12-29",2.1267,2.1267,2.0884,2.0884,25400.0],["1994-12-30",2.0884,2.1076,2.0693,2.0693,25400.0],["1995-01-03",2.0693,2.0884,2.0693,2.0884,9000.0],["1995-01-04",2.0884,2.0884,2.0501,2.0501,28800.0],["1995-01-05",2.0501,2.0693,2.0118,2.0118,75800.0],["1995-01-06",2.0309,2.0884,2.0309,2.0884,16600.0],["1995-01-09",2.1076,2.1076,2.0884,2.1076,20400.0],["1995-01-10",2.0884,2.0884,2.0501,2.0693,13200.0],["1995-01-11",2.0693,2.0884,2.0693,2.0693,18000.0],["1995-01-12",2.0693,2.0693,2.0501,2.0693,118600.0],["1995-01-13",2.0884,2.1459,2.0884,2.1459,168200.0],["1995-01-16",2.1459,2.1459,2.1459,2.1459,15400.0],["1995-01-17",2.1459,2.1651,2.1267,2.1459,44600.0],["1995-01-18",2.1267,2.1459,2.1076,2.1267,14200.0],["1995-01-19",2.1076,2.1076,2.0884,2.1076,20600.0],["1995-01-20",2.1076,2.1076,2.0884,2.0884,8200.0],["1995-01-23",2.0693,2.0884,2.0693,2.0884,6800.0],["1995-01-24",2.0884,2.0884,2.0693,2.0693,15000.0],["1995-01-25",2.0884,2.0884,2.0884,2.0884,9200.0],["1995-01-26",2.1076,2.1076,2.0884,2.0884,27400.0],["1995-01-27",2.0884,2.1076,2.0884,2.1076,18600.0],["1995-01-30",2.1076,2.1076,2.0884,2.1076,22200.0],["1995-01-31",2.1076,2.1076,2.0884,2.0884,18000.0],["1995-02-01",2.0884,2.1076,2.0884,2.1076,1600.0],["1995-02-02",2.1267,2.1267,2.1076,2.1076,6800.0],["1995-02-03",2.1076,2.1076,2.0501,2.0501,27800.0],["1995-02-06",2.0693,2.1076,2.0693,2.0693,5800.0],["1995-02-07",2.0693,2.1076,2.0693,2.1076,6600.0],["1995-02-08",2.0693,2.1076,2.0693,2.0884,14600.0],["1995-02-09",2.1076,2.1076,2.0693,2.1076,9600.0],["1995-02-10",2.1076,2.1076,2.1076,2.1076,8800.0],["1995-02-13",2.0884,2.1076,2.0884,2.0884,11000.0],["1995-02-14",2.1076,2.1076,2.0884,2.1076,28000.0],["1995-02-15",2.1076,2.1459,2.1076,2.1459,105200.0],["1995-02-16",2.1459,2.1651,2.1459,2.1459,21200.0],["1995-02-17",2.1459,2.1651,2.1459,2.1651,11400.0],["1995-02-21",2.1651,2.1842,2.1651,2.1651,15600.0],["1995-02-22",2.1842,2.2034,2.1842,2.1842,5800.0],["1995-02-23",2.1651,2.2034,2.1651,2.2034,25000.0],["1995-02-24",2.2225,2.2225,2.2034,2.2034,18000.0],["1995-02-27",2.2225,2.2225,2.2034,2.2225,12600.0],["1995-02-28",2.2034,2.2034,2.1651,2.1651,32400.0],["1995-03-01",2.1842,2.2034,2.1651,2.1842,10400.0],["1995-03-02",2.2034,2.2034,2.1842,2.2034,7600.0],["1995-03-03",2.1842,2.1842,2.1842,2.1842,3400.0],["1995-03-06",2.1651,2.2034,2.1651,2.1842,23400.0],["1995-03-07",2.2034,2.2034,2.1459,2.2034,24200.0],["1995-03-08",2.1842,2.1842,2.1267,2.1459,11800.0],["1995-03-09",2.1651,2.1842,2.1651,2.1842,8200.0],["1995-03-10",2.1842,2.2034,2.1842,2.1842,7800.0],["1995-03-13",2.1842,2.2034,2.1842,2.2034,3000.0],["1995-03-14",2.1842,2.2034,2.1842,2.1842,19600.0],["1995-03-15",2.1842,2.2417,2.1842,2.2417,22400.0],["1995-03-16",2.2417,2.2417,2.2225,2.2225,11400.0],["1995-03-17",2.2034,2.2609,2.2034,2.2609,27000.0],["1995-03-20",2.2417,2.2609,2.2417,2.2417,20400.0],["1995-03-21",2.2417,2.2417,2.2034,2.2034,14800.0],["1995-03-22",2.2225,2.2225,2.2034,2.2225,7800.0],["1995-03-23",2.2034,2.2034,2.2034,2.2034,19000.0],["1995-03-24",2.2034,2.2034,2.1842,2.2034,19000.0],["1995-03-27",2.2282,2.2282,2.2282,2.2282,2400.0],["1995-03-28",2.2088,2.2476,2.2088,2.2088,20000.0],["1995-03-29",2.1894,2.2088,2.1701,2.1701,21800.0],["1995-03-30",2.1894,2.1894,2.1894,2.1894,8000.0],["1995-03-31",2.2088,2.2088,2.1507,2.1507,34200.0],["1995-04-03",2.1701,2.1701,2.1701,2.1701,22200.0],["1995-04-04",2.1701,2.1701,2.1507,2.1701,16200.0],["1995-04-05",2.1701,2.1701,2.1507,2.1507,46600.0],["1995-04-06",2.1701,2.2282,2.1507,2.2088,31600.0],["1995-04-07",2.2088,2.2088,2.1701,2.1701,22000.0],["1995-04-10",2.1894,2.1894,2.1894,2.1894,13600.0],["1995-04-11",2.2088,2.2088,2.2088,2.2088,7400.0],["1995-04-12",2.2282,2.2282,2.2088,2.2282,10000.0],["1995-04-13",2.2282,2.2476,2.2282,2.2282,7000.0],["1995-04-17",2.2282,2.2476,2.2088,2.2476,30200.0],["1995-04-18",2.2476,2.2669,2.2282,2.2669,16600.0],["1995-04-19",2.2476,2.2669,2.2476,2.2669,12400.0],["1995-04-20",2.3057,2.3638,2.3057,2.3638,55800.0],["1995-04-21",2.3638,2.4026,2.3638,2.4026,11200.0],["1995-04-24",2.4026,2.4026,2.3638,2.3832,15400.0],["1995-04-25",2.3638,2.3638,2.3638,2.3638,1400.0],["1995-04-26",2.3832,2.3832,2.3638,2.3832,6000.0],["1995-04-27",2.3638,2.4026,2.3638,2.4026,41200.0],["1995-04-28",2.3832,2.3832,2.3638,2.3638,18000.0],["1995-05-01",2.3638,2.4219,2.3638,2.4219,19400.0],["1995-05-02",2.4026,2.4413,2.4026,2.4413,14000.0],["1995-05-03",2.4219,2.4413,2.4219,2.4413,8200.0],["1995-05-04",2.4413,2.4413,2.4219,2.4219,79000.0],["1995-05-05",2.4026,2.4413,2.4026,2.4413,21400.0],["1995-05-08",2.4413,2.4607,2.4219,2.4607,14800.0],["1995-05-09",2.4413,2.4607,2.4413,2.4607,9200.0],["1995-05-10",2.4607,2.4607,2.4413,2.4413,4400.0],["1995-05-11",2.4607,2.4607,2.4413,2.4413,3600.0],["1995-05-12",2.4413,2.4607,2.4413,2.4413,3000.0],["1995-05-15",2.4219,2.4607,2.4219,2.4413,73400.0],["1995-05-16",2.4219,2.4219,2.4219,2.4219,5000.0],["1995-05-17",2.4219,2.4413,2.4219,2.4413,5600.0],["1995-05-18",2.4413,2.4413,2.4219,2.4413,16600.0],["1995-05-19",2.4219,2.4413,2.4219,2.4413,2200.0],["1995-05-22",2.4413,2.4413,2.4219,2.4413,4200.0],["1995-05-23",2.4413,2.4607,2.4413,2.4413,19400.0],["1995-05-24",2.4413,2.4413,2.4219,2.4413,8400.0],["1995-05-25",2.4219,2.4219,2.4026,2.4219,3800.0],["1995-05-26",2.4219,2.4219,2.3638,2.3638,9400.0],["1995-05-30",2.3444,2.3444,2.3251,2.3444,8400.0],["1995-05-31",2.3251,2.3251,2.2476,2.2669,21000.0],["1995-06-01",2.2669,2.2863,2.2476,2.2863,7800.0],["1995-06-02",2.2863,2.3057,2.2669,2.3057,28800.0],["1995-06-05",2.3057,2.3057,2.2863,2.2863,2600.0],["1995-06-06",2.2863,2.3057,2.2863,2.3057,3200.0],["1995-06-07",2.2863,2.3057,2.2863,2.2863,7800.0],["1995-06-08",2.3057,2.3057,2.2669,2.2863,9200.0],["1995-06-09",2.2863,2.2863,2.2476,2.2476,22600.0],["1995-06-12",2.2476,2.2669,2.2476,2.2669,9200.0],["1995-06-13",2.2669,2.2669,2.2282,2.2476,16800.0],["1995-06-14",2.2669,2.3251,2.2669,2.3251,15000.0],["1995-06-15",2.3057,2.3832,2.3057,2.3832,13800.0],["1995-06-16",2.4026,2.4026,2.3832,2.4026,45800.0],["1995-06-19",2.4026,2.4219,2.3832,2.4026,31400.0],["1995-06-20",2.4026,2.4219,2.4026,2.4219,40000.0],["1995-06-21",2.4219,2.4219,2.4026,2.4219,13800.0],["1995-06-22",2.4219,2.4219,2.4026,2.4026,18800.0],["1995-06-23",2.4026,2.4219,2.3832,2.3832,4800.0],["1995-06-26",2.3832,2.4026,2.3832,2.4026,3800.0],["1995-06-27",2.3832,2.4026,2.3638,2.4026,6600.0],["1995-06-28",2.3689,2.3689,2.3493,2.3493,4400.0],["1995-06-29",2.3297,2.3493,2.3297,2.3493,4200.0],["1995-06-30",2.3297,2.3689,2.3102,2.3689,17600.0],["1995-07-03",2.3689,2.3689,2.3297,2.3297,2600.0],["1995-07-05",2.3297,2.3493,2.3102,2.3493,13400.0],["1995-07-06",2.3297,2.3493,2.3297,2.3493,7000.0],["1995-07-07",2.3689,2.4276,2.3689,2.3885,13600.0],["1995-07-10",2.3102,2.3885,2.3102,2.3885,28400.0],["1995-07-11",2.3885,2.408,2.3297,2.3885,22400.0],["1995-07-12",2.3885,2.408,2.3493,2.3689,27800.0],["1995-07-13",2.3493,2.3493,2.3297,2.3493,7800.0],["1995-07-14",2.3493,2.3885,2.3102,2.3885,17800.0],["1995-07-17",2.3885,2.408,2.3885,2.408,9800.0],["1995-07-18",2.3885,2.408,2.3689,2.3885,8800.0],["1995-07-19",2.3689,2.408,2.3689,2.3885,27000.0],["1995-07-20",2.3885,2.4276,2.3885,2.4276,4400.0],["1995-07-21",2.3885,2.4276,2.3885,2.4276,3200.0],["1995-07-24",2.408,2.5059,2.408,2.5059,90800.0],["1995-07-25",2.5059,2.5255,2.4668,2.5255,33400.0],["1995-07-26",2.4864,2.5451,2.4864,2.5255,29400.0],["1995-07-27",2.5059,2.5255,2.5059,2.5059,27800.0],["1995-07-28",2.4864,2.5059,2.4668,2.4668,25600.0],["1995-07-31",2.4668,2.4668,2.4276,2.4276,28600.0],["1995-08-01",2.3885,2.4276,2.3885,2.4276,4600.0],["1995-08-02",2.408,2.4276,2.3885,2.3885,9000.0],["1995-08-03",2.3885,2.408,2.3885,2.3885,18200.0],["1995-08-04",2.3885,2.3885,2.3885,2.3885,5000.0],["1995-08-07",2.3689,2.3885,2.3689,2.3885,10800.0],["1995-08-08",2.3689,2.3689,2.3297,2.3297,10600.0],["1995-08-09",2.3102,2.3493,2.3102,2.3102,8400.0],["1995-08-10",2.3102,2.3493,2.2906,2.3493,10800.0],["1995-08-11",2.3493,2.3493,2.3493,2.3493,4000.0],["1995-08-14",2.3493,2.3493,2.3297,2.3297,3800.0],["1995-08-15",2.3297,2.3689,2.2906,2.3493,47800.0],["1995-08-16",2.3689,2.3689,2.3297,2.3493,16600.0],["1995-08-17",2.3493,2.3493,2.3297,2.3297,3800.0],["1995-08-18",2.3493,2.3493,2.3493,2.3493,7200.0],["1995-08-21",2.3297,2.3297,2.271,2.3297,13800.0],["1995-08-22",2.3297,2.3297,2.271,2.271,26600.0],["1995-08-23",2.2906,2.2906,2.271,2.2906,9400.0],["1995-08-24",2.2906,2.3102,2.271,2.3102,14400.0],["1995-08-25",2.2906,2.3297,2.2906,2.3102,17400.0],["1995-08-28",2.3102,2.3102,2.2906,2.2906,8800.0],["1995-08-29",2.3297,2.4276,2.3102,2.408,29800.0],["1995-08-30",2.4276,2.4472,2.4276,2.4472,7400.0],["1995-08-31",2.4472,2.4668,2.3493,2.3689,53000.0],["1995-09-01",2.3885,2.4864,2.3885,2.4864,22800.0],["1995-09-05",2.5059,2.5059,2.4472,2.4472,26800.0],["1995-09-06",2.4472,2.4668,2.408,2.4668,11600.0],["1995-09-07",2.4472,2.4668,2.408,2.4668,15800.0],["1995-09-08",2.4864,2.4864,2.4668,2.4668,15600.0],["1995-09-11",2.4668,2.4668,2.4472,2.4668,21200.0],["1995-09-12",2.4668,2.4668,2.4276,2.4472,4400.0],["1995-09-13",2.4472,2.4472,2.3885,2.4276,31000.0],["1995-09-14",2.4276,2.4668,2.4276,2.4668,21200.0],["1995-09-15",2.4472,2.4668,2.3689,2.4668,26600.0],["1995-09-18",2.4668,2.4864,2.4472,2.4864,34000.0],["1995-09-19",2.4864,2.5059,2.4864,2.5059,51600.0],["1995-09-20",2.5059,2.5255,2.5059,2.5255,17800.0],["1995-09-21",2.5255,2.5647,2.5255,2.5647,11600.0],["1995-09-22",2.5451,2.5647,2.5059,2.5451,15200.0],["1995-09-25",2.5451,2.5647,2.5059,2.5255,8600.0],["1995-09-26",2.5059,2.5255,2.5059,2.5059,20600.0],["1995-09-27",2.4719,2.5115,2.4719,2.4917,8000.0],["1995-09-28",2.4917,2.4917,2.4521,2.4719,53200.0],["1995-09-29",2.4719,2.5115,2.4719,2.5115,27200.0],["1995-10-02",2.4917,2.5461,2.4917,2.5461,8200.0],["1995-10-03",2.4917,2.5312,2.4917,2.4917,8200.0],["1995-10-04",2.5115,2.5115,2.5115,2.5115,3400.0],["1995-10-05",2.5115,2.5906,2.5115,2.5906,19000.0],["1995-10-06",2.5906,2.6894,2.5906,2.6697,41000.0],["1995-10-09",2.6697,2.6894,2.6499,2.6697,29200.0],["1995-10-10",2.6499,2.6499,2.4917,2.551,30600.0],["1995-10-11",2.5312,2.6301,2.5312,2.6301,11400.0],["1995-10-12",2.6697,2.6697,2.6499,2.6499,16200.0],["1995-10-13",2.6697,2.729,2.6499,2.7092,16800.0],["1995-10-16",2.729,2.7488,2.7092,2.7488,21400.0],["1995-10-17",2.729,2.729,2.7092,2.7092,16000.0],["1995-10-18",2.7092,2.7488,2.7092,2.7488,36400.0],["1995-10-19",2.729,2.7488,2.729,2.7488,4800.0],["1995-10-20",2.729,2.7685,2.729,2.7685,22800.0],["1995-10-23",2.7685,2.7685,2.729,2.729,15600.0],["1995-10-24",2.729,2.7488,2.6697,2.729,42000.0],["1995-10-25",2.729,2.729,2.7092,2.729,15400.0],["1995-10-26",2.7488,2.7488,2.729,2.729,21600.0],["1995-10-27",2.7488,2.7488,2.6894,2.7092,22400.0],["1995-10-30",2.729,2.7488,2.729,2.729,3400.0],["1995-10-31",2.729,2.7488,2.6103,2.6103,59200.0],["1995-11-01",2.6103,2.6499,2.6103,2.6103,15000.0],["1995-11-02",2.5906,2.5906,2.5708,2.5906,7200.0],["1995-11-03",2.5708,2.5906,2.551,2.5906,18000.0],["1995-11-06",2.5906,2.6499,2.5906,2.6499,4000.0],["1995-11-07",2.6697,2.729,2.6697,2.729,17000.0],["1995-11-08",2.729,2.729,2.6499,2.6894,13000.0],["1995-11-09",2.6697,2.6697,2.5906,2.5906,15400.0],["1995-11-10",2.6103,2.6103,2.5312,2.5708,14800.0],["1995-11-13",2.5906,2.5906,2.5708,2.5906,2800.0],["1995-11-14",2.5906,2.5906,2.5906,2.5906,0.0],["1995-11-15",2.5708,2.6103,2.5708,2.6103,15600.0],["1995-11-16",2.6103,2.6103,2.5906,2.6103,6000.0],["1995-11-17",2.6103,2.6499,2.6103,2.6499,3200.0],["1995-11-20",2.6301,2.6301,2.6103,2.6301,14400.0],["1995-11-21",2.6103,2.6697,2.6103,2.6499,4000.0],["1995-11-22",2.6499,2.6894,2.6499,2.6499,11400.0],["1995-11-24",2.6499,2.6697,2.6499,2.6697,2400.0],["1995-11-27",2.6697,2.7092,2.6697,2.7092,11600.0],["1995-11-28",2.6894,2.7092,2.6697,2.7092,10800.0],["1995-11-29",2.6894,2.6894,2.6499,2.6697,7800.0],["1995-11-30",2.6697,2.7092,2.6697,2.7092,7000.0],["1995-12-01",2.6894,2.7092,2.6894,2.7092,9200.0],["1995-12-04",2.7092,2.7488,2.7092,2.7488,16400.0],["1995-12-05",2.7092,2.729,2.7092,2.7092,29400.0],["1995-12-06",2.7092,2.7092,2.6894,2.6894,4000.0],["1995-12-07",2.6894,2.7092,2.6894,2.7092,10000.0],["1995-12-08",2.6697,2.6894,2.6499,2.6499,15600.0],["1995-12-11",2.6499,2.6697,2.6499,2.6697,1800.0],["1995-12-12",2.6499,2.6697,2.6499,2.6697,3600.0],["1995-12-13",2.6499,2.6894,2.6301,2.6301,19800.0],["1995-12-14",2.6301,2.6894,2.6301,2.6894,12400.0],["1995-12-15",2.7488,2.7488,2.7488,2.7488,38800.0],["1995-12-18",2.7686,2.7686,2.7488,2.7488,40000.0],["1995-12-19",2.7488,2.7685,2.729,2.7685,29000.0],["1995-12-20",2.7685,2.7685,2.7488,2.7685,33600.0],["1995-12-21",2.7488,2.7686,2.7488,2.7488,31000.0],["1995-12-22",2.7488,2.7685,2.7488,2.7685,8600.0],["1995-12-26",2.7488,2.8279,2.7488,2.8279,24600.0],["1995-12-27",2.8367,2.8367,2.7967,2.8167,17800.0],["1995-12-28",2.8367,2.8367,2.7568,2.7967,26600.0],["1995-12-29",2.7967,2.7967,2.7568,2.7967,24000.0],["1996-01-02",2.7767,2.8367,2.7568,2.8367,13800.0],["1996-01-03",2.8167,2.8367,2.8167,2.8367,1400.0],["1996-01-04",2.8167,2.8566,2.7767,2.8367,16400.0],["1996-01-05",2.8167,2.9365,2.8167,2.9365,23600.0],["1996-01-08",2.9365,2.9565,2.9166,2.9565,12600.0],["1996-01-09",2.9166,2.9565,2.8966,2.9565,26400.0],["1996-01-10",2.9565,2.9565,2.9166,2.9166,15400.0],["1996-01-11",2.9166,2.9365,2.8966,2.9365,15200.0],["1996-01-12",2.9565,3.0165,2.9365,2.9765,53200.0],["1996-01-15",2.9965,3.0165,2.9765,2.9765,53600.0],["1996-01-16",2.9965,2.9965,2.9765,2.9965,15200.0],["1996-01-17",2.9965,2.9965,2.9765,2.9965,24400.0],["1996-01-18",2.9765,3.0364,2.9565,3.0364,38400.0],["1996-01-19",3.0564,3.1563,3.0364,3.1163,59600.0],["1996-01-22",3.1163,3.1363,3.0364,3.0364,51600.0],["1996-01-23",3.0764,3.0964,3.0764,3.0964,27600.0],["1996-01-24",3.0165,3.0964,3.0165,3.0764,53800.0],["1996-01-25",3.0964,3.0964,3.0964,3.0964,10800.0],["1996-01-26",3.0764,3.0964,3.0364,3.0964,22200.0],["1996-01-29",3.0964,3.0964,3.0564,3.0764,9600.0],["1996-01-30",3.0764,3.0964,3.0364,3.0964,30200.0],["1996-01-31",3.0964,3.0964,3.0564,3.0964,28200.0],["1996-02-01",3.0564,3.0564,3.0165,3.0364,14400.0],["1996-02-02",3.0364,3.0364,3.0165,3.0165,15400.0],["1996-02-05",2.9965,3.0165,2.9965,3.0165,15600.0],["1996-02-06",2.9965,3.0165,2.9965,2.9965,6600.0],["1996-02-07",2.9965,3.0165,2.9965,2.9965,2400.0],["1996-02-08",2.9965,3.0364,2.9965,3.0165,5600.0],["1996-02-09",2.9965,3.0165,2.9765,2.9765,4600.0],["1996-02-12",2.9765,2.9765,2.9565,2.9565,24600.0],["1996-02-13",2.9365,2.9565,2.9365,2.9365,15400.0],["1996-02-14",2.9565,2.9765,2.9365,2.9365,15400.0],["1996-02-15",2.9365,2.9565,2.8966,2.8966,25600.0],["1996-02-16",2.8966,2.9365,2.8966,2.9365,22000.0],["1996-02-20",2.9565,2.9965,2.9166,2.9965,28000.0],["1996-02-21",3.0165,3.0165,2.9965,2.9965,3400.0],["1996-02-22",3.0364,3.0364,3.0165,3.0364,25000.0],["1996-02-23",3.0364,3.0364,3.0165,3.0364,31200.0],["1996-02-26",3.0165,3.0165,2.9965,3.0165,22000.0],["1996-02-27",2.9965,2.9965,2.9965,2.9965,3600.0],["1996-02-28",3.0165,3.0165,2.9765,2.9965,10800.0],["1996-02-29",2.9565,2.9765,2.9565,2.9765,21200.0],["1996-03-01",2.9765,2.9765,2.9565,2.9565,11800.0],["1996-03-04",2.9765,3.0165,2.9365,3.0165,12200.0],["1996-03-05",2.9965,2.9965,2.9765,2.9965,6200.0],["1996-03-06",2.9565,2.9765,2.9365,2.9365,8600.0],["1996-03-07",2.9565,2.9765,2.9565,2.9765,8800.0],["1996-03-08",2.9365,2.9765,2.9365,2.9565,6400.0],["1996-03-11",2.9365,2.9565,2.9365,2.9565,7200.0],["1996-03-12",2.9166,2.9365,2.8966,2.9365,10400.0],["1996-03-13",2.9166,2.9365,2.8966,2.9365,10000.0],["1996-03-14",2.9166,2.9365,2.8766,2.8966,11200.0],["1996-03-15",2.8167,2.8766,2.8167,2.8566,20400.0],["1996-03-18",2.8766,2.8766,2.8566,2.8766,11800.0],["1996-03-19",2.8766,2.8766,2.8766,2.8766,12800.0],["1996-03-20",2.8766,3.0165,2.8766,3.0165,36000.0],["1996-03-21",2.9765,3.0165,2.9765,3.0165,15000.0],["1996-03-22",3.0165,3.0165,2.9965,3.0165,7000.0],["1996-03-25",2.9965,2.9965,2.9365,2.9765,32800.0],["1996-03-26",2.9765,3.0364,2.9765,3.0165,31400.0],["1996-03-27",3.0052,3.0253,3.0052,3.0052,4200.0],["1996-03-28",3.0253,3.0657,3.0052,3.0052,21000.0],["1996-03-29",3.0052,3.1262,2.9447,3.1262,85600.0],["1996-04-01",3.1262,3.1262,3.0657,3.0858,29200.0],["1996-04-02",3.0657,3.106,3.0657,3.0657,16800.0],["1996-04-03",3.0455,3.0455,3.0253,3.0455,9400.0],["1996-04-04",3.0253,3.0253,3.0052,3.0253,8200.0],["1996-04-08",2.985,3.0253,2.985,3.0253,14400.0],["1996-04-09",3.0253,3.0455,3.0253,3.0455,1200.0],["1996-04-10",3.0253,3.0253,2.985,3.0052,11800.0],["1996-04-11",2.985,2.985,2.9648,2.985,14000.0],["1996-04-12",3.0052,3.0052,2.9447,2.9447,8400.0],["1996-04-15",2.9648,2.985,2.9447,2.985,19200.0],["1996-04-16",3.0052,3.0253,2.985,3.0253,31000.0],["1996-04-17",3.0052,3.0253,2.985,2.985,15200.0],["1996-04-18",2.985,3.0052,2.985,3.0052,4400.0],["1996-04-19",3.0455,3.0858,3.0455,3.0657,9600.0],["1996-04-22",3.0657,3.0858,3.0657,3.0858,16000.0],["1996-04-23",3.0657,3.106,3.0657,3.106,40000.0],["1996-04-24",3.1262,3.1262,3.106,3.1262,6000.0],["1996-04-25",3.1262,3.1463,3.0858,3.0858,20000.0],["1996-04-26",3.0858,3.0858,3.0858,3.0858,3800.0],["1996-04-29",3.0858,3.106,3.0858,3.106,8000.0],["1996-04-30",3.106,3.106,3.0858,3.106,11200.0],["1996-05-01",3.1262,3.1262,3.0858,3.1262,18800.0],["1996-05-02",3.1463,3.1463,3.106,3.1262,11800.0],["1996-05-03",3.1262,3.1665,3.1262,3.1665,5600.0],["1996-05-06",3.1867,3.1867,3.0858,3.1262,33400.0],["1996-05-07",3.1463,3.1665,3.1262,3.1463,14000.0],["1996-05-08",3.1665,3.1867,3.1463,3.1867,27400.0],["1996-05-09",3.1665,3.1867,3.1463,3.1665,10600.0],["1996-05-10",3.1665,3.1665,3.1262,3.1262,12600.0],["1996-05-13",3.106,3.106,3.0657,3.0858,9600.0],["1996-05-14",3.0858,3.1463,3.0858,3.106,11000.0],["1996-05-15",3.0858,3.1262,3.0858,3.1262,20000.0],["1996-05-16",3.1463,3.1665,3.1262,3.1665,10800.0],["1996-05-17",3.1463,3.1867,3.1463,3.1867,13200.0],["1996-05-20",3.1867,3.1867,3.1867,3.1867,12400.0],["1996-05-21",3.1867,3.1867,3.1665,3.1665,10200.0],["1996-05-22",3.1665,3.1867,3.1665,3.1867,13600.0],["1996-05-23",3.1665,3.1867,3.1665,3.1867,9800.0],["1996-05-24",3.1665,3.1665,3.1262,3.1262,7000.0],["1996-05-28",3.106,3.106,3.106,3.106,1000.0],["1996-05-29",3.1262,3.1262,3.0052,3.0052,12400.0],["1996-05-30",3.0052,3.0052,3.0052,3.0052,200.0],["1996-05-31",3.0052,3.0657,3.0052,3.0657,8400.0],["1996-06-03",3.0455,3.0657,3.0253,3.0455,5000.0],["1996-06-04",3.0253,3.0253,2.9648,2.9648,5600.0],["1996-06-05",2.9447,2.985,2.9447,2.9648,5000.0],["1996-06-06",2.9447,2.9648,2.9447,2.9648,2600.0],["1996-06-07",2.9447,2.9447,2.9245,2.9447,2600.0],["1996-06-10",2.9245,2.9447,2.9245,2.9447,5200.0],["1996-06-11",2.9447,2.9447,2.9043,2.9043,8200.0],["1996-06-12",2.9447,3.0052,2.9447,2.9648,12200.0],["1996-06-13",2.985,3.0052,2.9648,2.985,6000.0],["1996-06-14",3.0253,3.0253,3.0253,3.0253,4000.0],["1996-06-17",3.0052,3.0253,3.0052,3.0253,5200.0],["1996-06-18",3.0455,3.0657,3.0455,3.0455,17800.0],["1996-06-19",3.0455,3.0455,3.0455,3.0455,5400.0],["1996-06-20",3.0455,3.0455,3.0052,3.0052,9600.0],["1996-06-21",3.0253,3.0455,3.0253,3.0253,35200.0],["1996-06-24",3.0253,3.0253,3.0253,3.0253,3400.0],["1996-06-25",3.0657,3.0858,2.9447,2.9648,57200.0],["1996-06-26",2.9738,2.9738,2.9738,2.9738,4000.0],["1996-06-27",2.9738,2.9942,2.9127,2.9127,13000.0],["1996-06-28",2.9127,2.9738,2.8923,2.8923,26000.0],["1996-07-01",2.9127,2.9534,2.9127,2.9127,5600.0],["1996-07-02",2.9127,2.9127,2.8923,2.8923,3400.0],["1996-07-03",2.8719,2.8923,2.8719,2.8923,11600.0],["1996-07-05",2.8923,2.8923,2.8923,2.8923,0.0],["1996-07-08",2.8719,2.8923,2.7905,2.8312,12800.0],["1996-07-09",2.8312,2.8719,2.8312,2.8719,6000.0],["1996-07-10",2.8516,2.8516,2.7294,2.7294,12200.0],["1996-07-11",2.7701,2.7905,2.7701,2.7905,13800.0],["1996-07-12",2.7701,2.7701,2.7701,2.7701,2200.0],["1996-07-15",2.7905,2.8312,2.7701,2.8108,11600.0],["1996-07-16",2.8312,2.8516,2.8312,2.8516,12800.0],["1996-07-17",2.7905,2.8516,2.7905,2.8516,17800.0],["1996-07-18",2.8516,2.8923,2.8516,2.8719,8200.0],["1996-07-19",2.9127,2.933,2.8923,2.9127,45800.0],["1996-07-22",2.9127,2.9127,2.8719,2.8923,49200.0],["1996-07-23",2.8719,2.8719,2.8516,2.8516,45800.0],["1996-07-24",2.8108,2.8312,2.8108,2.8312,17000.0],["1996-07-25",2.8312,2.8516,2.8312,2.8516,12600.0],["1996-07-26",2.8516,2.8719,2.8516,2.8516,2800.0],["1996-07-29",2.8923,2.933,2.8923,2.8923,12600.0],["1996-07-30",2.8719,2.9127,2.8719,2.9127,9800.0],["1996-07-31",2.9127,2.9738,2.9127,2.9738,14800.0],["1996-08-01",2.9738,3.0349,2.9534,3.0349,28400.0],["1996-08-02",3.0553,3.096,3.0349,3.096,14000.0],["1996-08-05",3.1164,3.1164,3.0756,3.096,13600.0],["1996-08-06",3.0553,3.096,3.0553,3.096,16800.0],["1996-08-07",3.0756,3.096,3.0756,3.096,8800.0],["1996-08-08",3.096,3.096,3.096,3.096,9000.0],["1996-08-09",3.096,3.096,3.0756,3.0756,12800.0],["1996-08-12",3.096,3.096,3.0553,3.0756,5200.0],["1996-08-13",3.0756,3.096,3.0756,3.096,33000.0],["1996-08-14",3.0553,3.0553,2.9942,2.9942,9000.0],["1996-08-15",2.9942,3.0349,2.9942,3.0349,1200.0],["1996-08-16",3.0145,3.0145,3.0145,3.0145,400.0],["1996-08-19",2.9942,3.0553,2.9942,3.0553,19200.0],["1996-08-20",3.0349,3.0553,3.0145,3.0553,15000.0],["1996-08-21",3.0145,3.0756,3.0145,3.0553,16800.0],["1996-08-22",3.0349,3.0553,3.0349,3.0553,6000.0],["1996-08-23",3.0349,3.0553,3.0349,3.0553,18600.0],["1996-08-26",3.0553,3.0553,3.0553,3.0553,5400.0],["1996-08-27",3.0553,3.0756,3.0553,3.0553,14400.0],["1996-08-28",3.0756,3.0756,3.0756,3.0756,6400.0],["1996-08-29",3.0756,3.0756,3.0553,3.0553,4200.0],["1996-08-30",3.0756,3.0756,3.0349,3.0349,3600.0],["1996-09-03",3.0349,3.0349,3.0349,3.0349,0.0],["1996-09-04",3.0349,3.0553,3.0349,3.0553,9000.0],["1996-09-05",3.0756,3.0756,3.0553,3.0553,8600.0],["1996-09-06",3.0349,3.0553,3.0349,3.0553,10200.0],["1996-09-09",3.0553,3.0756,3.0553,3.0553,9600.0],["1996-09-10",3.0553,3.0553,3.0553,3.0553,0.0],["1996-09-11",3.0553,3.0553,3.0349,3.0349,4600.0],["1996-09-12",3.0553,3.0756,3.0553,3.0553,7400.0],["1996-09-13",3.096,3.1164,3.096,3.096,20400.0],["1996-09-16",3.096,3.1164,3.096,3.1164,7400.0],["1996-09-17",3.1164,3.1164,3.0756,3.0756,83000.0],["1996-09-18",3.0349,3.096,3.0349,3.0349,34000.0],["1996-09-19",3.0145,3.0145,2.9942,2.9942,6400.0],["1996-09-20",2.9534,2.9534,2.933,2.933,18200.0],["1996-09-23",2.933,2.933,2.933,2.933,2400.0],["1996-09-24",2.9534,2.9534,2.9534,2.9534,2400.0],["1996-09-25",2.933,2.9942,2.933,2.9942,10400.0],["1996-09-26",3.0032,3.0032,3.0032,3.0032,2000.0],["1996-09-27",3.0032,3.0032,3.0032,3.0032,2000.0],["1996-09-30",3.0238,3.0238,3.0032,3.0238,3000.0],["1996-10-01",3.0238,3.0238,2.9826,2.9826,13200.0],["1996-10-02",2.9621,2.9826,2.9621,2.9826,4400.0],["1996-10-03",2.9621,2.9621,2.9004,2.9621,44000.0],["1996-10-04",2.9209,2.9415,2.9209,2.9415,11400.0],["1996-10-07",2.9415,2.9415,2.9209,2.9209,9000.0],["1996-10-08",2.9415,2.9621,2.9415,2.9621,4400.0],["1996-10-09",2.9826,2.9826,2.9415,2.9621,77200.0],["1996-10-10",2.9621,2.9621,2.9621,2.9621,4200.0],["1996-10-11",2.9621,2.9621,2.9209,2.9209,15400.0],["1996-10-14",2.9209,2.9209,2.9004,2.9209,11800.0],["1996-10-15",2.9209,2.9209,2.9004,2.9209,16800.0],["1996-10-16",2.9415,2.9415,2.9209,2.9209,12200.0],["1996-10-17",2.9621,3.0238,2.9621,3.0032,23800.0],["1996-10-18",2.9826,3.0238,2.9826,3.0238,40200.0],["1996-10-21",3.0032,3.0032,2.8798,2.8798,11000.0],["1996-10-22",2.8798,2.9621,2.8798,2.9621,11200.0],["1996-10-23",2.9621,2.9621,2.9415,2.9415,9400.0],["1996-10-24",2.9415,2.9621,2.9415,2.9621,3000.0],["1996-10-25",2.9209,3.0238,2.9004,3.0032,36200.0],["1996-10-28",2.9621,2.9621,2.9621,2.9621,15200.0],["1996-10-29",2.9415,2.9621,2.9209,2.9415,12400.0],["1996-10-30",2.9209,2.9415,2.9209,2.9415,4200.0],["1996-10-31",2.9415,2.9621,2.9209,2.9621,12200.0],["1996-11-01",2.9826,2.9826,2.9621,2.9621,10800.0],["1996-11-04",2.9826,3.0238,2.9826,3.0238,8800.0],["1996-11-05",3.0032,3.0032,3.0032,3.0032,26200.0],["1996-11-06",3.0238,3.0443,3.0032,3.0238,6000.0],["1996-11-07",3.0443,3.0855,3.0238,3.0855,27400.0],["1996-11-08",3.0649,3.0855,3.0443,3.0649,24400.0],["1996-11-11",3.0855,3.0855,3.0032,3.0032,12800.0],["1996-11-12",2.9826,3.0855,2.9826,3.0238,32000.0],["1996-11-13",3.0032,3.0238,3.0032,3.0032,2000.0],["1996-11-14",2.9826,2.9826,2.9826,2.9826,600.0],["1996-11-15",2.9621,2.9826,2.9415,2.9826,10800.0],["1996-11-18",3.0032,3.0032,2.9826,3.0032,6600.0],["1996-11-19",3.0032,3.0032,2.9004,2.9621,16400.0],["1996-11-20",2.9415,2.9621,2.9415,2.9621,22400.0],["1996-11-21",2.9621,2.9621,2.9415,2.9621,18800.0],["1996-11-22",2.9415,2.9621,2.9415,2.9415,13200.0],["1996-11-25",2.9209,2.9518,2.9209,2.9209,14000.0],["1996-11-26",2.9415,3.0238,2.9415,3.0238,23200.0],["1996-11-27",3.0032,3.0238,3.0032,3.0238,23000.0],["1996-11-29",3.0238,3.0443,3.0238,3.0238,5000.0],["1996-12-02",3.0238,3.0855,3.0238,3.0855,7600.0],["1996-12-03",3.0855,3.1266,3.0855,3.1061,28000.0],["1996-12-04",3.1266,3.1266,3.1061,3.1266,20800.0],["1996-12-05",3.1266,3.1266,3.0443,3.0443,18600.0],["1996-12-06",3.0443,3.0649,3.0443,3.0443,6400.0],["1996-12-09",3.0649,3.0649,3.0032,3.0238,17800.0],["1996-12-10",3.0443,3.0443,3.0238,3.0443,3400.0],["1996-12-11",3.0443,3.0443,3.0238,3.0238,1000.0],["1996-12-12",3.0443,3.0443,3.0032,3.0238,3000.0],["1996-12-13",3.0238,3.0443,3.0238,3.0238,2400.0],["1996-12-16",3.0443,3.0443,3.0238,3.0238,9000.0],["1996-12-17",3.0443,3.0649,3.0443,3.0649,35400.0],["1996-12-18",3.0649,3.0649,3.0032,3.0238,8200.0],["1996-12-19",3.0032,3.0443,2.9621,3.0238,11800.0],["1996-12-20",3.0443,3.0443,3.0238,3.0443,14000.0],["1996-12-23",3.0443,3.0649,3.0032,3.0032,13800.0],["1996-12-24",2.9826,3.0649,2.9621,3.0649,23400.0],["1996-12-26",3.0443,3.1266,3.0443,3.1061,25200.0],["1996-12-27",3.0977,3.1185,3.0769,3.0769,9400.0],["1996-12-30",3.0977,3.0977,3.0977,3.0977,3000.0],["1996-12-31",3.0769,3.0977,3.0769,3.0977,7800.0],["1997-01-02",3.0977,3.0977,3.0354,3.0562,35400.0],["1997-01-03",3.0354,3.0769,3.0354,3.0769,8000.0],["1997-01-06",3.0562,3.0769,3.0562,3.0562,6000.0],["1997-01-07",3.0562,3.0562,2.9106,2.9106,20000.0],["1997-01-08",2.9314,2.9522,2.9106,2.9106,10000.0],["1997-01-09",2.8898,2.9106,2.8898,2.9106,1800.0],["1997-01-10",2.9314,2.9314,2.8898,2.8898,24600.0],["1997-01-13",2.8483,2.9106,2.8483,2.8898,15000.0],["1997-01-14",2.8898,2.9522,2.8898,2.9522,11600.0],["1997-01-15",2.973,2.9938,2.9522,2.9522,20200.0],["1997-01-16",2.973,3.0146,2.9522,2.9938,55000.0],["1997-01-17",2.9522,2.9938,2.9522,2.9938,94200.0],["1997-01-20",3.0146,3.0354,2.973,2.973,17000.0],["1997-01-21",2.9522,3.0354,2.9522,3.0354,53400.0],["1997-01-22",3.0354,3.0354,2.973,3.0354,35400.0],["1997-01-23",3.0146,3.0354,2.9938,3.0146,8000.0],["1997-01-24",3.0146,3.0146,2.9522,2.973,9600.0],["1997-01-27",2.9522,2.9938,2.9522,2.9938,17200.0],["1997-01-28",3.0146,3.0562,3.0146,3.0562,34600.0],["1997-01-29",3.0354,3.0354,3.0354,3.0354,5000.0],["1997-01-30",3.0562,3.0562,3.0354,3.0354,15800.0],["1997-01-31",3.0562,3.0769,3.0146,3.0146,15400.0],["1997-02-03",3.0354,3.0977,3.0354,3.0977,60800.0],["1997-02-04",3.0977,3.0977,3.0562,3.0769,16800.0],["1997-02-05",3.0562,3.0769,2.9106,2.9106,64800.0],["1997-02-06",2.8898,2.9106,2.8483,2.869,61600.0],["1997-02-07",2.8898,2.9314,2.8898,2.9314,33400.0],["1997-02-10",2.9522,2.9522,2.9106,2.9106,23000.0],["1997-02-11",2.9106,2.9106,2.8898,2.9106,14600.0],["1997-02-12",2.9106,2.9106,2.8898,2.8898,10800.0],["1997-02-13",2.8898,2.9314,2.8898,2.9314,10600.0],["1997-02-14",2.9522,3.0354,2.9314,3.0354,17200.0],["1997-02-18",3.0562,3.0977,3.0146,3.0769,19800.0],["1997-02-19",3.0562,3.0769,3.0354,3.0562,33400.0],["1997-02-20",3.0562,3.0769,3.0562,3.0562,25200.0],["1997-02-21",3.0769,3.0977,3.0354,3.0769,24600.0],["1997-02-24",3.0769,3.1393,3.0769,3.1185,20600.0],["1997-02-25",3.0977,3.1185,3.0769,3.0977,13800.0],["1997-02-26",3.0769,3.0977,3.0769,3.0769,18200.0],["1997-02-27",3.0562,3.0977,2.9938,3.0977,57000.0],["1997-02-28",3.0977,3.0977,3.0562,3.0562,14400.0],["1997-03-03",3.0562,3.0769,3.0562,3.0562,21200.0],["1997-03-04",3.0769,3.1185,3.0146,3.0146,18200.0],["1997-03-05",2.9938,3.0562,2.9938,3.0354,14600.0],["1997-03-06",3.0354,3.0562,2.9938,3.0146,16400.0],["1997-03-07",2.9938,3.0146,2.973,2.9938,11400.0],["1997-03-10",3.0146,3.0146,2.973,2.9938,17400.0],["1997-03-11",2.9938,3.0354,2.9522,3.0354,35600.0],["1997-03-12",3.0146,3.0354,3.0146,3.0146,35000.0],["1997-03-13",2.9938,3.0146,2.973,3.0146,17600.0],["1997-03-14",3.0146,3.0146,2.9938,3.0146,13400.0],["1997-03-17",2.9938,2.9938,2.9522,2.973,16800.0],["1997-03-18",2.9938,3.0354,2.973,3.0354,61800.0],["1997-03-19",3.0354,3.0354,2.9938,3.0146,16600.0],["1997-03-20",3.0354,3.0354,2.9938,3.0146,16000.0],["1997-03-21",3.0146,3.0562,2.9938,3.0562,26800.0],["1997-03-24",3.0769,3.0769,2.9938,2.9938,14000.0],["1997-03-25",3.0146,3.0354,2.973,2.9938,20400.0],["1997-03-26",3.0274,3.0905,3.0274,3.0905,34400.0],["1997-03-27",3.0905,3.0905,3.0064,3.0064,13000.0],["1997-03-31",3.0274,3.0274,2.9433,2.9433,12600.0],["1997-04-01",2.9644,3.0695,2.9644,3.0695,23800.0],["1997-04-02",3.0484,3.1115,3.0274,3.0905,24200.0],["1997-04-03",3.0905,3.0905,3.0064,3.0064,14600.0],["1997-04-04",2.9433,3.0064,2.9433,3.0064,14200.0],["1997-04-07",3.0274,3.0905,3.0274,3.0905,13400.0],["1997-04-08",3.1115,3.1115,3.0484,3.1115,20400.0],["1997-04-09",3.1325,3.2377,3.1115,3.1536,47400.0],["1997-04-10",3.1746,3.1956,3.1115,3.1746,29600.0],["1997-04-11",3.1536,3.1536,3.0695,3.0905,17600.0],["1997-04-14",3.1115,3.1115,3.0274,3.0484,30600.0],["1997-04-15",3.0905,3.1536,3.0695,3.0905,49600.0],["1997-04-16",3.1115,3.1536,3.1115,3.1325,20000.0],["1997-04-17",3.1115,3.1536,3.1115,3.1536,82600.0],["1997-04-18",3.1325,3.1956,3.1325,3.1746,18600.0],["1997-04-21",3.1536,3.1746,3.1325,3.1746,19600.0],["1997-04-22",3.1536,3.1746,3.1115,3.1115,6000.0],["1997-04-23",3.1115,3.1956,3.1115,3.1325,53800.0],["1997-04-24",3.1325,3.1325,3.1115,3.1115,19600.0],["1997-04-25",3.1115,3.1536,3.1115,3.1536,33000.0],["1997-04-28",3.1746,3.1956,3.1325,3.1956,49000.0],["1997-04-29",3.1956,3.1956,3.1325,3.1536,28200.0],["1997-04-30",3.1746,3.1746,3.1325,3.1536,14600.0],["1997-05-01",3.1746,3.1956,3.1746,3.1956,18000.0],["1997-05-02",3.1746,3.1956,3.1746,3.1956,16000.0],["1997-05-05",3.2166,3.2587,3.1956,3.2377,28600.0],["1997-05-06",3.2377,3.2587,3.2166,3.2377,25200.0],["1997-05-07",3.2166,3.2587,3.1956,3.2587,15800.0],["1997-05-08",3.2377,3.2587,3.2377,3.2377,11800.0],["1997-05-09",3.2166,3.2166,3.1746,3.1746,13400.0],["1997-05-12",3.1746,3.1746,3.1325,3.1325,18600.0],["1997-05-13",3.1325,3.1536,3.1325,3.1536,11800.0],["1997-05-14",3.1536,3.1746,3.1536,3.1746,12400.0],["1997-05-15",3.1325,3.1746,3.1325,3.1746,17800.0],["1997-05-16",3.1746,3.1746,3.1536,3.1536,27200.0],["1997-05-19",3.1536,3.1746,3.1536,3.1746,66400.0],["1997-05-20",3.1536,3.1746,3.1325,3.1536,8200.0],["1997-05-21",3.1746,3.2377,3.1536,3.2377,23600.0],["1997-05-22",3.2166,3.2587,3.2166,3.2377,17200.0],["1997-05-23",3.2166,3.2797,3.2166,3.2797,16400.0],["1997-05-27",3.2587,3.2797,3.2166,3.2166,16200.0],["1997-05-28",3.1956,3.3638,3.1956,3.3218,21200.0],["1997-05-29",3.3428,3.3428,3.1956,3.2166,24200.0],["1997-05-30",3.2166,3.2587,3.2166,3.2587,20200.0],["1997-06-02",3.2587,3.3428,3.2587,3.3218,29000.0],["1997-06-03",3.3007,3.3218,3.2797,3.3007,14600.0],["1997-06-04",3.3007,3.3007,3.2587,3.2587,9800.0],["1997-06-05",3.2377,3.3218,3.2377,3.3218,9800.0],["1997-06-06",3.2797,3.4479,3.2797,3.3848,35400.0],["1997-06-09",3.3848,3.4899,3.3848,3.4899,8200.0],["1997-06-10",3.4689,3.511,3.4689,3.4899,12000.0],["1997-06-11",3.4899,3.6161,3.4899,3.6161,17800.0],["1997-06-12",3.5951,3.5951,3.532,3.574,39200.0],["1997-06-13",3.574,3.6161,3.574,3.6161,14200.0],["1997-06-16",3.6161,3.6792,3.6161,3.6792,14400.0],["1997-06-17",3.6581,3.6792,3.6371,3.6581,16200.0],["1997-06-18",3.6792,3.6792,3.5951,3.6792,25800.0],["1997-06-19",3.6792,3.6792,3.6581,3.6792,17400.0],["1997-06-20",3.574,3.6792,3.574,3.6792,76800.0],["1997-06-23",3.6792,3.6792,3.6371,3.6581,14400.0],["1997-06-24",3.6792,3.7002,3.6581,3.7002,8200.0],["1997-06-25",3.7002,3.7843,3.7002,3.7843,29800.0],["1997-06-26",3.797,3.9031,3.7652,3.7652,14400.0],["1997-06-27",3.7758,3.7758,3.7122,3.7122,8600.0],["1997-06-30",3.7228,3.7228,3.6061,3.6061,16800.0],["1997-07-01",3.5849,3.6061,3.5212,3.6061,20200.0],["1997-07-02",3.5849,3.5849,3.4788,3.4788,25800.0],["1997-07-03",3.5,3.5425,3.5,3.5319,12200.0],["1997-07-07",3.5,3.5106,3.4576,3.4682,6200.0],["1997-07-08",3.4682,3.4682,3.4682,3.4682,0.0],["1997-07-09",3.4576,3.5,3.4576,3.4788,10400.0],["1997-07-10",3.5,3.5,3.4576,3.4576,2800.0],["1997-07-11",3.4788,3.5,3.4788,3.5,6200.0],["1997-07-14",3.5,3.5212,3.5,3.5212,10600.0],["1997-07-15",3.5425,3.6061,3.5319,3.6061,16800.0],["1997-07-16",3.6167,3.6167,3.5637,3.5849,116600.0],["1997-07-17",3.5637,3.6061,3.5637,3.5849,21600.0],["1997-07-18",3.5637,3.5637,3.5212,3.5425,10600.0],["1997-07-21",3.5531,3.5849,3.5,3.5849,8600.0],["1997-07-22",3.5637,3.5849,3.4046,3.4046,38600.0],["1997-07-23",3.4046,3.4788,3.4046,3.4788,4800.0],["1997-07-24",3.4682,3.4682,3.4576,3.4576,18600.0],["1997-07-25",3.4364,3.4576,3.4364,3.4364,16000.0],["1997-07-28",3.4152,3.4258,3.4046,3.4046,7800.0],["1997-07-29",3.4046,3.4152,3.4046,3.4152,3000.0],["1997-07-30",3.4152,3.4364,3.4046,3.4364,13800.0],["1997-07-31",3.4364,3.4364,3.4046,3.4046,15000.0],["1997-08-01",3.4046,3.4258,3.4046,3.4152,22800.0],["1997-08-04",3.4046,3.4046,3.3516,3.394,30000.0],["1997-08-05",3.4046,3.4152,3.3834,3.4046,16400.0],["1997-08-06",3.4046,3.4152,3.394,3.4152,9200.0],["1997-08-07",3.4152,3.4788,3.3728,3.4788,14200.0],["1997-08-08",3.4576,3.4576,3.3728,3.4046,13600.0],["1997-08-11",3.394,3.394,3.3197,3.3728,15600.0],["1997-08-12",3.3728,3.4152,3.3728,3.3834,17600.0],["1997-08-13",3.3728,3.3834,3.3515,3.3834,6200.0],["1997-08-14",3.394,3.4894,3.394,3.447,25200.0],["1997-08-15",3.447,3.4682,3.447,3.4576,29800.0],["1997-08-18",3.4364,3.447,3.4152,3.4258,28000.0],["1997-08-19",3.4364,3.5531,3.4364,3.5531,45000.0],["1997-08-20",3.5637,3.6273,3.5637,3.6167,28200.0],["1997-08-21",3.6379,3.6379,3.5106,3.5319,29000.0],["1997-08-22",3.5106,3.5425,3.4576,3.5425,24400.0],["1997-08-25",3.5319,3.5425,3.5319,3.5425,6600.0],["1997-08-26",3.5637,3.5955,3.5531,3.5637,21800.0],["1997-08-27",3.6061,3.6061,3.5531,3.5955,21800.0],["1997-08-28",3.5955,3.6273,3.5637,3.6273,31800.0],["1997-08-29",3.6061,3.6273,3.5531,3.6273,36800.0],["1997-09-02",3.6485,3.6697,3.6273,3.6485,20000.0],["1997-09-03",3.6379,3.6485,3.5637,3.5637,28400.0],["1997-09-04",3.6061,3.6273,3.5212,3.5212,46600.0],["1997-09-05",3.5,3.5425,3.4576,3.5425,15600.0],["1997-09-08",3.5425,3.5955,3.5425,3.5637,11600.0],["1997-09-09",3.5637,3.5743,3.5106,3.5425,15600.0],["1997-09-10",3.5849,3.6061,3.5637,3.6061,14000.0],["1997-09-11",3.6061,3.6061,3.5637,3.5849,20200.0],["1997-09-12",3.5955,3.6061,3.5849,3.6061,26800.0],["1997-09-15",3.5955,3.6061,3.5849,3.5849,14400.0],["1997-09-16",3.5955,3.6167,3.5849,3.6061,16000.0],["1997-09-17",3.6167,3.6273,3.5955,3.6273,21800.0],["1997-09-18",3.6061,3.6379,3.5425,3.5425,10200.0],["1997-09-19",3.4788,3.5425,3.4788,3.5319,30200.0],["1997-09-22",3.5106,3.5319,3.4894,3.5,58400.0],["1997-09-23",3.5425,3.6909,3.5425,3.6909,39000.0],["1997-09-24",3.6909,3.7334,3.6485,3.7334,55000.0],["1997-09-25",3.7334,3.7334,3.6697,3.6909,21000.0],["1997-09-26",3.6824,3.7466,3.6717,3.7359,12400.0],["1997-09-29",3.7573,3.7573,3.6931,3.7359,9400.0],["1997-09-30",3.7145,3.7573,3.7145,3.7466,18400.0],["1997-10-01",3.768,3.8001,3.768,3.7894,33600.0],["1997-10-02",3.7894,3.9179,3.7894,3.8965,44400.0],["1997-10-03",3.8751,3.9393,3.8751,3.9179,40600.0],["1997-10-06",3.9072,4.0035,3.9072,4.0035,87600.0],["1997-10-07",3.9607,4.057,3.9607,4.0463,53000.0],["1997-10-08",4.0677,4.0677,3.9821,3.9821,44400.0],["1997-10-09",4.0035,4.0035,3.8965,3.9179,24600.0],["1997-10-10",3.9393,4.057,3.9286,4.057,10800.0],["1997-10-13",4.057,4.1106,4.0463,4.1106,23600.0],["1997-10-14",4.1106,4.1106,4.0677,4.0677,39200.0],["1997-10-15",4.0892,4.0892,4.0463,4.0677,72800.0],["1997-10-16",4.0785,4.0785,4.0356,4.057,34400.0],["1997-10-17",3.9928,4.0249,3.8751,3.9607,52400.0],["1997-10-20",3.9393,4.0035,3.9393,4.0035,17200.0],["1997-10-21",3.9607,3.9821,3.9179,3.9607,17600.0],["1997-10-22",3.9607,3.9821,3.9393,3.95,9200.0],["1997-10-23",3.9607,3.9607,3.8644,3.8751,26600.0],["1997-10-24",3.8644,3.9179,3.8644,3.8965,11400.0],["1997-10-27",3.8751,3.8965,3.8644,3.8751,6400.0],["1997-10-28",3.768,3.7787,3.7038,3.768,55200.0],["1997-10-29",3.8108,3.8965,3.8108,3.8965,32000.0],["1997-10-30",3.8965,3.9714,3.8858,3.9607,20600.0],["1997-10-31",3.9714,4.0249,3.9607,4.0249,10200.0],["1997-11-03",4.0035,4.1748,4.0035,4.1748,33200.0],["1997-11-04",4.1534,4.5816,4.1534,4.5495,49400.0],["1997-11-05",4.528,4.5388,4.3782,4.4959,37600.0],["1997-11-06",4.4959,4.71,4.4959,4.6779,40600.0],["1997-11-07",4.6351,4.6565,4.5602,4.6244,52000.0],["1997-11-10",4.6244,4.6244,4.4852,4.4852,55400.0],["1997-11-11",4.4638,4.4959,4.4638,4.4745,7600.0],["1997-11-12",4.4638,4.4745,4.314,4.3675,34000.0],["1997-11-13",4.3461,4.3675,4.2711,4.2925,17200.0],["1997-11-14",4.3032,4.4531,4.3032,4.4531,12400.0],["1997-11-17",4.4745,4.4959,4.4424,4.4638,17800.0],["1997-11-18",4.4638,4.4638,4.3354,4.3889,15400.0],["1997-11-19",4.3675,4.4317,4.3568,4.4317,11800.0],["1997-11-20",4.4103,4.4317,4.4103,4.421,9800.0],["1997-11-21",4.3675,4.3889,4.3675,4.3889,11600.0],["1997-11-24",4.3675,4.3675,4.1855,4.2176,28000.0],["1997-11-25",4.1962,4.2069,4.132,4.1748,17600.0],["1997-11-26",4.2176,4.2818,4.1962,4.2604,31400.0],["1997-11-28",4.3033,4.3568,4.2925,4.3568,6800.0],["1997-12-01",4.3354,4.3889,4.3354,4.3889,41000.0],["1997-12-02",4.3996,4.4317,4.3996,4.4317,5200.0],["1997-12-03",4.4531,4.528,4.4531,4.528,22600.0],["1997-12-04",4.5387,4.5387,4.5066,4.528,26200.0],["1997-12-05",4.5066,4.5388,4.5066,4.5173,15600.0],["1997-12-08",4.528,4.5387,4.5173,4.528,30400.0],["1997-12-09",4.4531,4.603,4.4531,4.5923,54800.0],["1997-12-10",4.6137,4.8171,4.6137,4.7314,133200.0],["1997-12-11",4.71,4.7635,4.71,4.7314,44200.0],["1997-12-12",4.7314,4.7528,4.6779,4.6779,9800.0],["1997-12-15",4.6672,4.6672,4.5602,4.5709,10000.0],["1997-12-16",4.5602,4.9027,4.5602,4.9027,107000.0],["1997-12-17",4.9027,5.2238,4.9027,5.1275,56600.0],["1997-12-18",5.1382,5.181,5.0954,5.1703,54200.0],["1997-12-19",5.1275,5.3095,5.1275,5.256,40400.0],["1997-12-22",5.3523,5.4058,5.3095,5.363,47600.0],["1997-12-23",5.363,5.6948,5.3202,5.6948,35600.0],["1997-12-24",5.652,5.7591,5.652,5.727,25000.0],["1997-12-26",5.7055,5.7055,5.5022,5.5022,10600.0],["1997-12-29",5.5832,5.6263,5.5832,5.6048,27600.0],["1997-12-30",5.6048,5.7233,5.6048,5.7126,26600.0],["1997-12-31",5.7341,6.1006,5.691,6.0467,56600.0],["1998-01-02",6.0036,6.0036,5.8203,5.9066,76200.0],["1998-01-05",5.885,5.885,5.7233,5.7233,45400.0],["1998-01-06",5.7018,5.7449,5.3461,5.3569,51000.0],["1998-01-07",5.3461,5.3784,5.0227,5.0443,97800.0],["1998-01-08",5.0227,5.0443,4.915,5.0335,31200.0],["1998-01-09",5.012,5.012,4.6994,4.7102,29000.0],["1998-01-12",4.6994,4.8718,4.6994,4.818,20200.0],["1998-01-13",4.8611,5.0012,4.8287,5.0012,16600.0],["1998-01-14",5.0012,5.012,4.9688,5.012,14800.0],["1998-01-15",5.0551,5.0766,5.0227,5.0443,24600.0],["1998-01-16",5.109,5.3676,5.0874,5.2814,54600.0],["1998-01-20",5.2814,5.3245,5.2814,5.3245,24600.0],["1998-01-21",5.3461,5.3569,5.2814,5.303,48400.0],["1998-01-22",5.2814,5.2814,5.2383,5.2706,44000.0],["1998-01-23",5.2599,5.3245,5.2491,5.3245,23400.0],["1998-01-26",5.303,5.303,5.206,5.2491,27400.0],["1998-01-27",5.2706,5.3892,5.2706,5.3138,48800.0],["1998-01-28",5.303,5.4539,5.303,5.4323,17000.0],["1998-01-29",5.4108,5.4215,5.303,5.3245,14000.0],["1998-01-30",5.3353,5.3353,5.2599,5.2814,9200.0],["1998-02-02",5.2383,5.2383,5.0443,5.1413,45400.0],["1998-02-03",5.1197,5.1305,5.0659,5.0659,16400.0],["1998-02-04",5.0874,5.109,5.0551,5.0551,14400.0],["1998-02-05",5.0443,5.0443,4.9796,4.9796,6600.0],["1998-02-06",4.9796,5.0227,4.9796,5.0012,13800.0],["1998-02-09",4.9796,5.0012,4.9257,4.9257,15600.0],["1998-02-10",4.915,4.9365,4.8934,4.8934,21000.0],["1998-02-11",4.8988,4.8988,4.7856,4.7856,13600.0],["1998-02-12",4.7641,4.9581,4.7641,4.9581,26800.0],["1998-02-13",4.9796,4.9796,4.915,4.9365,9400.0],["1998-02-17",4.9473,4.9796,4.915,4.9796,19200.0],["1998-02-18",5.0012,5.1197,5.0012,5.1197,40400.0],["1998-02-19",5.109,5.1305,5.0874,5.1305,17800.0],["1998-02-20",5.109,5.1844,5.109,5.1844,18600.0],["1998-02-23",5.1952,5.206,5.1736,5.1952,36400.0],["1998-02-24",5.2168,5.2168,5.1844,5.1844,19000.0],["1998-02-25",5.1736,5.1736,5.1197,5.1197,24800.0],["1998-02-26",5.1305,5.1629,5.1305,5.1629,12000.0],["1998-02-27",5.1629,5.1736,5.0874,5.109,17800.0],["1998-03-02",5.0982,5.109,5.0335,5.0659,16400.0],["1998-03-03",5.0659,5.0659,5.0443,5.0659,11400.0],["1998-03-04",5.0443,5.0551,4.9688,4.9688,10400.0],["1998-03-05",4.9581,4.9581,4.9257,4.9257,5400.0],["1998-03-06",4.9365,5.0012,4.9365,5.0012,11400.0],["1998-03-09",5.0012,5.0012,4.9796,5.0012,1000.0],["1998-03-10",5.012,5.0227,4.9581,4.9796,16800.0],["1998-03-11",5.0012,5.0227,5.0012,5.0012,24600.0],["1998-03-12",4.9796,4.9796,4.9581,4.9796,12400.0],["1998-03-13",4.9635,4.9635,4.915,4.9257,16200.0],["1998-03-16",4.9365,4.9473,4.9257,4.9365,29800.0],["1998-03-17",4.9257,4.9473,4.9257,4.9365,15400.0],["1998-03-18",4.9473,4.9473,4.9257,4.9365,30200.0],["1998-03-19",4.9365,4.9365,4.8826,4.8934,7800.0],["1998-03-20",4.8718,4.8826,4.8503,4.8503,37000.0],["1998-03-23",4.8287,4.8934,4.8287,4.8718,22600.0],["1998-03-24",4.8718,5.0012,4.8718,4.9796,24800.0],["1998-03-25",4.9904,5.0659,4.9904,5.0443,20200.0],["1998-03-26",5.0659,5.0766,5.0551,5.0659,11800.0],["1998-03-27",5.0824,5.0824,5.0389,5.0498,7000.0],["1998-03-30",5.0389,5.0389,4.9955,4.9955,12800.0],["1998-03-31",4.9846,5.0389,4.9738,5.0389,17400.0],["1998-04-01",5.0389,5.0715,5.0389,5.0498,13800.0],["1998-04-02",5.0389,5.1041,5.0389,5.0824,34800.0],["1998-04-03",5.0932,5.1041,5.0824,5.0932,26800.0],["1998-04-06",5.0824,5.1475,5.0606,5.1475,28200.0],["1998-04-07",5.1258,5.1258,4.9629,4.9846,22600.0],["1998-04-08",4.9629,4.9738,4.8,4.8,35400.0],["1998-04-09",4.8109,4.8977,4.8109,4.876,29600.0],["1998-04-13",4.8977,4.9195,4.8652,4.9195,20000.0],["1998-04-14",4.9412,4.9955,4.9412,4.9955,25800.0],["1998-04-15",5.0172,5.0606,5.0063,5.0172,37600.0],["1998-04-16",5.0389,5.0715,5.0389,5.0389,36200.0],["1998-04-17",5.0389,5.0606,5.0389,5.0389,34000.0],["1998-04-20",5.0389,5.0606,5.0389,5.0606,14400.0],["1998-04-21",5.0498,5.1149,5.0498,5.1149,23800.0],["1998-04-22",5.0932,5.1149,5.0715,5.0932,17600.0],["1998-04-23",5.1149,5.191,5.0932,5.1584,36600.0],["1998-04-24",5.1801,5.2018,5.1692,5.1692,38000.0],["1998-04-27",5.0389,5.0389,4.9738,4.9738,36200.0],["1998-04-28",4.9955,5.0063,4.8869,4.8869,91400.0],["1998-04-29",4.9086,4.9086,4.8434,4.8434,15000.0],["1998-04-30",4.8434,4.8652,4.8217,4.8434,11200.0],["1998-05-01",4.8652,4.9303,4.8652,4.9195,11000.0],["1998-05-04",4.9412,4.9412,4.9086,4.9086,5600.0],["1998-05-05",4.9086,4.9195,4.8434,4.8434,13200.0],["1998-05-06",4.8434,4.8543,4.7674,4.7674,14200.0],["1998-05-07",4.7566,4.7566,4.6914,4.6914,15000.0],["1998-05-08",4.7348,4.8434,4.7348,4.8434,22200.0],["1998-05-11",4.8434,4.9086,4.8434,4.8869,8200.0],["1998-05-12",4.9086,4.9086,4.8652,4.8869,6400.0],["1998-05-13",4.9086,4.9086,4.8326,4.8326,22400.0],["1998-05-14",4.8217,4.8217,4.7457,4.7457,11400.0],["1998-05-15",4.7348,4.8326,4.7131,4.8326,24400.0],["1998-05-18",4.8326,4.9412,4.8326,4.9195,42200.0],["1998-05-19",4.9086,4.9303,4.9086,4.9303,2400.0],["1998-05-20",4.9303,4.9412,4.9195,4.9195,20000.0],["1998-05-21",4.9303,4.952,4.9303,4.952,16600.0],["1998-05-22",4.952,4.952,4.8652,4.9303,33800.0],["1998-05-26",4.9303,4.9629,4.9303,4.952,23600.0],["1998-05-27",4.952,4.9629,4.8,4.8,55800.0],["1998-05-28",4.8217,4.9303,4.8109,4.9303,11800.0],["1998-05-29",4.9086,4.9303,4.8652,4.9086,17000.0],["1998-06-01",4.9086,4.9086,4.7783,4.7891,11000.0],["1998-06-02",4.8109,4.8109,4.6914,4.724,22800.0],["1998-06-03",4.7023,4.7457,4.7023,4.7348,1200.0],["1998-06-04",4.7566,4.7891,4.7457,4.7457,6800.0],["1998-06-05",4.7566,4.7566,4.7348,4.7457,10000.0],["1998-06-08",4.7566,4.8434,4.7131,4.7131,23400.0],["1998-06-09",4.7566,4.7566,4.6914,4.7131,6200.0],["1998-06-10",4.7348,4.7783,4.6588,4.6588,11400.0],["1998-06-11",4.6371,4.6371,4.572,4.5828,8800.0],["1998-06-12",4.5828,4.5828,4.5502,4.572,10600.0],["1998-06-15",4.6154,4.6263,4.6045,4.6154,14200.0],["1998-06-16",4.6045,4.7348,4.6045,4.7131,32200.0],["1998-06-17",4.7131,4.7783,4.7131,4.7674,40000.0],["1998-06-18",4.7674,4.7891,4.7566,4.7891,18400.0],["1998-06-19",4.8869,4.8869,4.8543,4.8543,41400.0],["1998-06-22",4.8109,4.876,4.8109,4.876,12400.0],["1998-06-23",4.9195,4.9195,4.876,4.876,24200.0],["1998-06-24",4.8652,4.9195,4.8652,4.876,32800.0],["1998-06-25",4.876,4.952,4.876,4.9086,33800.0],["1998-06-26",4.9034,4.9252,4.8924,4.9034,8000.0],["1998-06-29",4.8815,4.9034,4.8705,4.8815,21800.0],["1998-06-30",4.8596,4.969,4.8377,4.9471,25600.0],["1998-07-01",4.9252,5.0347,4.9252,5.0347,41400.0],["1998-07-02",5.0785,5.2426,5.0566,5.2317,29200.0],["1998-07-06",5.2426,5.2426,5.1004,5.1004,27200.0],["1998-07-07",5.0894,5.1332,5.0894,5.1332,8800.0],["1998-07-08",5.1113,5.166,5.1004,5.1223,18200.0],["1998-07-09",5.1441,5.1879,5.1223,5.1879,5200.0],["1998-07-10",5.166,5.2536,5.166,5.2426,26200.0],["1998-07-13",5.2645,5.3412,5.2426,5.3083,21400.0],["1998-07-14",5.3302,5.3411,5.3302,5.3302,12800.0],["1998-07-15",5.3521,5.3521,5.3083,5.3521,63800.0],["1998-07-16",5.363,5.363,4.8158,4.8377,174000.0],["1998-07-17",4.8596,4.8815,4.8377,4.8596,53200.0],["1998-07-20",4.8596,4.8596,4.772,4.772,63000.0],["1998-07-21",4.7501,4.7611,4.7173,4.7392,11600.0],["1998-07-22",4.7392,4.7392,4.6626,4.6626,8400.0],["1998-07-23",4.6845,4.7063,4.5969,4.5969,36400.0],["1998-07-24",4.6188,4.6188,4.5531,4.5641,28600.0],["1998-07-27",4.5641,4.5641,4.5312,4.5422,29000.0],["1998-07-28",4.5312,4.5422,4.5203,4.5203,11200.0],["1998-07-29",4.5203,4.5531,4.4874,4.4984,30000.0],["1998-07-30",4.4874,4.4984,4.4765,4.4765,5200.0],["1998-07-31",4.4765,4.4874,4.4546,4.4546,26200.0],["1998-08-03",4.4546,4.4656,4.3342,4.3342,14000.0],["1998-08-04",4.378,4.378,4.2904,4.3014,14600.0],["1998-08-05",4.3233,4.3233,4.1044,4.1591,25400.0],["1998-08-06",4.1591,4.181,4.1481,4.181,23000.0],["1998-08-07",4.181,4.2248,4.181,4.2138,27000.0],["1998-08-10",4.2029,4.2467,4.1919,4.2248,30600.0],["1998-08-11",4.2029,4.2029,4.1153,4.1263,25200.0],["1998-08-12",4.1263,4.1919,4.1263,4.17,31600.0],["1998-08-13",4.1919,4.1919,4.1372,4.1372,24800.0],["1998-08-14",4.1481,4.1481,4.1372,4.1372,19600.0],["1998-08-17",4.1263,4.1591,4.1263,4.1481,48200.0],["1998-08-18",4.1481,4.181,4.1481,4.181,46800.0],["1998-08-19",4.181,4.3123,4.181,4.2904,76800.0],["1998-08-20",4.3014,4.4874,4.3014,4.4656,45400.0],["1998-08-21",4.5093,4.5093,4.4874,4.4874,33000.0],["1998-08-24",4.4765,4.4765,4.4656,4.4656,12200.0],["1998-08-25",4.4765,4.4765,4.3342,4.3342,28800.0],["1998-08-26",4.3452,4.3561,4.3123,4.3233,14200.0],["1998-08-27",4.3123,4.3123,4.17,4.1919,67000.0],["1998-08-28",4.2029,4.2029,4.1153,4.1263,29800.0],["1998-08-31",4.1263,4.1263,3.984,4.0278,50000.0],["1998-09-01",4.0278,4.0715,3.9402,4.0715,31200.0],["1998-09-02",4.0934,4.1591,4.0934,4.0934,32000.0],["1998-09-03",4.1153,4.2576,4.1153,4.2029,33000.0],["1998-09-04",4.2248,4.2576,4.2029,4.2029,27600.0],["1998-09-08",4.2248,4.2685,4.2248,4.2357,28200.0],["1998-09-09",4.2576,4.2904,4.2248,4.2248,22400.0],["1998-09-10",4.2248,4.2248,4.2029,4.2138,15600.0],["1998-09-11",4.1919,4.2248,4.1919,4.2029,22000.0],["1998-09-14",4.2029,4.2904,4.1919,4.2685,18800.0],["1998-09-15",4.2685,4.4437,4.2685,4.4437,46600.0],["1998-09-16",4.4437,4.4656,4.4437,4.4546,47400.0],["1998-09-17",4.4108,4.4218,4.3999,4.4218,46600.0],["1998-09-18",4.4218,4.4437,4.4108,4.4437,68800.0],["1998-09-21",4.4656,4.4656,4.4546,4.4546,18600.0],["1998-09-22",4.4656,4.4984,4.4218,4.4984,41800.0],["1998-09-23",4.4984,4.5422,4.4874,4.5312,31000.0],["1998-09-24",4.5422,4.5422,4.4437,4.4546,36200.0],["1998-09-25",4.4546,4.4546,4.3123,4.3123,35600.0],["1998-09-28",4.296,4.4064,4.296,4.3954,10600.0],["1998-09-29",4.4064,4.4395,4.4064,4.4395,25800.0],["1998-09-30",4.4506,4.4506,4.3291,4.3402,21400.0],["1998-10-01",4.3402,4.3512,4.3181,4.3181,9800.0],["1998-10-02",4.3181,4.3291,4.296,4.3291,20800.0],["1998-10-05",4.2849,4.2849,4.2408,4.2408,12000.0],["1998-10-06",4.2628,4.2739,4.2408,4.2518,15000.0],["1998-10-07",4.2739,4.2849,4.2076,4.2739,26000.0],["1998-10-08",4.2297,4.2297,4.0199,4.0641,42000.0],["1998-10-09",4.0641,4.0972,4.0641,4.0751,14400.0],["1998-10-12",4.0972,4.1193,4.0641,4.0641,15400.0],["1998-10-13",4.0861,4.1635,4.0861,4.1303,24600.0],["1998-10-14",4.1414,4.1855,4.1414,4.1635,20800.0],["1998-10-15",4.1855,4.2849,4.1855,4.2849,40000.0],["1998-10-16",4.307,4.3291,4.307,4.3291,23200.0],["1998-10-19",4.3291,4.4395,4.3291,4.4395,73400.0],["1998-10-20",4.4506,4.4727,4.4395,4.4616,35800.0],["1998-10-21",4.4616,4.4616,4.4285,4.4285,26200.0],["1998-10-22",4.4064,4.4064,4.3512,4.3622,17400.0],["1998-10-23",4.3622,4.3622,4.3512,4.3622,35600.0],["1998-10-26",4.3512,4.4395,4.3512,4.4285,19000.0],["1998-10-27",4.4395,4.5058,4.4285,4.5058,29800.0],["1998-10-28",4.5058,4.5389,4.4837,4.5279,36800.0],["1998-10-29",4.5279,4.5389,4.5279,4.5389,46400.0],["1998-10-30",4.561,4.5721,4.55,4.561,52600.0],["1998-11-02",4.55,4.5721,4.55,4.5721,19800.0],["1998-11-03",4.5721,4.5721,4.5169,4.5169,16200.0],["1998-11-04",4.4948,4.55,4.4285,4.4506,21600.0],["1998-11-05",4.4175,4.5169,4.4175,4.5169,33800.0],["1998-11-06",4.5279,4.7929,4.5279,4.7377,30000.0],["1998-11-09",4.7156,4.7709,4.6825,4.6825,31400.0],["1998-11-10",4.6825,4.6825,4.6162,4.6273,20400.0],["1998-11-11",4.6052,4.6052,4.5389,4.55,6800.0],["1998-11-12",4.561,4.561,4.4727,4.4727,15000.0],["1998-11-13",4.4727,4.4837,4.4285,4.4285,12600.0],["1998-11-16",4.4175,4.4616,4.3954,4.4616,12000.0],["1998-11-17",4.4616,4.4616,4.4175,4.4285,13600.0],["1998-11-18",4.3954,4.4175,4.3954,4.4175,24400.0],["1998-11-19",4.3954,4.3954,4.3733,4.3843,25400.0],["1998-11-20",4.3622,4.3733,4.3622,4.3733,6200.0],["1998-11-23",4.3954,4.4175,4.3733,4.3733,7800.0],["1998-11-24",4.3733,4.4616,4.3512,4.4506,185600.0],["1998-11-25",4.4395,4.4395,4.4285,4.4395,20600.0],["1998-11-27",4.4395,4.4395,4.4285,4.4395,10400.0],["1998-11-30",4.4175,4.4175,4.2739,4.3291,47800.0],["1998-12-01",4.3402,4.3402,4.3181,4.3181,18400.0],["1998-12-02",4.307,4.307,4.2408,4.2518,19800.0],["1998-12-03",4.2518,4.2518,4.2187,4.2187,10800.0],["1998-12-04",4.2297,4.2628,4.2187,4.2628,6800.0],["1998-12-07",4.2628,4.2628,4.2297,4.2408,11200.0],["1998-12-08",4.2408,4.2408,4.2187,4.2187,21400.0],["1998-12-09",4.2187,4.2297,4.1414,4.1524,31000.0],["1998-12-10",4.1635,4.2187,4.1635,4.2187,16400.0],["1998-12-11",4.2408,4.2849,4.2187,4.2849,17600.0],["1998-12-14",4.2628,4.2849,4.2628,4.2849,14000.0],["1998-12-15",4.307,4.307,4.2518,4.2518,54000.0],["1998-12-16",4.2628,4.3954,4.2628,4.3954,65600.0],["1998-12-17",4.3843,4.4175,4.1524,4.1745,525000.0],["1998-12-18",4.2628,4.3181,4.2408,4.307,51200.0],["1998-12-21",4.3181,4.3622,4.3181,4.3512,20800.0],["1998-12-22",4.3512,4.3512,4.2849,4.307,33200.0],["1998-12-23",4.307,4.3181,4.2849,4.3181,37600.0],["1998-12-24",4.2739,4.307,4.2739,4.296,27200.0],["1998-12-28",4.2924,4.3036,4.2813,4.2813,46200.0],["1998-12-29",4.3036,4.3259,4.2924,4.3259,33000.0],["1998-12-30",4.3259,4.3928,4.3259,4.3816,32800.0],["1998-12-31",4.3593,4.3816,4.3482,4.3705,26800.0],["1999-01-04",4.3705,4.4485,4.3259,4.4262,41800.0],["1999-01-05",4.4151,4.4485,4.3816,4.4039,87200.0],["1999-01-06",4.3928,4.3928,4.2367,4.2367,28400.0],["1999-01-07",4.259,4.259,4.2032,4.2144,43800.0],["1999-01-08",4.2144,4.2144,4.1586,4.2144,26000.0],["1999-01-11",4.2367,4.2701,4.2144,4.2144,16800.0],["1999-01-12",4.2367,4.2367,4.114,4.1252,24000.0],["1999-01-13",4.1029,4.1029,3.9245,3.9245,46800.0],["1999-01-14",3.9356,4.0583,3.9356,4.0025,36000.0],["1999-01-15",4.0248,4.0694,3.9802,4.036,73200.0],["1999-01-19",4.0137,4.0248,3.8799,3.9914,31000.0],["1999-01-20",3.9468,3.9579,3.8576,3.8576,91000.0],["1999-01-21",3.8576,3.9022,3.7461,3.891,35400.0],["1999-01-22",3.8799,3.891,3.7238,3.7573,45600.0],["1999-01-25",3.7684,3.7907,3.7238,3.7573,55400.0],["1999-01-26",3.7907,3.9468,3.7907,3.8799,60000.0],["1999-01-27",3.8799,4.0137,3.8464,4.0025,37400.0],["1999-01-28",4.0025,4.1475,4.0025,4.114,30800.0],["1999-01-29",4.1252,4.3705,4.1252,4.3705,51800.0],["1999-02-01",4.415,4.415,4.259,4.415,67000.0],["1999-02-02",4.415,4.415,4.259,4.3928,61800.0],["1999-02-03",4.3927,4.3927,4.3259,4.3705,31400.0],["1999-02-04",4.3482,4.3482,4.0973,4.2032,84600.0],["1999-02-05",4.1698,4.2032,4.1698,4.1698,12200.0],["1999-02-08",4.1475,4.1475,4.0583,4.0806,11400.0],["1999-02-09",4.1029,4.1029,4.0025,4.036,15800.0],["1999-02-10",4.0137,4.0137,3.8241,3.891,41000.0],["1999-02-11",3.813,3.9133,3.813,3.891,25400.0],["1999-02-12",3.9133,3.9133,3.813,3.8464,26400.0],["1999-02-16",3.813,3.8687,3.813,3.8464,35000.0],["1999-02-17",3.8799,3.891,3.7684,3.7684,56000.0],["1999-02-18",3.7796,3.8353,3.7796,3.8353,17400.0],["1999-02-19",3.8799,3.8799,3.813,3.8353,40800.0],["1999-02-22",3.8464,3.9022,3.8464,3.891,18800.0],["1999-02-23",3.9245,3.9914,3.9245,3.9802,25800.0],["1999-02-24",4.0025,4.0806,3.9914,4.036,62400.0],["1999-02-25",4.036,4.036,3.8799,3.8799,20400.0],["1999-02-26",3.891,3.891,3.8464,3.8464,15400.0],["1999-03-01",3.8464,3.9022,3.8464,3.9022,24400.0],["1999-03-02",3.9022,3.9133,3.8353,3.8353,22200.0],["1999-03-03",3.8464,3.8464,3.813,3.8353,15800.0],["1999-03-04",3.8576,3.9022,3.813,3.8241,29000.0],["1999-03-05",3.8353,3.8687,3.8241,3.8687,26800.0],["1999-03-08",3.8799,3.9133,3.8799,3.9133,31400.0],["1999-03-09",3.891,4.0137,3.891,4.0137,33200.0],["1999-03-10",4.0137,4.0806,3.9914,4.0694,36600.0],["1999-03-11",4.0917,4.114,4.0583,4.0583,13600.0],["1999-03-12",4.1029,4.1029,4.0471,4.0471,26600.0],["1999-03-15",4.036,4.0694,4.0137,4.0471,16800.0],["1999-03-16",4.0694,4.0694,3.9356,3.9468,20400.0],["1999-03-17",3.9468,3.9579,3.9022,3.9579,38400.0],["1999-03-18",3.9245,3.9468,3.8353,3.8576,26800.0],["1999-03-19",3.8241,3.8576,3.7907,3.7907,26400.0],["1999-03-22",3.7684,3.813,3.7461,3.7461,19400.0],["1999-03-23",3.7461,3.7461,3.59,3.6235,39600.0],["1999-03-24",3.6235,3.6569,3.6123,3.6569,39000.0],["1999-03-25",3.6904,3.7461,3.6792,3.7461,20800.0],["1999-03-26",3.7684,3.8241,3.7684,3.7907,23400.0],["1999-03-29",3.8209,3.8209,3.7871,3.7871,19000.0],["1999-03-30",3.7646,3.7984,3.742,3.7533,91200.0],["1999-03-31",3.7307,3.8322,3.6744,3.8322,180400.0],["1999-04-01",3.8322,3.8322,3.742,3.742,19800.0],["1999-04-05",3.7533,3.7646,3.7082,3.7533,21000.0],["1999-04-06",3.7646,3.7871,3.6969,3.7646,21600.0],["1999-04-07",3.7646,3.7984,3.7195,3.7646,31000.0],["1999-04-08",3.7871,3.8322,3.7646,3.8322,59800.0],["1999-04-09",3.8547,4.0012,3.8547,4.0012,55200.0],["1999-04-12",4.0012,4.1478,3.9787,4.1365,43200.0],["1999-04-13",4.1365,4.1478,4.0914,4.114,46800.0],["1999-04-14",4.1252,4.1365,4.0689,4.114,45200.0],["1999-04-15",4.1365,4.2943,4.1252,4.2943,48800.0],["1999-04-16",4.2718,4.4859,4.2041,4.3506,119800.0],["1999-04-19",4.3506,4.3732,4.283,4.283,63200.0],["1999-04-20",4.283,4.283,4.2154,4.2154,47400.0],["1999-04-21",4.2267,4.2267,4.2041,4.2267,19800.0],["1999-04-22",4.2379,4.2379,4.0801,4.114,28200.0],["1999-04-23",4.1027,4.159,4.0914,4.159,16800.0],["1999-04-26",4.1816,4.2041,4.159,4.2041,8000.0],["1999-04-27",4.1816,4.1816,4.0689,4.0914,16800.0],["1999-04-28",4.1027,4.159,4.0801,4.1252,28000.0],["1999-04-29",4.1478,4.1478,4.0801,4.1027,22000.0],["1999-04-30",4.0801,4.0801,3.9223,3.9449,48200.0],["1999-05-03",3.9674,3.9674,3.8998,3.9223,22000.0],["1999-05-04",3.9223,3.9449,3.8998,3.9223,27000.0],["1999-05-05",3.8998,3.9223,3.8547,3.8998,23800.0],["1999-05-06",3.8773,3.9562,3.8322,3.9562,21000.0],["1999-05-07",3.9674,3.9674,3.9111,3.9674,24200.0],["1999-05-10",3.99,4.0463,3.99,4.0463,33400.0],["1999-05-11",4.0351,4.0351,3.9674,4.0351,11200.0],["1999-05-12",4.0351,4.0351,3.9223,3.99,25400.0],["1999-05-13",4.0125,4.0125,3.8998,3.9223,61800.0],["1999-05-14",3.8773,3.9223,3.8096,3.9223,25800.0],["1999-05-17",3.8998,3.9449,3.8547,3.9111,50400.0],["1999-05-18",3.9223,4.0125,3.9223,4.0125,43800.0],["1999-05-19",4.0125,4.114,4.0125,4.1027,37400.0],["1999-05-20",4.114,4.1929,4.1027,4.1027,27000.0],["1999-05-21",4.1252,4.1478,4.114,4.1365,16200.0],["1999-05-24",4.1478,4.1478,4.0351,4.0351,13200.0],["1999-05-25",4.0576,4.0576,3.9674,3.99,28400.0],["1999-05-26",3.9787,3.9787,3.8998,3.9562,175000.0],["1999-05-27",3.9449,4.0238,3.9449,3.9674,64600.0],["1999-05-28",3.9787,4.0576,3.9787,4.0576,11600.0],["1999-06-01",4.0463,4.0463,3.9674,4.0351,135600.0],["1999-06-02",4.0576,4.1252,4.0576,4.1027,59400.0],["1999-06-03",4.1027,4.2154,4.0914,4.1365,61800.0],["1999-06-04",4.114,4.3957,4.114,4.3957,53600.0],["1999-06-07",4.3281,4.3281,4.1929,4.2605,46200.0],["1999-06-08",4.2267,4.2605,4.2267,4.2492,21000.0],["1999-06-09",4.2267,4.2492,4.2154,4.2492,23200.0],["1999-06-10",4.2379,4.2718,4.2154,4.2718,12000.0],["1999-06-11",4.2492,4.2718,4.2379,4.2492,4200.0],["1999-06-14",4.2267,4.2379,4.2154,4.2379,5800.0],["1999-06-15",4.2154,4.2492,4.1703,4.2492,19800.0],["1999-06-16",4.2718,4.3056,4.2492,4.283,22800.0],["1999-06-17",4.2605,4.3056,4.2041,4.2267,22000.0],["1999-06-18",4.3056,4.3056,4.2379,4.2718,59200.0],["1999-06-21",4.2943,4.3168,4.2605,4.3056,18800.0],["1999-06-22",4.3168,4.3168,4.2267,4.2379,14800.0],["1999-06-23",4.2605,4.2605,4.2379,4.2492,13200.0],["1999-06-24",4.2605,4.2605,4.2041,4.2605,10200.0],["1999-06-25",4.283,4.2943,4.283,4.2943,3400.0],["1999-06-28",4.3075,4.3645,4.3075,4.3645,15000.0],["1999-06-29",4.3303,4.3303,4.2619,4.3075,17200.0],["1999-06-30",4.2961,4.3759,4.2847,4.3531,40800.0],["1999-07-01",4.3645,4.3645,4.2619,4.2961,33400.0],["1999-07-02",4.2847,4.2847,4.2277,4.2391,22000.0],["1999-07-06",4.2163,4.2733,4.2163,4.2619,17800.0],["1999-07-07",4.2619,4.2733,4.2277,4.2277,20200.0],["1999-07-08",4.2505,4.2505,4.1708,4.1822,20600.0],["1999-07-09",4.1936,4.2619,4.1822,4.2619,15800.0],["1999-07-12",4.2847,4.3531,4.2733,4.3531,30200.0],["1999-07-13",4.3189,4.3417,4.2619,4.2847,17800.0],["1999-07-14",4.3759,4.3759,4.3303,4.3645,95000.0],["1999-07-15",4.3645,4.3759,4.3303,4.3759,49200.0],["1999-07-16",4.3759,4.3759,4.3303,4.3759,85800.0],["1999-07-19",4.3759,4.3759,4.3417,4.3759,19000.0],["1999-07-20",4.3645,4.3759,4.3417,4.3759,39200.0],["1999-07-21",4.3873,4.3873,4.3075,4.3189,57000.0],["1999-07-22",4.3189,4.3303,4.2277,4.3189,25600.0],["1999-07-23",4.3303,4.3303,4.205,4.2277,19400.0],["1999-07-26",4.2505,4.2847,4.2391,4.2847,18000.0],["1999-07-27",4.2619,4.2961,4.2619,4.2961,14200.0],["1999-07-28",4.2961,4.3303,4.2847,4.3303,14200.0],["1999-07-29",4.3303,4.3303,4.2163,4.2277,11400.0],["1999-07-30",4.2619,4.3303,4.2277,4.3303,24000.0],["1999-08-02",4.3075,4.3075,4.2391,4.2733,8200.0],["1999-08-03",4.148,4.205,4.148,4.1822,55800.0],["1999-08-04",4.1822,4.1936,4.1708,4.1936,12600.0],["1999-08-05",4.1708,4.1708,4.1252,4.1708,7800.0],["1999-08-06",4.148,4.148,4.0682,4.1252,29400.0],["1999-08-09",4.1708,4.1708,4.0796,4.0796,16200.0],["1999-08-10",4.0682,4.0682,3.9884,4.034,36000.0],["1999-08-11",4.0112,4.1138,4.0112,4.1138,29600.0],["1999-08-12",4.1024,4.1252,4.091,4.1252,27000.0],["1999-08-13",4.1138,4.2391,4.1138,4.2391,28200.0],["1999-08-16",4.2163,4.2619,4.1594,4.2619,24000.0],["1999-08-17",4.2391,4.3303,4.205,4.3303,15000.0],["1999-08-18",4.2961,4.3189,4.2619,4.2847,23600.0],["1999-08-19",4.2619,4.3075,4.2505,4.2505,19800.0],["1999-08-20",4.2733,4.2733,4.1936,4.2277,7800.0],["1999-08-23",4.205,4.2619,4.205,4.2619,5400.0],["1999-08-24",4.2391,4.2847,4.2391,4.2619,45600.0],["1999-08-25",4.2619,4.3075,4.2277,4.3075,98200.0],["1999-08-26",4.2847,4.3531,4.2391,4.2391,84200.0],["1999-08-27",4.2277,4.2277,4.0112,4.0226,63400.0],["1999-08-30",4.0568,4.1024,4.0112,4.0226,42600.0],["1999-08-31",4.2391,4.3873,4.2391,4.3759,216400.0],["1999-09-01",4.3873,4.4215,4.3759,4.3987,96400.0],["1999-09-02",4.3987,4.4329,4.3759,4.3987,67000.0],["1999-09-03",4.4215,4.4329,4.3987,4.4329,23600.0],["1999-09-07",4.4443,4.467,4.3987,4.467,72000.0],["1999-09-08",4.4443,4.5012,4.4443,4.467,48200.0],["1999-09-09",4.4898,4.5468,4.467,4.5126,62200.0],["1999-09-10",4.5126,4.5126,4.4898,4.5012,61200.0],["1999-09-13",4.4898,4.5126,4.4784,4.5126,21600.0],["1999-09-14",4.5012,4.5012,4.4784,4.4784,23600.0],["1999-09-15",4.4784,4.5126,4.4784,4.5126,12400.0],["1999-09-16",4.5354,4.5354,4.4784,4.4784,100400.0],["1999-09-17",4.467,4.5468,4.467,4.5468,39000.0],["1999-09-20",4.5582,4.5582,4.5126,4.5582,50000.0],["1999-09-21",4.5354,4.5468,4.5354,4.5354,16600.0],["1999-09-22",4.5354,4.5468,4.5354,4.5468,26400.0],["1999-09-23",4.5582,4.6038,4.5582,4.581,42800.0],["1999-09-24",4.581,4.5924,4.5696,4.581,40800.0],["1999-09-27",4.6038,4.6494,4.6038,4.6152,84200.0],["1999-09-28",4.6266,4.6266,4.581,4.6038,30600.0],["1999-09-29",4.5924,4.6494,4.5924,4.6494,40800.0],["1999-09-30",4.6494,4.6722,4.5924,4.6494,34800.0],["1999-10-01",4.6494,4.6494,4.6038,4.638,11400.0],["1999-10-04",4.6053,4.6513,4.6053,4.6283,12800.0],["1999-10-05",4.6053,4.6513,4.6053,4.6513,34400.0],["1999-10-06",4.6283,4.6283,4.5823,4.5823,58400.0],["1999-10-07",4.5592,4.5823,4.5477,4.5823,33600.0],["1999-10-08",4.5592,4.5823,4.5592,4.5823,12600.0],["1999-10-11",4.7434,4.7665,4.6513,4.7665,54200.0],["1999-10-12",4.7319,4.7319,4.6744,4.6744,6000.0],["1999-10-13",4.6398,4.6744,4.5362,4.6744,30600.0],["1999-10-14",4.6744,4.6744,4.6168,4.6629,28600.0],["1999-10-15",4.7434,5.0198,4.7319,5.0198,38200.0],["1999-10-18",5.0428,5.0428,4.8816,4.9161,62800.0],["1999-10-19",4.8931,4.8931,4.7665,4.7895,38000.0],["1999-10-20",4.8586,4.8586,4.778,4.8586,34600.0],["1999-10-21",4.8355,4.9507,4.8355,4.9507,36200.0],["1999-10-22",4.9737,5.1349,4.9622,5.0773,62600.0],["1999-10-25",5.0313,5.2731,4.9852,5.2731,44400.0],["1999-10-26",5.3191,5.4803,5.1119,5.1349,52000.0],["1999-10-27",5.1349,5.1809,5.0198,5.1579,35600.0],["1999-10-28",5.1694,5.273,5.1694,5.2615,19600.0],["1999-10-29",5.2155,5.2731,5.204,5.227,31800.0],["1999-11-01",5.1579,5.1579,5.1119,5.1464,57000.0],["1999-11-02",5.1349,5.1349,5.0658,5.0658,36800.0],["1999-11-03",5.0888,5.1119,5.0658,5.1119,17000.0],["1999-11-04",5.1349,5.1349,5.0428,5.0888,19600.0],["1999-11-05",5.1349,5.1579,5.0888,5.1579,34600.0],["1999-11-08",5.1579,5.1809,5.1234,5.1579,27200.0],["1999-11-09",5.1349,5.1349,5.0888,5.1119,7000.0],["1999-11-10",5.0888,5.1349,5.0888,5.1349,8000.0],["1999-11-11",5.1234,5.1234,5.0428,5.0428,8000.0],["1999-11-12",5.0888,5.0888,5.0313,5.0658,23000.0],["1999-11-15",5.0428,5.0658,5.0198,5.0543,12800.0],["1999-11-16",5.0428,5.0888,5.0428,5.0773,28000.0],["1999-11-17",5.0543,5.0658,5.0198,5.0198,11400.0],["1999-11-18",5.0313,5.0313,4.9507,4.9737,29800.0],["1999-11-19",5.0198,5.0658,4.8356,4.8816,25100.0],["1999-11-22",4.8816,4.9277,4.6974,4.8355,65900.0],["1999-11-23",4.8355,4.8816,4.7665,4.7895,75100.0],["1999-11-24",4.7665,4.7665,4.6053,4.6283,35100.0],["1999-11-26",4.6283,4.6283,4.5132,4.5132,14500.0],["1999-11-29",4.4671,4.5362,4.352,4.375,26500.0],["1999-11-30",4.375,4.398,4.2829,4.2829,34600.0],["1999-12-01",4.2829,4.375,4.2829,4.375,13300.0],["1999-12-02",4.375,4.6974,4.375,4.6744,37800.0],["1999-12-03",4.6744,4.8816,4.6283,4.8816,23800.0],["1999-12-06",4.8356,4.9737,4.8356,4.9737,14900.0],["1999-12-07",4.9737,4.9967,4.8816,4.9737,27400.0],["1999-12-08",4.9277,4.9507,4.8586,4.8816,14900.0],["1999-12-09",4.8355,4.8586,4.7895,4.7895,11300.0],["1999-12-10",4.7895,4.8125,4.7434,4.7434,16600.0],["1999-12-13",4.7665,4.8355,4.6513,4.7204,40100.0],["1999-12-14",4.7204,4.7204,4.6513,4.6974,16000.0],["1999-12-15",4.6053,4.6053,4.375,4.5362,50200.0],["1999-12-16",4.5132,4.5823,4.4671,4.5592,21700.0],["1999-12-17",4.5592,4.5592,4.4441,4.4902,34800.0],["1999-12-20",4.4902,4.4902,4.398,4.398,9300.0],["1999-12-21",4.4211,4.4211,4.2829,4.2829,36000.0],["1999-12-22",4.329,4.375,4.2599,4.352,16800.0],["1999-12-23",4.375,4.5592,4.375,4.5132,14300.0],["1999-12-27",4.5132,4.5362,4.4671,4.5362,8500.0],["1999-12-28",4.4719,4.4719,4.3322,4.402,26800.0],["1999-12-29",4.3555,4.4253,4.3322,4.4253,7200.0],["1999-12-30",4.402,4.4486,4.3089,4.3322,17400.0],["1999-12-31",4.3322,4.4719,4.3322,4.4719,13100.0],["2000-01-03",4.4253,4.4253,4.0993,4.1924,25000.0],["2000-01-04",4.1924,4.239,4.0527,4.0527,14800.0],["2000-01-05",4.0993,4.0993,3.9362,3.9595,50800.0],["2000-01-06",4.0061,4.0061,3.8198,3.8663,79300.0],["2000-01-07",3.9129,4.3788,3.9129,4.3788,45600.0],["2000-01-10",4.2856,4.4719,4.2856,4.4486,19700.0],["2000-01-11",4.402,4.402,4.1226,4.1226,39800.0],["2000-01-12",4.076,4.076,3.9362,3.9828,19700.0],["2000-01-13",4.0294,4.1924,3.9129,4.1924,15700.0],["2000-01-14",4.3788,4.3788,4.1226,4.1691,40300.0],["2000-01-18",4.2157,4.2157,4.076,4.1691,30100.0],["2000-01-19",4.1691,4.2856,4.1226,4.239,21200.0],["2000-01-20",4.2856,4.3322,4.239,4.3322,29300.0],["2000-01-21",4.2856,4.402,4.2157,4.402,60400.0],["2000-01-24",4.402,4.5185,4.3555,4.4719,49600.0],["2000-01-25",4.2856,4.2856,4.0993,4.2856,46700.0],["2000-01-26",4.2856,4.2856,4.1226,4.1924,11400.0],["2000-01-27",4.1458,4.1458,3.9595,4.0294,19300.0],["2000-01-28",4.0061,4.0294,3.8431,3.8663,14500.0],["2000-01-31",3.8663,3.8663,3.7033,3.7033,47500.0],["2000-02-01",3.7266,3.9828,3.7266,3.9828,51900.0],["2000-02-02",4.0294,4.1691,3.9828,4.0294,23600.0],["2000-02-03",4.076,4.0993,4.0527,4.076,24100.0],["2000-02-04",4.076,4.0993,4.076,4.076,22000.0],["2000-02-07",3.8663,3.9828,3.7732,3.7732,39800.0],["2000-02-08",3.7965,3.8431,3.7732,3.8431,44900.0],["2000-02-09",3.7965,4.076,3.7965,4.076,21400.0],["2000-02-10",4.076,4.076,3.8663,3.9129,18600.0],["2000-02-11",3.9595,4.0294,3.8896,3.9595,17900.0],["2000-02-14",3.9362,3.9595,3.8896,3.9362,9700.0],["2000-02-15",3.9129,4.0061,3.8896,4.0061,17000.0],["2000-02-16",3.9595,4.0294,3.9129,3.9362,6300.0],["2000-02-17",3.9129,3.9129,3.7732,3.8663,16300.0],["2000-02-18",3.9129,3.9595,3.8198,3.8198,13500.0],["2000-02-22",3.7732,3.7732,3.7266,3.7732,14700.0],["2000-02-23",3.6334,3.7499,3.6334,3.7499,19900.0],["2000-02-24",3.7499,3.8663,3.7033,3.7033,17800.0],["2000-02-25",3.7033,3.8663,3.68,3.8198,13400.0],["2000-02-28",3.7732,3.7732,3.5869,3.7499,19400.0],["2000-02-29",3.7266,3.7732,3.6567,3.7266,26900.0],["2000-03-01",3.7033,3.9129,3.7033,3.9129,39500.0],["2000-03-02",3.9595,3.9595,3.8198,3.8431,20100.0],["2000-03-03",3.7965,3.8663,3.7499,3.8663,18800.0],["2000-03-06",3.8663,3.8663,3.8198,3.8663,2900.0],["2000-03-07",3.8663,3.8663,3.7266,3.7732,23700.0],["2000-03-08",3.7499,3.8431,3.7266,3.8431,13500.0],["2000-03-09",3.7965,3.9595,3.7732,3.9362,12200.0],["2000-03-10",3.9129,3.9828,3.6334,3.6334,34300.0],["2000-03-13",3.6334,3.7499,3.5403,3.7266,16600.0],["2000-03-14",3.7266,3.7266,3.6334,3.6567,16700.0],["2000-03-15",3.6567,3.7266,3.517,3.7033,33400.0],["2000-03-16",3.7266,4.0294,3.7266,4.0294,32800.0],["2000-03-17",3.7732,3.9362,3.7732,3.9362,36200.0],["2000-03-20",3.8896,3.8896,3.7499,3.7499,6000.0],["2000-03-21",3.7266,3.7266,3.5403,3.7033,32600.0],["2000-03-22",3.7266,3.8431,3.7033,3.8431,18600.0],["2000-03-23",3.7965,3.8431,3.5869,3.68,30600.0],["2000-03-24",3.6334,3.7732,3.6334,3.7499,27600.0],["2000-03-27",3.7499,3.9129,3.7499,3.7499,10700.0],["2000-03-28",3.7033,3.8198,3.68,3.7266,22000.0],["2000-03-29",3.7559,3.7795,3.6378,3.6378,31400.0],["2000-03-30",3.685,3.7559,3.6378,3.7086,19000.0],["2000-03-31",3.7559,3.7795,3.2598,3.2598,88200.0],["2000-04-03",3.3779,3.5905,3.3779,3.5433,34200.0],["2000-04-04",3.5433,3.7559,3.5197,3.7559,41400.0],["2000-04-05",3.7559,3.7795,3.5905,3.6614,19400.0],["2000-04-06",3.685,3.7323,3.5905,3.685,16500.0],["2000-04-07",3.7086,3.7559,3.6614,3.7559,14100.0],["2000-04-10",3.7559,3.7559,3.5905,3.5905,18300.0],["2000-04-11",3.5905,3.6378,3.496,3.5197,13600.0],["2000-04-12",3.5669,3.6614,3.5669,3.6142,10700.0],["2000-04-13",3.6378,3.6614,3.496,3.5197,19300.0],["2000-04-14",3.5669,3.7323,3.4961,3.5905,52500.0],["2000-04-17",3.6378,3.685,3.4961,3.685,66100.0],["2000-04-18",3.6614,3.7795,3.5905,3.7795,37700.0],["2000-04-19",3.7323,3.7795,3.7086,3.7323,22300.0],["2000-04-20",3.7559,3.7559,3.685,3.685,10000.0],["2000-04-24",3.7086,3.7795,3.5905,3.7795,18700.0],["2000-04-25",3.7559,3.8504,3.7323,3.8504,19900.0],["2000-04-26",3.8031,4.0157,3.8031,3.9685,31000.0],["2000-04-27",3.9449,4.2283,3.9449,4.2283,72700.0],["2000-04-28",4.2283,4.3937,4.1102,4.3937,34500.0],["2000-05-01",4.3464,4.3464,4.0157,4.0394,21900.0],["2000-05-02",3.9921,3.9921,3.7795,3.7795,10600.0],["2000-05-03",3.7795,3.7795,3.5905,3.5905,20700.0],["2000-05-04",3.5905,3.685,3.5905,3.685,6700.0],["2000-05-05",3.6378,3.685,3.6378,3.685,11400.0],["2000-05-08",3.7086,3.7795,3.7086,3.7559,9700.0],["2000-05-09",3.7086,3.7086,3.6378,3.6378,10700.0],["2000-05-10",3.5905,3.5905,3.4488,3.5905,11500.0],["2000-05-11",3.5433,3.6378,3.5433,3.6378,11400.0],["2000-05-12",3.6614,3.685,3.5905,3.5905,12900.0],["2000-05-15",3.6378,3.685,3.5669,3.685,9200.0],["2000-05-16",3.7323,3.7323,3.5669,3.6142,8900.0],["2000-05-17",3.5905,3.685,3.496,3.496,34500.0],["2000-05-18",3.4488,3.6142,3.4252,3.5197,11400.0],["2000-05-19",3.4961,3.7795,3.4016,3.7086,61200.0],["2000-05-22",3.7323,3.7559,3.5905,3.7559,9800.0],["2000-05-23",3.7086,3.7323,3.6142,3.6378,13400.0],["2000-05-24",3.5905,3.6614,3.4961,3.6378,19300.0],["2000-05-25",3.6614,3.685,3.5905,3.6378,12700.0],["2000-05-26",3.6614,3.6614,3.5433,3.5669,16700.0],["2000-05-30",3.5433,3.5669,3.4016,3.5669,26200.0],["2000-05-31",3.6142,3.685,3.5905,3.685,10300.0],["2000-06-01",3.6378,3.6378,3.4016,3.6142,34100.0],["2000-06-02",3.5669,3.7559,3.5197,3.7559,16200.0],["2000-06-05",3.7323,3.7323,3.6142,3.6378,13100.0],["2000-06-06",3.685,3.7323,3.6378,3.685,6100.0],["2000-06-07",3.6378,3.6378,3.5669,3.6378,21300.0],["2000-06-08",3.5905,3.5905,3.4724,3.496,13000.0],["2000-06-09",3.4724,3.5905,3.4488,3.5905,9700.0],["2000-06-12",3.5669,3.5669,3.4488,3.496,10800.0],["2000-06-13",3.5197,3.5905,3.5197,3.5905,4300.0],["2000-06-14",3.5433,3.6378,3.4961,3.5433,11900.0],["2000-06-15",3.496,3.6142,3.496,3.5669,12000.0],["2000-06-16",3.7323,3.7795,3.6142,3.6378,60100.0],["2000-06-19",3.6142,3.6142,3.5197,3.6142,8100.0],["2000-06-20",3.5669,3.5669,3.5197,3.5669,6500.0],["2000-06-21",3.5669,3.6378,3.5433,3.6142,10500.0],["2000-06-22",3.5669,3.5905,3.496,3.496,28400.0],["2000-06-23",3.5433,3.5669,3.5197,3.5669,36800.0],["2000-06-26",3.5197,3.5669,3.5197,3.5433,15900.0],["2000-06-27",3.5669,3.6378,3.496,3.5197,15400.0],["2000-06-28",3.5494,3.6214,3.5494,3.6214,3400.0],["2000-06-29",3.6693,3.6693,3.5254,3.5254,10300.0],["2000-06-30",3.5734,3.6214,3.4775,3.4775,32500.0],["2000-07-03",3.5014,3.5974,3.5014,3.5974,6200.0],["2000-07-05",3.5494,3.5734,3.5254,3.5254,6100.0],["2000-07-06",3.5254,3.6453,3.5014,3.6453,9000.0],["2000-07-07",3.6453,3.6453,3.5014,3.5014,10300.0],["2000-07-10",3.5494,3.5974,3.4775,3.5014,24200.0],["2000-07-11",3.5254,3.5494,3.4775,3.4775,18700.0],["2000-07-12",3.5254,3.5494,3.5014,3.5494,23000.0],["2000-07-13",3.5974,3.5974,3.5014,3.5974,16800.0],["2000-07-14",3.6453,3.7892,3.5974,3.7892,72100.0],["2000-07-17",3.7892,3.8132,3.6453,3.8132,77200.0],["2000-07-18",3.7653,4.077,3.7413,3.9091,190700.0],["2000-07-19",3.8852,3.8852,3.7413,3.7413,13600.0],["2000-07-20",3.7413,3.7413,3.6214,3.7173,5800.0],["2000-07-21",3.7413,3.7653,3.5734,3.5734,20600.0],["2000-07-24",3.5734,3.5734,3.4535,3.4535,24000.0],["2000-07-25",3.4535,3.5974,3.4295,3.5974,24800.0],["2000-07-26",3.6453,3.6453,3.5014,3.5974,8800.0],["2000-07-27",3.5494,3.5494,3.3576,3.3576,42200.0],["2000-07-28",3.4055,3.5254,3.3096,3.3815,17400.0],["2000-07-31",3.4055,3.7173,3.3576,3.7173,27400.0],["2000-08-01",3.7413,3.7413,3.6453,3.6453,10400.0],["2000-08-02",3.5974,3.5974,3.5494,3.5494,2600.0],["2000-08-03",3.5254,3.7173,3.5254,3.5974,14400.0],["2000-08-04",3.5734,3.6933,3.5734,3.6214,8000.0],["2000-08-07",3.5974,3.7413,3.5734,3.6933,14800.0],["2000-08-08",3.7413,3.7413,3.6693,3.6933,14500.0],["2000-08-09",3.6453,3.6933,3.5974,3.6693,18100.0],["2000-08-10",3.6933,3.6933,3.5974,3.5974,15400.0],["2000-08-11",3.5494,3.7413,3.5494,3.7413,58700.0],["2000-08-14",3.7173,3.8132,3.6453,3.8132,24100.0],["2000-08-15",3.8132,3.8132,3.7413,3.7413,3400.0],["2000-08-16",3.7653,3.7892,3.7413,3.7892,13300.0],["2000-08-17",3.7413,3.8132,3.7413,3.8132,9800.0],["2000-08-18",3.8132,3.8132,3.7653,3.7892,13600.0],["2000-08-21",3.7413,3.7413,3.6693,3.6693,8800.0],["2000-08-22",3.6453,3.6453,3.6453,3.6453,3600.0],["2000-08-23",3.6933,3.6933,3.6214,3.6214,8600.0],["2000-08-24",3.6453,3.6933,3.6453,3.6933,4200.0],["2000-08-25",3.7413,3.8132,3.7413,3.8132,11600.0],["2000-08-28",3.7653,3.7892,3.7413,3.7413,9600.0],["2000-08-29",3.7653,3.7653,3.6453,3.6453,14400.0],["2000-08-30",3.6933,3.7173,3.5974,3.7173,3900.0],["2000-08-31",3.7413,3.7653,3.6214,3.6693,18100.0],["2000-09-01",3.6453,3.7413,3.6453,3.7173,13200.0],["2000-09-05",3.7413,3.7413,3.5494,3.5494,24300.0],["2000-09-06",3.5974,3.5974,3.5494,3.5974,13500.0],["2000-09-07",3.5734,3.6693,3.5734,3.6693,8300.0],["2000-09-08",3.6453,3.6453,3.5734,3.5734,7000.0],["2000-09-11",3.5734,3.5974,3.5494,3.5734,9000.0],["2000-09-12",3.6214,3.6453,3.5494,3.5974,18200.0],["2000-09-13",3.5734,3.6693,3.5494,3.6693,9200.0],["2000-09-14",3.6693,3.6693,3.5494,3.6453,23000.0],["2000-09-15",3.5494,3.6214,3.4775,3.4775,26800.0],["2000-09-18",3.4775,3.5014,3.4535,3.4775,16000.0],["2000-09-19",3.4535,3.6453,3.4535,3.6453,13300.0],["2000-09-20",3.5974,3.5974,3.4775,3.4775,25100.0],["2000-09-21",3.5014,3.5494,3.4055,3.4055,28500.0],["2000-09-22",3.4535,3.5974,3.4055,3.5974,20400.0],["2000-09-25",3.5494,3.5494,3.4535,3.5014,4700.0],["2000-09-26",3.4535,3.5734,3.4295,3.5734,8000.0],["2000-09-27",3.5792,3.5792,3.5305,3.5549,7000.0],["2000-09-28",3.5549,3.774,3.5549,3.774,13900.0],["2000-09-29",3.7497,3.774,3.6523,3.774,32500.0],["2000-10-02",3.7253,3.7253,3.6036,3.6523,20200.0],["2000-10-03",3.7497,3.7497,3.6766,3.701,12000.0],["2000-10-04",3.7253,3.7984,3.701,3.7984,42400.0],["2000-10-05",3.774,3.8714,3.7497,3.8471,29400.0],["2000-10-06",3.8471,3.8471,3.701,3.8471,21600.0],["2000-10-09",3.7984,3.9201,3.7984,3.7984,31500.0],["2000-10-10",3.8471,3.9445,3.8471,3.8958,58900.0],["2000-10-11",3.8958,3.9932,3.8958,3.9688,18700.0],["2000-10-12",3.9688,3.9688,3.8958,3.9688,18800.0],["2000-10-13",4.0175,4.0662,3.9688,4.0662,48300.0],["2000-10-16",4.1393,4.1393,4.0906,4.0906,87900.0],["2000-10-17",4.1149,4.1149,3.9201,3.9445,81200.0],["2000-10-18",3.8471,4.188,3.8227,4.1636,99000.0],["2000-10-19",4.188,4.2366,4.0419,4.2366,40900.0],["2000-10-20",4.261,4.261,4.1879,4.2123,10700.0],["2000-10-23",4.2123,4.2123,4.0419,4.0419,11200.0],["2000-10-24",3.9688,3.9688,3.8714,3.8714,10400.0],["2000-10-25",3.8227,3.8714,3.5549,3.6036,12500.0],["2000-10-26",3.5549,3.7984,3.5305,3.7984,23700.0],["2000-10-27",3.8471,3.9445,3.8471,3.8471,16900.0],["2000-10-30",3.8471,3.8958,3.7984,3.8471,14500.0],["2000-10-31",3.8714,3.8958,3.8227,3.8714,14700.0],["2000-11-01",3.8227,3.8227,3.6766,3.6766,7800.0],["2000-11-02",3.701,3.9445,3.6766,3.9445,15600.0],["2000-11-03",3.9445,4.0419,3.9445,4.0175,18000.0],["2000-11-06",3.9932,3.9932,3.6766,3.701,16000.0],["2000-11-07",3.701,3.7984,3.6766,3.7984,7000.0],["2000-11-08",3.8471,3.9932,3.8471,3.9445,17400.0],["2000-11-09",3.8958,3.8958,3.7497,3.8471,15700.0],["2000-11-10",3.7984,3.9688,3.774,3.8714,23500.0],["2000-11-13",3.8714,4.0662,3.8714,4.0662,8600.0],["2000-11-14",4.0175,4.0906,3.9932,4.0906,21900.0],["2000-11-15",4.0906,4.0906,3.9932,4.0662,10900.0],["2000-11-16",4.0906,4.0906,3.7497,3.7497,25500.0],["2000-11-17",3.8958,3.8958,3.7984,3.7984,12600.0],["2000-11-20",3.8471,3.8958,3.774,3.8471,6300.0],["2000-11-21",3.8714,3.8714,3.7253,3.7984,7600.0],["2000-11-22",3.7984,3.8714,3.7497,3.8714,8400.0],["2000-11-24",3.8958,4.0175,3.8958,3.9932,15400.0],["2000-11-27",3.8958,3.8958,3.7253,3.7253,15400.0],["2000-11-28",3.7497,3.7497,3.6279,3.6279,10500.0],["2000-11-29",3.6036,3.6523,3.6036,3.6523,14900.0],["2000-11-30",3.6279,3.8471,3.6279,3.701,16000.0],["2000-12-01",3.701,3.8471,3.6766,3.8227,10000.0],["2000-12-04",3.7497,3.7497,3.6036,3.6036,18900.0],["2000-12-05",3.6523,3.774,3.5792,3.6279,47200.0],["2000-12-06",3.6036,3.6036,3.5305,3.5549,20500.0],["2000-12-07",3.5305,3.5305,3.4331,3.4575,42500.0],["2000-12-08",3.4818,3.7984,3.4818,3.7984,27000.0],["2000-12-11",3.7984,3.8471,3.7497,3.8471,23000.0],["2000-12-12",3.8471,3.8958,3.7497,3.7497,17500.0],["2000-12-13",3.7984,3.8714,3.6523,3.6523,11000.0],["2000-12-14",3.701,3.7497,3.6036,3.6036,13100.0],["2000-12-15",3.6036,3.6279,3.5549,3.5549,54000.0],["2000-12-18",3.5549,3.701,3.5549,3.701,16100.0],["2000-12-19",3.7497,3.7497,3.5305,3.5792,30400.0],["2000-12-20",3.5549,3.5792,3.5062,3.5062,22500.0],["2000-12-21",3.5549,3.701,3.5062,3.701,12400.0],["2000-12-22",3.701,3.8227,3.701,3.8227,44700.0],["2000-12-26",3.8471,3.8471,3.7497,3.7497,8100.0],["2000-12-27",3.7329,3.9306,3.7329,3.9306,18100.0],["2000-12-28",3.9306,4.2273,3.8565,4.2273,33700.0],["2000-12-29",4.252,4.3014,3.9554,3.9554,31300.0],["2001-01-02",3.9554,3.9554,3.7329,3.7823,23700.0],["2001-01-03",3.7823,4.1284,3.7329,4.1284,40600.0],["2001-01-04",4.079,4.079,3.8565,3.8565,35500.0],["2001-01-05",3.9059,3.9059,3.7576,3.7576,23100.0],["2001-01-08",3.807,3.8812,3.807,3.8812,13500.0],["2001-01-09",3.9306,4.079,3.8812,4.079,28900.0],["2001-01-10",4.1037,4.1531,4.0048,4.1531,33700.0],["2001-01-11",4.0542,4.1037,4.0295,4.0295,20900.0],["2001-01-12",4.0542,4.0542,4.0048,4.0295,14700.0],["2001-01-16",4.1284,4.1531,4.0048,4.1531,69900.0],["2001-01-17",4.1531,4.2767,4.1531,4.252,62500.0],["2001-01-18",4.3014,4.4003,4.252,4.4003,63900.0],["2001-01-19",4.3509,4.4498,4.3014,4.4003,38800.0],["2001-01-22",4.3756,4.4745,4.3756,4.4745,26400.0],["2001-01-23",4.4745,4.4745,4.3509,4.4745,45800.0],["2001-01-24",4.4498,4.4745,4.252,4.252,19500.0],["2001-01-25",4.3014,4.3014,3.9059,3.9059,39100.0],["2001-01-26",3.9059,4.0295,3.8812,4.0295,18900.0],["2001-01-29",4.0542,4.2718,4.0226,4.2718,24200.0],["2001-01-30",4.252,4.3113,3.9949,4.2322,24100.0],["2001-01-31",4.252,4.3509,4.1729,4.252,29400.0],["2001-02-01",4.252,4.2718,4.2125,4.252,4700.0],["2001-02-02",4.2916,4.2916,4.1531,4.1531,10200.0],["2001-02-05",4.1927,4.1927,3.9554,3.9554,19600.0],["2001-02-06",3.9949,4.1136,3.9949,4.1136,11800.0],["2001-02-07",4.1333,4.1927,4.1333,4.165,11600.0],["2001-02-08",4.1531,4.1927,4.0266,4.1136,21700.0],["2001-02-09",4.0938,4.2125,4.0542,4.074,30000.0],["2001-02-12",4.1136,4.1136,4.0147,4.0977,34800.0],["2001-02-13",4.074,4.1017,3.9593,4.0345,23400.0],["2001-02-14",3.9949,4.0938,3.9554,4.0938,18900.0],["2001-02-15",4.0938,4.1531,4.074,4.1452,37000.0],["2001-02-16",4.1452,4.1452,4.0345,4.0345,28800.0],["2001-02-20",4.074,4.1531,4.0345,4.0345,29700.0],["2001-02-21",4.0305,4.0305,3.9633,3.9751,12600.0],["2001-02-22",3.9633,3.9633,3.9237,3.9356,32300.0],["2001-02-23",3.9356,4.074,3.896,4.074,16400.0],["2001-02-26",4.0938,4.1333,4.0345,4.1333,23300.0],["2001-02-27",4.1531,4.1531,3.9672,3.9672,17900.0],["2001-02-28",3.9949,3.9949,3.9158,3.9672,14900.0],["2001-03-01",3.9672,3.9672,3.8565,3.8762,16900.0],["2001-03-02",3.9079,3.9949,3.8762,3.9554,21100.0],["2001-03-05",3.9356,4.0424,3.8565,3.8565,16900.0],["2001-03-06",3.8802,3.9554,3.8367,3.9554,15500.0],["2001-03-07",3.9435,4.0424,3.9435,3.9949,10600.0],["2001-03-08",3.9989,4.0938,3.9949,3.9949,22100.0],["2001-03-09",4.0147,4.1136,3.9554,3.987,17600.0],["2001-03-12",3.9712,3.9712,3.8644,3.8644,20000.0],["2001-03-13",3.8565,4.2125,3.8367,4.2125,37100.0],["2001-03-14",4.074,4.3351,4.074,4.1729,38100.0],["2001-03-15",4.1531,4.1531,3.983,4.0542,10700.0],["2001-03-16",4.1531,4.1531,3.9712,4.0147,48600.0],["2001-03-19",4.0147,4.2322,4.0147,4.2322,20600.0],["2001-03-20",4.2204,4.2916,4.1136,4.1136,21000.0],["2001-03-21",4.1175,4.1848,4.0938,4.0977,8200.0],["2001-03-22",4.074,4.1333,3.9554,4.1136,27600.0],["2001-03-23",4.074,4.1729,4.074,4.1729,17400.0],["2001-03-26",4.1531,4.252,4.1531,4.1729,19900.0],["2001-03-27",4.1333,4.5012,4.1136,4.5012,55100.0],["2001-03-28",4.4631,4.4631,4.1226,4.1266,29500.0],["2001-03-29",4.0865,4.2067,4.0745,4.2067,29300.0],["2001-03-30",4.2268,4.5873,4.1266,4.5873,83600.0],["2001-04-02",4.4872,4.4872,4.3469,4.3469,22100.0],["2001-04-03",4.367,4.367,4.2067,4.2067,4900.0],["2001-04-04",4.0865,4.2268,4.0865,4.2067,50000.0],["2001-04-05",4.2308,4.5272,4.1987,4.5272,29900.0],["2001-04-06",4.5272,4.5272,4.1266,4.1266,45900.0],["2001-04-09",4.1466,4.2708,4.1026,4.2268,39400.0],["2001-04-10",4.2468,4.399,4.2468,4.399,16900.0],["2001-04-11",4.399,4.407,4.2067,4.2067,14300.0],["2001-04-12",4.1667,4.2668,4.1306,4.2468,18000.0],["2001-04-16",4.407,4.407,4.2869,4.3469,36700.0],["2001-04-17",4.4271,4.6074,4.407,4.6074,69700.0],["2001-04-18",4.5272,4.7035,4.5072,4.6274,63300.0],["2001-04-19",4.6074,4.6675,4.5873,4.6274,29100.0],["2001-04-20",4.6074,4.6474,4.5272,4.5272,56200.0],["2001-04-23",4.5072,4.5072,4.2868,4.3069,15900.0],["2001-04-24",4.2868,4.3269,4.2628,4.3069,5100.0],["2001-04-25",4.3469,4.5673,4.3469,4.5673,33200.0],["2001-04-26",4.5272,4.5473,4.5112,4.5473,20000.0],["2001-04-27",4.5633,4.6875,4.5553,4.6875,24000.0],["2001-04-30",4.7075,4.7997,4.6474,4.7997,38300.0],["2001-05-01",4.7676,4.8077,4.6675,4.8077,46000.0],["2001-05-02",4.8077,4.8397,4.8037,4.8197,56000.0],["2001-05-03",4.8077,4.8117,4.7276,4.7276,18600.0],["2001-05-04",4.7075,4.8678,4.6635,4.8678,65000.0],["2001-05-07",4.8477,4.9679,4.8077,4.8117,30000.0],["2001-05-08",4.8077,4.8397,4.7676,4.8397,15000.0],["2001-05-09",4.8477,4.8558,4.8117,4.8117,8400.0],["2001-05-10",5.1683,5.1683,5.1002,5.1683,90400.0],["2001-05-11",5.1282,5.1683,5.0641,5.1122,68500.0],["2001-05-14",5.1082,5.1683,5.0761,5.0761,25000.0],["2001-05-15",5.0481,5.1482,4.98,5.1482,27300.0],["2001-05-16",5.1482,5.2083,5.012,5.028,53600.0],["2001-05-17",5.0481,5.1923,5.0481,5.1162,17600.0],["2001-05-18",4.9479,4.9479,4.8077,4.8277,14900.0],["2001-05-21",4.8277,4.988,4.8277,4.988,22800.0],["2001-05-22",4.9679,5.0481,4.8878,4.8878,21600.0],["2001-05-23",4.9078,4.9479,4.4671,4.4671,36000.0],["2001-05-24",4.4711,4.4711,4.2067,4.4271,46200.0],["2001-05-25",4.4471,4.4952,4.407,4.407,14000.0],["2001-05-29",4.407,4.4311,4.2468,4.2468,23300.0],["2001-05-30",4.2468,4.387,4.2388,4.3469,16400.0],["2001-05-31",4.3469,4.4191,4.3469,4.367,47300.0],["2001-06-01",4.347,4.399,4.3029,4.387,20600.0],["2001-06-04",4.407,4.5272,4.395,4.5272,10800.0],["2001-06-05",4.4872,4.6034,4.4872,4.5994,27000.0],["2001-06-06",4.5673,4.5873,4.5272,4.5873,10400.0],["2001-06-07",4.6074,4.7877,4.5072,4.7877,27500.0],["2001-06-08",4.7796,4.7796,4.6354,4.6474,14200.0],["2001-06-11",4.6675,4.7676,4.6675,4.7276,15100.0],["2001-06-12",4.7075,4.7877,4.7075,4.7276,17800.0],["2001-06-13",4.7075,4.8037,4.6875,4.6875,11400.0],["2001-06-14",4.7075,4.7075,4.6154,4.6875,13500.0],["2001-06-15",4.6675,4.7877,4.6675,4.7676,39800.0],["2001-06-18",4.7877,4.7877,4.6074,4.6074,12700.0],["2001-06-19",4.6474,4.7276,4.6474,4.7075,6500.0],["2001-06-20",4.6995,5.008,4.6875,5.008,42800.0],["2001-06-21",4.8878,5.008,4.8077,5.008,44800.0],["2001-06-22",5.004,5.0961,4.9599,5.008,36400.0],["2001-06-25",5.0481,5.0481,4.8878,4.9078,19000.0],["2001-06-26",4.9479,5.2003,4.9479,5.1883,40700.0],["2001-06-27",5.166,5.3645,5.166,5.3645,87900.0],["2001-06-28",5.3281,5.4699,5.2065,5.4699,47100.0],["2001-06-29",5.4699,6.1182,5.3889,6.0777,286700.0],["2001-07-02",5.9561,5.9602,5.2673,5.3889,87100.0],["2001-07-03",5.2673,5.3483,5.2673,5.2876,38200.0],["2001-07-05",5.3078,5.4091,5.3078,5.3483,11300.0],["2001-07-06",5.3483,5.559,5.3402,5.3402,30100.0],["2001-07-09",5.3686,5.4699,5.1863,5.3281,39600.0],["2001-07-10",5.3686,5.5914,5.2673,5.2673,40200.0],["2001-07-11",5.2673,5.2997,5.0809,5.2673,35700.0],["2001-07-12",5.3078,5.6117,5.3078,5.6117,55000.0],["2001-07-13",5.6522,5.6927,5.5914,5.6927,103600.0],["2001-07-16",5.6927,5.7495,5.6522,5.6725,84400.0],["2001-07-17",5.6725,5.8143,5.6522,5.8143,39800.0],["2001-07-18",5.7738,5.7738,5.4091,5.4091,58500.0],["2001-07-19",5.3889,5.5712,5.3889,5.4902,23400.0],["2001-07-20",5.4699,5.794,5.4699,5.632,31000.0],["2001-07-23",5.6725,5.6725,5.3078,5.3078,34800.0],["2001-07-24",5.3281,5.4699,5.324,5.3645,45400.0],["2001-07-25",5.3686,5.3848,5.2673,5.2673,21900.0],["2001-07-26",5.2714,5.3645,5.1863,5.3645,32400.0],["2001-07-27",5.3889,5.3889,5.2876,5.2876,9900.0],["2001-07-30",5.2673,5.2714,5.166,5.247,21500.0],["2001-07-31",5.2511,5.3564,5.2065,5.3483,40600.0],["2001-08-01",5.3483,5.3483,5.247,5.3078,19700.0],["2001-08-02",5.2754,5.3483,5.1863,5.2389,19900.0],["2001-08-03",5.2389,5.2389,4.7406,4.7608,66100.0],["2001-08-06",4.7608,4.8216,4.7284,4.7406,73800.0],["2001-08-07",4.7365,4.8013,4.7365,4.7406,27500.0],["2001-08-08",4.7608,4.777,4.5785,4.5907,71700.0],["2001-08-09",4.5866,4.6433,4.4691,4.538,53500.0],["2001-08-10",4.5461,4.5582,4.4772,4.538,69400.0],["2001-08-13",4.5582,4.7608,4.538,4.6798,33800.0],["2001-08-14",4.6798,5.247,4.6798,5.0282,44000.0],["2001-08-15",5.0445,5.2633,5.0445,5.1457,33300.0],["2001-08-16",5.162,5.2673,5.1255,5.2673,23700.0],["2001-08-17",5.247,5.3483,5.247,5.2673,19600.0],["2001-08-20",5.3078,5.3686,5.1863,5.3686,22100.0],["2001-08-21",5.2673,5.2957,5.2065,5.2065,11200.0],["2001-08-22",5.2268,5.4618,5.2065,5.4618,21200.0],["2001-08-23",5.4658,5.5307,5.2268,5.2268,24300.0],["2001-08-24",5.2227,5.4496,5.1701,5.4091,18600.0],["2001-08-27",5.4091,5.4699,5.2673,5.2673,14700.0],["2001-08-28",5.2673,5.2673,5.1457,5.1457,10200.0],["2001-08-29",5.1498,5.2065,5.0647,5.1863,11500.0],["2001-08-30",5.1944,5.2025,5.0445,5.085,17400.0],["2001-08-31",5.1457,5.247,5.1255,5.1863,35500.0],["2001-09-04",5.1863,5.1863,5.0445,5.0445,21700.0],["2001-09-05",5.0647,5.0647,4.9026,4.9148,11300.0],["2001-09-06",4.9188,5.0445,4.9188,4.9837,11500.0],["2001-09-07",4.9432,4.9432,4.7446,4.854,40100.0],["2001-09-10",4.8419,4.8459,4.5988,4.7608,40800.0],["2001-09-17",4.7811,4.7892,4.3557,4.3759,43600.0],["2001-09-18",4.3759,4.6393,4.3354,4.6393,30400.0],["2001-09-19",4.538,4.538,4.3516,4.4569,22800.0],["2001-09-20",4.4367,4.4772,4.4245,4.4286,28100.0],["2001-09-21",4.3151,4.3962,4.2544,4.3962,43600.0],["2001-09-24",4.4205,4.4569,4.2949,4.4367,47400.0],["2001-09-25",4.4569,4.8013,4.3557,4.8013,20600.0],["2001-09-26",4.7583,4.8813,4.7255,4.8608,23800.0],["2001-09-27",4.8813,5.1193,4.8198,5.0864,22300.0],["2001-09-28",5.0864,5.3244,5.0249,5.1069,49500.0],["2001-10-01",5.1069,5.3326,4.9265,5.3326,24700.0],["2001-10-02",5.2505,5.2505,5.0659,5.1685,11000.0],["2001-10-03",5.1275,5.2505,5.1275,5.2218,20400.0],["2001-10-04",5.2218,5.2505,5.1767,5.1808,19500.0],["2001-10-05",5.1275,5.1275,4.8403,4.8813,20500.0],["2001-10-08",4.8403,4.9142,4.8198,4.8813,9000.0],["2001-10-09",4.8403,4.9224,4.7583,4.8403,14500.0],["2001-10-10",4.8813,4.9839,4.8608,4.9224,28600.0],["2001-10-11",4.9018,4.9224,4.8649,4.9224,10700.0],["2001-10-12",4.9224,4.9224,4.8608,4.9224,12900.0],["2001-10-15",4.9429,4.9429,4.8526,4.9183,168000.0],["2001-10-16",4.9224,4.9224,4.8813,4.9224,29500.0],["2001-10-17",4.9018,4.9018,4.7337,4.7337,13700.0],["2001-10-18",4.7378,4.7747,4.6885,4.7378,18500.0],["2001-10-19",4.7583,4.9183,4.7378,4.9183,21200.0],["2001-10-22",4.8977,4.9018,4.8198,4.8608,11700.0],["2001-10-23",4.8608,4.9224,4.8403,4.8813,9200.0],["2001-10-24",4.8813,4.8813,4.8649,4.8649,2300.0],["2001-10-25",4.8813,4.947,4.8608,4.9224,52800.0],["2001-10-26",4.9224,4.9224,4.8239,4.8608,15900.0],["2001-10-29",4.9142,4.9142,4.7173,4.7173,17100.0],["2001-10-30",4.7583,4.8813,4.7173,4.8772,13000.0],["2001-10-31",4.8608,4.8608,4.5614,4.5942,22100.0],["2001-11-01",4.6147,4.9183,4.6147,4.9183,22600.0],["2001-11-02",4.8936,4.9142,4.5532,4.5532,12700.0],["2001-11-05",4.5942,4.9142,4.5737,4.8198,54600.0],["2001-11-06",4.7993,4.8977,4.6967,4.8977,23900.0],["2001-11-07",4.9224,4.9224,4.7173,4.7501,19000.0],["2001-11-08",4.7583,4.9183,4.6762,4.6762,15000.0],["2001-11-09",4.6762,4.8608,4.6762,4.7583,21400.0],["2001-11-12",4.7788,4.9018,4.7173,4.9018,12200.0],["2001-11-13",4.8608,4.9224,4.8608,4.9224,22500.0],["2001-11-14",4.9018,4.9224,4.7419,4.8403,16100.0],["2001-11-15",4.8198,4.8813,4.7337,4.7337,17200.0],["2001-11-16",4.7337,4.9224,4.7337,4.8731,17400.0],["2001-11-19",4.9018,4.9347,4.9018,4.9347,24500.0],["2001-11-20",4.9962,4.9962,4.8813,4.9142,21100.0],["2001-11-21",4.8813,4.8813,4.8403,4.869,4600.0],["2001-11-23",4.8608,4.8813,4.8403,4.8813,14900.0],["2001-11-26",4.9224,4.9224,4.8854,4.9224,23200.0],["2001-11-27",4.9224,5.0085,4.9018,4.9224,31200.0],["2001-11-28",4.8198,4.8608,4.7378,4.7993,38600.0],["2001-11-29",4.7583,5.0413,4.7337,5.0413,39200.0],["2001-11-30",4.9224,4.9265,4.7173,4.7378,49600.0],["2001-12-03",4.7788,4.7788,4.668,4.6967,33300.0],["2001-12-04",4.7378,4.9101,4.7173,4.9059,21300.0],["2001-12-05",4.9018,4.9224,4.8895,4.9224,31900.0],["2001-12-06",4.9142,4.9224,4.7378,4.8813,26500.0],["2001-12-07",4.8813,4.9224,4.8403,4.8813,26400.0],["2001-12-10",4.9018,4.9018,4.7624,4.7624,5700.0],["2001-12-11",4.7624,4.8526,4.7173,4.787,25000.0],["2001-12-12",4.7788,4.7788,4.6762,4.6762,39600.0],["2001-12-13",4.7173,4.7542,4.7173,4.7296,26800.0],["2001-12-14",4.7214,4.7788,4.6598,4.7788,30200.0],["2001-12-17",4.7788,4.9101,4.7173,4.7337,63200.0],["2001-12-18",4.7337,4.7993,4.7337,4.7706,40800.0],["2001-12-19",4.7993,4.8608,4.7173,4.7501,52700.0],["2001-12-20",4.7501,4.8608,4.7419,4.7419,34500.0],["2001-12-21",4.7788,4.9839,4.7173,4.9839,151000.0],["2001-12-24",5.0044,5.0126,4.9142,5.0126,14300.0],["2001-12-26",4.9716,5.0249,4.9716,5.0249,13200.0],["2001-12-27",5.0041,5.2533,5.0041,5.2242,42400.0],["2001-12-28",5.2325,5.2325,5.054,5.0623,19100.0],["2001-12-31",5.0623,5.0623,4.784,4.784,67300.0],["2002-01-02",4.8173,4.9502,4.8173,4.9418,40600.0],["2002-01-03",4.8173,4.9834,4.8173,4.9834,46200.0],["2002-01-04",5.0041,5.1038,4.9335,5.0457,33100.0],["2002-01-07",5.0664,5.1287,4.838,4.8713,48400.0],["2002-01-08",4.9128,4.9626,4.8173,4.946,65400.0],["2002-01-09",4.9709,5.0291,4.7757,4.7799,53800.0],["2002-01-10",4.8214,4.9668,4.8173,4.9626,16400.0],["2002-01-11",5.0041,5.0457,4.8173,4.8339,18000.0],["2002-01-14",4.8588,4.9211,4.8173,4.8173,33500.0],["2002-01-15",4.8339,5.0124,4.8339,5.0124,32100.0],["2002-01-16",5.0415,5.0415,4.8671,4.8671,262400.0],["2002-01-17",4.9003,5.0374,4.8422,5.0374,26600.0],["2002-01-18",5.0041,5.0041,4.7965,4.7965,32100.0],["2002-01-22",4.8007,4.8796,4.8007,4.809,24300.0],["2002-01-23",4.8007,4.9335,4.8007,4.8588,34500.0],["2002-01-24",4.9003,4.9502,4.8796,4.9128,20300.0],["2002-01-25",4.9003,4.9709,4.9003,4.9086,53500.0],["2002-01-28",4.8588,4.9792,4.838,4.946,34700.0],["2002-01-29",4.9543,4.9834,4.8463,4.8879,248400.0],["2002-01-30",4.9211,5.0872,4.8671,5.0291,88500.0],["2002-01-31",5.0041,5.191,4.9626,5.0664,144200.0],["2002-02-01",5.108,5.1827,4.8796,4.8796,66000.0],["2002-02-04",5.0249,5.0664,4.8796,4.9045,40200.0],["2002-02-05",4.9418,4.9792,4.8796,4.9128,29300.0],["2002-02-06",4.892,4.9751,4.8629,4.8796,25800.0],["2002-02-07",4.9211,5.0789,4.8173,4.9834,61200.0],["2002-02-08",5.0249,5.0872,4.9045,5.0664,138500.0],["2002-02-11",5.0664,5.108,5.0,5.0623,67700.0],["2002-02-12",5.0623,5.0623,4.9626,4.9834,48900.0],["2002-02-13",5.0249,5.0664,4.9294,5.0664,145400.0],["2002-02-14",5.0664,5.1204,4.9418,4.946,85700.0],["2002-02-15",4.946,5.0872,4.946,4.9502,40500.0],["2002-02-19",4.9834,5.0664,4.9418,4.9418,100900.0],["2002-02-20",4.946,5.0872,4.9211,5.0664,63000.0],["2002-02-21",5.0457,5.0457,4.9335,4.9418,71200.0],["2002-02-22",4.9418,5.191,4.9418,5.1744,86900.0],["2002-02-25",5.1495,5.1495,4.9211,4.9418,131800.0],["2002-02-26",4.9626,5.0041,4.9502,4.9792,16000.0],["2002-02-27",4.9834,5.0498,4.9626,5.0457,52000.0],["2002-02-28",5.0041,5.191,5.0041,5.108,59200.0],["2002-03-01",5.108,5.3987,5.0249,5.3987,73500.0],["2002-03-04",5.3571,5.3571,5.0664,5.1495,73500.0],["2002-03-05",5.191,5.4734,5.191,5.3987,68100.0],["2002-03-06",5.382,5.5025,5.382,5.5025,46300.0],["2002-03-07",5.461,5.5482,5.382,5.5232,54700.0],["2002-03-08",5.4817,5.5232,5.3571,5.4485,59900.0],["2002-03-11",5.4568,5.4568,5.1287,5.4194,34000.0],["2002-03-12",5.4319,5.544,5.3737,5.4817,23200.0],["2002-03-13",5.4983,5.5523,5.3571,5.4319,20600.0],["2002-03-14",5.3987,5.461,5.3862,5.4568,23800.0],["2002-03-15",5.2492,5.6063,5.2492,5.598,82100.0],["2002-03-18",5.5648,5.7101,5.5523,5.7101,43200.0],["2002-03-19",5.6935,5.6935,5.4402,5.6437,41200.0],["2002-03-20",5.6063,5.6727,5.5232,5.6063,64800.0],["2002-03-21",5.6063,5.8139,5.5232,5.8139,27600.0],["2002-03-22",5.8139,5.9095,5.6478,5.7309,65400.0],["2002-03-25",5.7309,5.7309,5.3156,5.4402,28200.0],["2002-03-26",5.3982,5.6922,5.3814,5.6922,38400.0],["2002-03-27",5.6502,5.6922,5.4612,5.5662,39100.0],["2002-03-28",5.6334,5.6712,5.4444,5.562,45500.0],["2002-04-01",5.4192,5.667,5.4192,5.5662,33000.0],["2002-04-02",5.5242,5.6124,5.4822,5.5116,27000.0],["2002-04-03",5.5452,5.5872,5.373,5.373,20600.0],["2002-04-04",5.415,5.6292,5.3352,5.4612,27500.0],["2002-04-05",5.3562,5.7721,5.3562,5.5452,51500.0],["2002-04-08",5.562,5.7174,5.499,5.7174,21100.0],["2002-04-09",5.5074,5.6502,5.4738,5.52,51100.0],["2002-04-10",5.478,5.7763,5.478,5.7763,69900.0],["2002-04-11",5.7343,5.7343,5.5326,5.5326,60200.0],["2002-04-12",5.6166,5.8813,5.5494,5.8771,94800.0],["2002-04-15",5.8813,5.8939,5.7553,5.8939,185000.0],["2002-04-16",5.9317,5.9611,5.8855,5.9317,153800.0],["2002-04-17",5.7973,5.9233,5.7973,5.8435,49100.0],["2002-04-18",5.8561,5.8771,5.7174,5.8645,10700.0],["2002-04-19",5.8393,5.8393,5.583,5.583,44700.0],["2002-04-22",5.5914,5.6712,5.4654,5.6124,26100.0],["2002-04-23",5.5242,5.6292,5.4654,5.5032,47400.0],["2002-04-24",5.541,5.7553,5.5032,5.5032,47700.0],["2002-04-25",5.5662,5.667,5.5074,5.667,38300.0],["2002-04-26",5.583,5.6208,5.4822,5.4822,41400.0],["2002-04-29",5.4822,5.5872,5.4738,5.5872,25200.0],["2002-04-30",5.5452,5.6502,5.5074,5.6502,64400.0],["2002-05-01",5.5242,5.6712,5.5074,5.667,36600.0],["2002-05-02",5.5452,5.8183,5.5452,5.8183,72500.0],["2002-05-03",5.7763,5.8141,5.6418,5.7973,40000.0],["2002-05-06",5.8393,5.8393,5.5704,5.5704,28600.0],["2002-05-07",5.5704,5.6586,5.5704,5.6376,25200.0],["2002-05-08",5.6376,5.7258,5.5032,5.6712,35700.0],["2002-05-09",5.5116,5.646,5.4696,5.4822,34600.0],["2002-05-10",5.5242,5.5242,5.3562,5.3982,77200.0],["2002-05-13",5.4402,5.6292,5.3604,5.6292,48000.0],["2002-05-14",5.5872,5.73,5.4948,5.7216,43900.0],["2002-05-15",5.709,5.7553,5.6628,5.7553,36400.0],["2002-05-16",5.7343,5.7343,5.4822,5.5452,24100.0],["2002-05-17",5.5452,5.583,5.4738,5.4906,39900.0],["2002-05-20",5.5116,5.5116,5.4864,5.5074,16300.0],["2002-05-21",5.499,5.5452,5.4654,5.4738,39100.0],["2002-05-22",5.4654,5.4864,5.4024,5.478,36200.0],["2002-05-23",5.478,5.5494,5.4024,5.5368,42200.0],["2002-05-24",5.562,5.562,5.4612,5.4612,36300.0],["2002-05-28",5.4612,5.5326,5.4192,5.5326,38300.0],["2002-05-29",5.5326,5.5326,5.3772,5.3856,45100.0],["2002-05-30",5.3772,5.4696,5.3604,5.4276,48100.0],["2002-05-31",5.4276,5.4528,5.3604,5.3646,24000.0],["2002-06-03",5.3604,5.3856,5.3394,5.3394,47300.0],["2002-06-04",5.3016,5.4192,5.2932,5.373,42700.0],["2002-06-05",5.3604,5.4276,5.3604,5.3772,14400.0],["2002-06-06",5.3604,5.3772,5.2974,5.3016,39200.0],["2002-06-07",5.3016,5.3562,5.2974,5.3562,37900.0],["2002-06-10",5.3562,5.457,5.3562,5.4234,17900.0],["2002-06-11",5.3814,5.3814,5.3016,5.3142,18000.0],["2002-06-12",5.352,5.3856,5.2932,5.3856,40500.0],["2002-06-13",5.3814,5.4528,5.2806,5.2806,36300.0],["2002-06-14",5.2764,5.457,5.2764,5.457,32000.0],["2002-06-17",5.457,5.5662,5.4192,5.457,59400.0],["2002-06-18",5.4486,5.4612,5.3814,5.415,12500.0],["2002-06-19",5.373,5.5242,5.2722,5.2848,107400.0],["2002-06-20",5.3142,5.541,5.3142,5.3688,50200.0],["2002-06-21",5.5032,5.5032,5.3856,5.457,62400.0],["2002-06-24",5.4612,5.5662,5.3688,5.4822,60100.0],["2002-06-25",5.4402,5.4906,5.2511,5.2637,85000.0],["2002-06-26",5.251,5.6039,5.2127,5.5741,96300.0],["2002-06-27",5.6081,5.6337,5.4636,5.6252,60500.0],["2002-06-28",5.6039,5.7357,5.5699,5.7357,163400.0],["2002-07-01",5.6974,5.7017,5.4423,5.6847,68100.0],["2002-07-02",5.6762,5.6762,5.4508,5.4508,26900.0],["2002-07-03",5.4678,5.5741,5.4083,5.5189,23600.0],["2002-07-05",5.5614,5.5614,5.4976,5.5231,15800.0],["2002-07-08",5.4848,5.7187,5.4508,5.5189,41300.0],["2002-07-09",5.5401,5.7144,5.5401,5.6762,27800.0],["2002-07-10",5.6847,5.6847,5.4466,5.4891,64400.0],["2002-07-11",5.4848,5.5061,5.4211,5.4211,32900.0],["2002-07-12",5.4636,5.5444,5.3445,5.4551,26400.0],["2002-07-15",5.5231,5.5656,5.3998,5.5656,159700.0],["2002-07-16",5.5274,5.5741,5.3828,5.4126,87000.0],["2002-07-17",5.4551,5.5189,5.3998,5.4891,57500.0],["2002-07-18",5.4891,5.5231,5.3573,5.3573,42800.0],["2002-07-19",5.3615,5.5061,5.319,5.4848,68400.0],["2002-07-22",5.3998,5.5359,5.2085,5.5316,102100.0],["2002-07-23",5.4891,5.4891,5.0086,5.0342,95200.0],["2002-07-24",5.0299,5.4168,4.9746,5.4168,44600.0],["2002-07-25",5.3403,5.3403,5.0171,5.2127,61000.0],["2002-07-26",5.2297,5.2978,5.0724,5.2978,45000.0],["2002-07-29",5.268,5.4806,5.268,5.4423,52600.0],["2002-07-30",5.4041,5.4168,5.1489,5.3403,46700.0],["2002-07-31",5.302,5.4296,5.2765,5.3828,61900.0],["2002-08-01",5.3403,5.3403,5.0639,5.2297,45500.0],["2002-08-02",5.2723,5.2723,5.0767,5.1872,44300.0],["2002-08-05",5.1447,5.1447,4.9959,5.0171,53500.0],["2002-08-06",5.0427,5.2722,4.9321,5.1404,58300.0],["2002-08-07",5.183,5.2297,5.1532,5.2,20200.0],["2002-08-08",5.1787,5.1872,5.0427,5.1872,65300.0],["2002-08-09",5.166,5.3488,5.1489,5.3488,28900.0],["2002-08-12",5.251,5.3445,5.1957,5.3403,15400.0],["2002-08-13",5.3403,5.37,5.1234,5.1234,38000.0],["2002-08-14",5.1277,5.4381,5.1064,5.4381,35500.0],["2002-08-15",5.4168,5.4168,5.2935,5.3148,14400.0],["2002-08-16",5.2935,5.4423,5.251,5.4296,42100.0],["2002-08-19",5.4083,5.5018,5.3148,5.5018,37900.0],["2002-08-20",5.5189,5.5189,5.3403,5.4041,14700.0],["2002-08-21",5.3785,5.4636,5.2935,5.4211,26000.0],["2002-08-22",5.3785,5.4806,5.3148,5.4423,22000.0],["2002-08-23",5.4083,5.4253,5.2935,5.3148,25900.0],["2002-08-26",5.3488,5.5231,5.3105,5.5231,51000.0],["2002-08-27",5.4806,5.5231,5.3318,5.3318,38300.0],["2002-08-28",5.2893,5.3573,5.217,5.2212,36200.0],["2002-08-29",5.251,5.3148,5.166,5.3148,13900.0],["2002-08-30",5.3148,5.3148,5.1107,5.1107,33500.0],["2002-09-03",5.1149,5.1617,5.0427,5.0427,74200.0],["2002-09-04",5.0852,5.4721,5.0852,5.4721,39800.0],["2002-09-05",5.4721,5.4721,5.1107,5.1149,39300.0],["2002-09-06",5.1149,5.4381,5.1149,5.4211,37700.0],["2002-09-09",5.3785,5.3785,5.1872,5.2425,30800.0],["2002-09-10",5.251,5.2935,5.1149,5.2212,34600.0],["2002-09-11",5.2637,5.2935,5.149,5.183,16200.0],["2002-09-12",5.1575,5.2085,5.1234,5.1277,31600.0],["2002-09-13",5.1319,5.4211,5.1319,5.3743,31000.0],["2002-09-16",5.3318,5.3318,5.2,5.2382,23500.0],["2002-09-17",5.2382,5.2765,5.1489,5.1872,18400.0],["2002-09-18",5.2297,5.2808,5.1234,5.166,46500.0],["2002-09-19",5.1447,5.1872,5.0597,5.0682,40800.0],["2002-09-20",5.0682,5.1447,5.0682,5.1022,88700.0],["2002-09-23",5.0809,5.0809,4.9321,4.9406,44700.0],["2002-09-24",4.9406,5.0512,4.8896,4.9746,65600.0],["2002-09-25",4.9789,5.302,4.9789,5.2595,52200.0],["2002-09-26",5.2294,5.3757,5.1648,5.3757,36400.0],["2002-09-27",5.38,5.436,5.2035,5.3154,59300.0],["2002-09-30",5.2982,5.4446,5.1476,5.3327,33600.0],["2002-10-01",5.2896,5.38,5.182,5.3154,36200.0],["2002-10-02",5.2939,5.3327,5.1777,5.1777,26400.0],["2002-10-03",5.1863,5.2251,5.1347,5.1648,19100.0],["2002-10-04",5.1002,5.2208,5.0916,5.0959,36500.0],["2002-10-07",5.0013,5.0787,4.9539,4.9539,38500.0],["2002-10-08",4.5622,4.8592,4.5622,4.8549,79600.0],["2002-10-09",4.885,4.885,4.6612,4.6655,63100.0],["2002-10-10",4.6268,4.6914,4.5407,4.6914,54000.0],["2002-10-11",4.6914,4.885,4.6828,4.885,45200.0],["2002-10-14",4.9281,4.9926,4.9109,4.9711,31900.0],["2002-10-15",5.0271,5.2294,4.9754,5.2035,131900.0],["2002-10-16",5.1648,5.2853,5.0787,5.1863,179900.0],["2002-10-17",5.1003,5.2294,5.1003,5.1648,40800.0],["2002-10-18",5.2078,5.2681,5.1433,5.1605,47100.0],["2002-10-21",5.1433,5.1648,5.0787,5.1261,18100.0],["2002-10-22",5.1175,5.1175,4.9066,4.9066,36800.0],["2002-10-23",4.9109,4.9195,4.8248,4.9195,39800.0],["2002-10-24",4.9238,5.0013,4.7473,4.7473,43200.0],["2002-10-25",4.898,4.9711,4.7559,4.9711,57700.0],["2002-10-28",4.941,4.9926,4.8205,4.842,26200.0],["2002-10-29",4.842,4.9496,4.7818,4.9023,31700.0],["2002-10-30",4.9281,5.1433,4.9281,5.1433,47500.0],["2002-10-31",5.1476,5.1476,5.0357,5.0959,55100.0],["2002-11-01",5.1218,5.1863,5.1175,5.1863,58400.0],["2002-11-04",5.1218,5.1304,5.0228,5.0744,42600.0],["2002-11-05",5.0959,5.1777,5.0959,5.1433,39600.0],["2002-11-06",5.1433,5.1777,5.1261,5.1648,35100.0],["2002-11-07",5.1218,5.1562,5.0615,5.1304,24100.0],["2002-11-08",5.1304,5.1562,4.9496,5.1218,41100.0],["2002-11-11",5.1519,5.1519,4.8506,4.8506,23100.0],["2002-11-12",4.8635,5.1433,4.8635,4.9496,39900.0],["2002-11-13",4.9281,5.139,4.9281,5.0873,28800.0],["2002-11-14",5.0873,5.1304,5.0142,5.1304,49100.0],["2002-11-15",5.1175,5.1175,4.9926,5.0615,16500.0],["2002-11-18",5.0959,5.0959,4.8463,4.9625,39700.0],["2002-11-19",4.9453,5.0572,4.8764,4.8894,64000.0],["2002-11-20",4.8937,5.0056,4.8807,5.0056,40300.0],["2002-11-21",4.9926,5.1304,4.9926,5.1218,64000.0],["2002-11-22",5.1002,5.1304,4.9195,5.0142,58300.0],["2002-11-25",4.9711,5.1304,4.9496,5.0658,36400.0],["2002-11-26",5.0228,5.1089,4.9582,5.0314,32500.0],["2002-11-27",4.9883,5.1347,4.9883,5.0873,55100.0],["2002-11-29",5.1002,5.1002,4.9711,5.0572,27100.0],["2002-12-02",5.0357,5.0916,4.9582,5.0185,25900.0],["2002-12-03",4.9324,5.0056,4.9066,4.9195,29200.0],["2002-12-04",4.885,5.0959,4.885,5.0357,35100.0],["2002-12-05",5.0013,5.0572,4.9023,4.9281,57500.0],["2002-12-06",4.9066,5.0443,4.8894,4.997,25800.0],["2002-12-09",4.997,5.0486,4.8764,4.9582,42500.0],["2002-12-10",4.9927,5.0314,4.9066,5.0228,33000.0],["2002-12-11",5.0228,5.0314,4.9066,5.0142,23900.0],["2002-12-12",4.9711,5.0529,4.9238,4.9324,43200.0],["2002-12-13",4.9496,5.0529,4.9195,4.9367,53200.0],["2002-12-16",4.9539,5.0314,4.941,5.0271,42000.0],["2002-12-17",5.0314,5.0314,4.9324,4.9625,45700.0],["2002-12-18",5.0056,5.0056,4.8463,4.885,53900.0],["2002-12-19",4.9281,4.9711,4.8549,4.8635,33400.0],["2002-12-20",4.9066,5.0529,4.9023,5.0357,82300.0],["2002-12-23",5.0572,5.1433,5.0486,5.139,44100.0],["2002-12-24",5.1218,5.1605,5.0443,5.1089,24400.0],["2002-12-26",5.0787,5.1648,5.0572,5.0572,20900.0],["2002-12-27",5.0419,5.0812,4.9285,4.9285,57600.0],["2002-12-30",4.946,5.0594,4.9285,4.994,59500.0],["2002-12-31",5.0245,5.2251,5.0158,5.0158,106500.0],["2003-01-02",5.0594,5.1772,5.0201,5.1772,43400.0],["2003-01-03",5.1553,5.3385,5.1553,5.2557,68200.0],["2003-01-06",5.2993,5.3603,5.2426,5.3603,67300.0],["2003-01-07",5.2339,5.3254,5.2339,5.2557,60000.0],["2003-01-08",5.2557,5.3603,5.2513,5.2557,52200.0],["2003-01-09",5.2775,5.3603,5.2644,5.3036,33900.0],["2003-01-10",5.26,5.3647,5.2338,5.3647,86200.0],["2003-01-13",5.3429,5.3429,5.26,5.26,35200.0],["2003-01-14",5.2557,5.3647,5.2557,5.3429,39900.0],["2003-01-15",5.4737,5.4737,5.2862,5.4214,103200.0],["2003-01-16",5.3865,5.465,5.3647,5.4258,189400.0],["2003-01-17",5.4563,5.4563,5.3647,5.3865,36700.0],["2003-01-21",5.3865,5.4258,5.3647,5.3909,31500.0],["2003-01-22",5.417,5.417,5.3211,5.3211,30300.0],["2003-01-23",5.3603,5.3909,5.3254,5.3473,31000.0],["2003-01-24",5.3472,5.3472,5.26,5.2775,57700.0],["2003-01-27",5.2993,5.3298,5.2557,5.2557,37400.0],["2003-01-28",5.2993,5.3385,5.2557,5.3036,65000.0],["2003-01-29",5.2993,5.3865,5.2775,5.3865,45400.0],["2003-01-30",5.4083,5.4083,5.2818,5.3036,43400.0],["2003-01-31",5.2862,5.3821,5.2862,5.3473,57500.0],["2003-02-03",5.3909,5.3952,5.3385,5.3429,22700.0],["2003-02-04",5.3167,5.3734,5.308,5.3516,36000.0],["2003-02-05",5.3734,5.3996,5.3385,5.3429,40700.0],["2003-02-06",5.3429,5.3472,5.2905,5.2905,40600.0],["2003-02-07",5.2993,5.3385,5.2644,5.2644,49300.0],["2003-02-10",5.2775,5.2906,5.1815,5.2339,66800.0],["2003-02-11",5.2557,5.2818,5.1117,5.1815,41100.0],["2003-02-12",5.1815,5.2339,5.1248,5.2077,45600.0],["2003-02-13",5.212,5.2295,5.1292,5.2295,31400.0],["2003-02-14",5.1859,5.404,5.1466,5.3211,29400.0],["2003-02-18",5.2339,5.2469,5.1772,5.2339,58500.0],["2003-02-19",5.103,5.1859,5.103,5.1859,53800.0],["2003-02-20",5.1859,5.1859,5.1335,5.1553,16900.0],["2003-02-21",5.1379,5.2339,5.1292,5.2295,27900.0],["2003-02-24",5.1423,5.1859,5.1248,5.1292,40100.0],["2003-02-25",5.1466,5.2295,5.1248,5.2295,30200.0],["2003-02-26",5.212,5.212,5.1292,5.1946,26300.0],["2003-02-27",5.1684,5.2295,5.1553,5.2295,20700.0],["2003-02-28",5.2295,5.2339,5.1248,5.1248,45000.0],["2003-03-03",5.1466,5.2295,5.1292,5.212,30000.0],["2003-03-04",5.1902,5.2077,5.0376,5.1248,37800.0],["2003-03-05",5.0986,5.2295,5.0986,5.199,31700.0],["2003-03-06",5.1728,5.212,5.0856,5.0986,47000.0],["2003-03-07",5.055,5.2208,5.055,5.1553,30800.0],["2003-03-10",5.1379,5.212,5.0812,5.1074,26200.0],["2003-03-11",5.1248,5.2077,5.103,5.1641,27800.0],["2003-03-12",5.1466,5.1466,5.0201,5.0812,55600.0],["2003-03-13",5.1248,5.1815,5.0463,5.1815,52300.0],["2003-03-14",5.1815,5.2208,5.0856,5.1641,47600.0],["2003-03-17",5.1204,5.3211,5.1204,5.308,52500.0],["2003-03-18",5.3211,5.3211,5.1902,5.2993,25900.0],["2003-03-19",5.2775,5.3429,5.2557,5.3298,24700.0],["2003-03-20",5.2993,5.3429,5.2644,5.3429,28600.0],["2003-03-21",5.3211,5.4083,5.2775,5.3647,69400.0],["2003-03-24",5.3516,5.3647,5.2818,5.2862,20400.0],["2003-03-25",5.2993,5.3211,5.1684,5.199,52700.0],["2003-03-26",5.1684,5.1902,5.1248,5.1248,52200.0],["2003-03-27",5.1005,5.211,5.0828,5.211,53400.0],["2003-03-28",5.1933,5.211,5.1801,5.1801,38900.0],["2003-03-31",5.1712,5.2419,5.1359,5.1491,65900.0],["2003-04-01",5.1933,5.2861,5.1138,5.2861,37200.0],["2003-04-02",5.2154,5.295,5.127,5.2861,57400.0],["2003-04-03",5.1933,5.264,5.1314,5.2375,53800.0],["2003-04-04",5.1933,5.2817,5.1712,5.1933,34000.0],["2003-04-07",5.2375,5.348,5.2022,5.2596,48400.0],["2003-04-08",5.2552,5.3392,5.2375,5.3215,20000.0],["2003-04-09",5.3171,5.3834,5.1624,5.1668,59400.0],["2003-04-10",5.211,5.3348,5.211,5.211,29700.0],["2003-04-11",5.2552,5.3038,5.1977,5.2198,44900.0],["2003-04-14",5.2596,5.3878,5.2331,5.3878,33300.0],["2003-04-15",5.4453,5.4983,5.3922,5.4364,283100.0],["2003-04-16",5.4806,5.4806,5.2906,5.295,36500.0],["2003-04-17",5.3038,5.3038,5.2375,5.3038,96000.0],["2003-04-21",5.348,5.348,5.2817,5.2994,42500.0],["2003-04-22",5.2817,5.3259,5.264,5.3038,76800.0],["2003-04-23",5.3038,5.348,5.2861,5.3303,76500.0],["2003-04-24",5.3392,5.348,5.2817,5.2906,36100.0],["2003-04-25",5.295,5.3038,5.2419,5.2464,33200.0],["2003-04-28",5.2464,5.3922,5.2375,5.3878,46700.0],["2003-04-29",5.3834,5.3922,5.3082,5.3082,40100.0],["2003-04-30",5.3392,5.5248,5.2729,5.3392,55300.0],["2003-05-01",5.3348,5.4099,5.2817,5.348,38000.0],["2003-05-02",5.3834,5.5115,5.348,5.4894,58900.0],["2003-05-05",5.5204,5.5248,5.4099,5.4983,24600.0],["2003-05-06",5.4983,5.5248,5.4629,5.5248,42600.0],["2003-05-07",5.5027,5.6574,5.5027,5.6132,44400.0],["2003-05-08",5.6574,5.6574,5.5469,5.5999,28900.0],["2003-05-09",5.5999,5.6883,5.569,5.5778,26900.0],["2003-05-12",5.5999,5.7237,5.5999,5.653,41300.0],["2003-05-13",5.6441,5.6662,5.622,5.6309,57200.0],["2003-05-14",5.6662,5.7325,5.6353,5.6397,42000.0],["2003-05-15",5.6132,5.7016,5.569,5.6441,48200.0],["2003-05-16",5.5867,5.7149,5.5248,5.5248,65400.0],["2003-05-19",5.4939,5.6044,5.4187,5.4187,46300.0],["2003-05-20",5.4585,5.5469,5.4187,5.5425,50100.0],["2003-05-21",5.5248,5.5513,5.5027,5.5336,20300.0],["2003-05-22",5.5027,5.5557,5.4806,5.5336,33700.0],["2003-05-23",5.516,5.6574,5.4806,5.622,17100.0],["2003-05-27",5.5911,5.7016,5.569,5.6618,51300.0],["2003-05-28",5.6574,5.7149,5.5999,5.6795,78900.0],["2003-05-29",5.7016,5.7237,5.622,5.6751,52300.0],["2003-05-30",5.7016,5.7414,5.6795,5.7414,57400.0],["2003-06-02",5.7414,5.7502,5.6972,5.7458,45600.0],["2003-06-03",5.7016,5.7458,5.5248,5.7414,69100.0],["2003-06-04",5.706,5.8077,5.7016,5.7679,48600.0],["2003-06-05",5.7502,5.8121,5.7502,5.8077,31300.0],["2003-06-06",5.7679,5.8342,5.7679,5.7988,52900.0],["2003-06-09",5.7546,5.8298,5.7502,5.7944,28700.0],["2003-06-10",5.7988,5.8342,5.7502,5.8254,22300.0],["2003-06-11",5.8254,5.8342,5.7546,5.8298,15900.0],["2003-06-12",5.8298,5.8298,5.6795,5.7016,73800.0],["2003-06-13",5.7016,5.7679,5.6662,5.6662,58700.0],["2003-06-16",5.7104,5.8784,5.7104,5.874,79300.0],["2003-06-17",5.8298,5.874,5.6132,5.8033,50400.0],["2003-06-18",5.7679,5.8342,5.7237,5.79,21200.0],["2003-06-19",5.7458,5.8784,5.653,5.7149,85200.0],["2003-06-20",5.7591,5.79,5.7281,5.737,36200.0],["2003-06-23",5.7591,5.7591,5.6353,5.6353,57300.0],["2003-06-24",5.6574,5.7414,5.5513,5.6574,50800.0],["2003-06-25",5.6574,5.7458,5.6309,5.6397,46300.0],["2003-06-26",5.6822,5.727,5.6375,5.642,59800.0],["2003-06-27",5.642,5.7851,5.642,5.7538,74500.0],["2003-06-30",5.7314,5.812,5.6688,5.7986,97700.0],["2003-07-01",5.7672,5.7717,5.6375,5.727,39700.0],["2003-07-02",5.7493,5.8522,5.6375,5.8522,80700.0],["2003-07-03",5.8299,5.8791,5.7762,5.7762,18300.0],["2003-07-07",5.8075,5.9015,5.7807,5.9015,53200.0],["2003-07-08",5.9015,5.9731,5.888,5.9686,57500.0],["2003-07-09",5.9462,5.991,5.8523,5.9552,105900.0],["2003-07-10",5.982,5.9865,5.8701,5.897,64000.0],["2003-07-11",5.9283,6.0312,5.9104,5.9462,56600.0],["2003-07-14",5.9909,6.0402,5.9283,6.0088,54000.0],["2003-07-15",5.9641,6.0625,5.9507,5.9954,293500.0],["2003-07-16",6.0133,6.0133,5.9328,5.982,36300.0],["2003-07-17",5.9507,5.9775,5.8612,5.8746,45900.0],["2003-07-18",5.8657,5.9507,5.8657,5.9015,54700.0],["2003-07-21",5.9462,5.9462,5.727,5.8522,73000.0],["2003-07-22",5.8523,5.9328,5.7493,5.9283,48400.0],["2003-07-23",5.9686,5.9686,5.727,5.8657,53400.0],["2003-07-24",5.8209,5.9328,5.7628,5.9283,78000.0],["2003-07-25",5.9507,5.9686,5.7762,5.8836,55800.0],["2003-07-28",5.8478,5.9059,5.7762,5.8836,106200.0],["2003-07-29",5.9015,5.9059,5.7941,5.8612,40300.0],["2003-07-30",5.8836,5.9059,5.8165,5.897,48400.0],["2003-07-31",5.9015,5.9283,5.8701,5.9238,65400.0],["2003-08-01",5.9059,5.9059,5.6375,5.7672,137400.0],["2003-08-04",5.7672,5.7851,5.6375,5.7046,57800.0],["2003-08-05",5.6822,5.7672,5.6822,5.727,71500.0],["2003-08-06",5.7046,5.8075,5.6375,5.6599,73900.0],["2003-08-07",5.6957,5.7493,5.6375,5.6599,94800.0],["2003-08-08",5.6822,5.7672,5.6509,5.6554,37600.0],["2003-08-11",5.7001,5.7807,5.6822,5.7583,35900.0],["2003-08-12",5.7807,5.7851,5.6957,5.7628,112800.0],["2003-08-13",5.7717,5.7896,5.6464,5.6688,37000.0],["2003-08-14",5.6912,5.7672,5.6688,5.7672,42100.0],["2003-08-15",5.7672,5.7672,5.6822,5.6822,37300.0],["2003-08-18",5.727,5.7986,5.6867,5.7986,75600.0],["2003-08-19",5.7986,5.8522,5.7314,5.8522,99900.0],["2003-08-20",5.812,5.9015,5.7717,5.8567,55000.0],["2003-08-21",5.897,5.973,5.8836,5.8925,62900.0],["2003-08-22",5.9283,5.9283,5.7314,5.7314,61000.0],["2003-08-25",5.7359,5.812,5.6867,5.7091,56500.0],["2003-08-26",5.6912,5.803,5.6822,5.7493,57100.0],["2003-08-27",5.7493,5.8165,5.6867,5.812,55200.0],["2003-08-28",5.8165,5.8701,5.7314,5.8165,51000.0],["2003-08-29",5.7941,5.8836,5.7717,5.7762,39000.0],["2003-09-02",5.7941,5.9865,5.7807,5.9731,97900.0],["2003-09-03",5.9731,6.0402,5.9059,5.9865,65900.0],["2003-09-04",6.0178,6.0402,5.9507,6.0267,41500.0],["2003-09-05",6.0044,6.0402,5.9059,5.9059,98800.0],["2003-09-08",5.9328,6.1073,5.9328,6.1073,87400.0],["2003-09-09",6.0625,6.0849,5.9462,6.0267,59500.0],["2003-09-10",5.9954,6.0536,5.8522,5.8522,71200.0],["2003-09-11",5.8701,6.0402,5.8701,5.9954,30800.0],["2003-09-12",5.9954,6.0402,5.8791,6.0044,60200.0],["2003-09-15",5.9865,6.1252,5.9283,5.9283,55100.0],["2003-09-16",5.9462,6.1475,5.9462,6.1475,83500.0],["2003-09-17",6.152,6.152,6.0133,6.0939,39900.0],["2003-09-18",6.1386,6.246,5.9954,6.246,105000.0],["2003-09-19",6.2012,6.2639,6.152,6.2594,122300.0],["2003-09-22",6.0178,6.1296,6.0178,6.076,81800.0],["2003-09-23",6.0581,6.1744,5.9954,6.1296,73500.0],["2003-09-24",6.1296,6.1744,5.9596,5.9596,66900.0],["2003-09-25",5.982,6.0402,5.8299,5.8299,68200.0],["2003-09-26",5.8955,5.9544,5.8321,5.8321,74200.0],["2003-09-29",5.8412,6.0812,5.8095,6.0812,93800.0],["2003-09-30",6.0585,6.0585,5.8865,5.9589,78900.0],["2003-10-01",5.9861,6.1717,5.977,6.131,77800.0],["2003-10-02",6.1582,6.1582,5.9544,6.0133,86400.0],["2003-10-03",5.9951,6.1582,5.9951,6.1582,67500.0],["2003-10-06",6.1536,6.1808,6.0902,6.1808,33500.0],["2003-10-07",6.14,6.2261,6.0902,6.2261,59400.0],["2003-10-08",6.2261,6.2261,6.0585,6.1853,55200.0],["2003-10-09",6.217,6.2849,6.045,6.2034,89300.0],["2003-10-10",6.217,6.2487,6.0133,6.1899,109200.0],["2003-10-13",6.1582,6.294,6.1582,6.294,55500.0],["2003-10-14",6.294,6.3393,6.208,6.3393,51900.0],["2003-10-15",6.3393,6.4298,6.1446,6.3393,302400.0],["2003-10-16",6.3393,6.3438,6.2216,6.3166,58700.0],["2003-10-17",6.3348,6.3348,6.1717,6.1717,92900.0],["2003-10-20",6.1808,6.294,6.1672,6.2487,36200.0],["2003-10-21",6.2714,6.3031,6.1808,6.2487,35900.0],["2003-10-22",6.2034,6.2034,6.0042,6.0042,134000.0],["2003-10-23",6.0223,6.1536,6.0223,6.0857,81700.0],["2003-10-24",6.0676,6.1582,6.0042,6.14,73300.0],["2003-10-27",6.1446,6.2261,6.131,6.2261,40300.0],["2003-10-28",6.2714,6.3348,6.1899,6.3348,69000.0],["2003-10-29",6.3348,6.4298,6.3348,6.371,81000.0],["2003-10-30",6.4027,6.4298,6.3619,6.3619,54400.0],["2003-10-31",6.3936,6.448,6.2487,6.2487,38400.0],["2003-11-03",6.2714,6.4208,6.2714,6.3348,107400.0],["2003-11-04",6.3574,6.4525,6.3574,6.4525,65000.0],["2003-11-05",6.4525,6.4978,6.3619,6.4978,54000.0],["2003-11-06",6.5068,6.543,6.4525,6.4978,43200.0],["2003-11-07",6.5114,6.6064,6.4887,6.5657,59000.0],["2003-11-10",6.5883,6.5929,6.4298,6.4344,80400.0],["2003-11-11",6.4797,6.5023,6.3755,6.4525,43300.0],["2003-11-12",6.4751,6.6472,6.4751,6.6019,72400.0],["2003-11-13",6.5793,6.5883,6.5023,6.5883,41800.0],["2003-11-14",6.5657,6.5883,6.4163,6.4842,67300.0],["2003-11-17",6.4615,6.5113,6.3031,6.4842,74400.0],["2003-11-18",6.4389,6.4525,6.294,6.3121,61200.0],["2003-11-19",6.3574,6.4525,6.3438,6.4298,59200.0],["2003-11-20",6.4072,6.4525,6.294,6.3302,61300.0],["2003-11-21",6.4298,6.4842,6.3393,6.4072,48500.0],["2003-11-24",6.4525,6.5929,6.3483,6.5929,110000.0],["2003-11-25",6.5929,6.611,6.5249,6.611,64500.0],["2003-11-26",6.611,6.783,6.5476,6.783,86600.0],["2003-11-28",6.7694,6.774,6.5883,6.5883,28500.0],["2003-12-01",6.6336,6.7242,6.5657,6.611,43200.0],["2003-12-02",6.7015,6.7196,6.6246,6.6291,46000.0],["2003-12-03",6.5838,6.697,6.3846,6.3846,69900.0],["2003-12-04",6.4298,6.5159,6.3483,6.4434,118900.0],["2003-12-05",6.4434,6.5295,6.3574,6.3574,75400.0],["2003-12-08",6.4027,6.5159,6.3574,6.4751,66500.0],["2003-12-09",6.4751,6.5204,6.3438,6.3936,58500.0],["2003-12-10",6.4208,6.4298,6.3438,6.3574,50200.0],["2003-12-11",6.4027,6.5295,6.4027,6.5295,91000.0],["2003-12-12",6.5204,6.5612,6.4389,6.5612,50300.0],["2003-12-15",6.6064,6.6653,6.3393,6.3393,88200.0],["2003-12-16",6.3846,6.5159,6.3393,6.4978,69500.0],["2003-12-17",6.4978,6.5204,6.3529,6.4842,76800.0],["2003-12-18",6.4751,6.543,6.3665,6.5114,74400.0],["2003-12-19",6.5113,6.5204,6.4072,6.4978,66000.0],["2003-12-22",6.4978,6.5838,6.4978,6.5838,78200.0],["2003-12-23",6.6291,6.6789,6.5113,6.6744,65500.0],["2003-12-24",6.6517,6.6517,6.5476,6.5702,15100.0],["2003-12-26",6.5657,6.6698,6.5612,6.6064,30000.0],["2003-12-29",6.5927,6.7026,6.5927,6.6614,59100.0],["2003-12-30",6.6614,6.7072,6.611,6.6888,47900.0],["2003-12-31",6.6888,6.6888,6.524,6.5286,97800.0],["2004-01-02",6.5561,6.6751,6.5561,6.5881,87100.0],["2004-01-05",6.6019,6.6843,6.5515,6.5652,68500.0],["2004-01-06",6.611,6.6476,6.5332,6.5469,70800.0],["2004-01-07",6.5469,6.6385,6.5195,6.5881,71900.0],["2004-01-08",6.6339,6.6339,6.5423,6.5835,60800.0],["2004-01-09",6.5835,6.6293,6.5103,6.5103,73300.0],["2004-01-12",6.5469,6.611,6.5011,6.5973,60400.0],["2004-01-13",6.5973,6.5973,6.5011,6.5469,64400.0],["2004-01-14",6.579,6.611,6.524,6.611,65100.0],["2004-01-15",6.5652,6.6156,6.5332,6.5927,151000.0],["2004-01-16",6.6293,6.6431,6.5561,6.5973,246100.0],["2004-01-20",6.6431,6.7987,6.5515,6.7987,228300.0],["2004-01-21",6.7529,6.7529,6.6522,6.6888,51900.0],["2004-01-22",6.6888,6.7484,6.6339,6.6385,67000.0],["2004-01-23",6.6843,6.698,6.5561,6.6385,68700.0],["2004-01-26",6.5927,6.7529,6.5652,6.7529,89900.0],["2004-01-27",6.7072,6.7484,6.6476,6.6476,62400.0],["2004-01-28",6.6843,6.7438,6.5973,6.6248,87200.0],["2004-01-29",6.6705,6.6705,6.5927,6.6431,73400.0],["2004-01-30",6.6705,6.6797,6.5469,6.5835,55500.0],["2004-02-02",6.6156,6.6156,6.524,6.5423,81600.0],["2004-02-03",6.5652,6.6064,6.4782,6.5057,76500.0],["2004-02-04",6.5057,6.5057,6.405,6.4325,221100.0],["2004-02-05",6.5011,6.5744,6.4325,6.5561,156700.0],["2004-02-06",6.5561,6.7346,6.492,6.6797,94700.0],["2004-02-09",6.6797,6.7301,6.6156,6.7255,101500.0],["2004-02-10",6.7255,6.7941,6.6019,6.7941,135700.0],["2004-02-11",6.7941,6.8399,6.7301,6.8216,94000.0],["2004-02-12",6.7529,6.8216,6.6888,6.7301,103800.0],["2004-02-13",6.7758,6.7941,6.6385,6.6843,85000.0],["2004-02-17",6.7301,6.8308,6.6614,6.8262,105400.0],["2004-02-18",6.8262,6.8445,6.7392,6.7575,67600.0],["2004-02-19",6.7575,6.8445,6.666,6.6888,73000.0],["2004-02-20",6.7209,6.7621,6.666,6.7072,83400.0],["2004-02-23",6.7529,6.7529,6.6385,6.6385,68100.0],["2004-02-24",6.6614,6.7621,6.6431,6.7621,80600.0],["2004-02-25",6.7529,6.7667,6.6705,6.7667,78400.0],["2004-02-26",6.7758,6.7896,6.7117,6.7346,58500.0],["2004-02-27",6.6476,6.8125,6.6476,6.7301,58300.0],["2004-03-01",6.7667,6.817,6.7484,6.7987,51600.0],["2004-03-02",6.7987,6.817,6.6843,6.6888,81600.0],["2004-03-03",6.6797,6.7987,6.666,6.7117,113300.0],["2004-03-04",6.7575,6.817,6.7117,6.817,79300.0],["2004-03-05",6.817,6.8674,6.7529,6.8033,120800.0],["2004-03-08",6.8033,6.8628,6.7346,6.7392,65000.0],["2004-03-09",6.7163,6.7804,6.7072,6.7209,73300.0],["2004-03-10",6.7529,6.8033,6.6797,6.6797,83800.0],["2004-03-11",6.6797,6.7484,6.5927,6.5973,96800.0],["2004-03-12",6.6339,6.7941,6.6202,6.7941,93700.0],["2004-03-15",6.7484,6.7484,6.5744,6.5744,125400.0],["2004-03-16",6.6202,6.6797,6.5561,6.6248,121000.0],["2004-03-17",6.6614,6.7484,6.6568,6.7438,81200.0],["2004-03-18",6.7301,6.7301,6.6156,6.6888,102800.0],["2004-03-19",6.7301,6.7301,6.5607,6.5835,125900.0],["2004-03-22",6.6293,6.6293,6.4783,6.5149,172300.0],["2004-03-23",6.5469,6.6248,6.5286,6.5561,67300.0],["2004-03-24",6.5927,6.5927,6.5103,6.5698,110100.0],["2004-03-25",6.5927,6.6843,6.5607,6.6339,105900.0],["2004-03-26",6.6797,6.6797,6.5698,6.6019,81500.0],["2004-03-29",6.6482,6.7315,6.625,6.7269,82600.0],["2004-03-30",6.75,6.7963,6.6945,6.7917,94500.0],["2004-03-31",6.7917,6.8658,6.7037,6.8426,139100.0],["2004-04-01",6.8519,6.9213,6.8426,6.9213,68300.0],["2004-04-02",6.9213,6.9259,6.838,6.912,120400.0],["2004-04-05",6.8889,6.8982,6.8056,6.8982,77000.0],["2004-04-06",6.8565,6.912,6.7778,6.7778,91000.0],["2004-04-07",6.7824,6.8565,6.75,6.8102,61700.0],["2004-04-08",6.8565,6.8565,6.7593,6.7685,51600.0],["2004-04-12",6.8148,6.875,6.7593,6.838,57800.0],["2004-04-13",6.838,6.838,6.6898,6.6945,111200.0],["2004-04-14",6.6898,6.7408,6.5278,6.5695,168900.0],["2004-04-15",6.7037,6.7037,6.5185,6.588,137300.0],["2004-04-16",6.6945,6.9167,6.6111,6.8611,264700.0],["2004-04-19",6.8935,6.8935,6.7222,6.7593,163000.0],["2004-04-20",6.7593,6.7593,6.5741,6.5741,173700.0],["2004-04-21",6.5787,6.6111,6.5324,6.5463,122400.0],["2004-04-22",6.5463,6.6759,6.5463,6.6204,111800.0],["2004-04-23",6.6204,6.6204,6.5278,6.5509,118900.0],["2004-04-26",6.5509,6.6111,6.5324,6.5556,54600.0],["2004-04-27",6.5602,6.7037,6.5509,6.7037,86100.0],["2004-04-28",6.6667,6.6667,6.5417,6.5602,121100.0],["2004-04-29",6.5741,6.6435,6.5417,6.5417,96600.0],["2004-04-30",6.5417,6.5787,6.5278,6.5324,111300.0],["2004-05-03",6.5324,6.5926,6.4954,6.5556,95400.0],["2004-05-04",6.5556,6.5833,6.463,6.5232,89200.0],["2004-05-05",6.5232,6.6435,6.5232,6.5556,93700.0],["2004-05-06",6.5278,6.5463,6.3056,6.3056,250800.0],["2004-05-07",6.3102,6.3195,5.9722,5.9722,296500.0],["2004-05-10",5.9769,6.0185,5.8056,5.9074,292400.0],["2004-05-11",5.9398,6.0556,5.9352,5.9352,244000.0],["2004-05-12",5.9491,5.9491,5.8009,5.8704,237700.0],["2004-05-13",5.8935,6.0185,5.8935,5.9074,174000.0],["2004-05-14",5.9352,5.9954,5.7917,5.8472,168600.0],["2004-05-17",5.8472,5.8472,5.5602,5.5602,506900.0],["2004-05-18",5.6435,5.8796,5.5787,5.8333,526700.0],["2004-05-19",5.8704,5.9028,5.7407,5.7407,348400.0],["2004-05-20",5.787,5.838,5.7685,5.7917,153400.0],["2004-05-21",5.8333,5.9074,5.8056,5.8704,239500.0],["2004-05-24",5.9028,5.9815,5.8796,5.9722,200000.0],["2004-05-25",5.9259,6.0417,5.8796,6.0417,366100.0],["2004-05-26",6.0417,6.1065,5.9769,6.0648,184400.0],["2004-05-27",6.0648,6.1065,6.0324,6.0972,193500.0],["2004-05-28",6.1111,6.162,6.0695,6.162,204800.0],["2004-06-01",6.1343,6.1713,6.0556,6.1713,146700.0],["2004-06-02",6.1759,6.1759,5.9815,5.9861,321800.0],["2004-06-03",6.0093,6.0509,5.9722,6.0139,168900.0],["2004-06-04",6.0324,6.0602,5.9954,6.0185,122400.0],["2004-06-07",6.088,6.1019,6.0093,6.088,190500.0],["2004-06-08",6.0602,6.0602,5.9954,6.0232,184500.0],["2004-06-09",6.0232,6.0417,5.9445,5.963,180200.0],["2004-06-10",6.0093,6.0185,5.9167,5.963,249800.0],["2004-06-14",5.9954,6.0185,5.9028,5.9074,205700.0],["2004-06-15",5.9398,6.0093,5.9028,5.9583,178300.0],["2004-06-16",5.9769,6.0093,5.9074,5.9352,114100.0],["2004-06-17",5.9537,5.963,5.8935,5.9398,136300.0],["2004-06-18",5.9398,5.963,5.8889,5.9213,212000.0],["2004-06-21",5.9028,5.9583,5.8796,5.8843,165500.0],["2004-06-22",5.8796,5.9259,5.8565,5.8982,135300.0],["2004-06-23",5.9028,5.9907,5.8796,5.9907,133600.0],["2004-06-24",5.9907,5.9954,5.9491,5.9491,198400.0],["2004-06-25",5.9491,6.0185,5.912,5.912,246600.0],["2004-06-28",5.9917,6.0855,5.9917,6.0621,190600.0],["2004-06-29",6.0714,6.0808,6.0058,6.0808,190700.0],["2004-06-30",6.0808,6.0996,6.0199,6.0808,172200.0],["2004-07-01",6.0808,6.1183,6.0246,6.0339,137000.0],["2004-07-02",6.0246,6.0902,6.0011,6.0386,75300.0],["2004-07-06",6.0293,6.0761,6.0011,6.0105,111600.0],["2004-07-07",6.0246,6.0668,5.9964,6.0668,129700.0],["2004-07-08",6.0386,6.0715,5.9777,5.9824,164000.0],["2004-07-09",6.0199,6.0621,5.9917,6.0011,95800.0],["2004-07-12",6.0433,6.0621,6.0105,6.0246,92300.0],["2004-07-13",6.0715,6.1183,6.0011,6.0246,169600.0],["2004-07-14",6.0011,6.0996,5.9824,6.0011,140500.0],["2004-07-15",6.1136,6.1418,6.0339,6.1371,273000.0],["2004-07-16",6.1605,6.1605,6.0246,6.0246,267300.0],["2004-07-19",6.0574,6.0574,6.0011,6.0433,82300.0],["2004-07-20",6.0574,6.1512,6.0293,6.1512,142700.0],["2004-07-21",6.1887,6.1887,6.0293,6.0293,139600.0],["2004-07-22",6.0293,6.0715,5.973,6.0621,151300.0],["2004-07-23",6.0386,6.0621,5.8745,5.8745,213400.0],["2004-07-26",5.9214,5.973,5.8605,5.8605,117400.0],["2004-07-27",5.9449,6.0761,5.9308,6.0293,161700.0],["2004-07-28",6.0386,6.0621,5.9542,5.9824,138000.0],["2004-07-29",6.0293,6.0949,5.9824,6.0949,127900.0],["2004-07-30",6.048,6.0949,5.9917,5.9964,68100.0],["2004-08-02",5.9824,6.0714,5.9542,6.0527,76300.0],["2004-08-03",6.0058,6.0386,5.9589,5.9777,177400.0],["2004-08-04",5.9777,6.0715,5.9777,6.0339,129100.0],["2004-08-05",6.0105,6.0668,5.9777,6.0199,145300.0],["2004-08-06",5.9871,6.0527,5.973,5.9777,138200.0],["2004-08-09",6.0246,6.048,5.9777,5.9871,161600.0],["2004-08-10",5.9871,6.0855,5.9871,6.0714,155300.0],["2004-08-11",6.0714,6.0808,5.9964,6.0668,111600.0],["2004-08-12",6.0199,6.0714,6.0011,6.0293,71400.0],["2004-08-13",6.0574,6.1183,6.0293,6.1043,111700.0],["2004-08-16",6.1043,6.198,6.0996,6.198,103800.0],["2004-08-17",6.2027,6.2074,6.1324,6.1371,102600.0],["2004-08-18",6.1418,6.3246,6.1371,6.3152,100600.0],["2004-08-19",6.2824,6.3246,6.2449,6.2731,82100.0],["2004-08-20",6.3152,6.3809,6.2918,6.3809,132900.0],["2004-08-23",6.3949,6.3949,6.2777,6.334,79600.0],["2004-08-24",6.3762,6.4231,6.2871,6.3293,98000.0],["2004-08-25",6.3293,6.4793,6.3293,6.4465,88800.0],["2004-08-26",6.4465,6.4465,6.3293,6.3434,108500.0],["2004-08-27",6.3434,6.409,6.3387,6.3996,81300.0],["2004-08-30",6.3762,6.4325,6.3293,6.3293,86400.0],["2004-08-31",6.2731,6.3668,6.259,6.3199,132500.0],["2004-09-01",6.2731,6.3949,6.2168,6.2824,180200.0],["2004-09-02",6.259,6.3949,6.2496,6.3856,92100.0],["2004-09-03",6.409,6.47,6.3387,6.4278,135700.0],["2004-09-07",6.4747,6.5168,6.4278,6.5168,119700.0],["2004-09-08",6.47,6.5497,6.4418,6.47,102600.0],["2004-09-09",6.5168,6.5637,6.4184,6.5356,154700.0],["2004-09-10",6.5075,6.5637,6.4981,6.559,82900.0],["2004-09-13",6.5825,6.5825,6.5168,6.5262,77300.0],["2004-09-14",6.5637,6.5825,6.5168,6.5637,60100.0],["2004-09-15",6.5403,6.5637,6.4887,6.5122,47700.0],["2004-09-16",6.5544,6.6341,6.4934,6.6294,83300.0],["2004-09-17",6.7044,6.7044,6.47,6.5965,199700.0],["2004-09-20",6.5637,6.5825,6.4512,6.4793,104800.0],["2004-09-21",6.5262,6.5637,6.484,6.559,79900.0],["2004-09-22",6.5168,6.5168,6.3809,6.3856,113700.0],["2004-09-23",6.4325,6.4512,6.3621,6.3809,74300.0],["2004-09-24",6.334,6.4278,6.3293,6.3996,88700.0],["2004-09-27",6.4371,6.4371,6.2918,6.2918,96100.0],["2004-09-28",6.3345,6.4531,6.306,6.4531,87900.0],["2004-09-29",6.4104,6.4958,6.3772,6.4958,90800.0],["2004-09-30",6.5053,6.548,6.4342,6.4579,97600.0],["2004-10-01",6.5006,6.7188,6.4863,6.7188,139100.0],["2004-10-04",6.7094,6.7188,6.586,6.6477,107000.0],["2004-10-05",6.6192,6.6619,6.5955,6.624,44000.0],["2004-10-06",6.6239,6.6856,6.5623,6.6856,86700.0],["2004-10-07",6.6572,6.6809,6.5338,6.5433,75500.0],["2004-10-08",6.5907,6.6192,6.5006,6.5053,70500.0],["2004-10-11",6.5528,6.6287,6.5243,6.6145,55000.0],["2004-10-12",6.6145,6.6856,6.5243,6.6429,54800.0],["2004-10-13",6.6809,6.6856,6.4721,6.4721,77600.0],["2004-10-14",6.5196,6.548,6.4579,6.4721,147600.0],["2004-10-15",6.5053,6.6904,6.5053,6.6904,382100.0],["2004-10-18",6.6904,6.6904,6.6287,6.6809,116000.0],["2004-10-19",6.6904,6.6904,6.548,6.5718,92100.0],["2004-10-20",6.6904,6.6904,6.5528,6.6572,70200.0],["2004-10-21",6.7046,6.7141,6.5765,6.6999,167300.0],["2004-10-22",6.7283,6.7378,6.6002,6.624,152400.0],["2004-10-25",6.5955,6.809,6.5955,6.809,206800.0],["2004-10-26",6.828,6.9276,6.7188,6.8897,158900.0],["2004-10-27",6.9276,7.0083,6.8659,7.0035,140400.0],["2004-10-28",6.9276,6.9703,6.8565,6.9181,146400.0],["2004-10-29",6.9514,6.9751,6.8802,6.8897,102100.0],["2004-11-01",6.8802,6.8802,6.809,6.8707,103500.0],["2004-11-02",6.8707,6.9371,6.809,6.8659,133100.0],["2004-11-03",6.8802,6.9846,6.8802,6.9846,122300.0],["2004-11-04",6.9371,7.0178,6.8944,7.0178,195500.0],["2004-11-05",7.0178,7.0415,6.9514,6.9893,99700.0],["2004-11-08",6.9751,7.0178,6.9514,6.9751,97000.0],["2004-11-09",7.013,7.0415,6.9751,6.9988,83900.0],["2004-11-10",7.0415,7.0652,6.9798,7.0463,111100.0],["2004-11-11",7.0652,7.1174,7.0083,7.1127,105400.0],["2004-11-12",7.1127,7.2266,6.9988,7.2028,156600.0],["2004-11-15",7.1317,7.1933,7.07,7.1222,139000.0],["2004-11-16",7.1174,7.1411,7.0225,7.0225,93700.0],["2004-11-17",7.07,7.2028,7.07,7.1886,190500.0],["2004-11-18",7.1506,7.2266,7.1222,7.2266,150300.0],["2004-11-19",7.2266,7.2266,7.0795,7.0795,146300.0],["2004-11-22",7.1174,7.2218,7.0984,7.2218,129900.0],["2004-11-23",7.2313,7.2361,7.1412,7.2361,104000.0],["2004-11-24",7.236,7.2977,7.1886,7.2693,91400.0],["2004-11-26",7.2408,7.2882,7.2408,7.255,23300.0],["2004-11-29",7.3309,7.3452,7.1744,7.2788,139500.0],["2004-11-30",7.3167,7.3215,7.2123,7.2835,109000.0],["2004-12-01",7.2788,7.4496,7.2788,7.4401,132300.0],["2004-12-02",7.3784,7.4353,7.3594,7.3737,74200.0],["2004-12-03",7.3072,7.3547,7.2645,7.2645,75800.0],["2004-12-06",7.2693,7.3262,7.2408,7.2598,63100.0],["2004-12-07",7.2408,7.2693,7.1174,7.1459,129400.0],["2004-12-08",7.1459,7.1933,7.1317,7.1601,121600.0],["2004-12-09",7.1506,7.2171,7.1079,7.1506,160600.0],["2004-12-10",7.1269,7.274,7.1269,7.2693,71000.0],["2004-12-13",7.2788,7.3879,7.2408,7.3831,111700.0],["2004-12-14",7.3831,7.3926,7.3452,7.3926,85800.0],["2004-12-15",7.3309,7.4069,7.3262,7.4069,95600.0],["2004-12-16",7.3547,7.3974,7.1981,7.2408,87500.0],["2004-12-17",7.3072,7.3404,7.1554,7.3025,135500.0],["2004-12-20",7.2503,7.3547,7.2028,7.2408,78400.0],["2004-12-21",7.2835,7.3737,7.2598,7.3737,125400.0],["2004-12-22",7.3737,7.4496,7.3737,7.4401,71500.0],["2004-12-23",7.4686,7.4828,7.4211,7.478,49600.0],["2004-12-27",7.5445,7.5445,7.3215,7.3547,85300.0],["2004-12-28",7.3594,7.4733,7.3594,7.4306,106000.0],["2004-12-29",7.385,7.4809,7.385,7.409,83000.0],["2004-12-30",7.4234,7.5001,7.3946,7.4042,71800.0],["2004-12-31",7.385,7.4905,7.3659,7.3802,86400.0],["2005-01-03",7.385,7.385,7.2651,7.3275,142300.0],["2005-01-04",7.3035,7.3323,7.174,7.174,158300.0],["2005-01-05",7.174,7.2268,7.0733,7.0733,153700.0],["2005-01-06",7.1069,7.1836,7.0733,7.0925,101000.0],["2005-01-07",7.0781,7.0973,6.9534,6.9534,184000.0],["2005-01-10",6.9534,7.0446,6.9247,6.9918,148500.0],["2005-01-11",7.0014,7.011,6.8431,6.9966,142400.0],["2005-01-12",6.9966,7.0014,6.7712,6.9966,174000.0],["2005-01-13",6.9534,6.9534,6.7808,6.8096,194500.0],["2005-01-14",6.8815,6.9007,6.7856,6.8911,289200.0],["2005-01-18",6.8911,7.0158,6.8096,6.9774,221600.0],["2005-01-19",6.9678,7.0062,6.8384,6.8575,130000.0],["2005-01-20",6.8336,6.8767,6.7328,6.8384,103100.0],["2005-01-21",6.8384,6.8671,6.7185,6.7664,140600.0],["2005-01-24",6.7808,6.8288,6.7424,6.7904,102600.0],["2005-01-25",6.8,6.8192,6.6753,6.7041,184300.0],["2005-01-26",6.7376,6.8863,6.7137,6.8575,120800.0],["2005-01-27",6.8575,6.8767,6.6897,6.7472,116700.0],["2005-01-28",6.7568,6.7616,6.6753,6.7568,147100.0],["2005-01-31",6.8048,6.8911,6.7616,6.8815,98400.0],["2005-02-01",6.8815,6.8863,6.7808,6.8288,105000.0],["2005-02-02",6.8336,6.8815,6.8,6.8767,108700.0],["2005-02-03",6.8767,6.9295,6.7808,6.8767,81000.0],["2005-02-04",6.8767,6.9774,6.8479,6.9774,98900.0],["2005-02-07",6.9822,7.011,6.9055,6.9391,56000.0],["2005-02-08",6.9391,7.011,6.9055,6.963,83900.0],["2005-02-09",6.963,7.0014,6.6945,6.6993,152000.0],["2005-02-10",6.7137,6.9055,6.7137,6.8767,137500.0],["2005-02-11",6.8767,6.9486,6.7808,6.9151,68900.0],["2005-02-14",6.9151,6.9438,6.7856,6.8671,55100.0],["2005-02-15",6.8336,6.9055,6.752,6.8336,86300.0],["2005-02-16",6.8431,6.9103,6.7856,6.8719,81400.0],["2005-02-17",6.8336,6.8671,6.7712,6.7712,112000.0],["2005-02-18",6.8096,6.8096,6.7089,6.7376,109300.0],["2005-02-22",6.7137,6.7616,6.5746,6.5842,143900.0],["2005-02-23",6.6178,6.7424,6.5986,6.613,121300.0],["2005-02-24",6.6417,6.7233,6.5554,6.7041,108000.0],["2005-02-25",6.6657,6.8575,6.6417,6.8527,66700.0],["2005-02-28",6.8336,6.8575,6.6993,6.8048,107800.0],["2005-03-01",6.7856,6.9055,6.7616,6.8623,76100.0],["2005-03-02",6.8336,6.9295,6.7376,6.7808,122000.0],["2005-03-03",6.8096,6.8719,6.7137,6.8288,88300.0],["2005-03-04",6.8575,6.9918,6.8192,6.963,88600.0],["2005-03-07",6.963,6.9918,6.9199,6.9295,94200.0],["2005-03-08",6.9534,7.0254,6.7952,7.0254,152000.0],["2005-03-09",6.9822,6.9822,6.7376,6.7616,121700.0],["2005-03-10",6.7616,6.8336,6.6897,6.6897,199200.0],["2005-03-11",6.7041,6.7472,6.6273,6.6657,132900.0],["2005-03-14",6.6897,6.8288,6.6801,6.7137,101700.0],["2005-03-15",6.6705,6.8288,6.6465,6.6801,106600.0],["2005-03-16",6.6801,6.7329,6.6609,6.7329,126400.0],["2005-03-17",6.7329,6.824,6.6849,6.7712,104500.0],["2005-03-18",6.7856,6.7856,6.6178,6.6609,287300.0],["2005-03-21",6.6657,6.6657,6.5746,6.6369,108100.0],["2005-03-22",6.6369,6.7329,6.5746,6.5794,97200.0],["2005-03-23",6.5794,6.5986,6.4883,6.4931,72300.0],["2005-03-24",6.5362,6.6082,6.5123,6.5123,58400.0],["2005-03-28",6.5171,6.6082,6.5171,6.5986,70000.0],["2005-03-29",6.6447,6.6787,6.4991,6.4991,137700.0],["2005-03-30",6.5525,6.7223,6.5039,6.7223,113200.0],["2005-03-31",6.7126,6.7175,6.567,6.6495,116300.0],["2005-04-01",6.6253,6.669,6.4311,6.5039,151800.0],["2005-04-04",6.5282,6.669,6.4505,6.635,103100.0],["2005-04-05",6.6495,6.7223,6.601,6.7223,124000.0],["2005-04-06",6.7418,6.7951,6.7029,6.7466,173100.0],["2005-04-07",6.7466,6.7951,6.6981,6.7369,70800.0],["2005-04-08",6.7418,6.766,6.5961,6.601,90600.0],["2005-04-11",6.601,6.6107,6.5039,6.5039,122800.0],["2005-04-12",6.5088,6.669,6.436,6.6544,108500.0],["2005-04-13",6.6544,6.6738,6.5331,6.5379,89400.0],["2005-04-14",6.5525,6.6398,6.3923,6.3972,98600.0],["2005-04-15",6.5233,6.6738,6.4311,6.5039,516800.0],["2005-04-18",6.5525,6.766,6.5136,6.6253,203400.0],["2005-04-19",6.6447,6.6981,6.5525,6.6107,164800.0],["2005-04-20",6.6107,6.635,6.436,6.436,160100.0],["2005-04-21",6.4845,6.6156,6.3729,6.4894,176800.0],["2005-04-22",6.4894,6.5185,6.1982,6.2612,243800.0],["2005-04-25",6.3098,6.402,6.3001,6.3923,154700.0],["2005-04-26",6.3923,6.3972,6.1787,6.1933,278200.0],["2005-04-27",6.1981,6.3389,6.1884,6.3001,150100.0],["2005-04-28",6.3001,6.3001,6.1981,6.1981,110300.0],["2005-04-29",6.2176,6.4311,6.1884,6.3874,212000.0],["2005-05-02",6.3874,6.4457,6.2952,6.3826,104300.0],["2005-05-03",6.3826,6.4797,6.3098,6.3583,99600.0],["2005-05-04",6.3874,6.4797,6.3341,6.4651,79500.0],["2005-05-05",6.4651,6.5136,6.2904,6.3874,120100.0],["2005-05-06",6.4311,6.4797,6.3535,6.436,96600.0],["2005-05-09",6.4263,6.5331,6.3826,6.5331,84400.0],["2005-05-10",6.5039,6.5088,6.402,6.4263,82000.0],["2005-05-11",6.4311,6.4797,6.3243,6.4263,69700.0],["2005-05-12",6.4214,6.4942,6.2904,6.3049,155500.0],["2005-05-13",6.3195,6.4263,6.2904,6.3972,172300.0],["2005-05-16",6.4263,6.5767,6.4214,6.5379,95800.0],["2005-05-17",6.5185,6.6156,6.47,6.5476,101700.0],["2005-05-18",6.5962,6.669,6.5962,6.669,119100.0],["2005-05-19",6.635,6.6981,6.5767,6.6204,76600.0],["2005-05-20",6.601,6.6544,6.5428,6.5864,99100.0],["2005-05-23",6.5864,6.6156,6.5233,6.5573,80300.0],["2005-05-24",6.5088,6.5864,6.5088,6.5428,116300.0],["2005-05-25",6.5185,6.567,6.4311,6.4554,137200.0],["2005-05-26",6.5039,6.5476,6.4602,6.4991,89300.0],["2005-05-27",6.4942,6.5476,6.436,6.5331,77100.0],["2005-05-31",6.5185,6.5816,6.4797,6.4845,129600.0],["2005-06-01",6.4894,6.6204,6.4894,6.6204,135300.0],["2005-06-02",6.6253,6.6398,6.567,6.6156,93800.0],["2005-06-03",6.5816,6.6495,6.5039,6.5185,95300.0],["2005-06-06",6.5233,6.567,6.4991,6.5525,64600.0],["2005-06-07",6.5282,6.6253,6.5185,6.5525,121700.0],["2005-06-08",6.5525,6.6301,6.4991,6.5136,88500.0],["2005-06-09",6.4797,6.5913,6.4554,6.5331,127600.0],["2005-06-10",6.5476,6.5525,6.4651,6.5525,128900.0],["2005-06-13",6.5233,6.567,6.4991,6.5428,93900.0],["2005-06-14",6.5233,6.5767,6.5039,6.5379,142800.0],["2005-06-15",6.5525,6.6301,6.5136,6.6301,170700.0],["2005-06-16",6.6301,6.7272,6.601,6.7272,99300.0],["2005-06-17",6.7466,6.7952,6.6981,6.7952,292000.0],["2005-06-20",6.7466,6.7854,6.6981,6.7321,106400.0],["2005-06-21",6.7272,6.7951,6.7272,6.7709,82700.0],["2005-06-22",6.8049,6.8437,6.7223,6.7952,140000.0],["2005-06-23",6.7757,6.8097,6.6641,6.669,84600.0],["2005-06-24",6.6835,6.7223,6.6253,6.7078,189200.0],["2005-06-27",6.6787,6.7029,6.6156,6.6592,87700.0],["2005-06-28",6.701,6.8238,6.701,6.814,124300.0],["2005-06-29",6.814,6.8631,6.755,6.8533,78800.0],["2005-06-30",6.8435,6.8631,6.701,6.7305,123500.0],["2005-07-01",6.7403,6.814,6.7059,6.7845,56800.0],["2005-07-05",6.76,6.9368,6.755,6.9123,105600.0],["2005-07-06",6.9024,6.9466,6.7747,6.7943,83500.0],["2005-07-07",6.755,6.8631,6.7354,6.8337,88800.0],["2005-07-08",6.814,6.9909,6.7796,6.9516,125700.0],["2005-07-11",6.9712,7.1137,6.9516,7.1039,162800.0],["2005-07-12",7.1137,7.1874,7.0498,7.0596,120100.0],["2005-07-13",7.0596,7.1284,7.0302,7.0498,75400.0],["2005-07-14",7.0989,7.1481,7.0056,7.0203,88800.0],["2005-07-15",7.0203,7.1186,7.0007,7.0645,416200.0],["2005-07-18",7.0744,7.094,6.9663,6.9663,113700.0],["2005-07-19",7.0056,7.1088,7.0056,7.0744,106700.0],["2005-07-20",7.04,7.2119,7.04,7.2119,148300.0],["2005-07-21",7.2218,7.2218,6.9417,6.9466,165000.0],["2005-07-22",6.9466,6.9958,6.8484,6.9466,440600.0],["2005-07-25",6.9172,6.927,6.7108,6.755,231500.0],["2005-07-26",6.7747,6.8238,6.7059,6.7845,169600.0],["2005-07-27",6.7894,6.7894,6.6666,6.7256,180400.0],["2005-07-28",6.7305,6.8533,6.647,6.8386,143200.0],["2005-07-29",6.8287,6.8631,6.7698,6.8533,168000.0],["2005-08-01",6.8386,6.8533,6.7452,6.755,104700.0],["2005-08-02",6.7796,6.8533,6.7354,6.8386,103200.0],["2005-08-03",6.8042,6.8189,6.76,6.7845,115000.0],["2005-08-04",6.76,6.7796,6.6322,6.6961,134700.0],["2005-08-05",6.6961,6.76,6.6273,6.647,154500.0],["2005-08-08",6.647,6.7059,6.6224,6.6568,124600.0],["2005-08-09",6.6863,6.7452,6.6617,6.6961,95800.0],["2005-08-10",6.7354,6.8042,6.6175,6.6371,119400.0],["2005-08-11",6.6666,6.8091,6.6666,6.7845,117400.0],["2005-08-12",6.7501,6.755,6.588,6.6666,149500.0],["2005-08-15",6.6322,6.76,6.5585,6.7501,112600.0],["2005-08-16",6.701,6.7157,6.5684,6.5684,115100.0],["2005-08-17",6.5782,6.7059,6.5585,6.6568,125900.0],["2005-08-18",6.6568,6.6814,6.5733,6.5733,94800.0],["2005-08-19",6.5782,6.5929,6.4848,6.5684,95000.0],["2005-08-22",6.6126,6.6863,6.5733,6.6764,67700.0],["2005-08-23",6.6814,6.6814,6.5143,6.6027,82800.0],["2005-08-24",6.6028,6.6961,6.4898,6.5438,230100.0],["2005-08-25",6.5634,6.6175,6.4996,6.5831,89000.0],["2005-08-26",6.588,6.6028,6.4406,6.4406,118600.0],["2005-08-29",6.4406,6.7207,6.4357,6.7157,289600.0],["2005-08-30",6.7157,6.7207,6.5585,6.588,214300.0],["2005-08-31",6.6322,6.755,6.5094,6.755,210800.0],["2005-09-01",6.755,6.7993,6.6568,6.7993,136900.0],["2005-09-02",6.7796,6.7796,6.6617,6.6715,74300.0],["2005-09-06",6.7207,6.7845,6.7059,6.7845,111000.0],["2005-09-07",6.7796,6.8238,6.7354,6.8238,87300.0],["2005-09-08",6.7747,6.7747,6.6666,6.6715,118000.0],["2005-09-09",6.7207,6.76,6.6764,6.76,87200.0],["2005-09-12",6.7354,6.8238,6.6912,6.7747,71600.0],["2005-09-13",6.7403,6.7501,6.6715,6.6715,112600.0],["2005-09-14",6.7157,6.7354,6.5536,6.5536,97500.0],["2005-09-15",6.5929,6.6028,6.534,6.5634,126700.0],["2005-09-16",6.6175,6.7157,6.5684,6.6814,376900.0],["2005-09-19",6.6814,6.701,6.5831,6.5978,76200.0],["2005-09-20",6.6421,6.7207,6.5241,6.534,104300.0],["2005-09-21",6.5389,6.5389,6.3375,6.3669,270700.0],["2005-09-22",6.4013,6.6371,6.3866,6.5733,293800.0],["2005-09-23",6.5782,6.6568,6.5192,6.5733,128300.0],["2005-09-26",6.6224,6.8042,6.6224,6.7649,228600.0],["2005-09-27",6.7747,6.7894,6.6322,6.7108,138000.0],["2005-09-28",6.7481,6.778,6.5144,6.5989,216400.0],["2005-09-29",6.6139,6.7133,6.5293,6.7133,110300.0],["2005-09-30",6.7133,6.7133,6.6188,6.6288,119600.0],["2005-10-03",6.6636,6.7083,6.6139,6.6338,99200.0],["2005-10-04",6.6636,6.6735,6.5492,6.5492,122900.0],["2005-10-05",6.5244,6.6586,6.3901,6.3901,190400.0],["2005-10-06",6.4149,6.5343,6.3652,6.4398,166900.0],["2005-10-07",6.4895,6.4995,6.415,6.4498,106600.0],["2005-10-10",6.4647,6.4746,6.3702,6.41,81900.0],["2005-10-11",6.4597,6.4846,6.3652,6.3652,182000.0],["2005-10-12",6.3553,6.4498,6.3155,6.3503,179300.0],["2005-10-13",6.3503,6.4697,6.3055,6.4647,157200.0],["2005-10-14",6.6387,6.6437,6.4498,6.6238,416000.0],["2005-10-17",6.6586,6.6586,6.3801,6.4846,143100.0],["2005-10-18",6.4846,6.4846,6.3404,6.3652,107600.0],["2005-10-19",6.3404,6.6536,6.2956,6.6188,219400.0],["2005-10-20",6.584,6.6387,6.3801,6.4846,255100.0],["2005-10-21",6.4846,6.5492,6.405,6.41,183800.0],["2005-10-24",6.4249,6.5343,6.4,6.4995,152900.0],["2005-10-25",6.4696,6.4746,6.3404,6.4249,211600.0],["2005-10-26",6.4249,6.4945,6.3503,6.41,177800.0],["2005-10-27",6.3602,6.3901,6.3055,6.3055,210000.0],["2005-10-28",6.3354,6.4149,6.2807,6.41,160000.0],["2005-10-31",6.4348,6.5492,6.4348,6.5492,212100.0],["2005-11-01",6.4995,6.5045,6.4249,6.4895,146700.0],["2005-11-02",6.5045,6.5989,6.4846,6.5989,117500.0],["2005-11-03",6.6288,6.6288,6.4895,6.5293,115100.0],["2005-11-04",6.5442,6.5641,6.3652,6.4995,131100.0],["2005-11-07",6.5293,6.6238,6.4696,6.5791,85900.0],["2005-11-08",6.5343,6.5542,6.4647,6.5045,67900.0],["2005-11-09",6.5243,6.6735,6.4895,6.5741,93900.0],["2005-11-10",6.589,6.6934,6.4697,6.6885,156100.0],["2005-11-11",6.6487,6.778,6.6437,6.763,87200.0],["2005-11-14",6.7481,6.7481,6.5691,6.6586,114900.0],["2005-11-15",6.6586,6.6586,6.4995,6.5244,81000.0],["2005-11-16",6.4995,6.5592,6.4199,6.5144,150700.0],["2005-11-17",6.5194,6.584,6.4647,6.584,115400.0],["2005-11-18",6.7034,6.7133,6.589,6.6885,126100.0],["2005-11-21",6.6885,6.7581,6.6238,6.7581,128400.0],["2005-11-22",6.7581,6.7581,6.6785,6.6984,99100.0],["2005-11-23",6.6984,6.7531,6.6984,6.7332,82700.0],["2005-11-25",6.7332,6.7332,6.6437,6.7034,26500.0],["2005-11-28",6.6984,6.7183,6.589,6.6139,105900.0],["2005-11-29",6.6636,6.7034,6.584,6.6188,116000.0],["2005-11-30",6.6288,6.7282,6.594,6.7083,159100.0],["2005-12-01",6.7233,6.8476,6.6984,6.8327,183300.0],["2005-12-02",6.7979,6.8028,6.6785,6.8028,95200.0],["2005-12-05",6.8028,6.8028,6.6338,6.7183,88100.0],["2005-12-06",6.6885,6.773,6.6636,6.6785,103700.0],["2005-12-07",6.6984,6.6984,6.5691,6.6089,87600.0],["2005-12-08",6.6387,6.6885,6.5393,6.594,155800.0],["2005-12-09",6.589,6.7133,6.5741,6.6984,81100.0],["2005-12-12",6.6934,6.7083,6.6039,6.6487,83800.0],["2005-12-13",6.6387,6.7382,6.6288,6.7034,90900.0],["2005-12-14",6.7382,6.8028,6.6686,6.7879,149100.0],["2005-12-15",6.7879,6.7879,6.6188,6.6536,133600.0],["2005-12-16",6.6735,6.7282,6.6536,6.6835,389800.0],["2005-12-19",6.6735,6.6735,6.5542,6.5691,132700.0],["2005-12-20",6.6188,6.6686,6.5741,6.5791,98100.0],["2005-12-21",6.6039,6.6536,6.5592,6.6188,78500.0],["2005-12-22",6.6536,6.6586,6.5542,6.6188,83500.0],["2005-12-23",6.6636,6.7083,6.6288,6.6934,74600.0],["2005-12-27",6.7183,6.773,6.5691,6.5791,156400.0],["2005-12-28",6.6244,6.6697,6.5589,6.574,115900.0],["2005-12-29",6.5791,6.5992,6.5337,6.5387,145600.0],["2005-12-30",6.5236,6.5639,6.4833,6.5136,153400.0],["2006-01-03",6.5639,6.6647,6.4481,6.6294,171900.0],["2006-01-04",6.6395,6.6899,6.6042,6.6244,151300.0],["2006-01-05",6.6093,6.6597,6.5791,6.6042,62300.0],["2006-01-06",6.6194,6.6597,6.5337,6.6294,91700.0],["2006-01-09",6.6597,6.6949,6.6244,6.6848,101600.0],["2006-01-10",6.6899,6.7201,6.5992,6.705,142300.0],["2006-01-11",6.705,6.705,6.5791,6.6697,142000.0],["2006-01-12",6.6748,6.6899,6.5589,6.5841,127700.0],["2006-01-13",6.5841,6.7352,6.5841,6.7302,274400.0],["2006-01-17",6.6798,6.7856,6.6597,6.7453,314200.0],["2006-01-18",6.7302,6.7856,6.6949,6.71,85600.0],["2006-01-19",6.71,6.7453,6.6496,6.7453,128100.0],["2006-01-20",6.7654,6.7755,6.5841,6.6042,157600.0],["2006-01-23",6.6143,6.7251,6.6143,6.705,83400.0],["2006-01-24",6.7251,6.8007,6.7251,6.7957,114500.0],["2006-01-25",6.7856,6.8007,6.6697,6.8007,134100.0],["2006-01-26",6.8007,6.9518,6.7755,6.9266,197900.0],["2006-01-27",6.9468,7.0526,6.9266,7.0022,147600.0],["2006-01-30",6.9972,6.9972,6.9216,6.9266,120300.0],["2006-01-31",6.9015,6.9015,6.7806,6.8007,246200.0],["2006-02-01",6.7906,6.8561,6.7806,6.8309,114000.0],["2006-02-02",6.8158,6.8209,6.5992,6.6445,156100.0],["2006-02-03",6.6445,6.7503,6.6143,6.705,114900.0],["2006-02-06",6.7,6.705,6.5992,6.6748,96000.0],["2006-02-07",6.6496,6.6899,6.6042,6.6244,88900.0],["2006-02-08",6.6748,6.6949,6.5891,6.6798,148900.0],["2006-02-09",6.6748,6.7503,6.6244,6.6345,123500.0],["2006-02-10",6.6244,6.7201,6.6042,6.71,92200.0],["2006-02-13",6.6848,6.71,6.6294,6.6546,131900.0],["2006-02-14",6.6748,6.8007,6.6345,6.7906,123300.0],["2006-02-15",6.7856,6.836,6.7,6.8209,101900.0],["2006-02-16",6.8259,6.8561,6.7957,6.8259,85700.0],["2006-02-17",6.8612,6.8612,6.7654,6.8007,92800.0],["2006-02-21",6.7755,6.8259,6.6647,6.71,114500.0],["2006-02-22",6.7403,6.8511,6.6748,6.846,83600.0],["2006-02-23",6.8158,6.8763,6.7554,6.8007,134800.0],["2006-02-24",6.7705,6.8712,6.7352,6.8612,106700.0],["2006-02-27",6.8612,6.9266,6.8612,6.9166,93400.0],["2006-02-28",6.8914,6.9115,6.7906,6.8108,214700.0],["2006-03-01",6.8108,6.9115,6.7755,6.9065,53100.0],["2006-03-02",6.9065,6.9065,6.7604,6.8209,145300.0],["2006-03-03",6.8007,6.841,6.7302,6.7554,83600.0],["2006-03-06",6.7352,6.7453,6.6395,6.6748,142600.0],["2006-03-07",6.6748,6.7201,6.6194,6.705,119700.0],["2006-03-08",6.71,6.7251,6.6496,6.6597,73900.0],["2006-03-09",6.6546,6.71,6.6244,6.6244,73700.0],["2006-03-10",6.6445,6.71,6.6244,6.71,70700.0],["2006-03-13",6.7453,6.8108,6.7151,6.7352,108000.0],["2006-03-14",6.705,6.8158,6.6748,6.8057,85800.0],["2006-03-15",6.7906,6.836,6.7251,6.836,100900.0],["2006-03-16",6.8259,6.8511,6.7806,6.8158,73700.0],["2006-03-17",6.8511,6.8914,6.7957,6.8763,500200.0],["2006-03-20",6.8561,6.8813,6.8007,6.8309,121400.0],["2006-03-21",6.8057,6.8209,6.6496,6.6496,130600.0],["2006-03-22",6.6496,6.7906,6.6244,6.7806,96900.0],["2006-03-23",6.7755,6.8209,6.705,6.7856,69500.0],["2006-03-24",7.2138,7.3851,7.2138,7.3851,1337400.0],["2006-03-27",7.2037,7.3246,7.0224,7.3246,514700.0],["2006-03-28",7.2994,7.3448,7.1735,7.2289,325400.0],["2006-03-29",7.2289,7.3003,7.1524,7.2748,266400.0],["2006-03-30",7.2595,7.3156,7.1932,7.2748,269700.0],["2006-03-31",7.2697,7.494,7.2493,7.4736,6300200.0],["2006-04-03",7.4481,7.4481,7.3207,7.3563,722500.0],["2006-04-04",7.3512,7.392,7.3207,7.3767,303700.0],["2006-04-05",7.3767,7.3818,7.2799,7.3818,209900.0],["2006-04-06",7.3767,7.3869,7.3003,7.3869,165000.0],["2006-04-07",7.4022,7.443,7.1932,7.1983,340300.0],["2006-04-10",7.2085,7.3767,7.2085,7.3258,264400.0],["2006-04-11",7.3665,7.3665,7.1371,7.1422,171900.0],["2006-04-12",7.1422,7.2034,7.1116,7.132,174500.0],["2006-04-13",7.1371,7.1779,7.076,7.1269,170000.0],["2006-04-17",7.1932,7.2034,7.0862,7.1422,513700.0],["2006-04-18",7.2085,7.3563,7.1626,7.3512,215800.0],["2006-04-19",7.3767,7.4124,7.3105,7.4073,204600.0],["2006-04-20",7.3767,7.3818,7.183,7.2595,186700.0],["2006-04-21",7.3665,7.3665,7.0301,7.0352,594300.0],["2006-04-24",7.0403,7.0454,6.8975,6.9026,269100.0],["2006-04-25",6.9485,6.9485,6.7701,6.8058,292800.0],["2006-04-26",6.8415,6.9587,6.7803,6.7803,199200.0],["2006-04-27",6.7038,7.0301,6.7038,6.8873,291600.0],["2006-04-28",6.8364,6.9944,6.816,6.8211,355000.0],["2006-05-01",6.8567,6.9383,6.7752,6.7956,257300.0],["2006-05-02",6.8109,6.8924,6.7599,6.8924,191100.0],["2006-05-03",6.8669,6.9281,6.8007,6.9179,128300.0],["2006-05-04",6.9026,6.9536,6.8211,6.9026,142300.0],["2006-05-05",6.9536,7.0352,6.8262,6.9689,206800.0],["2006-05-08",6.9485,6.9536,6.8669,6.8822,99400.0],["2006-05-09",6.8924,6.923,6.8466,6.8466,94100.0],["2006-05-10",6.8313,6.8669,6.7803,6.8109,116300.0],["2006-05-11",6.7905,6.7956,6.6681,6.6783,210500.0],["2006-05-12",6.6834,6.6885,6.6018,6.612,209700.0],["2006-05-15",6.5967,6.8211,6.556,6.7599,339800.0],["2006-05-16",6.7803,6.7803,6.6273,6.6324,133200.0],["2006-05-17",6.5815,6.6579,6.5305,6.5968,175400.0],["2006-05-18",6.6018,6.6477,6.5356,6.5356,130200.0],["2006-05-19",6.5407,6.7089,6.5101,6.612,203400.0],["2006-05-22",6.5611,6.8924,6.5203,6.7854,311700.0],["2006-05-23",6.8364,6.8567,6.5101,6.5254,181600.0],["2006-05-24",6.5305,6.7752,6.5254,6.7446,293100.0],["2006-05-25",6.7956,6.8313,6.6783,6.8109,143200.0],["2006-05-26",6.8313,6.8364,6.7242,6.7497,105600.0],["2006-05-30",6.7548,6.765,6.5407,6.556,211300.0],["2006-05-31",6.6019,6.6783,6.5662,6.6783,266100.0],["2006-06-01",6.7038,6.8058,6.6783,6.7956,160500.0],["2006-06-02",6.8567,6.8618,6.7344,6.7854,162200.0],["2006-06-05",6.7497,6.8058,6.5152,6.5254,314300.0],["2006-06-06",6.5305,6.6069,6.505,6.5866,247600.0],["2006-06-07",6.6069,6.7191,6.5662,6.5866,274900.0],["2006-06-08",6.5764,6.7446,6.5254,6.7089,287700.0],["2006-06-09",6.7446,6.7446,6.6069,6.6324,182300.0],["2006-06-12",6.6222,6.6273,6.4999,6.5305,245800.0],["2006-06-13",6.5305,6.663,6.5203,6.5407,253900.0],["2006-06-14",6.5356,6.5713,6.4489,6.5101,239500.0],["2006-06-15",6.5407,6.7089,6.5305,6.6885,159900.0],["2006-06-16",6.7038,6.7089,6.5254,6.5713,987300.0],["2006-06-19",6.5713,6.5866,6.3928,6.403,277800.0],["2006-06-20",6.4081,6.4489,6.352,6.352,155300.0],["2006-06-21",6.3571,6.4897,6.3571,6.4336,132800.0],["2006-06-22",6.4081,6.4438,6.296,6.3775,211500.0],["2006-06-23",6.352,6.3622,6.245,6.3266,160700.0],["2006-06-26",6.3673,6.3979,6.3215,6.3979,155500.0],["2006-06-27",6.3979,6.4081,6.2501,6.2756,295800.0],["2006-06-28",6.3376,6.3686,6.2756,6.3428,184000.0],["2006-06-29",6.4203,6.5599,6.348,6.5599,275100.0],["2006-06-30",6.5857,6.5857,6.4875,6.5651,251500.0],["2006-07-03",6.7253,6.7512,6.6116,6.6374,143800.0],["2006-07-05",6.6116,6.6529,6.5651,6.6219,240600.0],["2006-07-06",6.6736,6.6943,6.5806,6.684,212200.0],["2006-07-07",6.6891,6.7822,6.6633,6.7098,249000.0],["2006-07-10",6.6995,6.7977,6.6891,6.7046,150600.0],["2006-07-11",6.7201,6.7408,6.6012,6.7408,178100.0],["2006-07-12",6.715,6.7512,6.5496,6.5599,155800.0],["2006-07-13",6.5289,6.5289,6.4203,6.441,327000.0],["2006-07-14",6.5392,6.5392,6.3996,6.5289,432700.0],["2006-07-17",6.5651,6.5806,6.3996,6.4203,222100.0],["2006-07-18",6.4617,6.5547,6.3841,6.5392,211900.0],["2006-07-19",6.5444,6.7201,6.5444,6.6891,201300.0],["2006-07-20",6.7201,6.7201,6.5185,6.5237,206700.0],["2006-07-21",6.5237,6.5392,6.3738,6.5134,201500.0],["2006-07-24",6.5134,6.5909,6.4513,6.5806,267700.0],["2006-07-25",6.5651,6.6581,6.4358,6.4927,310100.0],["2006-07-26",6.4617,6.5547,6.3635,6.4565,216000.0],["2006-07-27",6.5082,6.534,6.3686,6.41,180700.0],["2006-07-28",6.4617,6.6684,6.4203,6.6529,218100.0],["2006-07-31",6.6529,6.715,6.4979,6.715,375400.0],["2006-08-01",6.6633,6.6633,6.5185,6.5599,144700.0],["2006-08-02",6.5909,6.6581,6.5547,6.6116,148900.0],["2006-08-03",6.5599,6.6323,6.534,6.6271,252600.0],["2006-08-04",6.6788,6.7046,6.4772,6.5702,239200.0],["2006-08-07",6.5082,6.534,6.4617,6.503,133200.0],["2006-08-08",6.5289,6.5806,6.3893,6.4152,206100.0],["2006-08-09",6.4772,6.5185,6.3738,6.3893,172700.0],["2006-08-10",6.3841,6.472,6.3428,6.4048,150900.0],["2006-08-11",6.3686,6.4462,6.3324,6.4307,131500.0],["2006-08-14",6.4668,6.4875,6.3635,6.379,135700.0],["2006-08-15",6.4824,6.5496,6.4358,6.5496,206000.0],["2006-08-16",6.5496,6.6685,6.5392,6.6633,337200.0],["2006-08-17",6.6168,6.715,6.6168,6.6736,181500.0],["2006-08-18",6.6995,6.6995,6.5909,6.6943,202800.0],["2006-08-21",6.6426,6.6581,6.5961,6.6323,99100.0],["2006-08-22",6.6323,6.6426,6.5909,6.6323,83500.0],["2006-08-23",6.6323,6.6426,6.4979,6.5392,138100.0],["2006-08-24",6.5857,6.5857,6.4927,6.5496,139600.0],["2006-08-25",6.5237,6.5909,6.4927,6.5237,81800.0],["2006-08-28",6.5496,6.6064,6.5289,6.5651,124100.0],["2006-08-29",6.5857,6.6374,6.4565,6.6374,379700.0],["2006-08-30",6.6426,6.6943,6.5651,6.6788,164800.0],["2006-08-31",6.684,6.7046,6.6116,6.6478,228400.0],["2006-09-01",6.6891,6.6891,6.6168,6.6219,94300.0],["2006-09-05",6.6012,6.7046,6.6012,6.684,183100.0],["2006-09-06",6.6374,6.6426,6.5754,6.5857,143800.0],["2006-09-07",6.5599,6.5909,6.4772,6.4824,151400.0],["2006-09-08",6.5082,6.5599,6.4617,6.5444,147400.0],["2006-09-11",6.503,6.5651,6.4668,6.5185,273000.0],["2006-09-12",6.534,6.6685,6.5134,6.6685,197500.0],["2006-09-13",6.6685,6.6943,6.6478,6.6943,182400.0],["2006-09-14",6.6478,6.6943,6.5392,6.6271,453200.0],["2006-09-15",6.6788,6.7098,6.5909,6.5909,767300.0],["2006-09-18",6.5599,6.684,6.5496,6.6685,257500.0],["2006-09-19",6.684,6.684,6.5444,6.6633,227600.0],["2006-09-20",6.7098,6.8545,6.6891,6.8235,347100.0],["2006-09-21",6.8545,6.8752,6.6943,6.7357,178600.0],["2006-09-22",6.7098,6.7408,6.6012,6.6685,193100.0],["2006-09-25",6.684,6.7977,6.6529,6.7615,193700.0],["2006-09-26",6.777,6.839,6.7305,6.777,116900.0],["2006-09-27",6.8137,6.8922,6.8032,6.8818,260500.0],["2006-09-28",6.9079,6.9289,6.8137,6.8975,140400.0],["2006-09-29",6.8818,6.9289,6.8084,6.8241,228500.0],["2006-10-02",6.7927,6.7927,6.6304,6.6565,221100.0],["2006-10-03",6.6513,6.7456,6.6042,6.6932,131600.0],["2006-10-04",6.667,6.7875,6.6513,6.7875,158600.0],["2006-10-05",6.7718,6.8137,6.7351,6.798,166100.0],["2006-10-06",6.7665,6.8032,6.6932,6.7403,140500.0],["2006-10-09",6.7508,6.8241,6.6932,6.8137,161600.0],["2006-10-10",6.8241,6.8608,6.7403,6.7875,115700.0],["2006-10-11",6.7875,6.8294,6.7246,6.7613,164200.0],["2006-10-12",6.8032,6.8922,6.8032,6.887,156300.0],["2006-10-13",6.8975,6.9917,6.7665,6.9132,432500.0],["2006-10-16",6.9498,6.9655,6.9027,6.9551,120200.0],["2006-10-17",6.9132,6.9446,6.8556,6.9027,154900.0],["2006-10-18",6.9498,6.976,6.8765,6.9079,170100.0],["2006-10-19",6.9079,6.9655,6.8713,6.8922,137500.0],["2006-10-20",6.9289,6.9551,6.8084,6.8765,142000.0],["2006-10-23",6.8241,6.976,6.8241,6.9498,134300.0],["2006-10-24",6.9079,6.9655,6.8975,6.9498,121500.0],["2006-10-25",6.9603,7.0022,6.8608,6.976,149000.0],["2006-10-26",7.0179,7.0755,6.9551,7.0755,221400.0],["2006-10-27",7.0441,7.0965,6.9708,6.9865,159300.0],["2006-10-30",6.9446,7.086,6.9446,7.0651,182300.0],["2006-10-31",7.086,7.0965,6.9813,7.0022,161200.0],["2006-11-01",7.0179,7.0651,6.8608,6.8713,176800.0],["2006-11-02",6.8241,6.9341,6.8241,6.8922,160000.0],["2006-11-03",6.9289,6.976,6.8608,6.9289,156900.0],["2006-11-06",6.9603,7.0074,6.9184,6.9917,139300.0],["2006-11-07",6.976,7.1436,6.9603,7.0965,314800.0],["2006-11-08",7.0493,7.1227,7.0493,7.0912,128000.0],["2006-11-09",7.1174,7.1174,6.9394,6.9551,122800.0],["2006-11-10",6.9655,7.0808,6.9603,7.0808,124900.0],["2006-11-13",7.0703,7.1384,7.0284,7.1122,105500.0],["2006-11-14",7.1279,7.2326,7.0598,7.2326,157900.0],["2006-11-15",7.2536,7.3531,7.2012,7.3322,212900.0],["2006-11-16",7.3583,7.3636,7.306,7.3583,99400.0],["2006-11-17",7.3583,7.3583,7.2484,7.2798,133600.0],["2006-11-20",7.2798,7.306,7.2431,7.306,83200.0],["2006-11-21",7.306,7.3688,7.2588,7.3688,103300.0],["2006-11-22",7.3845,7.3898,7.2379,7.2536,69400.0],["2006-11-24",7.2117,7.2588,7.1855,7.2536,46500.0],["2006-11-27",7.2222,7.2274,7.0232,7.0232,194200.0],["2006-11-28",7.0284,7.0912,7.0127,7.0651,140900.0],["2006-11-29",7.1174,7.2326,7.1017,7.2274,164900.0],["2006-11-30",7.196,7.196,7.0965,7.196,163500.0],["2006-12-01",7.175,7.175,6.997,7.086,179200.0],["2006-12-04",7.107,7.2379,7.0703,7.2274,138200.0],["2006-12-05",7.2641,7.3164,7.2222,7.2641,126800.0],["2006-12-06",7.2641,7.2641,7.175,7.1803,85200.0],["2006-12-07",7.1384,7.2326,7.1227,7.1331,88300.0],["2006-12-08",7.107,7.1489,7.0703,7.1436,77300.0],["2006-12-11",7.1331,7.1489,7.0965,7.1174,78100.0],["2006-12-12",7.1174,7.1489,7.0598,7.1436,67100.0],["2006-12-13",7.1436,7.1489,7.0965,7.1436,77300.0],["2006-12-14",7.1436,7.1855,7.1122,7.1593,121900.0],["2006-12-15",7.1646,7.196,7.1122,7.1593,287700.0],["2006-12-18",7.1855,7.1855,7.0284,7.0389,100400.0],["2006-12-19",7.0389,7.1174,6.997,7.1174,122400.0],["2006-12-20",7.1227,7.1698,7.1017,7.1593,84900.0],["2006-12-21",7.2012,7.2274,7.0912,7.1331,152200.0],["2006-12-22",7.1331,7.1384,7.0179,7.1174,75800.0],["2006-12-26",7.1017,7.2536,7.1017,7.2431,93500.0],["2006-12-27",7.259,7.3386,7.1795,7.3386,133100.0],["2006-12-28",7.3386,7.3492,7.2908,7.3014,76400.0],["2006-12-29",7.2908,7.2908,7.1212,7.1212,151000.0],["2007-01-03",7.1583,7.2378,7.0734,7.1424,199800.0],["2007-01-04",7.1318,7.2219,7.0734,7.2007,247700.0],["2007-01-05",7.0894,7.1742,7.0416,7.0628,175600.0],["2007-01-08",7.1159,7.1212,7.0045,7.0681,198900.0],["2007-01-09",7.1,7.1053,6.9727,7.0947,161500.0],["2007-01-10",7.0469,7.0947,7.0045,7.0045,109100.0],["2007-01-11",7.0416,7.153,7.0204,7.084,188600.0],["2007-01-12",7.0841,7.1901,7.0628,7.1901,258700.0],["2007-01-16",7.2431,7.2431,7.0787,7.0947,383800.0],["2007-01-17",7.0947,7.1318,7.0522,7.0628,201400.0],["2007-01-18",7.0575,7.1371,7.0257,7.0363,220000.0],["2007-01-19",7.0363,7.1159,7.0257,7.1,139300.0],["2007-01-22",7.1053,7.1212,6.9886,7.084,227900.0],["2007-01-23",7.1212,7.153,7.0734,7.1053,125400.0],["2007-01-24",7.0787,7.1477,7.0787,7.1477,97600.0],["2007-01-25",7.1106,7.1318,6.8932,6.9462,255700.0],["2007-01-26",6.9992,7.0204,6.925,7.0204,163900.0],["2007-01-29",6.9727,7.0257,6.9462,6.9727,337800.0],["2007-01-30",7.0151,7.0151,6.925,6.9886,407700.0],["2007-01-31",6.9886,6.9886,6.9038,6.9727,326700.0],["2007-02-01",6.9727,6.9886,6.925,6.9621,232200.0],["2007-02-02",6.9621,6.9727,6.9197,6.9515,271600.0],["2007-02-05",6.9197,6.9356,6.8719,6.9144,295200.0],["2007-02-06",6.9409,6.9409,6.8985,6.9197,163500.0],["2007-02-07",6.925,6.978,6.8932,6.978,213100.0],["2007-02-08",6.978,6.9939,6.9462,6.9674,161700.0],["2007-02-09",6.9621,6.9833,6.872,6.9091,211700.0],["2007-02-12",6.6599,6.9197,6.628,6.9038,141300.0],["2007-02-13",6.9303,6.9568,6.8507,6.9568,159000.0],["2007-02-14",6.9462,6.9621,6.8985,6.9197,138400.0],["2007-02-15",6.8932,6.9091,6.8613,6.8826,154900.0],["2007-02-16",6.8985,6.8985,6.8348,6.8879,182800.0],["2007-02-20",6.8613,6.9091,6.803,6.9038,196700.0],["2007-02-21",6.8507,6.925,6.8507,6.9091,106300.0],["2007-02-22",6.8826,6.9409,6.8507,6.9409,196700.0],["2007-02-23",6.9409,6.9409,6.8242,6.8879,623800.0],["2007-02-26",6.8826,6.8826,6.6386,6.697,906600.0],["2007-02-27",6.697,6.697,6.5485,6.5591,620900.0],["2007-02-28",6.5644,6.6068,6.5008,6.5008,384300.0],["2007-03-01",6.522,6.5697,6.4053,6.5008,394800.0],["2007-03-02",6.4849,6.4849,6.3576,6.3735,323400.0],["2007-03-05",6.3735,6.3735,6.2198,6.2198,411900.0],["2007-03-06",6.2834,6.3629,6.241,6.3152,390100.0],["2007-03-07",6.2887,6.3311,6.2357,6.2463,201300.0],["2007-03-08",6.294,6.3417,6.2304,6.2622,204600.0],["2007-03-09",6.3152,6.3417,6.2622,6.3152,142600.0],["2007-03-12",6.2834,6.3099,6.2569,6.2887,142900.0],["2007-03-13",6.2887,6.294,6.0766,6.0925,545900.0],["2007-03-14",6.1137,6.2569,6.0713,6.2251,309800.0],["2007-03-15",6.2145,6.3629,6.2091,6.3364,263100.0],["2007-03-16",6.3364,6.3629,6.2357,6.2728,519300.0],["2007-03-19",6.3099,6.3576,6.3099,6.3523,287500.0],["2007-03-20",6.3364,6.3629,6.3258,6.3629,135700.0],["2007-03-21",6.3629,6.5379,6.3417,6.5114,260900.0],["2007-03-22",6.5379,6.5538,6.4902,6.5326,352700.0],["2007-03-23",6.5432,6.575,6.5273,6.5538,208700.0],["2007-03-26",6.5485,6.5697,6.4849,6.5538,244300.0],["2007-03-27",6.5379,6.5591,6.4584,6.4584,127900.0],["2007-03-28",6.5014,6.5283,6.3723,6.3992,218200.0],["2007-03-29",6.4476,6.453,6.3185,6.4207,185500.0],["2007-03-30",6.4315,6.4476,6.297,6.3185,251900.0],["2007-04-02",6.3293,6.3293,6.2164,6.2917,208000.0],["2007-04-03",6.3293,6.3723,6.2917,6.3239,151400.0],["2007-04-04",6.3347,6.3347,6.2486,6.2702,179800.0],["2007-04-05",6.2917,6.2917,6.2164,6.2486,176800.0],["2007-04-09",6.2379,6.2379,6.1841,6.1949,220700.0],["2007-04-10",6.1841,6.2056,6.1411,6.1572,162100.0],["2007-04-11",6.1734,6.1734,6.0658,6.0819,202200.0],["2007-04-12",6.0873,6.1142,6.0335,6.1142,177200.0],["2007-04-13",6.1411,6.2218,6.0766,6.2218,385100.0],["2007-04-16",6.2325,6.7595,6.2325,6.4422,476100.0],["2007-04-17",6.4153,6.4153,6.2594,6.2863,225500.0],["2007-04-18",6.2648,6.3347,6.2594,6.2702,369500.0],["2007-04-19",6.2433,6.2648,6.1895,6.211,189200.0],["2007-04-20",6.453,6.453,6.1841,6.2056,328800.0],["2007-04-23",6.1841,6.2594,6.1196,6.1572,271500.0],["2007-04-24",6.1572,6.1787,6.0819,6.0873,360300.0],["2007-04-25",6.1303,6.1411,6.0604,6.0819,209700.0],["2007-04-26",6.0658,6.0927,6.0174,6.0658,172400.0],["2007-04-27",6.0497,6.0604,6.0228,6.0389,191300.0],["2007-04-30",6.0389,6.0712,5.969,5.9851,549600.0],["2007-05-01",5.9798,6.055,5.9206,6.0389,574700.0],["2007-05-02",6.0282,6.0604,5.9798,6.0013,239200.0],["2007-05-03",6.0067,6.0497,5.9905,6.0389,186600.0],["2007-05-04",6.0658,6.1088,6.0282,6.0712,231200.0],["2007-05-07",6.0766,6.0927,6.0335,6.0497,136400.0],["2007-05-08",6.0497,6.0497,5.969,6.0067,205600.0],["2007-05-09",5.9744,6.1142,5.9475,6.0604,261100.0],["2007-05-10",6.0335,6.0335,5.9152,5.9152,252900.0],["2007-05-11",5.9529,6.0067,5.9421,5.9959,131200.0],["2007-05-14",5.9851,5.9959,5.9152,5.926,237900.0],["2007-05-15",5.926,5.9851,5.84,5.8507,266200.0],["2007-05-16",5.8937,5.9744,5.8883,5.9744,305300.0],["2007-05-17",5.9529,6.0013,5.9152,5.9152,256700.0],["2007-05-18",5.9206,5.9583,5.8937,5.9421,239400.0],["2007-05-21",5.9475,6.0228,5.9152,5.9744,187400.0],["2007-05-22",5.9905,6.0551,5.9367,6.0497,354200.0],["2007-05-23",6.0658,6.1196,6.0228,6.1142,540100.0],["2007-05-24",6.3723,6.3723,5.9959,6.0013,353800.0],["2007-05-25",6.0335,6.0766,5.9798,6.0335,258600.0],["2007-05-29",6.0658,6.1411,6.0551,6.0927,285900.0],["2007-05-30",6.1303,6.1303,6.0228,6.0766,203600.0],["2007-05-31",6.0981,6.0981,6.0282,6.0819,292900.0],["2007-06-01",6.0873,6.1626,6.0873,6.1088,214200.0],["2007-06-04",6.1088,6.1088,6.0712,6.0819,206900.0],["2007-06-05",6.0497,6.0766,5.9744,6.0013,296000.0],["2007-06-06",6.0067,6.0174,5.9475,5.9798,275100.0],["2007-06-07",5.969,5.9798,5.8883,5.8991,454700.0],["2007-06-08",5.8991,6.0174,5.8991,6.0174,223300.0],["2007-06-11",5.9959,6.0389,5.9529,5.9798,187500.0],["2007-06-12",5.9367,5.9851,5.8615,5.8668,257300.0],["2007-06-13",5.8776,5.9636,5.8615,5.9529,241100.0],["2007-06-14",5.9529,6.0228,5.9475,5.9583,167000.0],["2007-06-15",6.1841,6.1841,6.0282,6.1196,489000.0],["2007-06-18",6.1196,6.125,6.0604,6.1034,182500.0],["2007-06-19",6.0712,6.1142,6.0712,6.0981,203300.0],["2007-06-20",6.1088,6.125,5.9798,5.9959,239200.0],["2007-06-21",5.9798,6.0282,5.9421,5.9475,173900.0],["2007-06-22",5.9529,6.0067,5.9152,5.9314,357500.0],["2007-06-25",5.926,5.9636,5.8722,5.8883,278300.0],["2007-06-26",5.9367,5.9905,5.9152,5.9636,259800.0],["2007-06-27",5.9855,6.0838,5.8763,6.0729,285300.0],["2007-06-28",6.0729,6.1439,6.0292,6.0674,207300.0],["2007-06-29",6.0674,6.0947,5.9472,5.9636,352000.0],["2007-07-02",5.9691,6.0237,5.9472,5.9636,213100.0],["2007-07-03",5.9582,6.0073,5.9527,5.9582,90400.0],["2007-07-05",5.9746,5.9855,5.9254,5.9691,150300.0],["2007-07-06",5.9964,6.0073,5.9746,5.9964,200000.0],["2007-07-09",5.9964,6.0073,5.909,5.9309,327700.0],["2007-07-10",5.8981,5.909,5.767,5.7725,486200.0],["2007-07-11",5.7998,5.8053,5.7288,5.7616,471700.0],["2007-07-12",5.7943,5.8981,5.7889,5.8981,227100.0],["2007-07-13",5.909,5.9254,5.7943,5.9145,380800.0],["2007-07-16",5.9527,5.9527,5.8271,5.8489,544600.0],["2007-07-17",5.8708,5.8981,5.8435,5.8435,225200.0],["2007-07-18",5.8107,5.8489,5.6032,5.707,683900.0],["2007-07-19",5.7124,5.7616,5.6687,5.7452,436000.0],["2007-07-20",5.7397,5.7397,5.554,5.5595,606500.0],["2007-07-23",5.5868,5.6032,5.4339,5.4339,640100.0],["2007-07-24",5.4121,5.4339,5.2209,5.2264,675500.0],["2007-07-25",5.2974,5.352,5.2318,5.3356,770700.0],["2007-07-26",5.2373,5.2864,5.1226,5.2045,1023900.0],["2007-07-27",5.1991,5.2482,5.139,5.1608,657900.0],["2007-07-30",5.2154,5.2428,5.1062,5.2045,698300.0],["2007-07-31",5.2646,5.2646,5.1335,5.1772,624600.0],["2007-08-01",5.1445,5.1991,5.0461,5.139,654100.0],["2007-08-02",5.1554,5.21,5.0898,5.1554,330700.0],["2007-08-03",5.1445,5.1445,4.9315,4.9424,646500.0],["2007-08-06",4.9151,5.1881,4.8605,5.1827,689800.0],["2007-08-07",5.1335,5.3902,5.1117,5.3356,685900.0],["2007-08-08",5.8817,6.2367,5.625,6.1384,1042300.0],["2007-08-09",6.0619,6.5807,5.8926,6.2258,1148800.0],["2007-08-10",6.2531,6.2804,5.8053,6.2531,772100.0],["2007-08-13",6.3077,6.335,5.7179,5.8162,611500.0],["2007-08-14",5.8107,5.8926,5.4721,5.4721,388100.0],["2007-08-15",5.4776,5.8708,5.4284,5.5213,515200.0],["2007-08-16",5.5213,6.5207,5.3957,6.5207,1369300.0],["2007-08-17",6.7446,6.7664,6.477,6.5152,757400.0],["2007-08-20",6.5152,6.5534,6.2531,6.5425,343200.0],["2007-08-21",6.4715,6.6081,6.3787,6.5425,336000.0],["2007-08-22",6.6081,6.6627,6.3405,6.4497,397700.0],["2007-08-23",6.5098,6.5207,6.2367,6.264,229400.0],["2007-08-24",6.2531,6.2804,5.9582,6.2804,307000.0],["2007-08-27",6.0073,6.1002,5.8981,5.9036,466300.0],["2007-08-28",5.8981,5.9036,5.7124,5.7889,517600.0],["2007-08-29",5.8326,5.9582,5.7343,5.9418,334900.0],["2007-08-30",5.8653,5.9909,5.7725,5.8599,269300.0],["2007-08-31",5.9855,6.0292,5.9036,6.0128,269500.0],["2007-09-04",5.9746,6.1439,5.9582,6.0237,374400.0],["2007-09-05",5.9964,6.0619,5.909,5.9691,267500.0],["2007-09-06",5.9746,6.1275,5.909,6.0237,248200.0],["2007-09-07",5.9145,5.9691,5.8708,5.9145,261400.0],["2007-09-10",5.9418,5.9691,5.7343,5.8653,274600.0],["2007-09-11",5.8872,6.0346,5.8872,5.9964,259700.0],["2007-09-12",5.9582,6.0128,5.9199,5.9527,174500.0],["2007-09-13",5.9691,6.0947,5.9309,6.0237,167300.0],["2007-09-14",5.9418,6.0565,5.8926,6.0346,240400.0],["2007-09-17",6.0073,6.0073,5.9036,5.9418,198000.0],["2007-09-18",5.9636,6.3514,5.8817,6.3514,362200.0],["2007-09-19",6.4169,6.548,6.3514,6.5425,375000.0],["2007-09-20",6.5261,6.5371,6.3841,6.4442,228900.0],["2007-09-21",6.5152,6.5152,6.3951,6.3951,383400.0],["2007-09-24",6.406,6.4988,6.3459,6.3459,187100.0],["2007-09-25",6.3186,6.3732,6.2804,6.3514,198700.0],["2007-09-26",6.4123,6.4899,6.3348,6.3902,226000.0],["2007-09-27",6.4068,6.429,6.3625,6.4123,242100.0],["2007-09-28",6.3735,6.429,6.102,6.1297,342800.0],["2007-10-01",6.102,6.3514,5.8747,6.3237,276200.0],["2007-10-02",6.3458,6.4179,6.3181,6.4068,196100.0],["2007-10-03",6.3569,6.4068,6.3126,6.3181,157700.0],["2007-10-04",6.3348,6.4013,6.3237,6.3957,92300.0],["2007-10-05",6.4899,6.5398,6.3957,6.501,201100.0],["2007-10-08",6.4179,6.5232,6.4123,6.4179,203100.0],["2007-10-09",6.4234,6.5675,6.4013,6.5232,192100.0],["2007-10-10",6.5509,6.5564,6.4179,6.501,183600.0],["2007-10-11",6.5232,6.6507,6.4401,6.5176,380100.0],["2007-10-12",6.5398,6.6229,6.429,6.4511,224900.0],["2007-10-15",6.5066,6.5066,6.1629,6.1907,478400.0],["2007-10-16",6.2239,6.2682,6.0798,6.2073,615300.0],["2007-10-17",6.2294,6.3292,5.8969,5.9856,544500.0],["2007-10-18",6.1519,6.1796,5.9025,5.9911,348800.0],["2007-10-19",6.0687,6.2073,5.8747,5.8747,573000.0],["2007-10-22",5.9025,6.2627,5.8637,6.1408,653200.0],["2007-10-23",6.1796,6.1796,5.9856,6.0576,370100.0],["2007-10-24",6.0022,6.0743,5.7861,5.9468,428700.0],["2007-10-25",5.9523,6.1241,5.908,6.0133,290600.0],["2007-10-26",6.1408,6.3292,6.0632,6.2627,327100.0],["2007-10-29",6.2682,6.4013,6.2128,6.3292,327500.0],["2007-10-30",6.2849,6.3237,6.1907,6.296,402100.0],["2007-10-31",6.3126,6.5232,6.2572,6.368,633800.0],["2007-11-01",6.2572,6.3514,5.8858,5.9246,513900.0],["2007-11-02",6.0078,6.0078,5.5478,5.6364,754600.0],["2007-11-05",5.6475,5.6808,5.5422,5.6143,479900.0],["2007-11-06",5.5367,5.8138,5.5367,5.7861,424800.0],["2007-11-07",5.6087,5.7694,5.4646,5.4868,353600.0],["2007-11-08",5.5478,5.8969,5.4203,5.7916,357200.0],["2007-11-09",5.6531,6.0964,5.4979,5.9634,474900.0],["2007-11-12",5.9468,6.2294,5.8969,6.0687,339400.0],["2007-11-13",6.1907,6.3735,6.041,6.3292,297400.0],["2007-11-14",6.3458,6.368,5.9745,6.0521,317300.0],["2007-11-15",6.0133,6.0133,5.6919,5.7861,496400.0],["2007-11-16",5.8027,5.9246,5.5976,5.8415,464300.0],["2007-11-19",5.7584,5.7805,5.5422,5.6586,517600.0],["2007-11-20",5.6808,5.7251,5.4591,5.6697,604800.0],["2007-11-21",5.5256,5.8415,5.5256,5.6697,393800.0],["2007-11-23",5.7362,6.0355,5.6863,5.908,178300.0],["2007-11-26",5.9025,5.9025,5.6309,5.6475,430300.0],["2007-11-27",5.6974,6.0133,5.6697,5.9191,628300.0],["2007-11-28",5.9967,6.3957,5.9191,6.3902,682400.0],["2007-11-29",6.3514,6.3514,6.1796,6.2239,374100.0],["2007-11-30",6.429,6.5509,6.3625,6.4511,682700.0],["2007-12-03",6.4179,6.6174,6.3292,6.3791,412500.0],["2007-12-04",6.3237,6.429,6.2128,6.4179,303000.0],["2007-12-05",6.501,6.5786,6.3846,6.5454,259000.0],["2007-12-06",6.5454,6.7504,6.4678,6.7116,563000.0],["2007-12-07",6.7172,6.7172,6.5176,6.5731,310200.0],["2007-12-10",6.5731,6.6507,6.5232,6.634,376900.0],["2007-12-11",6.623,6.634,6.1352,6.1685,626200.0],["2007-12-12",6.3348,6.5398,6.0632,6.1962,440300.0],["2007-12-13",6.1241,6.2017,5.9413,6.1519,318400.0],["2007-12-14",6.041,6.235,5.8969,5.8969,276100.0],["2007-12-17",5.8692,5.9856,5.8304,5.836,505800.0],["2007-12-18",5.9135,6.1463,5.8747,6.0909,542600.0],["2007-12-19",6.0687,6.1352,5.9302,5.9579,377500.0],["2007-12-20",6.041,6.2017,5.9302,6.1796,373800.0],["2007-12-21",6.2073,6.4511,6.2073,6.4511,844900.0],["2007-12-24",6.429,6.4844,6.3403,6.3569,202400.0],["2007-12-26",6.2572,6.5066,6.2572,6.4789,310200.0],["2007-12-27",6.4114,6.5463,6.0402,6.0402,351000.0],["2007-12-28",5.9896,6.2033,5.9896,6.0346,314900.0],["2007-12-31",6.0908,6.1527,5.9614,5.9896,323300.0],["2008-01-02",6.0739,6.0739,5.6634,5.7421,613900.0],["2008-01-03",5.7927,5.7927,5.579,5.5959,543000.0],["2008-01-04",5.534,5.5734,5.3316,5.3765,474900.0],["2008-01-07",5.4103,5.7477,5.3709,5.6296,780400.0],["2008-01-08",5.6859,5.804,5.3147,5.3259,563000.0],["2008-01-09",5.2753,5.4384,5.0785,5.3822,877900.0],["2008-01-10",5.3428,5.7646,5.2247,5.6071,709400.0],["2008-01-11",5.5003,5.6184,5.3822,5.3822,587300.0],["2008-01-14",5.4497,5.4834,5.2303,5.2753,574200.0],["2008-01-15",5.2641,5.4778,5.0616,5.3091,993600.0],["2008-01-16",5.3034,5.6015,5.3034,5.4665,671900.0],["2008-01-17",5.4947,5.4947,5.1797,5.2641,618400.0],["2008-01-18",5.3034,5.5565,5.2078,5.3484,548900.0],["2008-01-22",5.1235,5.894,5.1235,5.5959,637000.0],["2008-01-23",5.3259,6.4226,5.3259,6.2595,831000.0],["2008-01-24",6.4339,6.4732,5.9896,6.4507,864100.0],["2008-01-25",6.4676,6.6307,6.2314,6.2595,668500.0],["2008-01-28",6.2314,6.5801,6.0964,6.4732,764700.0],["2008-01-29",6.5182,6.552,6.2651,6.552,412400.0],["2008-01-30",6.4901,6.6644,6.2989,6.3889,780200.0],["2008-01-31",6.2145,6.6082,6.0064,6.5238,1422300.0],["2008-02-01",6.4451,6.6363,6.4282,6.5745,654100.0],["2008-02-04",6.5688,6.6082,6.3607,6.4564,544300.0],["2008-02-05",6.2989,6.507,5.9952,6.0008,722200.0],["2008-02-06",6.0739,6.2708,5.9671,6.0795,504800.0],["2008-02-07",6.0908,6.4451,6.0346,6.3045,589000.0],["2008-02-08",6.2764,6.5013,6.1133,6.4001,796200.0],["2008-02-11",6.3945,6.3945,6.2145,6.282,610800.0],["2008-02-12",6.3495,6.4676,6.2764,6.4001,466000.0],["2008-02-13",6.462,6.4676,6.2651,6.4057,340500.0],["2008-02-14",6.4057,6.4282,6.1583,6.1752,438700.0],["2008-02-15",6.147,6.4226,6.0458,6.1752,670600.0],["2008-02-19",6.2708,6.2708,6.0458,6.0683,498900.0],["2008-02-20",6.0458,6.3832,5.9896,6.3439,501300.0],["2008-02-21",6.4001,6.462,6.0739,6.102,371600.0],["2008-02-22",6.1245,6.2539,5.9333,6.2426,525200.0],["2008-02-25",6.2314,6.3776,6.057,6.3551,577000.0],["2008-02-26",6.2933,6.552,6.2933,6.4282,633700.0],["2008-02-27",6.3664,6.552,6.2764,6.3776,359800.0],["2008-02-28",6.327,6.3326,6.102,6.1414,417300.0],["2008-02-29",6.0627,6.1133,5.9333,5.9502,592700.0],["2008-03-03",5.9446,6.0795,5.9052,5.9952,467900.0],["2008-03-04",5.9389,6.1639,5.7196,6.0683,752300.0],["2008-03-05",6.0852,6.2708,5.9333,6.0402,397000.0],["2008-03-06",5.9952,6.0683,5.8433,5.8715,305500.0],["2008-03-07",5.8771,6.1864,5.7365,5.9558,354300.0],["2008-03-10",5.9164,6.1583,5.8546,5.9502,386800.0],["2008-03-11",6.1358,6.3607,6.057,6.3607,715600.0],["2008-03-12",6.3551,6.6082,6.2033,6.2258,816800.0],["2008-03-13",6.1639,6.4282,5.9727,6.3101,982200.0],["2008-03-14",6.3832,6.4057,6.0346,6.1302,769000.0],["2008-03-17",5.9614,6.4957,5.9614,6.3889,610100.0],["2008-03-18",6.417,6.7094,6.3889,6.6869,707800.0],["2008-03-19",6.6926,6.7488,6.5801,6.5801,496100.0],["2008-03-20",6.7151,6.9738,6.5857,6.9288,1470600.0],["2008-03-24",6.94,7.1144,6.7488,6.8275,645500.0],["2008-03-25",6.8275,7.0019,6.6307,6.9063,508800.0],["2008-03-26",6.8444,6.8838,6.7038,6.805,304100.0],["2008-03-27",6.9248,6.9876,6.651,6.7252,336800.0],["2008-03-28",6.7879,6.8279,6.5369,6.5655,277600.0],["2008-03-31",6.5655,6.9077,6.4742,6.6111,336200.0],["2008-04-01",6.8735,7.1017,6.7879,7.0446,565200.0],["2008-04-02",7.0332,7.2157,6.9591,7.1074,376700.0],["2008-04-03",7.0275,7.1302,6.8735,7.0161,250100.0],["2008-04-04",6.9933,7.0674,6.7708,6.8507,219500.0],["2008-04-07",6.8849,6.9534,6.6738,6.8507,302300.0],["2008-04-08",6.7993,6.8678,6.6054,6.7423,270900.0],["2008-04-09",6.7651,6.7651,6.3031,6.3487,705900.0],["2008-04-10",6.3715,6.5541,6.2517,6.4571,573500.0],["2008-04-11",6.3886,6.5027,6.2346,6.2574,567900.0],["2008-04-14",6.2574,6.3487,6.132,6.2118,474200.0],["2008-04-15",6.2689,6.7423,6.2517,6.6795,1046400.0],["2008-04-16",6.7537,7.0903,6.6853,7.0161,825200.0],["2008-04-17",6.845,7.1245,6.8222,7.0047,648300.0],["2008-04-18",7.0845,7.2728,6.9648,7.2157,1222300.0],["2008-04-21",7.1302,7.1302,6.8792,6.8906,558500.0],["2008-04-22",6.805,6.9819,6.5655,6.7708,594700.0],["2008-04-23",6.7993,6.845,6.6738,6.7252,438300.0],["2008-04-24",6.7252,7.1302,6.6225,7.1017,833700.0],["2008-04-25",7.0845,7.1188,6.8336,7.0674,469600.0],["2008-04-28",7.0731,7.2671,6.9134,7.1986,491900.0],["2008-04-29",7.1758,7.2329,7.0845,7.2329,366200.0],["2008-04-30",7.2671,7.3127,7.0389,7.1017,455700.0],["2008-05-01",7.1131,7.3469,7.0674,7.2785,457700.0],["2008-05-02",7.307,7.3583,7.0446,7.1188,542400.0],["2008-05-05",7.0788,7.21,6.9248,6.999,441200.0],["2008-05-06",6.8735,7.0617,6.7879,6.999,475300.0],["2008-05-07",7.0218,7.0275,6.7366,6.7822,466300.0],["2008-05-08",6.8222,6.8222,6.6168,6.651,367000.0],["2008-05-09",6.5655,6.6624,6.4742,6.5712,519500.0],["2008-05-12",6.6168,6.8678,6.5769,6.8164,391500.0],["2008-05-13",6.8107,6.845,6.6738,6.7993,313500.0],["2008-05-14",6.8849,6.8849,6.6681,6.6738,310400.0],["2008-05-15",6.6396,6.7252,6.4571,6.6967,374900.0],["2008-05-16",6.7309,6.7537,6.4514,6.5255,421100.0],["2008-05-19",6.497,6.5655,6.4172,6.4628,423600.0],["2008-05-20",6.4229,6.44,6.286,6.3373,362100.0],["2008-05-21",6.343,6.4343,6.2061,6.3031,462900.0],["2008-05-22",6.3088,6.4343,6.2746,6.3601,363000.0],["2008-05-23",6.3145,6.3487,6.2517,6.3202,305400.0],["2008-05-27",6.3373,6.4571,6.2631,6.4229,227200.0],["2008-05-28",6.4571,6.5027,6.2289,6.3031,324600.0],["2008-05-29",6.3088,6.4799,6.286,6.4172,515400.0],["2008-05-30",6.4343,6.4685,6.2917,6.4,594300.0],["2008-06-02",6.3544,6.4457,6.0407,6.1034,680200.0],["2008-06-03",6.1377,6.1548,5.8011,5.9095,972900.0],["2008-06-04",5.9095,6.0749,5.7897,5.9836,554500.0],["2008-06-05",6.0122,6.1034,5.938,6.0407,478200.0],["2008-06-06",5.9893,5.9951,5.7041,5.7041,568800.0],["2008-06-09",5.7555,5.8867,5.7098,5.8125,683600.0],["2008-06-10",5.7897,6.132,5.7897,5.9836,620200.0],["2008-06-11",6.1491,6.1491,5.7327,5.7327,373700.0],["2008-06-12",5.7897,6.0407,5.7041,5.7384,533600.0],["2008-06-13",5.8125,5.8639,5.4418,5.5501,908300.0],["2008-06-16",5.8467,5.9779,5.7156,5.8524,1142900.0],["2008-06-17",5.8981,5.8981,5.4532,5.727,729700.0],["2008-06-18",6.0977,6.0977,5.5216,5.7669,706200.0],["2008-06-19",5.784,6.132,5.6129,5.9095,1207800.0],["2008-06-20",5.9266,6.0293,5.8125,5.8981,1497100.0],["2008-06-23",5.9551,5.9779,5.5729,5.5901,640100.0],["2008-06-24",5.5615,5.881,5.5045,5.7327,754500.0],["2008-06-25",5.8011,6.0464,5.6471,5.7098,850800.0],["2008-06-26",5.6518,5.9478,5.4255,5.6808,612700.0],["2008-06-27",5.6576,5.8027,5.6576,5.7389,846300.0],["2008-06-30",5.6982,5.8027,5.2921,5.4139,966300.0],["2008-07-01",5.3675,5.675,5.2804,5.4603,685300.0],["2008-07-02",5.4603,5.7215,5.3327,5.3849,655700.0],["2008-07-03",5.4429,5.5996,5.2224,5.2282,407000.0],["2008-07-07",5.2688,5.5126,5.0948,5.2688,1139500.0],["2008-07-08",5.2979,5.588,5.0948,5.5242,892100.0],["2008-07-09",5.5126,5.6286,5.2688,5.2979,661200.0],["2008-07-10",5.4081,5.7853,5.2224,5.5358,714200.0],["2008-07-11",5.4893,5.8027,5.3095,5.6808,685900.0],["2008-07-14",5.7389,5.7621,4.9729,5.234,840900.0],["2008-07-15",5.1644,5.3675,4.6422,4.9903,1253100.0],["2008-07-16",5.0019,5.5126,4.9323,5.5126,879300.0],["2008-07-17",5.5996,6.2379,5.4951,6.2205,1471500.0],["2008-07-18",6.2379,6.4816,5.9942,6.4062,1355300.0],["2008-07-21",6.4758,6.528,5.9594,6.0116,874300.0],["2008-07-22",5.9129,6.47,5.6634,6.4526,1020500.0],["2008-07-23",6.3539,6.7253,6.2901,6.557,958500.0],["2008-07-24",6.6035,6.7427,6.2031,6.3539,968900.0],["2008-07-25",6.4352,6.47,6.1567,6.2611,632700.0],["2008-07-28",6.2205,6.3423,6.0406,6.145,711200.0],["2008-07-29",6.1683,6.7833,6.1683,6.7601,928900.0],["2008-07-30",6.7485,6.8472,6.4526,6.6267,777200.0],["2008-07-31",6.7079,6.7311,6.528,6.6151,548500.0],["2008-08-01",6.499,6.8472,6.4468,6.7949,872600.0],["2008-08-04",6.7833,6.8646,6.5106,6.7485,621400.0],["2008-08-05",6.8878,6.9748,6.7659,6.9168,747100.0],["2008-08-06",6.853,6.94,6.5919,6.8298,792900.0],["2008-08-07",6.7195,6.9748,6.6151,6.6615,943100.0],["2008-08-08",6.6383,6.998,6.5744,6.882,832700.0],["2008-08-11",6.853,7.1895,6.6325,7.0967,1203300.0],["2008-08-12",6.9226,7.0735,6.7485,6.9516,976600.0],["2008-08-13",6.7775,6.8994,6.528,6.6673,1281000.0],["2008-08-14",6.4758,6.7717,6.4758,6.6151,744300.0],["2008-08-15",6.7079,7.0503,6.6905,6.9342,807700.0],["2008-08-18",6.911,6.9516,6.6905,6.7775,521200.0],["2008-08-19",6.6673,6.7137,6.4004,6.5686,580900.0],["2008-08-20",6.5803,6.6035,6.1334,6.2843,685800.0],["2008-08-21",6.1334,6.9632,6.1334,6.3075,504200.0],["2008-08-22",6.3714,6.6151,6.3481,6.557,444400.0],["2008-08-25",6.4758,6.6383,6.1973,6.2495,440900.0],["2008-08-26",6.2495,6.3772,6.0928,6.2727,586400.0],["2008-08-27",6.2553,6.5861,6.2437,6.47,385400.0],["2008-08-28",6.5048,6.6731,6.4526,6.6731,371800.0],["2008-08-29",6.5454,6.7601,6.5048,6.6325,318500.0],["2008-09-02",6.8472,6.8472,6.5106,6.6847,485800.0],["2008-09-03",6.6615,6.9632,6.499,6.94,667900.0],["2008-09-04",6.853,6.8936,6.5048,6.557,461300.0],["2008-09-05",6.499,7.0155,6.383,6.9632,535500.0],["2008-09-08",7.1663,7.9787,6.9342,7.3056,1297400.0],["2008-09-09",6.9922,7.4565,6.9922,7.2359,1149400.0],["2008-09-10",7.236,7.2708,6.8182,7.1257,806000.0],["2008-09-11",6.8414,7.2244,6.795,7.0155,1183400.0],["2008-09-12",6.8936,7.3868,6.824,7.3172,856900.0],["2008-09-15",6.3307,7.2592,6.3307,6.94,592700.0],["2008-09-16",6.6731,7.3868,6.528,7.3868,968200.0],["2008-09-17",7.1083,7.3404,6.8356,7.1953,889600.0],["2008-09-18",7.3636,9.3888,6.5396,8.704,2293400.0],["2008-09-19",8.5416,9.2727,6.998,8.53,3195200.0],["2008-09-22",7.8394,8.2166,6.9922,7.0793,564500.0],["2008-09-23",7.1953,7.3984,7.0851,7.294,466100.0],["2008-09-24",7.381,7.4216,7.1083,7.323,576100.0],["2008-09-25",7.3346,7.6886,7.2824,7.3288,263800.0],["2008-09-26",7.17,7.6464,6.9876,7.47,446000.0],["2008-09-29",7.2053,7.6464,6.8818,6.9641,363000.0],["2008-09-30",7.1759,8.0581,7.0876,7.9229,489400.0],["2008-10-01",7.9111,8.4346,7.5053,8.3816,477800.0],["2008-10-02",8.1758,8.2287,7.6641,7.8405,239000.0],["2008-10-03",8.0346,8.0876,7.4288,7.4582,365100.0],["2008-10-06",7.2523,7.8111,6.6171,7.6817,577400.0],["2008-10-07",7.6994,7.7641,6.77,6.7759,492800.0],["2008-10-08",6.4877,7.0582,6.4877,6.7524,453000.0],["2008-10-09",6.7112,7.0582,6.0642,6.0642,902300.0],["2008-10-10",6.0818,7.6464,5.8995,6.9524,1082600.0],["2008-10-13",6.97,7.2582,6.623,7.1994,155400.0],["2008-10-14",7.3817,8.8228,6.8877,7.4347,695200.0],["2008-10-15",7.2053,7.9405,7.1759,7.5582,506700.0],["2008-10-16",7.7817,7.9405,7.07,7.8582,667700.0],["2008-10-17",7.617,8.2346,7.4935,7.9287,601300.0],["2008-10-20",8.017,8.217,7.6464,8.1817,383800.0],["2008-10-21",7.9993,8.0758,7.6229,7.6582,318800.0],["2008-10-22",7.5817,7.6288,7.1229,7.3406,391900.0],["2008-10-23",7.5405,7.6052,6.6171,7.1288,817400.0],["2008-10-24",6.9112,7.2053,6.6171,6.9876,761600.0],["2008-10-27",6.9112,7.3406,6.5406,6.5465,770500.0],["2008-10-28",6.5877,6.7818,6.1936,6.7524,1084300.0],["2008-10-29",6.7406,6.823,6.47,6.5818,849800.0],["2008-10-30",6.77,6.77,6.3818,6.5759,887700.0],["2008-10-31",6.2348,6.5994,6.1054,6.4877,4893300.0],["2008-11-03",6.3583,6.7171,6.3583,6.5642,992300.0],["2008-11-04",6.4524,7.1053,6.4524,7.0112,1326200.0],["2008-11-05",6.7818,7.0582,6.5053,6.5465,639500.0],["2008-11-06",6.47,6.8641,6.3642,6.5642,867000.0],["2008-11-07",6.6289,6.7347,6.3759,6.5759,774300.0],["2008-11-10",6.6171,6.6524,6.323,6.5759,1409200.0],["2008-11-11",6.6171,6.6171,6.2818,6.2877,868000.0],["2008-11-12",6.2877,6.3759,5.9583,5.9701,988200.0],["2008-11-13",6.0466,6.6759,5.676,6.67,1122200.0],["2008-11-14",6.4759,6.7994,6.3348,6.3759,734200.0],["2008-11-17",6.1818,6.47,6.1289,6.2759,523100.0],["2008-11-18",6.3289,6.5289,5.7466,6.0995,742700.0],["2008-11-19",6.076,6.2642,5.6466,5.6583,480900.0],["2008-11-20",5.6466,5.7995,5.2996,5.3643,1049900.0],["2008-11-21",5.5819,5.9701,5.1172,5.8819,1308900.0],["2008-11-24",6.1171,6.6347,5.8172,6.5642,957900.0],["2008-11-25",6.5759,6.7759,6.176,6.6406,562700.0],["2008-11-26",6.4583,6.8994,6.3759,6.87,433200.0],["2008-11-28",6.7288,7.0641,6.6347,7.0641,229500.0],["2008-12-01",6.8582,6.8582,5.7113,5.7583,921600.0],["2008-12-02",5.9524,6.1642,5.7642,5.9642,926300.0],["2008-12-03",5.776,6.2877,5.7348,6.076,1056400.0],["2008-12-04",6.023,6.2877,5.7407,5.8877,946400.0],["2008-12-05",5.8172,6.4112,5.5054,6.4112,1178300.0],["2008-12-08",6.623,6.7112,6.3289,6.5877,626100.0],["2008-12-09",6.47,6.7288,6.2407,6.2818,457100.0],["2008-12-10",6.3642,6.4583,6.1407,6.3583,654200.0],["2008-12-11",6.223,6.2995,5.823,5.9524,667700.0],["2008-12-12",5.7642,6.2701,5.7583,6.2289,703300.0],["2008-12-15",6.223,6.2936,5.7701,5.976,648700.0],["2008-12-16",6.123,6.5171,6.0113,6.5053,849400.0],["2008-12-17",6.3877,6.7641,6.3583,6.7465,760900.0],["2008-12-18",6.6053,6.9288,6.6053,6.7994,767800.0],["2008-12-19",6.9288,7.0582,6.5406,6.6583,3679300.0],["2008-12-22",6.67,6.7288,6.47,6.6406,519800.0],["2008-12-23",6.7877,7.0288,6.67,6.8288,795000.0],["2008-12-24",6.7935,6.97,6.7641,6.9347,178700.0],["2008-12-26",6.9641,7.0288,6.823,6.9053,353500.0],["2008-12-29",7.0366,7.1381,6.8397,7.0903,630100.0],["2008-12-30",7.1858,7.329,7.0664,7.329,528600.0],["2008-12-31",7.3171,7.5081,7.2574,7.3887,968000.0],["2009-01-02",7.3947,7.4604,7.1619,7.341,599800.0],["2009-01-05",7.2992,7.3171,7.1023,7.2157,534400.0],["2009-01-06",7.2634,7.4604,7.1321,7.3052,466900.0],["2009-01-07",7.1619,7.3111,7.0306,7.2216,611800.0],["2009-01-08",7.1619,7.3649,7.0664,7.2216,706100.0],["2009-01-09",7.1858,7.1858,6.7263,6.7561,460900.0],["2009-01-12",6.6129,6.8337,6.4636,6.5293,456700.0],["2009-01-13",6.4875,6.6487,6.3741,6.6069,385400.0],["2009-01-14",6.4398,6.5651,6.1951,6.3264,607800.0],["2009-01-15",6.2249,6.3801,5.831,6.0697,834300.0],["2009-01-16",6.1294,6.2428,5.7594,6.0101,954400.0],["2009-01-20",5.9026,6.016,5.455,5.5028,985900.0],["2009-01-21",5.5982,5.8429,5.3953,5.8071,1109700.0],["2009-01-22",5.652,5.7475,5.085,5.3774,1472500.0],["2009-01-23",5.2222,5.5744,5.1626,5.5326,603400.0],["2009-01-26",5.5624,5.9683,5.4252,5.831,842500.0],["2009-01-27",5.9265,6.392,5.8549,5.9683,1043500.0],["2009-01-28",6.1772,6.4278,6.0757,6.1772,1538000.0],["2009-01-29",6.0697,6.1712,5.8788,5.9086,894800.0],["2009-01-30",5.9922,6.0459,5.6818,5.7236,583300.0],["2009-02-02",5.6937,5.9086,5.6221,5.8668,485700.0],["2009-02-03",5.9146,5.9146,5.5147,5.6102,746000.0],["2009-02-04",5.6281,5.8788,5.5684,5.6102,488000.0],["2009-02-05",5.5983,5.8728,5.4431,5.6878,708900.0],["2009-02-06",5.6639,6.1951,5.646,6.1593,539900.0],["2009-02-09",6.1593,6.2607,6.0578,6.1533,302300.0],["2009-02-10",6.1235,6.2548,5.7952,5.8071,710400.0],["2009-02-11",5.6997,6.0638,5.6997,5.9265,369600.0],["2009-02-12",5.837,5.9683,5.652,5.9384,603000.0],["2009-02-13",5.9265,5.9504,5.652,5.6758,508800.0],["2009-02-17",5.4908,5.5147,5.2939,5.3058,628400.0],["2009-02-18",5.3416,5.4013,5.079,5.1148,631100.0],["2009-02-19",5.1984,5.2342,4.9298,4.9417,551800.0],["2009-02-20",4.8522,5.0969,4.6791,5.0372,818800.0],["2009-02-23",5.1088,5.2282,4.8761,4.9179,544600.0],["2009-02-24",4.9835,5.2819,4.9119,5.2282,727300.0],["2009-02-25",5.1685,5.3715,4.8761,5.2163,793500.0],["2009-02-26",5.3058,5.4252,5.0909,5.1088,783500.0],["2009-02-27",5.0074,5.1805,4.8761,4.8821,752400.0],["2009-03-02",4.8642,4.8642,4.5896,4.6254,818600.0],["2009-03-03",4.7209,4.7209,4.327,4.4344,805100.0],["2009-03-04",4.4583,4.5538,4.327,4.4464,772300.0],["2009-03-05",4.327,4.3628,3.9928,4.0167,502600.0],["2009-03-06",4.0584,4.1897,3.7779,3.9331,672300.0],["2009-03-09",3.8495,4.0525,3.7958,3.8436,564700.0],["2009-03-10",4.0107,4.7328,3.9689,4.7209,1121800.0],["2009-03-11",4.8462,4.894,4.5598,4.5777,596500.0],["2009-03-12",4.5657,5.0909,4.4404,5.0492,589300.0],["2009-03-13",5.0909,5.0909,4.8761,4.9238,447400.0],["2009-03-16",5.073,5.2103,4.894,4.9238,461600.0],["2009-03-17",4.9059,5.2998,4.8462,5.2939,391500.0],["2009-03-18",5.1745,5.6937,5.1506,5.6639,684100.0],["2009-03-19",5.6997,5.8191,5.2222,5.3177,624400.0],["2009-03-20",5.3416,5.461,5.1327,5.1387,764900.0],["2009-03-23",5.3774,5.9086,5.2998,5.9086,687500.0],["2009-03-24",5.7952,5.8847,5.3715,5.3953,505300.0],["2009-03-25",5.6878,5.8429,5.264,5.6639,528400.0],["2009-03-26",5.7296,5.825,5.5923,5.8131,533300.0],["2009-03-27",5.7346,5.8494,5.4566,5.4747,789700.0],["2009-03-30",5.3236,5.372,5.1061,5.1907,538400.0],["2009-03-31",5.2572,5.511,5.1967,5.3599,419400.0],["2009-04-01",5.2632,5.5351,5.1484,5.511,485300.0],["2009-04-02",5.7104,5.8735,5.656,5.801,603800.0],["2009-04-03",5.801,5.8917,5.6923,5.8856,406100.0],["2009-04-06",5.7768,5.8614,5.6379,5.7466,390900.0],["2009-04-07",5.6681,5.8433,5.6137,5.6318,358700.0],["2009-04-08",5.6741,5.7708,5.5049,5.6318,460200.0],["2009-04-09",5.801,6.1455,5.7225,6.1152,727700.0],["2009-04-13",5.7406,6.3449,5.7104,6.3328,649000.0],["2009-04-14",6.1938,6.2119,5.7769,5.795,540300.0],["2009-04-15",5.7527,5.9944,5.6077,5.9642,591400.0],["2009-04-16",6.0488,6.3207,5.6983,6.2059,671300.0],["2009-04-17",6.1636,6.4536,6.0971,6.357,655600.0],["2009-04-20",6.1032,6.1696,5.7406,5.7527,541900.0],["2009-04-21",5.7164,6.1938,5.4687,6.0548,945200.0],["2009-04-22",5.8917,6.1817,5.7406,5.801,829700.0],["2009-04-23",5.801,5.8614,5.3236,5.5231,793900.0],["2009-04-24",5.517,5.7889,5.3418,5.5956,615300.0],["2009-04-27",5.4505,5.6258,5.1786,5.233,764600.0],["2009-04-28",5.1665,5.4022,5.1363,5.2572,527000.0],["2009-04-29",5.4687,5.5774,5.2874,5.5291,495000.0],["2009-04-30",5.5291,5.5533,5.233,5.239,474600.0],["2009-05-01",5.2088,5.3962,5.0638,5.1061,543000.0],["2009-05-04",5.2693,5.4505,5.1424,5.4445,485400.0],["2009-05-05",5.4143,5.4687,5.233,5.3116,389200.0],["2009-05-06",5.378,5.5774,5.2451,5.4868,622700.0],["2009-05-07",5.5895,5.7406,5.2874,5.3176,672700.0],["2009-05-08",5.4385,5.9098,5.4143,5.9098,975100.0],["2009-05-11",5.7769,5.7769,5.4989,5.5291,548900.0],["2009-05-12",5.5533,5.7346,5.1907,5.3055,632100.0],["2009-05-13",5.1967,5.2149,4.9973,5.0155,605000.0],["2009-05-14",4.9309,5.1424,4.9248,4.9732,630200.0],["2009-05-15",4.9611,5.0457,4.7133,4.804,456400.0],["2009-05-18",4.8946,5.0699,4.8402,5.0336,362800.0],["2009-05-19",5.0819,5.0819,4.6589,4.665,616700.0],["2009-05-20",4.7012,4.7919,4.2783,4.3326,1116700.0],["2009-05-21",4.2783,4.2903,4.1755,4.2662,976200.0],["2009-05-22",4.3024,4.3749,4.1997,4.242,582400.0],["2009-05-26",4.2239,4.532,4.2239,4.5018,647200.0],["2009-05-27",4.4837,4.5381,4.2118,4.2601,612600.0],["2009-05-28",4.3145,4.3749,4.1876,4.3024,548400.0],["2009-05-29",4.3266,4.4716,4.2903,4.4716,538300.0],["2009-06-01",4.5743,4.6287,4.4414,4.5139,536800.0],["2009-06-02",4.4958,4.4958,4.3326,4.4293,489100.0],["2009-06-03",4.3931,4.4716,4.381,4.4475,363400.0],["2009-06-04",4.4837,4.671,4.4233,4.6589,456800.0],["2009-06-05",4.7254,4.7315,4.2662,4.387,755600.0],["2009-06-08",4.381,4.4535,4.3326,4.381,310500.0],["2009-06-09",4.4172,4.4535,4.3326,4.4051,276300.0],["2009-06-10",4.4354,4.4354,4.1151,4.1816,557200.0],["2009-06-11",4.1997,4.3931,4.1997,4.2601,353600.0],["2009-06-12",4.236,4.2541,4.0909,4.1393,394500.0],["2009-06-15",4.1272,4.1453,3.8673,3.964,661300.0],["2009-06-16",3.964,4.0124,3.9036,3.9459,457200.0],["2009-06-17",3.9338,3.9761,3.6679,3.8432,738100.0],["2009-06-18",3.8492,3.9278,3.7344,3.8855,357000.0],["2009-06-19",3.964,4.0063,3.8794,3.964,1162700.0],["2009-06-22",3.958,3.9942,3.7707,3.7827,428200.0],["2009-06-23",3.8069,3.8673,3.6317,3.7102,586000.0],["2009-06-24",3.7586,3.7646,3.5713,3.6015,497800.0],["2009-06-25",3.6015,3.8009,3.529,3.8009,518600.0],["2009-06-26",3.8069,3.8794,3.7465,3.8371,720800.0],["2009-06-29",3.8371,3.8855,3.5954,3.8492,622100.0],["2009-06-30",3.8613,3.8673,3.7223,3.8311,432000.0],["2009-07-01",3.8794,3.9701,3.8009,3.9096,329100.0],["2009-07-02",3.8432,3.8432,3.6136,3.6498,473100.0],["2009-07-06",3.5954,3.8311,3.5954,3.8009,590900.0],["2009-07-07",3.7465,3.8915,3.7163,3.7707,501700.0],["2009-07-08",3.7767,3.9761,3.7465,3.8371,568100.0],["2009-07-09",3.8794,3.9822,3.8311,3.8673,385100.0],["2009-07-10",3.8794,3.8976,3.6679,3.7646,475000.0],["2009-07-13",3.7767,4.097,3.7465,4.097,521400.0],["2009-07-14",4.0788,4.1755,3.9882,4.1151,350300.0],["2009-07-15",4.1997,4.4354,4.1695,4.4112,539500.0],["2009-07-16",4.3689,4.3689,4.0245,4.2783,682700.0],["2009-07-17",4.2903,4.3991,3.9942,4.0245,689700.0],["2009-07-20",4.0486,4.2299,4.0003,4.1937,407000.0],["2009-07-21",4.2239,4.2239,3.9459,3.9701,511900.0],["2009-07-22",3.9519,4.0849,3.8553,4.0063,435500.0],["2009-07-23",3.9701,4.0426,3.7344,3.8613,1105800.0],["2009-07-24",3.8734,3.8794,3.7707,3.8069,837200.0],["2009-07-27",3.7284,4.3145,3.6982,4.1755,1124100.0],["2009-07-28",4.1997,4.1997,3.7525,3.8492,910400.0],["2009-07-29",3.8009,3.9519,3.7646,3.9459,512100.0],["2009-07-30",4.0184,4.1091,3.9519,4.0365,628900.0],["2009-07-31",4.0063,4.1393,3.9338,4.0305,560800.0],["2009-08-03",4.0668,4.1272,3.9942,4.0909,537600.0],["2009-08-04",4.0849,4.2427,4.0242,4.1395,449400.0],["2009-08-05",4.1273,4.1759,4.0667,4.0909,540900.0],["2009-08-06",4.1273,4.2427,3.9695,4.012,442400.0],["2009-08-07",4.097,4.2912,4.0606,4.1759,999400.0],["2009-08-10",4.1456,4.3094,4.1213,4.2366,508800.0],["2009-08-11",4.2184,4.2366,4.0424,4.0727,498200.0],["2009-08-12",4.0849,4.1456,4.0545,4.0727,348600.0],["2009-08-13",4.1152,4.1152,3.7814,3.9028,759100.0],["2009-08-14",3.9088,3.927,3.7328,3.8421,457500.0],["2009-08-17",3.745,3.8057,3.5811,3.6661,471600.0],["2009-08-18",3.6843,3.7935,3.6843,3.7085,450600.0],["2009-08-19",3.7692,3.7692,3.6236,3.7085,343000.0],["2009-08-20",3.7025,3.7692,3.6721,3.7085,340000.0],["2009-08-21",3.6843,3.9392,3.6843,3.921,577000.0],["2009-08-24",3.921,3.9817,3.7267,3.7571,343800.0],["2009-08-25",3.7935,3.8421,3.6903,3.7085,380600.0],["2009-08-26",3.927,3.927,3.7753,3.8603,715300.0],["2009-08-27",3.8846,3.8906,3.7207,3.8421,379900.0],["2009-08-28",3.8846,3.8906,3.7571,3.7632,263600.0],["2009-08-31",3.7207,3.7935,3.6661,3.7389,479100.0],["2009-09-01",3.6964,3.7996,3.6114,3.6296,750500.0],["2009-09-02",3.6114,3.6661,3.575,3.575,540200.0],["2009-09-03",3.5993,3.6539,3.5568,3.6296,254700.0],["2009-09-04",3.6114,3.66,3.5386,3.6357,454500.0],["2009-09-08",3.6661,3.7207,3.5811,3.6964,402700.0],["2009-09-09",3.7025,3.7571,3.5993,3.6903,466900.0],["2009-09-10",3.6418,3.7146,3.6175,3.6478,230400.0],["2009-09-11",3.6478,3.7085,3.4415,3.5629,1205100.0],["2009-09-14",3.5386,3.5689,3.4536,3.5204,556000.0],["2009-09-15",3.5265,3.5447,3.314,3.4475,1074700.0],["2009-09-16",3.484,3.7207,3.4475,3.66,631000.0],["2009-09-17",3.6661,3.7146,3.5143,3.5204,415600.0],["2009-09-18",3.5204,3.5386,3.399,3.4961,701600.0],["2009-09-21",3.4475,3.49,3.399,3.4354,357700.0],["2009-09-22",3.5022,3.5022,3.3686,3.4475,352500.0],["2009-09-23",3.4415,3.4961,3.3747,3.399,328900.0],["2009-09-24",3.4051,3.5386,3.2776,3.3383,696400.0],["2009-09-25",3.314,3.3686,3.1562,3.3444,644800.0],["2009-09-28",3.3565,3.4051,3.2958,3.3686,373700.0],["2009-09-29",3.3808,3.49,3.3383,3.4172,391500.0],["2009-09-30",3.4293,3.4597,3.2958,3.4475,528100.0],["2009-10-01",3.4172,3.4779,3.2776,3.2897,559900.0],["2009-10-02",3.2108,3.2533,3.1198,3.1805,669800.0],["2009-10-05",3.2048,3.3383,3.1926,3.2897,533100.0],["2009-10-06",3.3019,3.3929,3.2169,3.2776,385400.0],["2009-10-07",3.2715,3.3019,3.1319,3.2594,303800.0],["2009-10-08",3.3019,3.3869,3.2169,3.3444,504100.0],["2009-10-09",3.3383,3.4172,3.2958,3.4172,393800.0],["2009-10-12",3.4233,3.4536,3.3322,3.3747,289900.0],["2009-10-13",3.3686,3.3686,3.2169,3.3322,419200.0],["2009-10-14",3.3747,3.4233,3.2715,3.4233,536400.0],["2009-10-15",3.4111,3.5022,3.3504,3.4718,499300.0],["2009-10-16",3.4111,3.4718,3.3262,3.3808,453200.0],["2009-10-19",3.4051,3.4961,3.3262,3.4658,338300.0],["2009-10-20",3.4111,3.4536,3.2533,3.3322,571300.0],["2009-10-21",3.3322,3.3929,3.053,3.1198,766900.0],["2009-10-22",3.1259,3.3019,2.7738,3.2776,1133000.0],["2009-10-23",3.2776,3.2776,2.9316,3.0105,999200.0],["2009-10-26",3.0105,3.0834,2.877,3.0652,838900.0],["2009-10-27",3.0955,3.5022,3.0955,3.3929,1220900.0],["2009-10-28",3.3929,3.4233,3.1501,3.3322,797100.0],["2009-10-29",3.3688,3.5092,3.3139,3.4726,751600.0],["2009-10-30",3.4543,3.4604,3.1735,3.2041,759000.0],["2009-11-02",3.2468,3.2651,2.966,3.0637,742900.0],["2009-11-03",3.0271,3.0271,2.8989,2.9721,691800.0],["2009-11-04",3.0027,3.0576,2.8684,2.8745,943000.0],["2009-11-05",2.8989,3.021,2.8196,2.9477,580400.0],["2009-11-06",2.8745,2.9599,2.8196,2.8379,500200.0],["2009-11-09",2.8623,2.9294,2.8135,2.8562,486800.0],["2009-11-10",2.8379,2.8684,2.6853,2.7708,619000.0],["2009-11-11",2.7952,2.9294,2.7585,2.8074,497900.0],["2009-11-12",2.8074,2.8501,2.6121,2.6365,611000.0],["2009-11-13",2.6487,2.7158,2.5938,2.6365,514400.0],["2009-11-16",2.6731,2.8745,2.6304,2.7402,563800.0],["2009-11-17",2.7158,2.8318,2.6914,2.783,366400.0],["2009-11-18",2.8257,2.8745,2.728,2.8074,425500.0],["2009-11-19",2.7708,2.7891,2.5938,2.6182,536700.0],["2009-11-20",2.606,2.7097,2.5999,2.6426,333500.0],["2009-11-23",2.6975,2.7891,2.6914,2.728,329600.0],["2009-11-24",2.7097,2.7708,2.5938,2.6914,383800.0],["2009-11-25",2.6975,2.7097,2.6182,2.6243,253300.0],["2009-11-27",2.5694,2.6426,2.5205,2.5266,210600.0],["2009-11-30",2.5449,2.5999,2.4595,2.5938,627400.0],["2009-12-01",2.6243,2.6365,2.5449,2.6243,551800.0],["2009-12-02",2.6121,2.7158,2.606,2.667,478200.0],["2009-12-03",2.7158,2.8013,2.5632,2.5694,419600.0],["2009-12-04",2.6609,2.8135,2.6304,2.7646,783300.0],["2009-12-07",2.783,2.8257,2.7097,2.7402,300800.0],["2009-12-08",2.7097,2.7952,2.6853,2.7158,341700.0],["2009-12-09",2.7097,2.7463,2.6426,2.667,229200.0],["2009-12-10",2.6731,2.7341,2.6182,2.6609,297700.0],["2009-12-11",2.6731,2.7219,2.5816,2.6731,307600.0],["2009-12-14",2.6731,2.7463,2.6243,2.7402,338000.0],["2009-12-15",2.7341,2.7891,2.667,2.667,424300.0],["2009-12-16",2.6426,2.7463,2.6426,2.7097,295100.0],["2009-12-17",2.6853,2.728,2.6182,2.6487,305100.0],["2009-12-18",2.6853,2.8623,2.6426,2.8562,1060200.0],["2009-12-21",2.8623,2.9294,2.7585,2.783,346100.0],["2009-12-22",2.7952,2.8379,2.728,2.7341,391400.0],["2009-12-23",2.7646,2.8013,2.7158,2.728,305400.0],["2009-12-24",2.7341,2.7952,2.7219,2.7585,92900.0],["2009-12-28",2.7646,2.8013,2.7402,2.7585,263100.0],["2009-12-29",2.7463,2.8135,2.7463,2.7891,151700.0],["2009-12-30",2.7646,2.8379,2.7524,2.8196,346600.0],["2009-12-31",2.8379,2.8928,2.8074,2.8379,372900.0],["2010-01-04",2.8928,2.9416,2.8501,2.8745,378600.0],["2010-01-05",2.8623,2.8928,2.606,2.6365,1026700.0],["2010-01-06",2.6365,2.6792,2.5022,2.5327,1178600.0],["2010-01-07",2.5388,2.6975,2.5327,2.6853,642100.0],["2010-01-08",2.6975,2.8074,2.667,2.8013,405100.0],["2010-01-11",2.8257,2.8257,2.667,2.6792,381900.0],["2010-01-12",2.6487,2.7036,2.6243,2.6853,383900.0],["2010-01-13",2.7219,2.7891,2.6731,2.7769,430900.0],["2010-01-14",2.7585,2.9599,2.7585,2.9477,560000.0],["2010-01-15",2.9233,2.9783,2.7646,2.8989,681800.0],["2010-01-19",2.9172,3.1308,2.8989,3.0942,814000.0],["2010-01-20",3.0515,3.1858,2.9233,3.1247,712800.0],["2010-01-21",3.143,3.6069,3.1247,3.5458,1849000.0],["2010-01-22",3.5519,3.6618,3.4299,3.4787,1129900.0],["2010-01-25",3.5092,3.5763,3.436,3.5092,748500.0],["2010-01-26",3.5031,3.6435,3.3872,3.4787,789300.0],["2010-01-27",3.4664,3.7732,3.4357,3.7732,898600.0],["2010-01-28",3.7916,4.0125,3.6689,3.7425,927700.0],["2010-01-29",3.8161,3.8468,3.5953,3.5953,889400.0],["2010-02-01",3.6321,3.6873,3.4787,3.5094,533300.0],["2010-02-02",3.5216,3.583,3.4235,3.5032,616700.0],["2010-02-03",3.5155,3.6075,3.3314,3.4296,643800.0],["2010-02-04",3.4112,3.4357,3.2087,3.3437,890200.0],["2010-02-05",3.356,3.5278,3.2333,3.4173,749400.0],["2010-02-08",3.4051,3.4173,3.3192,3.3376,388900.0],["2010-02-09",3.3989,3.4664,3.3315,3.3867,345100.0],["2010-02-10",3.356,3.4296,3.2946,3.3744,291500.0],["2010-02-11",3.356,3.3867,3.313,3.3805,270500.0],["2010-02-12",3.3499,3.4173,3.3253,3.3621,390000.0],["2010-02-16",3.4112,3.4971,3.3621,3.491,219100.0],["2010-02-17",3.4971,3.54,3.3867,3.4296,293500.0],["2010-02-18",3.4173,3.4542,3.3621,3.3683,242900.0],["2010-02-19",3.3683,3.4296,3.3437,3.4112,436700.0],["2010-02-22",3.4112,3.4787,3.4051,3.4358,276100.0],["2010-02-23",3.4173,3.4419,3.3437,3.3928,536000.0],["2010-02-24",3.4112,3.5216,3.3499,3.4664,484800.0],["2010-02-25",3.4173,3.5032,3.3805,3.4971,362100.0],["2010-02-26",3.5094,3.5094,3.3621,3.4419,396700.0],["2010-03-01",3.4664,3.4971,3.3867,3.4358,364100.0],["2010-03-02",3.4542,3.4726,3.3744,3.4296,542500.0],["2010-03-03",3.448,3.5216,3.4173,3.5032,451200.0],["2010-03-04",3.5216,3.5523,3.448,3.5462,204800.0],["2010-03-05",3.5523,3.7302,3.4971,3.7241,537800.0],["2010-03-08",3.7364,3.7916,3.7241,3.7732,315600.0],["2010-03-09",3.7548,3.8161,3.6934,3.8039,286100.0],["2010-03-10",3.7855,3.9818,3.7855,3.9388,398900.0],["2010-03-11",3.902,4.0554,3.8836,4.037,416500.0],["2010-03-12",4.0493,4.0554,3.9511,3.9818,423000.0],["2010-03-15",3.9879,4.0125,3.9143,3.9879,231600.0],["2010-03-16",4.0063,4.0186,3.9327,3.9941,242800.0],["2010-03-17",4.0002,4.1168,3.9757,4.1106,374500.0],["2010-03-18",4.0861,4.1843,4.0309,4.0677,311300.0],["2010-03-19",4.2027,4.2211,3.9634,4.2027,779200.0],["2010-03-22",4.172,4.2947,4.08,4.2947,358500.0],["2010-03-23",4.307,4.3254,4.1965,4.2947,267000.0],["2010-03-24",4.2579,4.307,4.2149,4.2517,201700.0],["2010-03-25",4.2763,4.4481,4.2211,4.264,482900.0],["2010-03-26",4.3008,4.3622,4.2088,4.2149,266900.0],["2010-03-29",4.2395,4.2824,4.0984,4.1352,234300.0],["2010-03-30",4.1536,4.2272,4.1045,4.1536,263200.0],["2010-03-31",4.1168,4.2456,4.08,4.1168,391200.0],["2010-04-01",4.1965,4.2088,4.0861,4.1843,225400.0],["2010-04-05",4.2149,4.3376,4.1843,4.3008,258000.0],["2010-04-06",4.2579,4.5646,4.2579,4.5585,355300.0],["2010-04-07",4.5217,4.6812,4.4726,4.5278,382300.0],["2010-04-08",4.4972,4.626,4.4972,4.5585,300400.0],["2010-04-09",4.5462,4.6751,4.4481,4.4542,277900.0],["2010-04-12",4.4726,4.534,4.4481,4.491,429500.0],["2010-04-13",4.491,4.491,4.3867,4.4235,226300.0],["2010-04-14",4.4665,4.6015,4.4174,4.5953,275100.0],["2010-04-15",4.5769,4.6873,4.5462,4.5953,298200.0],["2010-04-16",4.5892,4.6076,4.3744,4.5278,428300.0],["2010-04-19",4.4849,4.5892,4.3622,4.5708,372400.0],["2010-04-20",4.5892,4.6383,4.534,4.626,327200.0],["2010-04-21",4.3254,4.5094,4.2395,4.3499,1106500.0],["2010-04-22",4.307,4.5401,4.2824,4.5278,645200.0],["2010-04-23",4.5217,4.5585,4.4174,4.5278,492600.0],["2010-04-26",4.4972,4.5708,4.2395,4.2579,825300.0],["2010-04-27",4.2211,4.3192,4.0554,4.0738,570400.0],["2010-04-28",4.0984,4.1291,4.0185,4.037,416200.0],["2010-04-29",4.0615,4.2213,3.9325,4.2213,509900.0],["2010-04-30",4.209,4.2459,4.0124,4.0247,603200.0],["2010-05-03",4.0615,4.0923,3.9632,4.0492,442600.0],["2010-05-04",4.0001,4.0001,3.7174,3.7543,689100.0],["2010-05-05",3.6867,3.7912,3.57,3.7051,663500.0],["2010-05-06",3.656,3.8096,3.4041,3.527,944400.0],["2010-05-07",3.5208,3.613,3.3426,3.3549,1050400.0],["2010-05-10",3.5454,3.6621,3.4962,3.6498,535400.0],["2010-05-11",3.5515,3.8772,3.5392,3.8096,678600.0],["2010-05-12",3.828,3.9939,3.742,3.9878,496500.0],["2010-05-13",3.9632,4.0247,3.9018,3.9509,406700.0],["2010-05-14",3.9202,3.9263,3.7297,3.871,450200.0],["2010-05-17",3.9141,4.1045,3.871,4.0923,725100.0],["2010-05-18",4.1353,4.1476,3.8157,3.871,496900.0],["2010-05-19",3.8465,3.9202,3.7174,3.7604,535300.0],["2010-05-20",3.6806,3.7236,3.4041,3.4164,665100.0],["2010-05-21",3.3365,3.5761,3.3242,3.4655,753200.0],["2010-05-24",3.4717,3.4839,3.2873,3.2996,372200.0],["2010-05-25",3.189,3.2812,3.1214,3.2627,405700.0],["2010-05-26",3.2873,3.3303,3.1951,3.2197,519000.0],["2010-05-27",3.2996,3.318,3.2074,3.3058,424000.0],["2010-05-28",3.2812,3.2996,3.1706,3.2136,344100.0],["2010-06-01",3.1829,3.2074,3.0477,3.0477,525600.0],["2010-06-02",3.103,3.2689,3.0415,3.2566,408500.0],["2010-06-03",3.2996,3.3672,3.2443,3.2935,336200.0],["2010-06-04",3.2136,3.232,3.0354,3.06,677600.0],["2010-06-07",3.0907,3.1521,3.06,3.0723,605000.0],["2010-06-08",3.0968,3.1153,2.9862,2.9862,746700.0],["2010-06-09",3.0354,3.1214,2.9985,3.0723,749000.0],["2010-06-10",3.146,3.1952,3.0907,3.146,409500.0],["2010-06-11",3.1153,3.2013,3.0907,3.2013,295700.0],["2010-06-14",3.232,3.2505,3.1337,3.1767,322200.0],["2010-06-15",3.2197,3.2873,3.189,3.275,398600.0],["2010-06-16",3.2443,3.3058,3.189,3.2689,302100.0],["2010-06-17",3.2873,3.2996,3.1829,3.2812,267800.0],["2010-06-18",3.2996,3.2996,3.2136,3.2259,642800.0],["2010-06-21",3.2689,3.3242,3.1398,3.1829,275800.0],["2010-06-22",3.2013,3.2689,3.1767,3.1767,374000.0],["2010-06-23",3.1829,3.2566,3.1337,3.232,346800.0],["2010-06-24",3.2136,3.232,3.1337,3.2013,312600.0],["2010-06-25",3.2197,3.4532,3.1952,3.3795,1042000.0],["2010-06-28",3.3795,3.4901,3.3488,3.4164,317800.0],["2010-06-29",3.3549,3.3549,3.1952,3.2259,690400.0],["2010-06-30",3.232,3.3303,3.2136,3.2259,494200.0],["2010-07-01",3.2197,3.2689,3.0723,3.2013,594600.0],["2010-07-02",3.2197,3.2197,3.0845,3.1276,267400.0],["2010-07-06",3.1644,3.2566,3.0723,3.0784,407000.0],["2010-07-07",3.103,3.2935,3.103,3.2873,420000.0],["2010-07-08",3.3242,3.4532,3.318,3.4348,505200.0],["2010-07-09",3.4225,3.5392,3.3918,3.5331,276900.0],["2010-07-12",3.57,3.6068,3.4778,3.5577,303100.0],["2010-07-13",3.613,3.828,3.5884,3.7912,599100.0],["2010-07-14",3.785,3.8035,3.5454,3.6191,473600.0],["2010-07-15",3.6191,3.6376,3.4409,3.4839,290800.0],["2010-07-16",3.4594,3.4594,3.2443,3.2505,422900.0],["2010-07-19",3.2689,3.2996,3.1276,3.1767,387200.0],["2010-07-20",3.1337,3.1829,3.06,3.1399,435600.0],["2010-07-21",3.1767,3.189,3.0108,3.017,505300.0],["2010-07-22",3.0907,3.1337,3.0723,3.0845,598500.0],["2010-07-23",3.0723,3.2074,3.06,3.2074,583100.0],["2010-07-26",3.2074,3.2382,3.1153,3.146,974800.0],["2010-07-27",3.1829,3.2259,3.1337,3.1521,676200.0],["2010-07-28",3.1337,3.2014,3.0598,3.1521,467700.0],["2010-07-29",3.2322,3.3615,3.1214,3.2445,467500.0],["2010-07-30",3.1706,3.3368,3.146,3.263,286800.0],["2010-08-02",3.2753,3.343,3.0783,3.109,612600.0],["2010-08-03",3.0967,3.2322,3.0598,3.1645,745700.0],["2010-08-04",3.1706,3.2199,2.9551,3.0167,1251600.0],["2010-08-05",2.9982,3.1214,2.9613,3.109,8044000.0],["2010-08-06",3.0659,3.1275,2.9859,3.1275,1395500.0],["2010-08-09",3.1398,3.1645,3.109,3.1521,712700.0],["2010-08-10",3.109,3.1768,3.0906,3.1337,555400.0],["2010-08-11",3.0598,3.1214,3.0105,3.0783,1089300.0],["2010-08-12",3.0475,3.1029,3.0413,3.0906,675700.0],["2010-08-13",3.0844,3.0906,3.0598,3.0783,659400.0],["2010-08-16",3.0906,3.1337,3.0536,3.1275,793400.0],["2010-08-17",3.1645,3.2568,3.1521,3.2322,667100.0],["2010-08-18",3.2199,3.2814,3.1891,3.2383,460500.0],["2010-08-19",3.2137,3.2691,3.1337,3.1398,412900.0],["2010-08-20",3.109,3.1521,2.9859,3.1398,940700.0],["2010-08-23",3.1583,3.2075,3.0721,3.0783,554200.0],["2010-08-24",3.029,3.0783,2.9736,3.0475,764900.0],["2010-08-25",3.0167,3.1214,2.9736,3.1214,455800.0],["2010-08-26",3.146,3.1891,3.0906,3.1152,501500.0],["2010-08-27",3.146,3.1706,3.0967,3.1398,779100.0],["2010-08-30",3.1152,3.1706,3.0536,3.0598,867000.0],["2010-08-31",3.0475,3.1521,3.0105,3.0475,2413000.0],["2010-09-01",3.0967,3.2506,3.0413,3.2506,862300.0],["2010-09-02",3.226,3.2506,3.1645,3.2014,436900.0],["2010-09-03",3.2506,3.2691,3.2075,3.2691,420200.0],["2010-09-07",3.2506,3.2506,3.109,3.109,415800.0],["2010-09-08",3.109,3.2383,3.109,3.1952,379500.0],["2010-09-09",3.2383,3.2937,3.1952,3.2322,336900.0],["2010-09-10",3.2383,3.3122,3.2075,3.2445,227100.0],["2010-09-13",3.2999,3.4353,3.2814,3.3922,657000.0],["2010-09-14",3.3861,3.4107,3.3368,3.3738,493300.0],["2010-09-15",3.3615,3.4169,3.3245,3.4107,351000.0],["2010-09-16",3.4107,3.4107,3.2506,3.3061,384800.0],["2010-09-17",3.3368,3.3553,3.2506,3.2691,562700.0],["2010-09-20",3.2691,3.423,3.2137,3.423,368600.0],["2010-09-21",3.4169,3.4784,3.3553,3.3553,294300.0],["2010-09-22",3.3368,3.343,3.1829,3.2014,329400.0],["2010-09-23",3.1645,3.263,3.0967,3.109,422600.0],["2010-09-24",3.1645,3.3061,3.1214,3.2937,524400.0],["2010-09-27",3.3061,3.3184,3.2137,3.2506,329300.0],["2010-09-28",3.2691,3.2876,3.1214,3.2568,614100.0],["2010-09-29",3.2322,3.4292,3.2014,3.3861,825000.0],["2010-09-30",3.4107,3.5092,3.343,3.3553,1040000.0],["2010-10-01",3.3984,3.4169,3.3184,3.4046,448400.0],["2010-10-04",3.3861,3.3984,3.2814,3.3676,483500.0],["2010-10-05",3.3984,3.4723,3.3553,3.46,817800.0],["2010-10-06",3.4477,3.5646,3.4292,3.5462,818900.0],["2010-10-07",3.5708,3.5708,3.4415,3.5277,646500.0],["2010-10-08",3.54,3.54,3.46,3.4907,375400.0],["2010-10-11",3.4969,3.5092,3.4169,3.4169,242600.0],["2010-10-12",3.4169,3.4969,3.3861,3.4538,228300.0],["2010-10-13",3.4661,3.5523,3.3984,3.5154,753900.0],["2010-10-14",3.4969,3.5277,3.4292,3.5154,515400.0],["2010-10-15",3.54,3.5646,3.4538,3.4661,520900.0],["2010-10-18",3.4661,3.54,3.46,3.5277,405100.0],["2010-10-19",3.4846,3.5462,3.423,3.4907,687200.0],["2010-10-20",3.5031,3.5092,3.4169,3.4477,431400.0],["2010-10-21",3.4784,3.54,3.3984,3.423,332000.0],["2010-10-22",3.4477,3.4723,3.3922,3.4169,327600.0],["2010-10-25",3.4353,3.4723,3.3491,3.3738,308400.0],["2010-10-26",3.3491,3.4415,3.3491,3.4107,306600.0],["2010-10-27",3.386,3.4724,3.386,3.4539,293200.0],["2010-10-28",3.4786,3.5896,3.4786,3.5217,486200.0],["2010-10-29",3.5156,3.6019,3.4724,3.5896,408900.0],["2010-11-01",3.6142,3.6204,3.4539,3.5217,605400.0],["2010-11-02",3.5526,3.6204,3.5402,3.5772,369500.0],["2010-11-03",3.5772,3.7376,3.5526,3.6944,751900.0],["2010-11-04",3.7623,3.9843,3.7623,3.9103,964600.0],["2010-11-05",3.9103,4.083,3.8671,3.898,561700.0],["2010-11-08",3.898,3.9226,3.8239,3.9226,195200.0],["2010-11-09",3.935,3.9535,3.8363,3.861,401600.0],["2010-11-10",3.8548,3.972,3.8486,3.9411,474500.0],["2010-11-11",3.898,3.9781,3.8733,3.9165,299400.0],["2010-11-12",3.8856,3.9288,3.8486,3.8548,285700.0],["2010-11-15",3.8856,3.9966,3.8733,3.9103,261400.0],["2010-11-16",3.8856,3.9041,3.7993,3.8301,347700.0],["2010-11-17",3.8301,3.8486,3.7191,3.7746,247400.0],["2010-11-18",3.7808,3.9041,3.7808,3.8301,255100.0],["2010-11-19",3.8054,3.8733,3.7684,3.861,294400.0],["2010-11-22",3.8486,3.898,3.7684,3.8733,340500.0],["2010-11-23",3.8239,3.9103,3.8239,3.8795,404700.0],["2010-11-24",3.8795,3.9843,3.8795,3.972,421600.0],["2010-11-26",3.935,3.9535,3.8548,3.8548,104000.0],["2010-11-29",3.8363,3.9103,3.8054,3.8795,217000.0],["2010-11-30",3.8363,3.8548,3.7684,3.8239,399400.0],["2010-12-01",3.898,4.0151,3.861,3.9966,709700.0],["2010-12-02",4.009,4.1138,3.9843,4.0522,426500.0],["2010-12-03",4.0213,4.1385,3.9966,4.1262,265300.0],["2010-12-06",4.1262,4.2495,4.083,4.2125,517000.0],["2010-12-07",4.2495,4.2804,4.194,4.2248,389100.0],["2010-12-08",4.194,4.3112,4.1817,4.2495,477100.0],["2010-12-09",4.2927,4.3174,4.2063,4.2495,409200.0],["2010-12-10",4.2495,4.3174,4.2187,4.305,450700.0],["2010-12-13",4.305,4.3174,4.2618,4.2742,520000.0],["2010-12-14",4.2989,4.342,4.2495,4.3359,460300.0],["2010-12-15",4.3112,4.3975,4.2557,4.2804,613200.0],["2010-12-16",4.2865,4.3975,4.268,4.3297,470000.0],["2010-12-17",4.2865,4.3235,4.1138,4.1632,1745800.0],["2010-12-20",4.1693,4.2742,4.12,4.1817,508600.0],["2010-12-21",4.1878,4.3729,4.1878,4.3605,544100.0],["2010-12-22",4.379,4.6072,4.3482,4.5949,794700.0],["2010-12-23",4.5949,4.6072,4.453,4.4592,322900.0],["2010-12-27",4.4469,4.5147,4.4407,4.4901,189500.0],["2010-12-28",4.4839,4.5332,4.4592,4.5024,263300.0],["2010-12-29",4.5271,4.5271,4.4592,4.4654,177300.0],["2010-12-30",4.4654,4.5332,4.4592,4.4962,242800.0],["2010-12-31",4.4901,4.5147,4.3667,4.3667,303600.0],["2011-01-03",4.4099,4.5517,4.4099,4.5394,645000.0],["2011-01-04",4.5456,4.5702,4.342,4.416,598400.0],["2011-01-05",4.4099,4.4716,4.3729,4.4716,455700.0],["2011-01-06",4.4592,4.4716,4.3667,4.379,521900.0],["2011-01-07",4.3975,4.416,4.1385,4.1508,1009000.0],["2011-01-10",4.1385,4.1755,4.0768,4.157,1040400.0],["2011-01-11",4.1693,4.1878,4.0953,4.1755,607400.0],["2011-01-12",4.2063,4.2187,4.157,4.1693,507300.0],["2011-01-13",4.1632,4.2125,4.1138,4.1385,334600.0],["2011-01-14",4.1262,4.3482,4.1138,4.3359,749200.0],["2011-01-18",4.3235,4.3667,4.268,4.3112,832800.0],["2011-01-19",4.2618,4.3235,4.1632,4.1632,819200.0],["2011-01-20",4.1447,4.3235,4.1015,4.2804,520800.0],["2011-01-21",4.3112,4.3235,4.2557,4.2927,545100.0],["2011-01-24",4.2989,4.3112,4.2248,4.2248,279100.0],["2011-01-25",4.194,4.2619,4.1077,4.2495,333800.0],["2011-01-26",4.2742,4.3482,4.2002,4.2002,743900.0],["2011-01-27",4.2126,4.3179,4.1816,4.2311,658200.0],["2011-01-28",4.2126,4.2683,4.0453,4.0453,791900.0],["2011-01-31",4.0701,4.0763,3.9462,3.9833,661800.0],["2011-02-01",4.0205,4.0887,3.9524,4.0639,554800.0],["2011-02-02",4.0391,4.0763,3.9772,3.9895,371600.0],["2011-02-03",3.9957,4.0391,3.9648,4.0329,741000.0],["2011-02-04",4.0329,4.0577,3.9834,4.0577,362600.0],["2011-02-07",4.0515,4.1816,4.0391,4.0515,452300.0],["2011-02-08",4.0453,4.0577,3.9957,4.0391,729400.0],["2011-02-09",4.0143,4.0577,3.9648,3.9957,537800.0],["2011-02-10",3.9772,4.0267,3.9648,3.9772,277100.0],["2011-02-11",3.9648,4.0825,3.9648,4.0763,518200.0],["2011-02-14",4.0639,4.0887,3.9586,3.9586,525700.0],["2011-02-15",3.971,3.9834,3.8656,3.8904,620500.0],["2011-02-16",3.9214,3.9462,3.8471,3.9462,894100.0],["2011-02-17",3.9462,4.0949,3.9152,4.0639,769700.0],["2011-02-18",4.0825,4.1444,4.0515,4.1382,398000.0],["2011-02-22",4.0763,4.1444,4.0267,4.0453,607600.0],["2011-02-23",4.0391,4.0825,3.9895,4.0391,651000.0],["2011-02-24",4.0267,4.0949,3.9338,3.9772,541700.0],["2011-02-25",3.9834,4.1258,3.9648,4.0825,373900.0],["2011-02-28",4.1011,4.1506,4.0143,4.0577,397200.0],["2011-03-01",4.0639,4.0825,3.8904,3.9276,671400.0],["2011-03-02",3.9152,3.9586,3.8037,3.878,472500.0],["2011-03-03",3.9214,3.9772,3.8966,3.94,424400.0],["2011-03-04",3.9338,3.9462,3.8161,3.9028,639400.0],["2011-03-07",3.9276,3.9586,3.8471,3.8904,450000.0],["2011-03-08",3.8842,4.0453,3.8842,4.0143,314500.0],["2011-03-09",4.0205,4.0701,3.971,3.9833,276600.0],["2011-03-10",3.94,3.94,3.8161,3.8223,569600.0],["2011-03-11",3.8285,3.8842,3.8161,3.8347,413400.0],["2011-03-14",3.7913,3.8904,3.7727,3.8718,519300.0],["2011-03-15",3.7603,3.9028,3.7603,3.8718,682400.0],["2011-03-16",3.8656,3.9152,3.7975,3.878,611700.0],["2011-03-17",3.9338,3.94,3.8595,3.9152,388800.0],["2011-03-18",3.9524,3.9833,3.9028,3.9524,934800.0],["2011-03-21",3.9957,4.0205,3.94,3.9957,421700.0],["2011-03-22",4.0019,4.0515,3.9028,3.9276,486100.0],["2011-03-23",3.9028,3.909,3.8099,3.8223,467600.0],["2011-03-24",3.8347,3.8409,3.7789,3.7851,659000.0],["2011-03-25",3.8161,3.9152,3.7913,3.8842,714600.0],["2011-03-28",3.8842,3.9214,3.8595,3.9152,494700.0],["2011-03-29",3.9028,4.0081,3.9028,3.9895,601300.0],["2011-03-30",4.0081,4.163,3.971,4.1568,674200.0],["2011-03-31",4.1444,4.2621,4.1134,4.2435,842900.0],["2011-04-01",4.2559,4.2683,4.2002,4.225,865900.0],["2011-04-04",4.225,4.2497,4.2188,4.2435,564200.0],["2011-04-05",4.2373,4.2621,4.2126,4.2373,530600.0],["2011-04-06",4.2745,4.3055,4.2126,4.2683,712400.0],["2011-04-07",4.2807,4.3365,4.2435,4.3117,395700.0],["2011-04-08",4.3365,4.3365,4.1072,4.132,905400.0],["2011-04-11",4.1196,4.163,4.0515,4.0763,422600.0],["2011-04-12",4.0515,4.0887,4.0081,4.0143,458400.0],["2011-04-13",4.0577,4.0763,3.8842,3.9152,552800.0],["2011-04-14",3.9028,3.9214,3.8409,3.8966,586900.0],["2011-04-15",3.8904,3.9524,3.8718,3.9338,493200.0],["2011-04-18",3.878,3.9276,3.8409,3.8595,308400.0],["2011-04-19",3.8904,3.8966,3.7851,3.8161,524700.0],["2011-04-20",3.8718,3.8718,3.624,3.6488,775000.0],["2011-04-21",3.6736,3.686,3.5931,3.686,582900.0],["2011-04-25",3.7232,3.7727,3.6922,3.7356,711300.0],["2011-04-26",3.7417,3.9028,3.7417,3.8533,599300.0],["2011-04-27",3.8533,3.9028,3.8471,3.8966,327900.0],["2011-04-28",3.8842,3.9277,3.8468,3.9028,318400.0],["2011-04-29",3.9091,3.9153,3.8344,3.8593,373000.0],["2011-05-02",3.8904,3.8904,3.8468,3.8593,424200.0],["2011-05-03",3.853,3.8966,3.8033,3.8468,449400.0],["2011-05-04",3.8406,3.853,3.7721,3.8157,492200.0],["2011-05-05",3.7908,3.8468,3.7348,3.7846,531300.0],["2011-05-06",3.8281,3.8406,3.7037,3.7223,418300.0],["2011-05-09",3.7099,3.741,3.6788,3.7223,236000.0],["2011-05-10",3.7535,3.8219,3.7099,3.7721,276600.0],["2011-05-11",3.7659,3.7721,3.685,3.6974,364100.0],["2011-05-12",3.6725,3.7784,3.6414,3.741,277000.0],["2011-05-13",3.7348,3.7348,3.629,3.6539,307100.0],["2011-05-16",3.6601,3.685,3.6103,3.6103,326900.0],["2011-05-17",3.5978,3.6725,3.5978,3.6414,306000.0],["2011-05-18",3.6414,3.6539,3.5978,3.6352,307300.0],["2011-05-19",3.6725,3.6725,3.5854,3.6352,291600.0],["2011-05-20",3.6041,3.6414,3.5792,3.5854,392700.0],["2011-05-23",3.5294,3.5978,3.4982,3.4982,447400.0],["2011-05-24",3.5107,3.5667,3.4484,3.4982,383800.0],["2011-05-25",3.4796,3.548,3.4733,3.4982,247300.0],["2011-05-26",3.4858,3.5605,3.4733,3.5543,311800.0],["2011-05-27",3.5667,3.6352,3.5543,3.5792,260700.0],["2011-05-31",3.6165,3.6725,3.5605,3.6414,854200.0],["2011-06-01",3.6352,3.6539,3.5107,3.5107,678300.0],["2011-06-02",3.5169,3.548,3.4609,3.492,503800.0],["2011-06-03",3.4422,3.5294,3.4298,3.4298,447600.0],["2011-06-06",3.4235,3.4671,3.4235,3.4235,491700.0],["2011-06-07",3.4484,3.4733,3.3675,3.3675,389800.0],["2011-06-08",3.3426,3.38,3.2804,3.3053,604000.0],["2011-06-09",3.3053,3.3364,3.2617,3.2742,393400.0],["2011-06-10",3.2679,3.2991,3.1372,3.2244,611200.0],["2011-06-13",3.4235,3.4235,3.2181,3.2555,728000.0],["2011-06-14",3.2928,3.38,3.2679,3.324,632400.0],["2011-06-15",3.2866,3.3364,3.2306,3.2866,551000.0],["2011-06-16",3.2928,3.4235,3.2804,3.3862,550000.0],["2011-06-17",3.4235,3.5792,3.3924,3.4982,952500.0],["2011-06-20",3.492,3.5792,3.492,3.5356,309000.0],["2011-06-21",3.5667,3.5792,3.4982,3.5729,460900.0],["2011-06-22",3.5418,3.5916,3.4982,3.4982,312100.0],["2011-06-23",3.4609,3.4609,3.3551,3.4298,418500.0],["2011-06-24",3.4298,3.4858,3.4049,3.4796,705300.0],["2011-06-27",3.5854,3.6352,3.5418,3.5729,747900.0],["2011-06-28",3.5792,3.5854,3.5231,3.5854,349700.0],["2011-06-29",3.6041,3.6103,3.5356,3.5792,362000.0],["2011-06-30",3.5916,3.6041,3.5543,3.5729,319400.0],["2011-07-01",3.5792,3.6725,3.5543,3.6663,473300.0],["2011-07-05",3.6601,3.6601,3.5605,3.5978,448400.0],["2011-07-06",3.5916,3.6227,3.5543,3.6041,332200.0],["2011-07-07",3.6476,3.7223,3.6103,3.629,690600.0],["2011-07-08",3.5792,3.6165,3.5543,3.5667,398100.0],["2011-07-11",3.5294,3.548,3.4609,3.4982,308600.0],["2011-07-12",3.4796,3.5667,3.4547,3.5231,719000.0],["2011-07-13",3.5294,3.6414,3.5169,3.5356,1623300.0],["2011-07-14",3.5543,3.5792,3.38,3.3986,766900.0],["2011-07-15",3.4298,3.4422,3.3302,3.3675,743800.0],["2011-07-18",3.3426,3.3675,3.2493,3.2679,441800.0],["2011-07-19",3.2928,3.3115,3.2306,3.2991,570500.0],["2011-07-20",3.2991,3.324,3.2368,3.2804,342100.0],["2011-07-21",3.2991,3.3364,3.2679,3.3177,658700.0],["2011-07-22",3.324,3.324,3.2493,3.2928,413600.0],["2011-07-25",3.243,3.3364,3.2181,3.2991,552300.0],["2011-07-26",3.3115,3.3489,3.2742,3.324,699300.0],["2011-07-27",3.2864,3.3678,3.2175,3.2739,983000.0],["2011-07-28",3.2614,3.2927,3.205,3.2113,595500.0],["2011-07-29",3.1862,3.2927,3.1174,3.2175,547600.0],["2011-08-01",3.2614,3.2614,3.1487,3.1612,669800.0],["2011-08-02",3.1549,3.2301,3.1174,3.1174,649600.0],["2011-08-03",3.1299,3.2301,3.0861,3.2238,649000.0],["2011-08-04",3.1862,3.205,3.0423,3.0423,784000.0],["2011-08-05",3.0798,3.1236,2.9358,3.0235,965900.0],["2011-08-08",2.9108,3.0423,2.7042,2.7105,1131600.0],["2011-08-09",2.8607,2.8607,2.5227,2.8107,1340700.0],["2011-08-10",2.7668,2.7731,2.4225,2.4288,1299500.0],["2011-08-11",2.4914,2.7418,2.4538,2.7105,1238700.0],["2011-08-12",2.7355,2.7731,2.6291,2.6542,975600.0],["2011-08-15",2.6917,2.7606,2.6604,2.723,475300.0],["2011-08-16",2.698,2.7418,2.6291,2.6479,682700.0],["2011-08-17",2.6729,2.7293,2.6291,2.6416,522500.0],["2011-08-18",2.5978,2.5978,2.4914,2.5102,1358800.0],["2011-08-19",2.4664,2.579,2.4288,2.4288,1059000.0],["2011-08-22",2.529,2.5978,2.4538,2.4664,569300.0],["2011-08-23",2.4914,2.6416,2.4664,2.6416,689800.0],["2011-08-24",2.6354,2.7606,2.6354,2.7418,474200.0],["2011-08-25",2.8357,2.9797,2.6416,2.6542,698300.0],["2011-08-26",2.6354,2.7293,2.554,2.6416,647000.0],["2011-08-29",2.6729,2.8169,2.6729,2.8169,477700.0],["2011-08-30",2.8044,2.8545,2.7606,2.8419,592500.0],["2011-08-31",2.867,2.8983,2.7794,2.8169,934900.0],["2011-09-01",2.8044,2.8232,2.6291,2.6479,792200.0],["2011-09-02",2.579,2.5916,2.4476,2.4538,671700.0],["2011-09-06",2.3912,2.529,2.385,2.5039,721300.0],["2011-09-07",2.5603,2.698,2.5477,2.6917,541500.0],["2011-09-08",2.6542,2.6917,2.5665,2.5916,543500.0],["2011-09-09",2.554,2.6166,2.4538,2.4789,710300.0],["2011-09-12",2.4351,2.554,2.4351,2.5352,458300.0],["2011-09-13",2.554,2.6354,2.5102,2.5603,814300.0],["2011-09-14",2.5916,2.6416,2.5164,2.5978,857900.0],["2011-09-15",2.6291,2.6291,2.5603,2.6041,619600.0],["2011-09-16",2.6166,2.6354,2.5665,2.6229,2046600.0],["2011-09-19",2.5665,2.5665,2.5039,2.5227,390900.0],["2011-09-20",2.5164,2.5603,2.4914,2.4914,483400.0],["2011-09-21",2.4914,2.529,2.3725,2.385,2330000.0],["2011-09-22",2.3787,2.4789,2.2535,2.3349,3071400.0],["2011-09-23",2.3412,2.4351,2.3036,2.3286,958900.0],["2011-09-26",2.3662,2.4351,2.2911,2.3975,917100.0],["2011-09-27",2.4601,2.4851,2.4038,2.4288,965600.0],["2011-09-28",2.4288,2.4476,2.2911,2.2911,563300.0],["2011-09-29",2.3599,2.3975,2.3036,2.3787,973400.0],["2011-09-30",2.3349,2.3912,2.3036,2.3161,919300.0],["2011-10-03",2.2973,2.3912,2.2222,2.2222,1143500.0],["2011-10-04",2.2097,2.3599,2.1722,2.3474,1499600.0],["2011-10-05",2.3412,2.3787,2.2911,2.3161,831200.0],["2011-10-06",2.3036,2.4789,2.2786,2.4789,848600.0],["2011-10-07",2.4726,2.4851,2.2786,2.2911,737100.0],["2011-10-10",2.3474,2.4601,2.3161,2.4413,689900.0],["2011-10-11",2.41,2.4914,2.3662,2.4726,1065000.0],["2011-10-12",2.5039,2.6416,2.4476,2.5978,790300.0],["2011-10-13",2.5665,2.5728,2.4726,2.5477,395600.0],["2011-10-14",2.579,2.6229,2.5352,2.6103,490400.0],["2011-10-17",2.5665,2.579,2.4664,2.4789,468000.0],["2011-10-18",2.4977,2.7105,2.4977,2.6667,653900.0],["2011-10-19",2.6416,2.7293,2.5916,2.6917,821800.0],["2011-10-20",2.698,2.7293,2.5916,2.7168,512600.0],["2011-10-21",2.7355,2.9045,2.7042,2.9045,2014700.0],["2011-10-24",2.9045,3.0047,2.892,2.9484,1024300.0],["2011-10-25",2.9171,2.9233,2.698,2.7168,686200.0],["2011-10-26",2.7731,2.8107,2.6103,2.6917,1899000.0],["2011-10-27",2.6791,2.9754,2.6161,2.8997,1657300.0],["2011-10-28",2.9123,3.0447,2.8745,2.9628,1020900.0],["2011-10-31",2.9187,2.9943,2.8934,2.906,670000.0],["2011-11-01",2.7295,2.8745,2.6791,2.6917,755100.0],["2011-11-02",2.7484,2.8934,2.7484,2.8556,652700.0],["2011-11-03",2.906,3.0195,2.7926,2.9943,566600.0],["2011-11-04",2.9502,3.0258,2.8934,2.9943,557600.0],["2011-11-07",2.988,3.0636,2.9313,3.0447,440600.0],["2011-11-08",3.0699,3.1204,2.9691,3.1078,497200.0],["2011-11-09",3.0132,3.0258,2.8619,2.8619,589000.0],["2011-11-10",2.925,2.9943,2.8682,2.906,349900.0],["2011-11-11",2.9439,3.0195,2.9439,3.0006,318700.0],["2011-11-14",2.9754,2.9817,2.843,2.8682,456600.0],["2011-11-15",2.8619,2.9502,2.843,2.9123,352300.0],["2011-11-16",2.8745,3.0258,2.8682,2.9376,590300.0],["2011-11-17",2.9313,2.9943,2.8493,2.8808,687400.0],["2011-11-18",2.8871,2.8997,2.843,2.8934,302500.0],["2011-11-21",2.8367,2.8808,2.7358,2.78,356400.0],["2011-11-22",2.7737,2.8115,2.6917,2.7169,255900.0],["2011-11-23",2.6854,2.6854,2.5719,2.5909,499700.0],["2011-11-25",2.5846,2.6413,2.553,2.5846,236100.0],["2011-11-28",2.6917,2.7358,2.6287,2.7169,951700.0],["2011-11-29",2.698,2.698,2.6287,2.6665,966000.0],["2011-11-30",2.8178,2.9502,2.6791,2.9313,1117000.0],["2011-12-01",2.9187,2.9691,2.8682,2.9187,716700.0],["2011-12-02",2.9691,3.0321,2.9123,3.0006,672900.0],["2011-12-05",3.0636,3.1078,2.9943,3.0699,535600.0],["2011-12-06",3.0636,3.0889,3.0006,3.0447,633100.0],["2011-12-07",3.0258,3.1204,2.9691,3.0889,502000.0],["2011-12-08",3.0447,3.0447,2.9376,2.9565,1536700.0],["2011-12-09",2.9691,3.1015,2.9691,3.0762,632000.0],["2011-12-12",3.0258,3.0573,2.9943,3.051,482200.0],["2011-12-13",3.0889,3.1519,2.988,3.0258,691900.0],["2011-12-14",2.9817,3.051,2.9502,2.9691,847500.0],["2011-12-15",2.9943,3.0889,2.9817,3.0825,1216700.0],["2011-12-16",3.0132,3.2528,3.0132,3.1771,1947800.0],["2011-12-19",3.1771,3.2528,3.0889,3.1141,577200.0],["2011-12-20",3.1897,3.2717,3.1897,3.2654,775000.0],["2011-12-21",3.2464,3.3536,3.2023,3.3158,629300.0],["2011-12-22",3.341,3.5112,3.3158,3.3914,754500.0],["2011-12-23",3.423,3.423,3.3473,3.4103,267300.0],["2011-12-27",3.3788,3.4608,3.341,3.4356,310000.0],["2011-12-28",3.423,3.423,3.3158,3.3347,433900.0],["2011-12-29",3.3473,3.4166,3.3158,3.404,364200.0],["2011-12-30",3.3725,3.3851,3.3158,3.3158,416600.0],["2012-01-03",3.423,3.5175,3.423,3.4482,723500.0],["2012-01-04",3.4293,3.5553,3.3977,3.5553,1026000.0],["2012-01-05",3.5301,3.7129,3.4671,3.6436,1305300.0],["2012-01-06",3.6373,3.694,3.549,3.6184,598000.0],["2012-01-09",3.6562,3.6688,3.6121,3.6247,829400.0],["2012-01-10",3.7003,3.7192,3.6121,3.6247,791200.0],["2012-01-11",3.5995,3.6688,3.5679,3.6436,641900.0],["2012-01-12",3.6625,3.7823,3.5869,3.7634,693700.0],["2012-01-13",3.7003,3.7823,3.6373,3.776,670000.0],["2012-01-17",3.7886,3.7886,3.5932,3.631,805300.0],["2012-01-18",3.631,3.6877,3.5805,3.6814,516100.0],["2012-01-19",3.7066,3.7129,3.5995,3.6373,552200.0],["2012-01-20",3.6247,3.7255,3.5995,3.7066,506100.0],["2012-01-23",3.6877,3.7507,3.631,3.631,469600.0],["2012-01-24",3.6121,3.7129,3.549,3.6814,497500.0],["2012-01-25",3.5679,3.694,3.4671,3.6562,716700.0],["2012-01-26",3.6688,3.6688,3.4356,3.5301,712500.0],["2012-01-27",3.5049,3.5427,3.4734,3.5175,585400.0],["2012-01-30",3.4797,3.5301,3.4356,3.5049,453600.0],["2012-01-31",3.5301,3.5869,3.4797,3.4923,414500.0],["2012-02-01",3.5367,3.6634,3.4923,3.6381,702600.0],["2012-02-02",3.6317,3.7395,3.5937,3.6951,553900.0],["2012-02-03",3.7775,3.8282,3.7205,3.8092,641000.0],["2012-02-06",3.7838,3.8155,3.7205,3.7712,299100.0],["2012-02-07",3.7522,3.8029,3.7395,3.7585,252200.0],["2012-02-08",3.7585,3.8029,3.6951,3.7712,476900.0],["2012-02-09",3.7712,3.7712,3.6824,3.6951,311400.0],["2012-02-10",3.6571,3.6571,3.581,3.6191,374500.0],["2012-02-13",3.6698,3.7078,3.6317,3.6444,281500.0],["2012-02-14",3.6381,3.6507,3.5303,3.5937,296000.0],["2012-02-15",3.6127,3.6634,3.5747,3.5874,284000.0],["2012-02-16",3.5874,3.7902,3.581,3.7838,420000.0],["2012-02-17",3.8092,3.8789,3.7585,3.7648,628800.0],["2012-02-21",3.7648,3.8155,3.7078,3.7458,344100.0],["2012-02-22",3.7395,3.8092,3.7141,3.7205,728600.0],["2012-02-23",3.7395,3.8536,3.7078,3.8536,291300.0],["2012-02-24",3.8472,3.8662,3.7585,3.7775,702900.0],["2012-02-27",3.7331,3.8472,3.7141,3.8029,401300.0],["2012-02-28",3.8092,3.8599,3.7648,3.8029,505000.0],["2012-02-29",3.8282,3.8662,3.7648,3.7965,874600.0],["2012-03-01",3.8282,3.8726,3.7902,3.8029,626400.0],["2012-03-02",3.8092,3.8472,3.6951,3.7268,853900.0],["2012-03-05",3.7015,3.7965,3.6761,3.7712,464400.0],["2012-03-06",3.7078,3.7458,3.6064,3.6507,613500.0],["2012-03-07",3.6761,3.7331,3.6444,3.7205,695300.0],["2012-03-08",3.7585,3.8662,3.7268,3.8599,759400.0],["2012-03-09",3.8662,3.9867,3.8282,3.936,743800.0],["2012-03-12",3.9423,3.9677,3.8916,3.955,316600.0],["2012-03-13",3.993,4.1261,3.9803,4.1261,513100.0],["2012-03-14",4.1071,4.1515,4.05,4.0881,408500.0],["2012-03-15",4.1008,4.1515,4.0754,4.1324,509100.0],["2012-03-16",4.0754,4.1958,3.9993,4.1578,1529300.0],["2012-03-19",4.1515,4.2719,4.0184,4.2339,820300.0],["2012-03-20",4.1768,4.1895,4.1071,4.1388,566300.0],["2012-03-21",4.1705,4.1831,4.0944,4.1008,2152800.0],["2012-03-22",4.0374,4.0564,3.936,3.974,564500.0],["2012-03-23",3.974,4.031,3.936,4.0247,389800.0],["2012-03-26",4.0944,4.1388,4.0374,4.1008,402700.0],["2012-03-27",3.8536,4.05,3.8536,3.9803,475300.0],["2012-03-28",3.9803,4.031,3.9106,3.9867,457300.0],["2012-03-29",3.936,3.9486,3.8472,3.936,331400.0],["2012-03-30",3.9803,3.9803,3.8726,3.8789,424700.0],["2012-04-02",3.8536,3.936,3.8219,3.9296,1025600.0],["2012-04-03",3.9296,3.9486,3.8662,3.9233,491500.0],["2012-04-04",3.8536,3.9043,3.7585,3.8029,826700.0],["2012-04-05",3.7078,3.8282,3.7078,3.8155,811000.0],["2012-04-09",3.7141,3.7775,3.7015,3.7458,533800.0],["2012-04-10",3.7458,3.7712,3.6634,3.6698,711700.0],["2012-04-11",3.7268,3.7838,3.7205,3.7712,1054200.0],["2012-04-12",3.7648,3.7965,3.7458,3.7775,507900.0],["2012-04-13",3.7522,3.7648,3.6191,3.6381,588800.0],["2012-04-16",3.6761,3.7331,3.6381,3.6888,461800.0],["2012-04-17",3.7331,3.8536,3.7331,3.8029,348500.0],["2012-04-18",3.7712,3.7838,3.7268,3.7648,565500.0],["2012-04-19",3.7648,3.8282,3.6888,3.7205,445000.0],["2012-04-20",3.7712,3.8282,3.7458,3.7838,526800.0],["2012-04-23",3.7015,3.7395,3.6507,3.7205,476800.0],["2012-04-24",3.7331,4.0247,3.7331,3.936,1106600.0],["2012-04-25",4.0057,4.1134,3.974,4.1008,1128800.0],["2012-04-26",4.1008,4.1515,4.0564,4.1008,419700.0],["2012-04-27",4.1324,4.1831,4.0754,4.1705,693100.0],["2012-04-30",4.1705,4.1705,4.0691,4.0754,644100.0],["2012-05-01",4.0691,4.1705,4.0691,4.0754,611400.0],["2012-05-02",4.0626,4.1329,4.0499,4.101,709300.0],["2012-05-03",4.0946,4.1265,4.0626,4.0882,1050000.0],["2012-05-04",4.0562,4.0754,3.9987,4.0435,756200.0],["2012-05-07",4.0179,4.1521,4.0179,4.1265,374000.0],["2012-05-08",4.0818,4.1648,4.0626,4.1521,478400.0],["2012-05-09",4.0818,4.1137,4.0371,4.0882,375300.0],["2012-05-10",4.1393,4.1521,4.0882,4.1137,277600.0],["2012-05-11",4.0626,4.1329,4.0499,4.0818,427200.0],["2012-05-14",4.0435,4.069,3.9796,3.986,303100.0],["2012-05-15",3.9924,4.0562,3.9668,3.9987,311700.0],["2012-05-16",4.0115,4.0498,3.9349,3.9349,217400.0],["2012-05-17",3.9349,3.9604,3.8391,3.8454,464500.0],["2012-05-18",3.8646,3.9221,3.8199,3.8391,528700.0],["2012-05-21",3.871,3.9413,3.8199,3.8518,588400.0],["2012-05-22",3.8518,3.8902,3.7943,3.8327,730200.0],["2012-05-23",3.7816,3.8582,3.7368,3.8454,332000.0],["2012-05-24",3.8518,3.9796,3.8135,3.9732,442200.0],["2012-05-25",3.9796,4.0115,3.9476,4.0051,435500.0],["2012-05-29",4.0562,4.0818,3.9732,4.0818,446300.0],["2012-05-30",4.0307,4.0626,3.9476,3.9668,443800.0],["2012-05-31",3.9732,4.0179,3.8902,4.0051,629100.0],["2012-06-01",3.8838,3.8965,3.756,3.7752,587000.0],["2012-06-04",3.7688,3.8071,3.6155,3.6602,436500.0],["2012-06-05",3.6283,3.6921,3.6155,3.673,464800.0],["2012-06-06",3.7049,3.7241,3.6538,3.6921,855100.0],["2012-06-07",3.7688,3.7688,3.6985,3.7241,403400.0],["2012-06-08",3.7049,3.8135,3.673,3.8007,217600.0],["2012-06-11",3.8391,3.8582,3.7305,3.7368,390200.0],["2012-06-12",3.756,3.7879,3.6921,3.7816,349300.0],["2012-06-13",3.7624,3.8838,3.7496,3.8327,389000.0],["2012-06-14",3.8263,3.9349,3.8135,3.9221,434900.0],["2012-06-15",3.9221,4.0243,3.8965,4.0115,817500.0],["2012-06-18",3.9668,4.0435,3.954,3.9732,406800.0],["2012-06-19",3.9924,4.0882,3.954,4.0754,352300.0],["2012-06-20",4.0754,4.1968,4.0562,4.1968,688100.0],["2012-06-21",4.1904,4.2095,4.0946,4.101,687000.0],["2012-06-22",4.1393,4.2159,4.1137,4.1584,582800.0],["2012-06-25",4.0818,4.1329,4.0626,4.1073,361300.0],["2012-06-26",4.1137,4.1265,4.069,4.1073,379500.0],["2012-06-27",4.1265,4.1584,4.0946,4.1521,636100.0],["2012-06-28",4.1137,4.1776,4.0754,4.1712,453100.0],["2012-06-29",4.2351,4.3054,4.2095,4.299,635300.0],["2012-07-02",4.3054,4.3437,4.2543,4.3373,349900.0],["2012-07-03",4.3117,4.382,4.2862,4.3756,266200.0],["2012-07-05",4.3628,4.382,4.3181,4.3501,204100.0],["2012-07-06",4.2926,4.3756,4.2734,4.3373,197800.0],["2012-07-09",4.3117,4.3692,4.2798,4.3437,731600.0],["2012-07-10",4.3692,4.3884,4.267,4.3628,513100.0],["2012-07-11",4.3628,4.3756,4.3181,4.3373,342200.0],["2012-07-12",4.299,4.3373,4.2798,4.3117,1129400.0],["2012-07-13",4.3501,4.5162,4.3181,4.4906,675800.0],["2012-07-16",4.4714,4.5353,4.4523,4.4778,495800.0],["2012-07-17",4.5289,4.5864,4.4714,4.5864,345600.0],["2012-07-18",4.5673,4.6184,4.5417,4.5736,1221600.0],["2012-07-19",4.5928,4.612,4.5162,4.5353,770000.0],["2012-07-20",4.5225,4.5225,4.4714,4.497,644700.0],["2012-07-23",4.4076,4.497,4.382,4.4331,1082500.0],["2012-07-24",4.4651,4.4714,4.3948,4.4203,789900.0],["2012-07-25",4.5034,4.5353,4.2734,4.3245,1183500.0],["2012-07-26",4.414,4.414,4.3117,4.3501,730100.0],["2012-07-27",4.3692,4.4714,4.3117,4.4523,415300.0],["2012-07-30",4.4459,4.4842,4.4267,4.4395,534500.0],["2012-07-31",4.4203,4.4842,4.414,4.4778,339800.0],["2012-08-01",4.5229,4.5357,4.4199,4.4392,724500.0],["2012-08-02",4.4328,4.4328,4.2784,4.2913,407100.0],["2012-08-03",4.3685,4.465,4.3427,4.4392,586200.0],["2012-08-06",4.4392,4.5036,4.4328,4.4585,431400.0],["2012-08-07",4.4843,4.5164,4.4585,4.465,720600.0],["2012-08-08",4.4392,4.4907,4.4392,4.4521,340300.0],["2012-08-09",4.4392,4.4778,4.4328,4.4392,237600.0],["2012-08-10",4.4199,4.4328,4.3685,4.3813,194100.0],["2012-08-13",4.3749,4.4199,4.3363,4.3942,242200.0],["2012-08-14",4.4264,4.4457,4.4071,4.4264,507600.0],["2012-08-15",4.4135,4.4521,4.4006,4.4135,300000.0],["2012-08-16",4.4264,4.465,4.3813,4.4585,298200.0],["2012-08-17",4.4521,4.5036,4.4392,4.5036,475200.0],["2012-08-20",4.5036,4.5486,4.4907,4.5422,369800.0],["2012-08-21",4.5422,4.6322,4.5164,4.555,343300.0],["2012-08-22",4.5486,4.555,4.4843,4.4907,274000.0],["2012-08-23",4.4907,4.4907,4.3942,4.3942,403900.0],["2012-08-24",4.3813,4.4521,4.3813,4.4199,230800.0],["2012-08-27",4.4457,4.465,4.3942,4.4392,240200.0],["2012-08-28",4.4264,4.4778,4.4071,4.465,247400.0],["2012-08-29",4.4714,4.5293,4.465,4.5229,370700.0],["2012-08-30",4.4971,4.4971,4.4328,4.4714,222000.0],["2012-08-31",4.5164,4.5164,4.4392,4.4778,277200.0],["2012-09-04",4.4714,4.5679,4.4392,4.5357,375200.0],["2012-09-05",4.555,4.5936,4.4714,4.5679,436800.0],["2012-09-06",4.5872,4.703,4.5808,4.6773,556600.0],["2012-09-07",4.7094,4.7609,4.6773,4.7352,463700.0],["2012-09-10",4.7287,4.748,4.6065,4.6129,681100.0],["2012-09-11",4.6322,4.6901,4.6129,4.6129,461600.0],["2012-09-12",4.6387,4.6451,4.5936,4.6322,310300.0],["2012-09-13",4.6387,4.7609,4.5808,4.7352,439400.0],["2012-09-14",4.7545,4.896,4.7352,4.8574,475900.0],["2012-09-17",4.8124,4.851,4.703,4.7287,382100.0],["2012-09-18",4.7287,4.7931,4.7094,4.7866,246100.0],["2012-09-19",4.7866,4.8188,4.7287,4.7609,406800.0],["2012-09-20",4.7159,4.748,4.6708,4.6901,332500.0],["2012-09-21",4.7545,4.7995,4.7223,4.748,1193400.0],["2012-09-24",4.4843,4.7287,4.4843,4.658,742400.0],["2012-09-25",4.6773,4.7287,4.5679,4.6001,836700.0],["2012-09-26",4.6065,4.6451,4.5486,4.5679,603300.0],["2012-09-27",4.5808,4.6451,4.5357,4.6001,640600.0],["2012-09-28",4.5679,4.6065,4.5293,4.5357,355700.0],["2012-10-01",4.5679,4.6129,4.5357,4.5743,286200.0],["2012-10-02",4.5872,4.6194,4.5679,4.5936,497700.0],["2012-10-03",4.6065,4.6129,4.5486,4.5808,578600.0],["2012-10-04",4.5936,4.6837,4.555,4.6451,406900.0],["2012-10-05",4.6773,4.7609,4.6515,4.6966,444500.0],["2012-10-08",4.658,4.6966,4.6451,4.6708,462600.0],["2012-10-09",4.6644,4.6837,4.5872,4.6001,550400.0],["2012-10-10",4.5936,4.6129,4.5486,4.5679,691800.0],["2012-10-11",4.6194,4.6194,4.5357,4.5615,593000.0],["2012-10-12",4.5036,4.5615,4.4843,4.5036,986300.0],["2012-10-15",4.5229,4.5357,4.4521,4.4843,437300.0],["2012-10-16",4.5036,4.5036,4.3749,4.3878,898600.0],["2012-10-17",4.3942,4.465,4.3813,4.4585,610600.0],["2012-10-18",4.465,4.4714,4.3878,4.3942,713800.0],["2012-10-19",4.3749,4.3878,4.317,4.3427,548000.0],["2012-10-22",4.3427,4.3813,4.3363,4.3813,414400.0],["2012-10-23",4.3234,4.3749,4.272,4.3685,374400.0],["2012-10-24",4.3749,4.3942,4.2012,4.2269,648000.0],["2012-10-25",4.272,4.2913,4.1304,4.2076,686700.0],["2012-10-26",4.1947,4.2334,4.1433,4.2012,515000.0],["2012-10-31",4.2141,4.2269,4.169,4.2141,492200.0],["2012-11-01",4.2335,4.2529,4.1946,4.2141,598800.0],["2012-11-02",4.2465,4.2854,4.1816,4.1946,430000.0],["2012-11-05",4.2011,4.2011,4.1427,4.1816,242600.0],["2012-11-06",4.2011,4.2659,4.1816,4.2335,514500.0],["2012-11-07",4.1881,4.214,4.0585,4.0844,492200.0],["2012-11-08",4.0909,4.1233,4.0066,4.0131,440800.0],["2012-11-09",3.9871,4.0714,3.9612,4.0066,251400.0],["2012-11-12",4.0066,4.0196,3.9742,3.9807,254700.0],["2012-11-13",3.9612,4.0196,3.9353,3.9482,293500.0],["2012-11-14",3.9547,3.9547,3.864,3.864,316200.0],["2012-11-15",3.8445,3.9223,3.8445,3.851,351700.0],["2012-11-16",3.8704,3.8964,3.7797,3.838,435900.0],["2012-11-19",3.9029,3.9547,3.8964,3.9547,322200.0],["2012-11-20",3.9353,4.026,3.8899,4.0001,323300.0],["2012-11-21",3.9936,4.026,3.9807,4.0001,128600.0],["2012-11-23",4.0131,4.1168,4.0001,4.1103,203300.0],["2012-11-26",4.0844,4.1427,4.0844,4.0974,397700.0],["2012-11-27",4.1103,4.1492,4.0714,4.0714,354200.0],["2012-11-28",4.0649,4.0779,3.9742,4.0714,462300.0],["2012-11-29",4.1103,4.1492,4.1038,4.1363,310800.0],["2012-11-30",4.1557,4.1752,4.1168,4.1557,474600.0],["2012-12-03",4.1816,4.1946,4.1168,4.1622,223800.0],["2012-12-04",4.1816,4.2076,4.1427,4.1752,467400.0],["2012-12-05",4.2011,4.2465,4.1752,4.227,298700.0],["2012-12-06",4.2335,4.2659,4.1946,4.24,188400.0],["2012-12-07",4.2529,4.2659,4.2205,4.2594,346000.0],["2012-12-10",4.2594,4.3178,4.2465,4.2854,456400.0],["2012-12-11",4.3243,4.3437,4.2789,4.3243,380700.0],["2012-12-12",4.3437,4.3502,4.2983,4.3048,264500.0],["2012-12-13",4.3048,4.3113,4.2465,4.2529,245000.0],["2012-12-14",4.24,4.2854,4.2141,4.24,202300.0],["2012-12-17",4.2529,4.3632,4.2465,4.3372,451400.0],["2012-12-18",4.3372,4.3826,4.3113,4.3826,437200.0],["2012-12-19",4.3891,4.428,4.3437,4.4085,302900.0],["2012-12-20",4.4021,4.4474,4.3891,4.4474,437000.0],["2012-12-21",4.4021,4.4539,4.3632,4.3826,1987600.0],["2012-12-24",4.3891,4.4215,4.3502,4.3956,194600.0],["2012-12-26",4.3891,4.4085,4.3502,4.3761,312300.0],["2012-12-27",4.3761,4.3761,4.24,4.3502,381500.0],["2012-12-28",4.3243,4.4215,4.3243,4.3632,319600.0],["2012-12-31",4.3502,4.4345,4.3243,4.4215,373500.0],["2013-01-02",4.5252,4.6549,4.4799,4.6355,721100.0],["2013-01-03",4.629,4.6484,4.5771,4.6355,257200.0],["2013-01-04",4.6679,4.7327,4.6095,4.6614,489500.0],["2013-01-07",4.6419,4.6614,4.6095,4.6484,253200.0],["2013-01-08",4.6355,4.6679,4.5577,4.5771,924800.0],["2013-01-09",4.5771,4.6419,4.5641,4.5966,269800.0],["2013-01-10",4.603,4.6355,4.5447,4.629,409500.0],["2013-01-11",4.629,4.6419,4.4993,4.5577,435800.0],["2013-01-14",4.5447,4.629,4.5188,4.629,244300.0],["2013-01-15",4.5836,4.6549,4.5706,4.6549,154800.0],["2013-01-16",4.629,4.6873,4.629,4.6549,273200.0],["2013-01-17",4.6614,4.7262,4.629,4.7262,278200.0],["2013-01-18",4.7133,4.7262,4.6744,4.6938,209600.0],["2013-01-22",4.7068,4.7846,4.6808,4.7781,364300.0],["2013-01-23",4.7716,4.7781,4.6938,4.7327,238200.0],["2013-01-24",4.7392,4.7716,4.7003,4.7457,211300.0],["2013-01-25",4.7651,4.7716,4.6744,4.7327,332200.0],["2013-01-28",4.7522,4.7975,4.7003,4.7716,249700.0],["2013-01-29",4.7522,4.8818,4.7522,4.8429,322200.0],["2013-01-30",4.7975,4.7975,4.5771,4.5966,562800.0],["2013-01-31",4.5836,4.616,4.5382,4.5836,677500.0],["2013-02-01",4.616,4.6679,4.5966,4.6484,376500.0],["2013-02-04",4.5966,4.616,4.5577,4.5771,307200.0],["2013-02-05",4.603,4.6614,4.5836,4.6355,762800.0],["2013-02-06",4.616,4.6679,4.603,4.6419,491100.0],["2013-02-07",4.655,4.6615,4.6093,4.655,215500.0],["2013-02-08",4.6811,4.7138,4.6615,4.7072,406000.0],["2013-02-11",4.7203,4.779,4.7072,4.7595,317300.0],["2013-02-12",4.779,4.8117,4.7464,4.7986,476800.0],["2013-02-13",4.7921,4.8247,4.7399,4.7921,421500.0],["2013-02-14",4.7921,4.8247,4.766,4.766,140900.0],["2013-02-15",4.7856,4.8117,4.7529,4.779,422400.0],["2013-02-19",4.8052,4.8639,4.7921,4.8639,499000.0],["2013-02-20",4.8574,4.89,4.8117,4.8443,593000.0],["2013-02-21",4.8378,4.877,4.7333,4.766,391100.0],["2013-02-22",4.8052,4.8443,4.766,4.8443,405000.0],["2013-02-25",4.8639,4.8639,4.7007,4.7203,442200.0],["2013-02-26",4.7333,4.766,4.6681,4.7399,445400.0],["2013-02-27",4.7399,4.7856,4.7333,4.7399,225300.0],["2013-02-28",4.7333,4.7921,4.7138,4.7464,764600.0],["2013-03-01",4.7072,4.8247,4.6354,4.7986,319000.0],["2013-03-04",4.7986,4.8313,4.7464,4.7856,326400.0],["2013-03-05",4.8182,4.8574,4.779,4.7986,380000.0],["2013-03-06",4.8313,4.8378,4.7856,4.8182,137400.0],["2013-03-07",4.8182,4.877,4.8117,4.8704,152900.0],["2013-03-08",4.8966,4.9227,4.8574,4.89,480700.0],["2013-03-11",4.8574,4.9292,4.8443,4.8966,295700.0],["2013-03-12",4.89,4.9096,4.8443,4.8639,236400.0],["2013-03-13",4.8835,4.9031,4.8443,4.9031,191300.0],["2013-03-14",4.9227,5.001,4.877,4.988,244100.0],["2013-03-15",5.0206,5.0532,4.9684,5.0467,754900.0],["2013-03-18",4.9684,5.0271,4.9488,4.9684,182900.0],["2013-03-19",4.9945,5.001,4.9357,4.9749,232200.0],["2013-03-20",4.9945,5.0271,4.9814,5.0075,164000.0],["2013-03-21",4.9618,4.9945,4.9357,4.9618,181900.0],["2013-03-22",4.9945,4.9945,4.9096,4.9423,644000.0],["2013-03-25",4.9423,4.988,4.8966,4.9161,388400.0],["2013-03-26",4.9488,4.9618,4.8966,4.9227,251400.0],["2013-03-27",4.8966,4.9292,4.8639,4.9227,214000.0],["2013-03-28",4.9357,4.9357,4.8704,4.8704,323400.0],["2013-04-01",4.877,4.89,4.7333,4.7529,501300.0],["2013-04-02",4.7725,4.7856,4.7007,4.7007,378000.0],["2013-04-03",4.7203,4.7268,4.6354,4.6485,519000.0],["2013-04-04",4.6746,4.7007,4.6224,4.6876,358300.0],["2013-04-05",4.5962,4.7333,4.5962,4.7268,375900.0],["2013-04-08",4.7595,4.766,4.6811,4.7595,244500.0],["2013-04-09",4.7725,4.7986,4.7138,4.7203,355500.0],["2013-04-10",4.7464,4.8052,4.7333,4.7986,281500.0],["2013-04-11",4.8052,4.8117,4.7464,4.766,136200.0],["2013-04-12",4.7333,4.766,4.7138,4.7595,258000.0],["2013-04-15",4.7138,4.7333,4.5375,4.5375,429800.0],["2013-04-16",4.5897,4.6681,4.544,4.6158,330800.0],["2013-04-17",4.5636,4.6093,4.4852,4.5505,384300.0],["2013-04-18",4.5701,4.5832,4.5048,4.5179,958600.0],["2013-04-19",4.5114,4.5962,4.4852,4.5636,410300.0],["2013-04-22",4.5832,4.6028,4.42,4.4787,802200.0],["2013-04-23",4.4983,4.5375,4.4395,4.5179,899000.0],["2013-04-24",4.5244,4.5767,4.5114,4.5505,657100.0],["2013-04-25",4.5505,4.6485,4.544,4.5832,424800.0],["2013-04-26",4.5766,4.5962,4.5048,4.5375,389100.0],["2013-04-29",4.5505,4.6419,4.544,4.6158,339300.0],["2013-04-30",4.6028,4.6811,4.6028,4.6681,356500.0],["2013-05-01",4.6681,4.6681,4.4639,4.4705,602500.0],["2013-05-02",4.5166,4.5759,4.4705,4.5495,521400.0],["2013-05-03",4.6154,4.701,4.6154,4.6549,426200.0],["2013-05-06",4.6483,4.7273,4.6483,4.7076,167800.0],["2013-05-07",4.7273,4.7866,4.701,4.7734,234600.0],["2013-05-08",4.7536,4.7734,4.7076,4.7536,212300.0],["2013-05-09",4.7405,4.7602,4.7076,4.7076,163300.0],["2013-05-10",4.7207,4.7207,4.6746,4.701,217000.0],["2013-05-13",4.6812,4.7339,4.6681,4.6878,185800.0],["2013-05-14",4.7076,4.78,4.701,4.78,342400.0],["2013-05-15",4.7602,4.8392,4.7602,4.8195,167000.0],["2013-05-16",4.7866,4.8392,4.7866,4.8195,162400.0],["2013-05-17",4.8392,4.9051,4.8261,4.9051,391700.0],["2013-05-20",4.8787,4.938,4.8787,4.9314,386100.0],["2013-05-21",4.9117,4.938,4.8787,4.8985,293200.0],["2013-05-22",4.8919,4.9512,4.8063,4.8261,302900.0],["2013-05-23",4.78,4.8195,4.7668,4.7997,208700.0],["2013-05-24",4.7734,4.8327,4.7602,4.8327,281800.0],["2013-05-28",4.8985,4.9577,4.859,4.8853,331300.0],["2013-05-29",4.8458,4.9051,4.8195,4.8261,319600.0],["2013-05-30",4.8458,4.859,4.8129,4.8392,197600.0],["2013-05-31",4.8063,4.8392,4.7405,4.7471,818500.0],["2013-06-03",4.7602,4.8327,4.7273,4.78,642100.0],["2013-06-04",4.7866,4.859,4.7141,4.7471,416900.0],["2013-06-05",4.7273,4.78,4.6681,4.6681,405700.0],["2013-06-06",4.6812,4.7602,4.6681,4.7602,378800.0],["2013-06-07",4.7997,4.8129,4.7471,4.7931,197500.0],["2013-06-10",4.8063,4.8195,4.7734,4.8129,288000.0],["2013-06-11",4.7471,4.78,4.7141,4.7273,240400.0],["2013-06-12",4.7536,4.7668,4.6351,4.6483,261300.0],["2013-06-13",4.6549,4.7141,4.622,4.701,258800.0],["2013-06-14",4.6746,4.6878,4.5825,4.589,382300.0],["2013-06-17",4.6285,4.6285,4.543,4.5759,467000.0],["2013-06-18",4.5693,4.6154,4.5561,4.6088,480700.0],["2013-06-19",4.6154,4.6154,4.5693,4.589,479700.0],["2013-06-20",4.5232,4.5956,4.51,4.543,673000.0],["2013-06-21",4.543,4.6088,4.5298,4.589,1569500.0],["2013-06-24",4.543,4.6417,4.543,4.589,698000.0],["2013-06-25",4.6417,4.7141,4.6022,4.6878,675400.0],["2013-06-26",4.7339,4.7997,4.7076,4.7405,566600.0],["2013-06-27",4.7668,4.8722,4.7602,4.8327,530300.0],["2013-06-28",4.8261,4.8853,4.8063,4.8524,905500.0],["2013-07-01",4.9117,5.0368,4.8787,4.9643,316300.0],["2013-07-02",4.9775,5.0697,4.9643,5.0104,491500.0],["2013-07-03",4.9709,5.0763,4.9577,5.0499,137400.0],["2013-07-05",5.1092,5.2409,5.1026,5.2409,396100.0],["2013-07-08",5.2672,5.2738,5.2079,5.2409,412500.0],["2013-07-09",5.0828,5.254,5.0828,5.254,506500.0],["2013-07-10",5.2277,5.254,5.1553,5.1948,285600.0],["2013-07-11",5.254,5.254,5.096,5.1092,400600.0],["2013-07-12",5.1158,5.1948,5.096,5.1882,238100.0],["2013-07-15",5.1948,5.2474,5.175,5.2343,218700.0],["2013-07-16",5.2343,5.2343,5.0894,5.1158,344900.0],["2013-07-17",5.1421,5.175,5.1026,5.1092,240300.0],["2013-07-18",5.1092,5.2211,5.1092,5.1882,297900.0],["2013-07-19",5.1948,5.3067,5.1619,5.2935,550900.0],["2013-07-22",5.3199,5.3528,5.2738,5.2738,418300.0],["2013-07-23",5.2935,5.3462,5.2343,5.3265,309500.0],["2013-07-24",5.0697,5.1816,4.6615,5.0236,865800.0],["2013-07-25",5.0038,5.0302,4.8656,4.9117,861000.0],["2013-07-26",4.8656,4.9051,4.7866,4.9051,473900.0],["2013-07-29",4.9051,4.9314,4.8063,4.8656,586400.0],["2013-07-30",4.8853,4.9182,4.8195,4.8722,367300.0],["2013-07-31",4.938,5.0368,4.9051,4.9446,443200.0],["2013-08-01",5.011,5.0707,5.0043,5.0508,436800.0],["2013-08-02",5.0242,5.064,4.9844,5.064,306300.0],["2013-08-05",5.0508,5.1105,5.0309,5.1105,390600.0],["2013-08-06",5.1238,5.1437,4.9844,4.9977,735800.0],["2013-08-07",4.9977,5.0441,4.9645,5.0375,873000.0],["2013-08-08",5.0574,5.1039,5.011,5.0707,256300.0],["2013-08-09",5.0574,5.0906,4.991,5.0309,300900.0],["2013-08-12",4.991,5.084,4.9778,5.0707,280500.0],["2013-08-13",5.0906,5.0906,4.9844,5.0375,859700.0],["2013-08-14",5.0176,5.0906,5.0176,5.0441,324800.0],["2013-08-15",4.9778,5.0176,4.9446,5.0176,476800.0],["2013-08-16",4.9977,5.064,4.9844,5.0242,345600.0],["2013-08-19",5.0375,5.0375,4.9512,4.9579,294300.0],["2013-08-20",4.9645,5.0773,4.9579,5.0375,275000.0],["2013-08-21",5.0043,5.0375,4.9446,4.9844,283700.0],["2013-08-22",4.991,5.0574,4.9844,5.0375,283700.0],["2013-08-23",5.0441,5.0574,5.0043,5.0508,292100.0],["2013-08-26",5.0441,5.0906,5.0043,5.0176,206400.0],["2013-08-27",4.9778,5.0109,4.8782,4.8848,465300.0],["2013-08-28",4.8981,4.9645,4.8848,4.9247,253300.0],["2013-08-29",4.9313,4.991,4.9048,4.9579,162300.0],["2013-08-30",4.9579,4.9579,4.845,4.8649,367100.0],["2013-09-03",4.9114,5.0043,4.8251,4.8649,410100.0],["2013-09-04",4.8782,4.9114,4.845,4.8517,234900.0],["2013-09-05",4.8583,4.9446,4.845,4.9114,385100.0],["2013-09-06",4.9379,4.9379,4.7853,4.9114,311400.0],["2013-09-09",4.918,4.9778,4.8782,4.9778,244800.0],["2013-09-10",4.991,5.0242,4.9446,5.0176,284900.0],["2013-09-11",4.9977,5.0309,4.9645,4.991,266300.0],["2013-09-12",4.991,4.9977,4.9313,4.9379,497800.0],["2013-09-13",4.9645,4.9778,4.9114,4.9512,427700.0],["2013-09-16",4.9977,4.9977,4.9247,4.9313,428400.0],["2013-09-17",4.9313,5.0043,4.9114,5.0043,474100.0],["2013-09-18",5.0043,5.1105,4.991,5.0176,300900.0],["2013-09-19",5.0176,5.0242,4.8583,4.9579,421200.0],["2013-09-20",5.0043,5.0906,4.9579,5.0242,1513000.0],["2013-09-23",5.011,5.011,4.918,4.9446,874800.0],["2013-09-24",4.9379,5.011,4.9114,4.9844,682800.0],["2013-09-25",4.9645,5.0176,4.918,4.9711,470600.0],["2013-09-26",4.9977,5.0176,4.918,4.9645,441600.0],["2013-09-27",4.9247,5.0176,4.9247,4.9844,385600.0],["2013-09-30",4.918,5.0441,4.8915,5.0375,647300.0],["2013-10-01",5.0441,5.1238,5.011,5.1238,407900.0],["2013-10-02",5.0972,5.0972,5.0441,5.0773,328600.0],["2013-10-03",5.064,5.064,4.9711,4.9778,404400.0],["2013-10-04",4.9844,5.0309,4.9778,5.0176,182000.0],["2013-10-07",4.9778,4.991,4.9379,4.9844,358000.0],["2013-10-08",4.9711,4.991,4.9379,4.9711,517200.0],["2013-10-09",4.9778,5.0441,4.9711,4.9778,402400.0],["2013-10-10",5.0441,5.1238,5.0242,5.1105,230300.0],["2013-10-11",5.0906,5.2831,5.0773,5.2831,324000.0],["2013-10-14",5.2565,5.3096,5.2233,5.3096,306000.0],["2013-10-15",5.2831,5.303,5.2233,5.2831,347100.0],["2013-10-16",5.3096,5.4357,5.2897,5.3295,698400.0],["2013-10-17",5.3096,5.376,5.2632,5.376,531300.0],["2013-10-18",5.4158,5.449,5.3494,5.4424,392000.0],["2013-10-21",5.4291,5.4623,5.4025,5.4357,320000.0],["2013-10-22",5.4424,5.4623,5.3959,5.4025,271400.0],["2013-10-23",5.4755,5.668,5.4224,5.6016,842400.0],["2013-10-24",5.6348,5.9269,5.6083,5.8804,619900.0],["2013-10-25",5.9202,5.9335,5.7477,5.7875,813400.0],["2013-10-28",5.7742,5.8406,5.7742,5.8074,394400.0],["2013-10-29",5.8339,5.8804,5.7808,5.8605,697900.0],["2013-10-30",5.8804,5.9202,5.8406,5.8738,418700.0],["2013-10-31",5.8871,5.8871,5.7869,5.8069,580200.0],["2013-11-01",5.7936,5.8738,5.7201,5.7401,582300.0],["2013-11-04",5.7735,5.7936,5.7134,5.7802,445700.0],["2013-11-05",5.7668,5.8537,5.7334,5.8203,335200.0],["2013-11-06",5.8404,5.8537,5.7802,5.827,198300.0],["2013-11-07",5.8337,5.8604,5.7268,5.7468,370100.0],["2013-11-08",5.7401,6.0007,5.7401,5.9807,507300.0],["2013-11-11",5.9606,5.9673,5.8337,5.8938,312200.0],["2013-11-12",5.8938,5.9005,5.7869,5.8203,254600.0],["2013-11-13",5.8404,5.8871,5.7535,5.8871,344100.0],["2013-11-14",5.9072,5.9272,5.8537,5.9005,428500.0],["2013-11-15",5.8938,5.9272,5.7869,5.8671,405700.0],["2013-11-18",5.9072,5.9139,5.8136,5.847,508300.0],["2013-11-19",5.8604,5.8804,5.7869,5.8738,598200.0],["2013-11-20",5.8537,5.8938,5.8069,5.8404,272300.0],["2013-11-21",5.8804,5.9807,5.8671,5.974,495700.0],["2013-11-22",5.994,6.0876,5.9406,6.0742,716700.0],["2013-11-25",6.0876,6.1678,6.0876,6.1076,274800.0],["2013-11-26",6.1277,6.2012,6.0542,6.1811,698200.0],["2013-11-27",6.1745,6.268,6.1344,6.2146,431600.0],["2013-11-29",6.248,6.2881,6.1745,6.2547,245400.0],["2013-12-02",6.248,6.268,6.1076,6.1076,525200.0],["2013-12-03",6.0809,6.1344,5.954,6.0141,419600.0],["2013-12-04",6.0141,6.0742,5.9339,5.994,250100.0],["2013-12-05",5.994,6.0341,5.9673,6.0208,303900.0],["2013-12-06",6.0542,6.1611,6.0341,6.121,368800.0],["2013-12-09",6.121,6.121,5.9473,5.9473,903100.0],["2013-12-10",5.954,5.9874,5.8537,5.8804,360400.0],["2013-12-11",5.9005,5.9005,5.7668,5.8203,345400.0],["2013-12-12",5.827,5.9339,5.8136,5.8738,351000.0],["2013-12-13",5.8871,5.9005,5.8136,5.8404,393100.0],["2013-12-16",5.8604,5.9072,5.8136,5.8938,373600.0],["2013-12-17",5.9005,5.9072,5.8136,5.8604,275900.0],["2013-12-18",5.8537,5.9473,5.8404,5.9205,585800.0],["2013-12-19",5.9139,5.9339,5.827,5.827,437000.0],["2013-12-20",5.847,5.9673,5.847,5.9339,1320300.0],["2013-12-23",5.9406,6.0742,5.9339,6.0408,907300.0],["2013-12-24",6.0676,6.0876,6.0275,6.0676,210600.0],["2013-12-26",6.0943,6.1277,6.0074,6.0141,398100.0],["2013-12-27",6.0475,6.0609,5.9874,6.0007,254600.0],["2013-12-30",5.9807,6.0074,5.9072,5.9139,265900.0],["2013-12-31",5.9072,5.9272,5.8738,5.8938,599100.0],["2014-01-02",5.8738,5.8804,5.8003,5.827,514100.0],["2014-01-03",5.827,5.8738,5.8003,5.847,354600.0],["2014-01-06",5.847,5.8871,5.7936,5.8003,313100.0],["2014-01-07",5.8404,5.8671,5.7602,5.8136,265200.0],["2014-01-08",5.7936,5.8404,5.7468,5.7802,294400.0],["2014-01-09",5.8069,5.827,5.7668,5.8003,268700.0],["2014-01-10",5.8203,5.8404,5.6867,5.7468,244700.0],["2014-01-13",5.7201,5.7602,5.6132,5.6599,311000.0],["2014-01-14",5.68,5.7067,5.6332,5.68,255800.0],["2014-01-15",5.7268,5.7869,5.7268,5.7735,276800.0],["2014-01-16",5.7468,5.7468,5.6198,5.6666,224900.0],["2014-01-17",5.6532,5.7268,5.6532,5.6933,204000.0],["2014-01-21",5.7134,5.8537,5.7067,5.8404,429800.0],["2014-01-22",5.8671,5.8804,5.8136,5.827,982900.0],["2014-01-23",5.8136,5.8203,5.68,5.7201,477500.0],["2014-01-24",5.6666,5.6733,5.5597,5.6065,494400.0],["2014-01-27",5.6265,5.6599,5.4996,5.5129,334400.0],["2014-01-28",5.5263,5.5463,5.4461,5.5196,581400.0],["2014-01-29",5.4929,5.533,5.3058,5.3392,699200.0],["2014-01-30",5.3926,5.5998,5.3926,5.5263,941400.0],["2014-01-31",5.4394,5.6132,5.406,5.4862,1290000.0],["2014-02-03",5.4595,5.5062,5.2724,5.2857,1409300.0],["2014-02-04",5.3124,5.3793,5.2122,5.3191,528700.0],["2014-02-05",5.2991,5.3325,5.2523,5.2657,478200.0],["2014-02-06",5.3061,5.3331,5.2185,5.3196,421800.0],["2014-02-07",5.3264,5.3601,5.2117,5.2792,322700.0],["2014-02-10",5.2657,5.3061,5.1915,5.2859,524600.0],["2014-02-11",5.2859,5.4342,5.2792,5.3938,281600.0],["2014-02-12",5.414,5.5151,5.3533,5.3938,227100.0],["2014-02-13",5.3466,5.414,5.2724,5.4073,313800.0],["2014-02-14",5.414,5.4949,5.3601,5.4747,275800.0],["2014-02-18",5.4949,5.5758,5.4612,5.5151,339900.0],["2014-02-19",5.4949,5.596,5.3129,5.3466,772200.0],["2014-02-20",5.3398,5.4073,5.3129,5.3398,564600.0],["2014-02-21",5.3466,5.4477,5.3466,5.4275,744500.0],["2014-02-24",5.441,5.65,5.441,5.5623,565200.0],["2014-02-25",5.5488,5.5691,5.4882,5.5286,477500.0],["2014-02-26",5.5488,5.6567,5.4679,5.6298,463300.0],["2014-02-27",5.623,5.6837,5.5691,5.6769,234800.0],["2014-02-28",5.6972,5.832,5.6702,5.7444,565100.0],["2014-03-03",5.6837,5.7241,5.6432,5.7174,273700.0],["2014-03-04",5.7646,5.9332,5.7646,5.8994,1065700.0],["2014-03-05",5.886,5.886,5.832,5.8657,326700.0],["2014-03-06",5.8927,5.9938,5.886,5.9803,921300.0],["2014-03-07",6.0006,6.068,5.9399,5.9669,366600.0],["2014-03-10",5.9399,6.0006,5.9129,6.0006,277700.0],["2014-03-11",5.9871,6.0073,5.9062,6.0006,359000.0],["2014-03-12",5.9466,6.0006,5.8657,5.9871,222000.0],["2014-03-13",5.9938,6.0343,5.9129,5.9803,252200.0],["2014-03-14",5.9534,6.068,5.9534,6.0275,347600.0],["2014-03-17",6.0545,6.0815,6.0006,6.068,367900.0],["2014-03-18",6.0613,6.1287,6.041,6.1084,295400.0],["2014-03-19",6.1017,6.2163,6.0613,6.1152,333600.0],["2014-03-20",6.1219,6.2972,6.1017,6.2972,391600.0],["2014-03-21",6.304,6.3647,6.1961,6.2298,1074000.0],["2014-03-24",6.2433,6.3175,6.1556,6.1894,379900.0],["2014-03-25",6.1961,6.2028,6.1084,6.1219,396200.0],["2014-03-26",6.1624,6.1624,6.0343,6.041,358500.0],["2014-03-27",6.0208,6.0815,5.9197,5.9466,301900.0],["2014-03-28",5.9466,6.0747,5.8994,5.9601,256500.0],["2014-03-31",6.0141,6.1152,5.9938,6.095,365100.0],["2014-04-01",6.1219,6.2837,6.041,6.2635,585700.0],["2014-04-02",6.2703,6.2703,6.1894,6.2231,216400.0],["2014-04-03",6.1961,6.2635,6.1691,6.2433,222800.0],["2014-04-04",6.25,6.2837,6.0208,6.0275,472200.0],["2014-04-07",6.0208,6.0275,5.8927,5.9871,434600.0],["2014-04-08",6.0006,6.095,5.9601,5.9938,443500.0],["2014-04-09",6.0208,6.0343,5.9466,6.0073,335900.0],["2014-04-10",5.9938,6.0141,5.7444,5.7781,405300.0],["2014-04-11",5.7107,5.8253,5.6702,5.7511,385200.0],["2014-04-14",5.832,5.886,5.7646,5.8455,461700.0],["2014-04-15",5.8657,5.8994,5.7444,5.8522,377100.0],["2014-04-16",5.8792,5.8994,5.8118,5.832,193300.0],["2014-04-17",5.8388,5.9534,5.7983,5.9264,413800.0],["2014-04-21",5.9129,5.9264,5.8253,5.859,354400.0],["2014-04-22",5.8792,5.9601,5.8185,5.8927,406000.0],["2014-04-23",5.8927,6.1152,5.8657,6.1017,622800.0],["2014-04-24",6.1354,6.1354,5.8927,5.9197,618100.0],["2014-04-25",5.8927,5.9399,5.805,5.8185,577500.0],["2014-04-28",5.832,5.8725,5.6972,5.7646,447100.0],["2014-04-29",5.7983,5.832,5.7376,5.7579,682700.0],["2014-04-30",5.7511,5.853,5.7511,5.8394,635200.0],["2014-05-01",5.819,5.8394,5.7239,5.8122,683800.0],["2014-05-02",5.8258,5.9482,5.7918,5.8258,845900.0],["2014-05-05",5.785,5.8122,5.6967,5.7715,384100.0],["2014-05-06",5.7375,5.7986,5.6831,5.7035,518500.0],["2014-05-07",5.7307,5.7511,5.6151,5.7443,322000.0],["2014-05-08",5.7375,5.7918,5.6559,5.6559,619100.0],["2014-05-09",5.6423,5.7375,5.6287,5.7035,531700.0],["2014-05-12",5.7171,5.8462,5.6967,5.819,601000.0],["2014-05-13",5.8258,5.8326,5.7239,5.7239,536700.0],["2014-05-14",5.7307,5.7307,5.5335,5.5403,495600.0],["2014-05-15",5.4859,5.5403,5.3568,5.5403,604100.0],["2014-05-16",5.5607,5.5743,5.4587,5.5335,367800.0],["2014-05-19",5.5063,5.6559,5.5063,5.6491,421800.0],["2014-05-20",5.6627,5.6627,5.5471,5.6219,826800.0],["2014-05-21",5.6695,5.7375,5.5947,5.6627,292200.0],["2014-05-22",5.6899,5.7375,5.6559,5.7375,286500.0],["2014-05-23",5.7375,5.7986,5.7171,5.785,378900.0],["2014-05-27",5.8394,5.9414,5.8122,5.9074,341700.0],["2014-05-28",5.8802,5.8802,5.7782,5.819,347400.0],["2014-05-29",5.8462,5.8666,5.7918,5.8258,249600.0],["2014-05-30",5.8462,5.9074,5.819,5.8462,347300.0],["2014-06-02",5.8802,5.9618,5.7647,5.9142,424400.0],["2014-06-03",5.8938,6.0298,5.8802,5.9618,287000.0],["2014-06-04",5.9346,6.023,5.9074,5.989,303300.0],["2014-06-05",5.9822,6.2269,5.9482,6.2269,786800.0],["2014-06-06",6.2473,6.3357,6.2133,6.3085,459000.0],["2014-06-09",6.2677,6.4037,6.2541,6.3969,366700.0],["2014-06-10",6.3969,6.3969,6.3017,6.3629,182500.0],["2014-06-11",6.3017,6.3425,6.2133,6.2269,339900.0],["2014-06-12",6.2337,6.2405,6.1385,6.1793,265200.0],["2014-06-13",6.2133,6.2745,6.1113,6.1249,296100.0],["2014-06-16",6.1317,6.1317,5.9822,6.0366,315400.0],["2014-06-17",6.0434,6.1793,6.0366,6.1657,399700.0],["2014-06-18",6.1657,6.2677,6.1113,6.2473,354600.0],["2014-06-19",6.2677,6.2745,6.1929,6.2609,290500.0],["2014-06-20",6.3085,6.3289,6.2337,6.2745,1005100.0],["2014-06-23",6.2745,6.2745,6.2133,6.2201,274800.0],["2014-06-24",6.2337,6.2881,6.1385,6.1453,328600.0],["2014-06-25",6.091,6.1793,6.023,6.1589,247500.0],["2014-06-26",6.1793,6.1793,6.0706,6.1725,204400.0],["2014-06-27",6.1181,6.2405,6.1113,6.2405,1202200.0],["2014-06-30",6.2405,6.2813,6.1793,6.2677,368700.0],["2014-07-01",6.2609,6.4648,6.2609,6.3357,597700.0],["2014-07-02",6.3357,6.3833,6.3085,6.3493,398700.0],["2014-07-03",6.3901,6.458,6.3697,6.4512,297400.0],["2014-07-07",6.4241,6.4241,6.3697,6.3833,333300.0],["2014-07-08",6.3629,6.3629,6.2813,6.3221,671400.0],["2014-07-09",6.3221,6.3697,6.3085,6.3221,436900.0],["2014-07-10",6.2133,6.2269,6.1181,6.2065,485500.0],["2014-07-11",6.1725,6.2269,6.1181,6.2065,405300.0],["2014-07-14",6.2541,6.2677,6.1725,6.1929,274400.0],["2014-07-15",6.2065,6.2541,6.1385,6.2065,679800.0],["2014-07-16",6.2473,6.2473,6.0774,6.0977,496300.0],["2014-07-17",6.0774,6.1249,5.9278,5.9482,478800.0],["2014-07-18",5.9346,6.0706,5.9278,6.023,650600.0],["2014-07-21",5.989,6.023,5.955,5.9958,248400.0],["2014-07-22",6.0094,6.057,5.9686,5.9822,334100.0],["2014-07-23",6.0026,6.0094,5.8734,5.9482,316700.0],["2014-07-24",5.9618,6.0502,5.9414,6.023,491300.0],["2014-07-25",5.9414,6.0026,5.921,5.9686,376400.0],["2014-07-28",5.9618,6.0026,5.8462,5.9006,357900.0],["2014-07-29",5.8938,5.989,5.8938,5.9278,335800.0],["2014-07-30",5.9686,6.023,5.921,5.955,451900.0],["2014-07-31",5.9207,5.9618,5.8522,5.8659,425900.0],["2014-08-01",5.8591,5.8865,5.7631,5.8179,433600.0],["2014-08-04",5.8111,5.8865,5.7563,5.8591,393600.0],["2014-08-05",5.8385,5.9344,5.8316,5.8865,263400.0],["2014-08-06",5.8522,5.9687,5.8522,5.9276,423800.0],["2014-08-07",5.9344,5.9824,5.8591,5.8933,332800.0],["2014-08-08",5.8933,5.8933,5.8248,5.8248,1930200.0],["2014-08-11",5.8591,5.9618,5.8042,5.955,336800.0],["2014-08-12",5.9344,5.9893,5.8728,5.8865,232900.0],["2014-08-13",5.9002,5.9824,5.8865,5.9756,177100.0],["2014-08-14",5.9618,6.0167,5.907,5.907,184700.0],["2014-08-15",5.9824,6.003,5.8659,5.9002,413400.0],["2014-08-18",5.9618,6.0167,5.9481,6.003,517100.0],["2014-08-19",5.9961,6.0304,5.9687,5.9893,593400.0],["2014-08-20",5.9618,5.9824,5.9207,5.955,229100.0],["2014-08-21",5.9413,6.0235,5.8659,6.003,334800.0],["2014-08-22",5.9961,6.0646,5.9687,6.0578,478000.0],["2014-08-25",6.0989,6.1126,6.0235,6.0509,297700.0],["2014-08-26",6.0372,6.0989,6.0167,6.092,427800.0],["2014-08-27",6.0989,6.0989,6.0578,6.0783,219800.0],["2014-08-28",6.0715,6.092,5.9961,6.0441,221200.0],["2014-08-29",6.0372,6.0852,5.9961,6.0715,187300.0],["2014-09-02",6.092,6.1674,6.0852,6.1332,274800.0],["2014-09-03",6.1674,6.1948,6.092,6.1263,258500.0],["2014-09-04",6.1332,6.2291,6.1195,6.1332,197300.0],["2014-09-05",6.1058,6.1743,6.0578,6.1537,228400.0],["2014-09-08",6.1537,6.2017,6.1058,6.1606,141500.0],["2014-09-09",6.14,6.14,6.0441,6.0646,255400.0],["2014-09-10",6.0509,6.1606,6.0509,6.1537,201400.0],["2014-09-11",6.1126,6.2634,6.1126,6.2497,364900.0],["2014-09-12",6.2497,6.3182,6.2085,6.2702,320600.0],["2014-09-15",6.2497,6.3045,6.14,6.1674,312300.0],["2014-09-16",6.14,6.188,6.0783,6.0783,244100.0],["2014-09-17",6.0852,6.1811,6.0578,6.1126,251300.0],["2014-09-18",6.1263,6.2976,6.0989,6.236,241600.0],["2014-09-19",6.2428,6.3387,6.14,6.14,790900.0],["2014-09-22",6.1195,6.1263,6.0235,6.0235,313400.0],["2014-09-23",6.0098,6.0715,5.9344,5.9344,341100.0],["2014-09-24",5.9139,5.9893,5.8933,5.9344,299600.0],["2014-09-25",5.907,5.9413,5.8385,5.8933,434200.0],["2014-09-26",5.8933,5.9413,5.8728,5.8933,188300.0],["2014-09-29",5.8248,5.907,5.8111,5.8454,239900.0],["2014-09-30",5.8591,5.8591,5.7494,5.7494,403400.0],["2014-10-01",5.7631,5.8316,5.7152,5.7357,434100.0],["2014-10-02",5.7426,5.8179,5.7083,5.7837,225400.0],["2014-10-03",5.8522,5.8796,5.7768,5.7905,209700.0],["2014-10-06",5.8042,5.8042,5.7289,5.7426,199700.0],["2014-10-07",5.7357,5.7494,5.6672,5.7289,466300.0],["2014-10-08",5.7152,6.0235,5.7152,6.0098,1093000.0],["2014-10-09",6.0098,6.0098,5.8385,5.8591,540300.0],["2014-10-10",5.8454,6.0304,5.8385,5.8933,413500.0],["2014-10-13",5.8865,6.092,5.8865,5.9893,536200.0],["2014-10-14",6.0509,6.188,6.0167,6.1332,620300.0],["2014-10-15",6.0852,6.0852,5.7426,6.0098,975100.0],["2014-10-16",5.907,6.1674,5.8728,6.1058,570200.0],["2014-10-17",6.1743,6.188,5.9344,5.955,540500.0],["2014-10-20",5.9481,6.0441,5.9481,5.9756,267400.0],["2014-10-21",6.003,6.092,5.9961,6.0646,268700.0],["2014-10-22",6.0852,6.1537,6.0235,6.0304,216500.0],["2014-10-23",6.0852,6.1674,6.0304,6.0372,260400.0],["2014-10-24",6.0304,6.0783,5.9961,6.0304,178300.0],["2014-10-27",6.0167,6.0646,5.9618,6.0509,191600.0],["2014-10-28",6.0646,6.3182,5.9893,6.2771,598700.0],["2014-10-29",6.2976,6.2976,5.9344,6.2428,487700.0],["2014-10-30",6.2908,6.3182,6.14,6.2771,459200.0],["2014-10-31",6.3799,6.4689,6.2771,6.4073,1001800.0],["2014-11-03",6.4278,6.5032,6.3867,6.4073,617400.0],["2014-11-04",6.4073,6.4141,6.2839,6.4073,364900.0],["2014-11-05",6.4689,6.4827,6.3867,6.4484,313000.0],["2014-11-06",6.4415,6.5105,6.4001,6.5105,238600.0],["2014-11-07",6.5105,6.5174,6.4346,6.5036,361600.0],["2014-11-10",6.5036,6.5519,6.4553,6.5243,256200.0],["2014-11-11",6.545,6.5519,6.4484,6.476,264600.0],["2014-11-12",6.4553,6.6003,6.4346,6.5934,315400.0],["2014-11-13",6.5796,6.5934,6.4691,6.4691,212100.0],["2014-11-14",6.4967,6.5105,6.4001,6.4277,355500.0],["2014-11-17",6.4208,6.476,6.3793,6.3932,255200.0],["2014-11-18",6.4277,6.4622,6.3724,6.3793,205900.0],["2014-11-19",6.3793,6.3793,6.2482,6.3172,241100.0],["2014-11-20",6.262,6.3448,6.262,6.3448,276200.0],["2014-11-21",6.4208,6.4346,6.2551,6.2758,594700.0],["2014-11-24",6.3103,6.3517,6.262,6.3241,589400.0],["2014-11-25",6.3241,6.3863,6.3034,6.3517,453800.0],["2014-11-26",6.3517,6.4277,6.331,6.4139,424500.0],["2014-11-28",6.4415,6.4484,6.2689,6.2689,262800.0],["2014-12-01",6.2482,6.2482,6.0618,6.0618,497600.0],["2014-12-02",6.0894,6.2206,6.0825,6.1032,391400.0],["2014-12-03",6.0894,6.1722,6.0618,6.0963,684500.0],["2014-12-04",6.0894,6.1377,6.048,6.0963,392300.0],["2014-12-05",6.1308,6.3034,6.1239,6.2137,633800.0],["2014-12-08",6.1929,6.3034,6.1308,6.1791,273700.0],["2014-12-09",6.0963,6.2827,6.0825,6.2689,438500.0],["2014-12-10",6.262,6.2689,6.048,6.0549,492700.0],["2014-12-11",6.0618,6.1308,6.0203,6.0341,329500.0],["2014-12-12",5.9375,6.0203,5.8823,5.9444,487400.0],["2014-12-15",5.9927,6.041,5.8546,5.8754,459400.0],["2014-12-16",5.8754,6.0134,5.8615,5.9375,406400.0],["2014-12-17",5.9582,6.1929,5.8754,6.1929,691800.0],["2014-12-18",6.2482,6.3172,6.2275,6.2896,507800.0],["2014-12-19",6.2827,6.3517,6.2206,6.3034,1383200.0],["2014-12-22",6.3172,6.3517,6.2689,6.3448,274500.0],["2014-12-23",6.3517,6.4277,6.3379,6.3863,399000.0],["2014-12-24",6.3863,6.3863,6.3103,6.3586,121400.0],["2014-12-26",6.3863,6.4001,6.3586,6.3655,139900.0],["2014-12-29",6.3724,6.4484,6.3586,6.4208,313400.0],["2014-12-30",6.4208,6.4691,6.3724,6.4415,191000.0],["2014-12-31",6.4484,6.476,6.3655,6.3655,359800.0],["2015-01-02",6.407,6.4346,6.2137,6.3103,407100.0],["2015-01-05",6.2758,6.2758,6.1101,6.1101,214600.0],["2015-01-06",6.1101,6.1515,5.903,5.9858,647700.0],["2015-01-07",6.041,6.0687,5.972,6.0272,235700.0],["2015-01-08",6.0756,6.1584,6.0411,6.1239,252500.0],["2015-01-09",6.117,6.117,5.9582,5.9927,229700.0],["2015-01-12",5.972,6.0203,5.903,5.9375,288000.0],["2015-01-13",5.9444,6.0825,5.8408,5.9306,462800.0],["2015-01-14",5.8477,5.8754,5.7235,5.8339,331400.0],["2015-01-15",5.8201,5.8477,5.7373,5.7856,283000.0],["2015-01-16",5.7511,5.9237,5.7511,5.9168,234400.0],["2015-01-20",5.9375,5.9375,5.8201,5.8477,231400.0],["2015-01-21",5.8477,5.8823,5.7373,5.7373,244700.0],["2015-01-22",5.7994,6.0687,5.7718,6.0341,325400.0],["2015-01-23",6.0549,6.0549,5.8961,5.9168,162800.0],["2015-01-26",5.8961,6.0065,5.8132,5.9582,228400.0],["2015-01-27",5.8684,5.9651,5.8684,5.8892,240900.0],["2015-01-28",5.9375,5.9375,5.3575,5.4197,755600.0],["2015-01-29",5.3921,5.5301,5.3645,5.4749,751500.0],["2015-01-30",5.4059,5.5509,5.3783,5.4473,860500.0],["2015-02-02",5.4749,5.6061,5.4542,5.5992,360100.0],["2015-02-03",5.6268,5.8201,5.5992,5.7925,495300.0],["2015-02-04",5.7718,5.8408,5.7511,5.758,342300.0],["2015-02-05",5.7928,5.9738,5.7858,5.9529,329500.0],["2015-02-06",5.9808,6.0852,5.9599,6.0713,451600.0],["2015-02-09",6.0643,6.0643,5.932,5.939,262000.0],["2015-02-10",6.0086,6.0086,5.8624,5.8903,283900.0],["2015-02-11",5.8903,5.9251,5.7998,5.8972,227800.0],["2015-02-12",5.9529,6.0783,5.932,6.0713,262200.0],["2015-02-13",6.0852,6.1061,5.9947,6.0017,429300.0],["2015-02-17",5.9877,6.0295,5.939,6.0086,532300.0],["2015-02-18",6.0086,6.0156,5.8833,5.9112,371300.0],["2015-02-19",5.9042,5.9599,5.8624,5.8972,344500.0],["2015-02-20",5.9112,5.9112,5.7858,5.8833,1136600.0],["2015-02-23",5.8903,5.8972,5.8067,5.8624,334700.0],["2015-02-24",5.8555,5.932,5.8346,5.9042,306400.0],["2015-02-25",5.9042,5.9112,5.8624,5.8903,308200.0],["2015-02-26",5.8903,5.9251,5.8624,5.9112,403200.0],["2015-02-27",5.8972,5.9529,5.8833,5.9042,528100.0],["2015-03-02",5.9112,5.9877,5.8833,5.939,300000.0],["2015-03-03",5.939,5.9738,5.8972,5.939,218400.0],["2015-03-04",5.9042,5.932,5.8833,5.9181,216100.0],["2015-03-05",5.9251,5.9738,5.8206,5.9599,244900.0],["2015-03-06",5.9251,6.1061,5.9251,6.0017,296100.0],["2015-03-09",6.0226,6.1061,6.0086,6.0991,224800.0],["2015-03-10",6.0434,6.0434,5.939,5.9599,251000.0],["2015-03-11",5.9529,6.0156,5.939,5.9529,456700.0],["2015-03-12",6.0226,6.2593,6.0017,6.2593,417300.0],["2015-03-13",6.2175,6.2523,6.1409,6.2384,295700.0],["2015-03-16",6.2662,6.2662,6.1688,6.1757,204800.0],["2015-03-17",6.134,6.1897,6.0852,6.1897,264100.0],["2015-03-18",6.1548,6.2384,6.0365,6.0783,393600.0],["2015-03-19",6.0713,6.0783,5.9877,6.0783,519600.0],["2015-03-20",6.1061,6.2314,6.0783,6.1897,627900.0],["2015-03-23",6.1827,6.2454,6.1688,6.1827,282600.0],["2015-03-24",6.1618,6.2036,6.127,6.1966,209500.0],["2015-03-25",6.1897,6.2175,6.0852,6.0991,298400.0],["2015-03-26",6.0852,6.134,6.0295,6.1131,223300.0],["2015-03-27",6.12,6.127,6.0365,6.127,226600.0],["2015-03-30",6.1688,6.2662,6.127,6.2454,216100.0],["2015-03-31",6.2105,6.2662,6.1757,6.2662,192600.0],["2015-04-01",6.2662,6.2662,6.1618,6.2593,370700.0],["2015-04-02",6.2593,6.3289,6.2523,6.308,323400.0],["2015-04-06",6.2454,6.3219,6.1757,6.2941,184500.0],["2015-04-07",6.2732,6.3359,6.2523,6.2802,201100.0],["2015-04-08",6.2871,6.3289,6.2593,6.2662,246900.0],["2015-04-09",6.2662,6.3011,6.1897,6.2732,274200.0],["2015-04-10",6.2941,6.3359,6.2384,6.308,154500.0],["2015-04-13",6.308,6.3846,6.2802,6.3637,221200.0],["2015-04-14",6.3707,6.3707,6.2662,6.3219,483700.0],["2015-04-15",6.3289,6.4264,6.2941,6.3707,339600.0],["2015-04-16",6.3359,6.3707,6.2871,6.3359,303800.0],["2015-04-17",6.2941,6.3219,6.1827,6.1966,285000.0],["2015-04-20",6.2454,6.3428,6.2175,6.308,178700.0],["2015-04-21",6.315,6.3707,6.2871,6.3498,261700.0],["2015-04-22",6.3568,6.4125,6.2871,6.3498,210300.0],["2015-04-23",6.3219,6.3428,6.2802,6.3011,160100.0],["2015-04-24",6.308,6.3219,6.2314,6.2454,190200.0],["2015-04-27",6.2523,6.3359,6.1688,6.1966,349700.0],["2015-04-28",6.0574,6.4125,6.0574,6.3846,299900.0],["2015-04-29",6.3776,6.4403,6.3498,6.4403,478900.0],["2015-04-30",6.4473,6.4751,6.2802,6.2802,648100.0],["2015-05-01",6.3219,6.3776,6.2105,6.2523,576800.0],["2015-05-04",6.2802,6.3428,6.2593,6.3289,232700.0],["2015-05-05",6.3359,6.4125,6.2662,6.3011,548400.0],["2015-05-06",6.3361,6.3712,6.28,6.3642,290000.0],["2015-05-07",6.3572,6.3923,6.3011,6.3221,180200.0],["2015-05-08",6.3993,6.3993,6.294,6.3432,258900.0],["2015-05-11",6.3712,6.4344,6.3291,6.3993,247700.0],["2015-05-12",6.3993,6.4554,6.287,6.3782,367400.0],["2015-05-13",6.3642,6.3923,6.28,6.3151,267300.0],["2015-05-14",6.3642,6.3923,6.3011,6.3642,268600.0],["2015-05-15",6.3361,6.3712,6.2309,6.266,268300.0],["2015-05-18",6.273,6.4274,6.273,6.4274,283300.0],["2015-05-19",6.4484,6.5116,6.4203,6.4905,313100.0],["2015-05-20",6.4905,6.4905,6.4133,6.4554,255100.0],["2015-05-21",6.4624,6.5045,6.3993,6.4484,156900.0],["2015-05-22",6.4695,6.5045,6.4063,6.4063,270500.0],["2015-05-26",6.3993,6.4063,6.2239,6.3081,449900.0],["2015-05-27",6.3432,6.4063,6.28,6.3923,283800.0],["2015-05-28",6.3853,6.4133,6.3361,6.4133,207900.0],["2015-05-29",6.4203,6.4203,6.294,6.3853,690000.0],["2015-06-01",6.4133,6.4203,6.28,6.3642,297200.0],["2015-06-02",6.3642,6.5116,6.3361,6.4554,349000.0],["2015-06-03",6.4695,6.5817,6.4554,6.5326,338200.0],["2015-06-04",6.4905,6.5326,6.4063,6.4203,253600.0],["2015-06-05",6.4695,6.5677,6.4344,6.5326,413700.0],["2015-06-08",6.5116,6.5466,6.4765,6.5116,249500.0],["2015-06-09",6.5256,6.6098,6.4765,6.5677,608300.0],["2015-06-10",6.6308,6.7642,6.6028,6.6589,533100.0],["2015-06-11",6.6659,6.7291,6.6028,6.7221,451400.0],["2015-06-12",6.715,6.7291,6.6449,6.715,260600.0],["2015-06-15",6.6379,6.708,6.5537,6.6659,548400.0],["2015-06-16",6.6308,6.708,6.6168,6.6659,543000.0],["2015-06-17",6.701,6.708,6.5466,6.5677,368700.0],["2015-06-18",6.5887,6.6589,6.5116,6.6519,333800.0],["2015-06-19",6.6659,6.715,6.6449,6.68,1106500.0],["2015-06-22",6.715,6.8203,6.6729,6.7501,451400.0],["2015-06-23",6.7571,6.8694,6.7571,6.8624,470400.0],["2015-06-24",6.8273,6.8764,6.7992,6.8203,228600.0],["2015-06-25",6.8414,6.9115,6.7992,6.8624,402400.0],["2015-06-26",6.8694,6.9256,6.8624,6.9045,664400.0],["2015-06-29",6.8484,6.9326,6.7221,6.7221,342300.0],["2015-06-30",6.7922,6.8694,6.701,6.7291,317900.0],["2015-07-01",6.8203,6.8835,6.7501,6.8063,313600.0],["2015-07-02",6.8063,6.8063,6.6729,6.694,284600.0],["2015-07-06",6.6168,6.7431,6.5817,6.7361,238100.0],["2015-07-07",6.715,6.7291,6.5466,6.6308,367400.0],["2015-07-08",6.5817,6.708,6.5607,6.6519,548400.0],["2015-07-09",6.7291,6.7712,6.6379,6.6449,652700.0],["2015-07-10",6.687,6.7642,6.6379,6.7501,360600.0],["2015-07-13",6.7712,6.8133,6.7431,6.7922,467300.0],["2015-07-14",6.7642,6.7992,6.715,6.7922,323300.0],["2015-07-15",6.8133,6.8694,6.7712,6.8203,271400.0],["2015-07-16",6.8764,6.9396,6.8413,6.8554,215200.0],["2015-07-17",6.8484,6.8484,6.7221,6.7922,218400.0],["2015-07-20",6.7782,6.8554,6.7571,6.8484,264500.0],["2015-07-21",6.8413,6.9677,6.7431,6.7642,215400.0],["2015-07-22",6.7642,6.8835,6.7642,6.8203,143200.0],["2015-07-23",6.8343,6.8554,6.6379,6.6729,329700.0],["2015-07-24",6.6519,6.6589,6.5396,6.5466,345600.0],["2015-07-27",6.4975,6.5116,6.4414,6.4624,329400.0],["2015-07-28",6.4905,6.4905,6.3993,6.4274,312200.0],["2015-07-29",6.5045,6.5466,6.3782,6.4484,380700.0],["2015-07-30",6.4484,6.4905,6.3572,6.4063,414700.0],["2015-07-31",6.4133,6.4765,6.3782,6.4554,463800.0],["2015-08-03",6.4905,6.5747,6.4063,6.4835,452700.0],["2015-08-04",6.4975,6.5747,6.4765,6.4975,255100.0],["2015-08-05",6.5256,6.6379,6.5045,6.5887,272200.0],["2015-08-06",6.61,6.6382,6.5181,6.5817,239100.0],["2015-08-07",6.5322,6.6241,6.4474,6.5181,237400.0],["2015-08-10",6.5393,6.6312,6.5393,6.6029,235200.0],["2015-08-11",6.5251,6.5887,6.4544,6.511,197600.0],["2015-08-12",6.4686,6.4898,6.3201,6.3767,303800.0],["2015-08-13",6.3979,6.4827,6.3625,6.4403,207100.0],["2015-08-14",6.4544,6.5322,6.4332,6.5322,194000.0],["2015-08-17",6.4898,6.6241,6.4474,6.5817,342400.0],["2015-08-18",6.6029,6.6312,6.5463,6.5675,184100.0],["2015-08-19",6.5463,6.5605,6.4615,6.4686,212100.0],["2015-08-20",6.4191,6.4191,6.2989,6.2989,303900.0],["2015-08-21",6.1858,6.3908,6.1716,6.313,481700.0],["2015-08-24",6.0797,6.2353,5.9666,5.9666,601100.0],["2015-08-25",6.1292,6.1292,5.8677,5.8747,607500.0],["2015-08-26",6.009,6.1222,5.9384,6.1151,352400.0],["2015-08-27",6.1858,6.2353,6.0727,6.1716,414800.0],["2015-08-28",6.1575,6.2565,6.1363,6.1787,338800.0],["2015-08-31",6.1363,6.2706,6.1363,6.2565,256700.0],["2015-09-01",6.1151,6.1716,6.0232,6.0373,449600.0],["2015-09-02",6.1222,6.1363,6.0373,6.1292,198000.0],["2015-09-03",6.1434,6.207,6.1292,6.1575,204200.0],["2015-09-04",6.0585,6.1646,6.0585,6.1151,138100.0],["2015-09-08",6.2211,6.2636,6.1716,6.2565,227000.0],["2015-09-09",6.3201,6.3484,6.207,6.207,242100.0],["2015-09-10",6.1929,6.3201,6.1575,6.2635,111400.0],["2015-09-11",6.2211,6.4191,6.1787,6.412,499800.0],["2015-09-14",6.3979,6.4615,6.3696,6.3908,315000.0],["2015-09-15",6.412,6.5039,6.3979,6.4898,243100.0],["2015-09-16",6.4827,6.4968,6.4191,6.4756,172600.0],["2015-09-17",6.4615,6.5605,6.2918,6.313,365300.0],["2015-09-18",6.2211,6.2353,6.101,6.1646,1356600.0],["2015-09-21",6.2282,6.3201,6.207,6.2989,177100.0],["2015-09-22",6.207,6.2989,6.1929,6.2494,193400.0],["2015-09-23",6.2565,6.3272,6.2282,6.2706,168100.0],["2015-09-24",6.2282,6.3555,6.1999,6.3555,219700.0],["2015-09-25",6.4261,6.4898,6.3979,6.4191,349800.0],["2015-09-28",6.3908,6.5039,6.3272,6.4332,263700.0],["2015-09-29",6.4332,6.4756,6.3625,6.3979,217100.0],["2015-09-30",6.4474,6.4686,6.3767,6.4261,323600.0],["2015-10-01",6.4261,6.4968,6.3201,6.4403,287500.0],["2015-10-02",6.3484,6.4261,6.0585,6.2565,355100.0],["2015-10-05",6.313,6.4403,6.313,6.4332,203000.0],["2015-10-06",6.4544,6.5181,6.3837,6.4049,213400.0],["2015-10-07",6.4474,6.5675,6.4403,6.5675,281400.0],["2015-10-08",6.5251,6.6241,6.511,6.617,308500.0],["2015-10-09",6.617,6.6312,6.4968,6.5322,186800.0],["2015-10-12",6.5039,6.6029,6.4686,6.5746,179000.0],["2015-10-13",6.5605,6.61,6.4968,6.5039,154500.0],["2015-10-14",6.4827,6.5251,6.2848,6.2989,235500.0],["2015-10-15",6.3625,6.4686,6.2848,6.4615,224000.0],["2015-10-16",6.4898,6.4898,6.3767,6.4474,186400.0],["2015-10-19",6.4191,6.5039,6.4191,6.4544,135900.0],["2015-10-20",6.4474,6.5605,6.4332,6.5393,225000.0],["2015-10-21",6.5675,6.6524,6.4827,6.4827,359300.0],["2015-10-22",6.5181,6.6736,6.5181,6.6382,369800.0],["2015-10-23",6.6877,6.7796,6.617,6.7584,453200.0],["2015-10-26",6.7372,6.7867,6.617,6.6877,192300.0],["2015-10-27",6.6453,6.7231,6.5675,6.6241,420400.0],["2015-10-28",6.5181,6.8432,6.5181,6.7726,618400.0],["2015-10-29",6.7513,6.8503,6.716,6.716,398800.0],["2015-10-30",6.6806,6.7019,6.4403,6.4968,555000.0],["2015-11-02",6.511,6.6241,6.4544,6.617,404000.0],["2015-11-03",6.5817,6.6948,6.5746,6.6736,371400.0],["2015-11-04",6.6948,6.7372,6.6382,6.6877,379200.0],["2015-11-05",6.7162,6.8515,6.6877,6.8088,302100.0],["2015-11-06",6.8729,7.0723,6.8088,6.9584,666400.0],["2015-11-09",6.9584,6.9726,6.823,6.88,251400.0],["2015-11-10",6.8444,6.937,6.823,6.8943,191000.0],["2015-11-11",6.9441,6.9726,6.8088,6.8444,199800.0],["2015-11-12",6.7803,6.8159,6.6877,6.6948,228700.0],["2015-11-13",6.6307,6.7447,6.6094,6.6521,307200.0],["2015-11-16",6.6236,6.7376,6.5951,6.7304,220300.0],["2015-11-17",6.7376,6.8943,6.6948,6.7803,384700.0],["2015-11-18",6.7661,6.88,6.7233,6.8658,323900.0],["2015-11-19",6.8373,6.8871,6.7803,6.8444,177300.0],["2015-11-20",6.8871,6.9441,6.8088,6.8871,442000.0],["2015-11-23",6.8871,7.0082,6.8159,6.937,228500.0],["2015-11-24",6.8729,7.0082,6.8729,6.994,249700.0],["2015-11-25",6.9868,7.0581,6.9299,7.0082,212600.0],["2015-11-27",6.994,7.0723,6.9655,7.0296,85300.0],["2015-11-30",7.0296,7.0794,6.9868,7.0082,275500.0],["2015-12-01",7.0225,7.0866,6.9584,7.0367,214300.0],["2015-12-02",7.0296,7.0794,6.8729,6.9156,407700.0],["2015-12-03",6.9655,6.9869,6.7589,6.7589,422100.0],["2015-12-04",6.7589,6.8729,6.7376,6.8373,344800.0],["2015-12-07",6.8088,6.8943,6.6165,6.6521,387000.0],["2015-12-08",6.588,6.645,6.5239,6.5951,488300.0],["2015-12-09",6.5809,6.6165,6.4456,6.4883,372300.0],["2015-12-10",6.4598,6.5382,6.4171,6.4954,710300.0],["2015-12-11",6.3672,6.4313,6.2818,6.3102,710800.0],["2015-12-14",6.3031,6.4527,6.2533,6.3174,647700.0],["2015-12-15",6.4028,6.5382,6.3672,6.5168,497800.0],["2015-12-16",6.5666,6.6094,6.4242,6.5524,427900.0],["2015-12-17",6.5595,6.6023,6.4242,6.4669,432300.0],["2015-12-18",6.4242,6.4384,6.2746,6.3459,5229200.0],["2015-12-21",6.3672,6.4812,6.3672,6.4313,459900.0],["2015-12-22",6.4527,6.4527,6.3174,6.4456,298100.0],["2015-12-23",6.4741,6.5025,6.4527,6.5025,225000.0],["2015-12-24",6.4741,6.5809,6.4741,6.5382,147400.0],["2015-12-28",6.5168,6.531,6.4242,6.5097,257400.0],["2015-12-29",6.5524,6.6165,6.531,6.6165,247000.0],["2015-12-30",6.6094,6.6165,6.5382,6.5382,252800.0],["2015-12-31",6.5168,6.5738,6.4598,6.4598,274900.0],["2016-01-04",6.3245,6.3672,6.2533,6.2818,602700.0],["2016-01-05",6.3245,6.4028,6.2889,6.3601,340300.0],["2016-01-06",6.2746,6.3886,6.2675,6.296,382700.0],["2016-01-07",6.2248,6.2889,6.182,6.2105,464300.0],["2016-01-08",6.2818,6.2818,6.1179,6.1322,567300.0],["2016-01-11",6.1536,6.1963,6.0895,6.1251,225900.0],["2016-01-12",6.182,6.182,6.0325,6.1322,250500.0],["2016-01-13",6.1322,6.1749,5.8615,5.89,298600.0],["2016-01-14",5.9328,5.9969,5.8331,5.9684,334700.0],["2016-01-15",5.7832,5.9114,5.7618,5.9043,525500.0],["2016-01-19",5.9541,5.9684,5.7832,5.8402,299700.0],["2016-01-20",5.712,5.8687,5.6265,5.8259,372300.0],["2016-01-21",5.8259,5.8758,5.7333,5.7618,371200.0],["2016-01-22",5.8402,5.8972,5.7761,5.8331,272800.0],["2016-01-25",5.8046,5.8188,5.6051,5.6194,515200.0],["2016-01-26",5.6692,5.8188,5.6479,5.8046,291400.0],["2016-01-27",5.5909,5.769,5.5909,5.7476,950600.0],["2016-01-28",5.7974,6.0966,5.7333,6.0467,626000.0],["2016-01-29",6.0823,6.2177,5.9826,6.2177,659500.0],["2016-02-01",6.1536,6.1607,6.0467,6.0966,397700.0],["2016-02-02",6.004,6.004,5.9043,5.947,234000.0],["2016-02-03",6.0254,6.0254,5.8117,6.004,283200.0],["2016-02-04",5.9753,6.1404,5.9106,5.9896,248600.0],["2016-02-05",5.9681,6.0543,5.8963,5.8963,318900.0],["2016-02-08",5.8029,5.9753,5.7526,5.9609,334600.0],["2016-02-09",5.8532,6.004,5.8532,5.9537,220100.0],["2016-02-10",6.0184,6.0758,5.8532,5.8675,209800.0],["2016-02-11",5.7311,5.8244,5.6664,5.7598,209500.0],["2016-02-12",5.846,5.9681,5.8316,5.9537,255200.0],["2016-02-16",6.0543,6.1117,5.9394,6.0686,289600.0],["2016-02-17",6.1045,6.1548,6.0327,6.0543,257000.0],["2016-02-18",6.1189,6.162,6.0184,6.0543,292300.0],["2016-02-19",6.083,6.1404,6.0112,6.083,596000.0],["2016-02-22",6.1764,6.2482,6.1045,6.2266,409500.0],["2016-02-23",6.1907,6.1907,6.0614,6.0902,335000.0],["2016-02-24",6.0112,6.1189,5.9106,6.1045,286100.0],["2016-02-25",6.1261,6.162,6.0758,6.162,236800.0],["2016-02-26",6.2051,6.3056,6.1907,6.2697,350900.0],["2016-02-29",6.2697,6.3272,6.162,6.1692,461200.0],["2016-03-01",6.2123,6.3631,6.2051,6.3487,243300.0],["2016-03-02",6.3415,6.4493,6.3128,6.4493,232700.0],["2016-03-03",6.4493,6.557,6.3918,6.557,302200.0],["2016-03-04",6.5785,6.636,6.5067,6.6288,513100.0],["2016-03-07",6.5714,6.6647,6.5498,6.6647,268800.0],["2016-03-08",6.5929,6.6144,6.5211,6.5283,259000.0],["2016-03-09",6.4564,6.5067,6.3128,6.3415,455500.0],["2016-03-10",6.3703,6.4349,6.2482,6.399,263100.0],["2016-03-11",6.4708,6.5714,6.4277,6.5714,225700.0],["2016-03-14",6.5283,6.5354,6.399,6.4564,248200.0],["2016-03-15",6.399,6.4134,6.2482,6.2913,513300.0],["2016-03-16",6.2625,6.3344,6.1476,6.1907,278300.0],["2016-03-17",6.1835,6.3631,6.1117,6.3344,318600.0],["2016-03-18",6.3846,6.4636,6.3631,6.4277,633400.0],["2016-03-21",6.4062,6.4564,6.3415,6.4493,261500.0],["2016-03-22",6.399,6.4421,6.3272,6.399,178300.0],["2016-03-23",6.3703,6.3846,6.2984,6.2984,192700.0],["2016-03-24",6.2769,6.2913,6.1907,6.2913,155700.0],["2016-03-28",6.2984,6.3846,6.2697,6.3128,202000.0],["2016-03-29",6.2697,6.4277,6.1979,6.4205,248700.0],["2016-03-30",6.4421,6.5139,6.4277,6.4708,206800.0],["2016-03-31",6.4493,6.4708,6.3631,6.3631,213000.0],["2016-04-01",6.2984,6.3559,6.2625,6.3272,190200.0],["2016-04-04",6.32,6.3344,6.241,6.2482,245600.0],["2016-04-05",6.2123,6.2338,6.0902,6.0902,267400.0],["2016-04-06",6.1189,6.1764,6.0471,6.162,230700.0],["2016-04-07",6.1261,6.1261,5.9753,5.9968,558100.0],["2016-04-08",6.083,6.1835,6.0614,6.0758,224100.0],["2016-04-11",6.1189,6.2625,6.1189,6.162,221000.0],["2016-04-12",6.1692,6.2769,6.162,6.2769,150900.0],["2016-04-13",6.2841,6.4995,6.2841,6.4995,306400.0],["2016-04-14",6.4852,6.6073,6.4636,6.5139,199200.0],["2016-04-15",6.5139,6.5498,6.4636,6.4852,206200.0],["2016-04-18",6.4277,6.5283,6.4277,6.4493,480600.0],["2016-04-19",6.4708,6.5785,6.4493,6.5426,372500.0],["2016-04-20",6.5426,6.6432,6.5354,6.6288,194900.0],["2016-04-21",6.6504,6.7078,6.5714,6.5857,233900.0],["2016-04-22",6.5857,6.6719,6.5498,6.6719,343800.0],["2016-04-25",6.6288,6.6288,6.5498,6.5857,219100.0],["2016-04-26",6.557,6.7294,6.4349,6.7006,244500.0],["2016-04-27",6.6934,6.7365,6.6073,6.6791,251800.0],["2016-04-28",6.6791,6.7078,6.5857,6.5929,201300.0],["2016-04-29",6.5785,6.6288,6.5139,6.5929,324800.0],["2016-05-02",6.6216,6.6504,6.557,6.6288,205700.0],["2016-05-03",6.5498,6.557,6.4134,6.4564,214900.0],["2016-05-04",6.3985,6.5071,6.3623,6.3696,293400.0],["2016-05-05",6.3696,6.4637,6.3044,6.3117,287200.0],["2016-05-06",6.3117,6.4275,6.2972,6.4275,306900.0],["2016-05-09",6.413,6.4637,6.3623,6.3623,217800.0],["2016-05-10",6.4058,6.5361,6.4058,6.4782,139100.0],["2016-05-11",6.442,6.5143,6.4203,6.4347,157200.0],["2016-05-12",6.4637,6.5216,6.3841,6.4275,168300.0],["2016-05-13",6.4058,6.4782,6.2972,6.3044,221200.0],["2016-05-16",6.3117,6.4637,6.3117,6.413,241800.0],["2016-05-17",6.4058,6.5071,6.2682,6.3044,317000.0],["2016-05-18",6.3044,6.5505,6.2972,6.5288,211300.0],["2016-05-19",6.4854,6.5433,6.3768,6.442,165500.0],["2016-05-20",6.4854,6.5795,6.4203,6.5505,335100.0],["2016-05-23",6.5361,6.5723,6.4854,6.565,275900.0],["2016-05-24",6.5795,6.746,6.565,6.7315,296800.0],["2016-05-25",6.7604,6.8328,6.6953,6.7822,148100.0],["2016-05-26",6.7894,6.7966,6.6953,6.7025,187700.0],["2016-05-27",6.6953,6.7894,6.6953,6.7822,149300.0],["2016-05-31",6.8111,6.8328,6.7387,6.7966,268100.0],["2016-06-01",6.746,6.8256,6.6953,6.8184,188700.0],["2016-06-02",6.8039,6.8545,6.7749,6.8545,195900.0],["2016-06-03",6.7604,6.7894,6.6084,6.7677,228000.0],["2016-06-06",6.7822,6.869,6.7604,6.8184,186100.0],["2016-06-07",6.8111,6.8545,6.7604,6.7604,157600.0],["2016-06-08",6.7387,6.8328,6.7315,6.8256,120300.0],["2016-06-09",6.7532,6.7894,6.6736,6.7532,215500.0],["2016-06-10",6.6302,6.7243,6.6302,6.6808,158800.0],["2016-06-13",6.6664,6.7315,6.5867,6.6084,186300.0],["2016-06-14",6.565,6.6591,6.4926,6.5361,193700.0],["2016-06-15",6.5505,6.6446,6.5288,6.5433,162600.0],["2016-06-16",6.4854,6.5144,6.4347,6.4854,175900.0],["2016-06-17",6.4999,6.5433,6.4058,6.4492,618500.0],["2016-06-20",6.5723,6.6736,6.5578,6.5795,205100.0],["2016-06-21",6.5867,6.6446,6.5433,6.6157,192600.0],["2016-06-22",6.6229,6.6881,6.565,6.565,175600.0],["2016-06-23",6.6808,6.8184,6.6808,6.8184,251200.0],["2016-06-24",6.5143,6.6229,6.3768,6.3768,472700.0],["2016-06-27",6.2972,6.3044,6.1235,6.1452,577900.0],["2016-06-28",6.2538,6.3262,6.1886,6.2538,343000.0],["2016-06-29",6.3189,6.4492,6.2972,6.4492,212300.0],["2016-06-30",6.4637,6.6591,6.442,6.6591,439300.0],["2016-07-01",6.6084,6.6302,6.4999,6.6084,320300.0],["2016-07-05",6.5288,6.5505,6.3696,6.4203,201600.0],["2016-07-06",6.3551,6.4782,6.3262,6.442,209400.0],["2016-07-07",6.4782,6.5505,6.442,6.4782,136600.0],["2016-07-08",6.5723,6.6519,6.5505,6.6084,285400.0],["2016-07-11",6.6519,6.7604,6.6302,6.746,170400.0],["2016-07-12",6.8111,6.9559,6.8039,6.9124,323900.0],["2016-07-13",6.9052,6.9414,6.8401,6.9052,275200.0],["2016-07-14",6.9848,7.0283,6.9559,6.9631,192700.0],["2016-07-15",7.021,7.0355,6.9414,7.0065,190900.0],["2016-07-18",6.9776,7.0283,6.9269,6.9342,154700.0],["2016-07-19",6.898,6.9776,6.8763,6.8907,231300.0],["2016-07-20",6.9052,6.9486,6.8618,6.8907,132800.0],["2016-07-21",6.8907,6.8907,6.7966,6.8256,158800.0],["2016-07-22",6.8039,6.9124,6.7749,6.8907,189300.0],["2016-07-25",6.8763,6.9124,6.8401,6.8545,79300.0],["2016-07-26",6.8328,6.8907,6.8256,6.869,96700.0],["2016-07-27",6.6953,6.9559,6.6953,6.9124,192100.0],["2016-07-28",6.9342,7.0138,6.8328,6.9921,161000.0],["2016-07-29",6.9776,7.0427,6.9414,6.9848,270700.0],["2016-08-01",6.9848,7.05,6.9269,6.9559,218900.0],["2016-08-02",6.9486,6.9993,6.8907,6.9197,183000.0],["2016-08-03",6.8907,7.0355,6.8907,7.0283,153100.0],["2016-08-04",7.0064,7.1085,6.9991,7.0428,172500.0],["2016-08-05",7.1012,7.2834,7.072,7.2178,417600.0],["2016-08-08",7.2032,7.2178,7.1376,7.1595,222800.0],["2016-08-09",7.1668,7.2178,7.123,7.1887,231600.0],["2016-08-10",7.1959,7.2032,7.1157,7.1303,185600.0],["2016-08-11",7.1376,7.1887,7.1303,7.1668,175400.0],["2016-08-12",7.1376,7.1595,7.0866,7.1595,137300.0],["2016-08-15",7.1887,7.2324,7.1741,7.2251,181400.0],["2016-08-16",7.2105,7.2324,7.1814,7.2032,139400.0],["2016-08-17",7.1814,7.2324,7.1741,7.1959,130000.0],["2016-08-18",7.1741,7.2616,7.1741,7.247,167200.0],["2016-08-19",7.2397,7.2543,7.1887,7.2324,293300.0],["2016-08-22",7.2032,7.2543,7.1887,7.247,150100.0],["2016-08-23",7.2543,7.2689,7.1668,7.2397,202100.0],["2016-08-24",7.2251,7.247,7.2251,7.247,112700.0],["2016-08-25",7.2251,7.2834,7.2178,7.2761,163100.0],["2016-08-26",7.2761,7.2907,7.2105,7.2761,334000.0],["2016-08-29",7.2689,7.3272,7.2543,7.3126,188300.0],["2016-08-30",7.3272,7.4438,7.3126,7.4438,203200.0],["2016-08-31",7.4365,7.4803,7.3782,7.4438,369800.0],["2016-09-01",7.4657,7.4949,7.3345,7.4438,182000.0],["2016-09-02",7.4511,7.5313,7.3855,7.5313,179000.0],["2016-09-06",7.5094,7.5167,7.3709,7.3855,191300.0],["2016-09-07",7.3636,7.5022,7.3636,7.4949,212500.0],["2016-09-08",7.5094,7.5459,7.4657,7.524,166600.0],["2016-09-09",7.4949,7.5532,7.4147,7.4147,211600.0],["2016-09-12",7.3636,7.4584,7.298,7.4584,153100.0],["2016-09-13",7.349,7.3928,7.2834,7.3563,158400.0],["2016-09-14",7.349,7.3709,7.2543,7.2543,112800.0],["2016-09-15",7.2616,7.3418,7.2543,7.3345,91000.0],["2016-09-16",7.3199,7.3272,7.2543,7.2907,678100.0],["2016-09-19",7.3126,7.4001,7.2616,7.3053,158800.0],["2016-09-20",7.349,7.3636,7.2907,7.298,115000.0],["2016-09-21",7.3782,7.4292,7.3418,7.4074,183600.0],["2016-09-22",7.4147,7.5022,7.3928,7.5022,252400.0],["2016-09-23",7.4657,7.5094,7.4438,7.4438,181300.0],["2016-09-26",7.3855,7.4147,7.2397,7.2397,213200.0],["2016-09-27",7.2032,7.3053,7.1959,7.298,203300.0],["2016-09-28",7.3199,7.422,7.298,7.4074,175300.0],["2016-09-29",7.3928,7.4292,7.2397,7.247,115200.0],["2016-09-30",7.2616,7.4147,7.2543,7.3563,230100.0],["2016-10-03",7.349,7.3636,7.1085,7.1157,545000.0],["2016-10-04",7.1449,7.1814,7.1012,7.123,548900.0],["2016-10-05",7.1595,7.2761,7.1522,7.2689,585200.0],["2016-10-06",7.2543,7.2834,7.2251,7.247,427700.0],["2016-10-07",7.2251,7.2689,7.1741,7.2324,228800.0],["2016-10-10",7.2907,7.3345,7.2543,7.3053,221700.0],["2016-10-11",7.3053,7.3272,7.1814,7.2178,205600.0],["2016-10-12",7.2251,7.2761,7.2032,7.2105,206700.0],["2016-10-13",7.1376,7.1376,7.0137,7.0793,298300.0],["2016-10-14",7.1449,7.2178,7.1303,7.1303,213600.0],["2016-10-17",7.1303,7.2251,7.1157,7.123,125600.0],["2016-10-18",7.2251,7.2251,7.123,7.1668,146700.0],["2016-10-19",7.1887,7.2834,7.1595,7.2251,200600.0],["2016-10-20",7.2324,7.2907,7.1959,7.2251,151900.0],["2016-10-21",7.1376,7.2397,7.1376,7.2251,154100.0],["2016-10-24",7.2543,7.3126,7.247,7.2907,167200.0],["2016-10-25",7.2907,7.3053,7.2397,7.2761,116300.0],["2016-10-26",7.3272,7.3345,7.1668,7.2251,238300.0],["2016-10-27",7.2907,7.4657,7.2761,7.4292,437600.0],["2016-10-28",7.4584,7.4584,7.3345,7.3636,250700.0],["2016-10-31",7.3636,7.422,7.2907,7.4074,368700.0],["2016-11-01",7.4584,7.4584,7.3636,7.3855,297600.0],["2016-11-02",7.349,7.3782,7.2543,7.2834,251400.0],["2016-11-03",7.3201,7.4303,7.3201,7.3642,309700.0],["2016-11-04",7.3422,7.467,7.3348,7.3642,250600.0],["2016-11-07",7.5184,7.5478,7.4009,7.4009,608200.0],["2016-11-08",7.3715,7.4523,7.3495,7.4303,215100.0],["2016-11-09",7.5257,7.6873,7.511,7.6873,712300.0],["2016-11-10",7.7093,8.0617,7.6873,7.9589,748900.0],["2016-11-11",7.9369,8.2453,7.9369,8.2379,898700.0],["2016-11-14",8.3407,8.6271,8.3407,8.4729,433000.0],["2016-11-15",8.4141,8.5096,8.2379,8.4802,270100.0],["2016-11-16",8.4729,8.583,8.3994,8.5536,467500.0],["2016-11-17",8.5536,8.7666,8.5536,8.7225,333100.0],["2016-11-18",8.7078,8.9061,8.6638,8.8914,498300.0],["2016-11-21",8.9061,8.9428,8.7886,8.9207,284400.0],["2016-11-22",8.9428,9.0382,8.9207,9.0382,298500.0],["2016-11-23",9.0602,9.1557,9.0162,9.1557,204300.0],["2016-11-25",9.1483,9.1997,9.1043,9.1997,101300.0],["2016-11-28",9.1337,9.163,9.0823,9.1116,342700.0],["2016-11-29",9.1557,9.3025,9.1043,9.2585,338800.0],["2016-11-30",9.3613,9.4053,9.1997,9.2658,267400.0],["2016-12-01",9.3246,9.4347,9.3099,9.4053,314300.0],["2016-12-02",9.3539,9.4127,9.2805,9.3539,225000.0],["2016-12-05",9.398,9.5668,9.3833,9.5522,305000.0],["2016-12-06",9.5815,9.8018,9.5008,9.7871,272900.0],["2016-12-07",9.7577,9.8752,9.6696,9.8605,240300.0],["2016-12-08",9.9119,10.1836,9.8679,10.1395,412400.0],["2016-12-09",10.1102,10.1762,10.0514,10.1322,352800.0],["2016-12-12",10.0881,10.2056,9.934,9.9854,486200.0],["2016-12-13",9.978,10.1175,9.9413,10.0955,294100.0],["2016-12-14",10.0,10.1322,9.9413,10.0221,257400.0],["2016-12-15",9.978,10.235,9.978,10.1762,426500.0],["2016-12-16",10.2203,10.3157,10.0221,10.0441,1042700.0],["2016-12-19",10.0881,10.3011,10.0,10.2497,325800.0],["2016-12-20",10.3231,10.4626,10.279,10.4626,271600.0],["2016-12-21",10.4259,10.4406,10.3451,10.3818,264300.0],["2016-12-22",10.3892,10.492,10.3011,10.3818,231200.0],["2016-12-23",10.3745,10.5287,10.3231,10.3451,172700.0],["2016-12-27",10.3158,10.4406,10.3158,10.4112,212400.0],["2016-12-28",10.3892,10.4259,10.3451,10.3745,290400.0],["2016-12-29",10.3965,10.4406,10.279,10.3892,157700.0],["2016-12-30",10.4039,10.4332,10.3231,10.4112,179300.0],["2017-01-03",10.514,10.5948,10.3231,10.4185,385400.0],["2017-01-04",10.4699,10.5507,10.3892,10.4773,477500.0],["2017-01-05",10.4259,10.4626,10.1395,10.2056,236700.0],["2017-01-06",10.2864,10.3084,10.1762,10.1983,238600.0],["2017-01-09",10.1102,10.1689,9.9633,10.0147,405300.0],["2017-01-10",10.0221,10.3157,9.9633,10.2937,308500.0],["2017-01-11",10.279,10.3598,10.1689,10.3598,257800.0],["2017-01-12",10.3231,10.3231,10.0294,10.1836,245700.0],["2017-01-13",10.2423,10.4626,10.2203,10.3304,284800.0],["2017-01-17",10.2203,10.2937,9.8605,9.8679,201100.0],["2017-01-18",9.9266,10.0514,9.8459,10.0514,178500.0],["2017-01-19",10.0588,10.0881,9.8458,9.9193,278000.0],["2017-01-20",9.9119,10.0735,9.9119,10.0147,170400.0],["2017-01-23",9.9927,10.0441,9.8899,9.9707,140500.0],["2017-01-24",10.0294,10.2203,9.8826,10.1762,253400.0],["2017-01-25",10.3525,10.6021,10.2423,10.5727,609000.0],["2017-01-26",10.6094,10.7269,10.5066,10.5654,383200.0],["2017-01-27",10.5213,10.6461,10.4406,10.6094,424700.0],["2017-01-30",10.5727,10.5727,10.1689,10.3084,526400.0],["2017-01-31",10.2497,10.4039,10.2276,10.3671,392100.0],["2017-02-01",10.4185,10.6168,10.3011,10.3965,396100.0],["2017-02-02",10.3301,10.3596,10.2045,10.271,309300.0],["2017-02-03",10.4556,10.5294,10.367,10.4187,591300.0],["2017-02-06",10.3522,10.4334,10.2341,10.2341,335900.0],["2017-02-07",10.2341,10.271,10.0126,10.0495,647700.0],["2017-02-08",9.9904,10.0421,9.8723,9.9313,482500.0],["2017-02-09",9.9756,10.1528,9.9609,10.0569,384300.0],["2017-02-10",10.1233,10.1676,10.0495,10.0864,256600.0],["2017-02-13",10.1455,10.2858,10.1381,10.1898,410300.0],["2017-02-14",10.1898,10.3965,10.1455,10.3744,427100.0],["2017-02-15",10.4039,10.4482,10.3374,10.3965,292800.0],["2017-02-16",10.3596,10.5147,10.3005,10.4925,408600.0],["2017-02-17",10.4261,10.5516,10.3522,10.5442,727800.0],["2017-02-21",10.5885,10.618,10.5294,10.618,290200.0],["2017-02-22",10.559,10.7731,10.4999,10.7731,540100.0],["2017-02-23",10.7509,10.7657,10.3744,10.5073,492300.0],["2017-02-24",10.3448,10.4334,10.3005,10.3744,343900.0],["2017-02-27",10.3596,10.4482,10.3301,10.4334,409100.0],["2017-02-28",10.367,10.4039,10.1971,10.2858,479600.0],["2017-03-01",10.5147,10.6328,10.4777,10.5811,746900.0],["2017-03-02",10.5811,10.6106,10.3227,10.3301,584300.0],["2017-03-03",10.367,10.4556,10.3448,10.4113,355000.0],["2017-03-06",10.3301,10.4187,10.2119,10.4039,330500.0],["2017-03-07",10.3817,10.4482,10.3301,10.3522,312100.0],["2017-03-08",10.4408,10.463,10.2119,10.2193,366400.0],["2017-03-09",10.2636,10.3374,10.1824,10.2045,227700.0],["2017-03-10",10.2931,10.2931,10.0569,10.1307,265300.0],["2017-03-13",10.1307,10.2415,10.0716,10.1381,251000.0],["2017-03-14",10.0495,10.1233,9.983,10.1012,191800.0],["2017-03-15",10.1455,10.1972,9.983,9.983,363900.0],["2017-03-16",10.0347,10.1455,10.0199,10.1233,536300.0],["2017-03-17",10.1676,10.2267,9.9904,10.2193,1583200.0],["2017-03-20",10.1971,10.1971,10.0347,10.0421,363000.0],["2017-03-21",10.1085,10.1528,9.5252,9.5326,524900.0],["2017-03-22",9.4735,9.5917,9.3628,9.4588,466200.0],["2017-03-23",9.4514,9.6803,9.4514,9.5917,304400.0],["2017-03-24",9.6138,9.695,9.5178,9.5917,374600.0],["2017-03-27",9.2963,9.5104,9.2372,9.5031,355600.0],["2017-03-28",9.4514,9.695,9.4366,9.6803,392200.0],["2017-03-29",9.6581,9.6581,9.4957,9.5031,258200.0],["2017-03-30",9.5326,9.8944,9.4661,9.8723,405100.0],["2017-03-31",9.8206,9.8501,9.7467,9.791,434100.0],["2017-04-03",9.791,9.8206,9.5104,9.6212,426900.0],["2017-04-04",9.5548,9.6434,9.5326,9.636,367400.0],["2017-04-05",9.7098,9.8058,9.3775,9.4071,434300.0],["2017-04-06",9.3997,9.5769,9.3259,9.5474,326800.0],["2017-04-07",9.4661,9.5695,9.4366,9.5621,415600.0],["2017-04-10",9.5695,9.5695,9.2963,9.3406,395000.0],["2017-04-11",9.2889,9.5326,9.2668,9.5326,409600.0],["2017-04-12",9.5105,9.5474,9.3037,9.3702,303300.0],["2017-04-13",9.3185,9.4145,9.0674,9.0674,643700.0],["2017-04-17",9.0896,9.3111,9.0379,9.3037,286300.0],["2017-04-18",9.1929,9.3111,9.0969,9.3111,672100.0],["2017-04-19",9.3997,9.4883,9.3111,9.3628,350800.0],["2017-04-20",9.4218,9.6655,9.4071,9.6507,500300.0],["2017-04-21",9.5695,9.636,9.4809,9.5991,502500.0],["2017-04-24",9.8649,9.9092,9.5769,9.6877,869500.0],["2017-04-25",9.8058,9.8796,9.6434,9.8206,587800.0],["2017-04-26",9.828,10.0273,9.8058,9.9387,493400.0],["2017-04-27",9.9978,10.0347,9.7467,9.7541,357400.0],["2017-04-28",9.7984,9.7984,9.5326,9.5326,399000.0],["2017-05-01",9.5548,9.6729,9.4588,9.6434,398100.0],["2017-05-02",9.6434,9.6655,9.4809,9.54,275300.0],["2017-05-03",9.488,9.6663,9.4211,9.6217,408300.0],["2017-05-04",9.7109,9.7183,9.54,9.6143,361300.0],["2017-05-05",9.644,9.644,9.4434,9.5697,325800.0],["2017-05-08",9.5697,9.6291,9.5474,9.6069,244300.0],["2017-05-09",9.6514,9.7406,9.4954,9.54,436300.0],["2017-05-10",9.5177,9.6143,9.488,9.5697,284200.0],["2017-05-11",9.5103,9.5326,9.3022,9.4434,501800.0],["2017-05-12",9.3765,9.5251,9.3319,9.4657,502400.0],["2017-05-15",9.5177,9.5994,9.4805,9.5623,281300.0],["2017-05-16",9.592,9.6217,9.488,9.6217,350000.0],["2017-05-17",9.6217,9.6217,9.0496,9.1313,434100.0],["2017-05-18",9.1239,9.3022,9.1239,9.2651,496200.0],["2017-05-19",9.2651,9.3394,9.1239,9.1462,560200.0],["2017-05-22",9.1982,9.2428,9.0793,9.2205,363100.0],["2017-05-23",9.2502,9.3765,9.1388,9.3394,343400.0],["2017-05-24",9.3617,9.4137,9.2354,9.3394,337000.0],["2017-05-25",9.3468,9.4137,9.2502,9.3468,263000.0],["2017-05-26",9.3097,9.3245,9.2279,9.2651,262400.0],["2017-05-30",9.2279,9.2428,9.0496,9.1759,454200.0],["2017-05-31",9.1908,9.1908,8.953,9.1239,582400.0],["2017-06-01",9.1685,9.3542,9.0719,9.3468,445600.0],["2017-06-02",9.3097,9.4805,9.2131,9.2428,930200.0],["2017-06-05",9.2651,9.3691,9.2576,9.2725,374300.0],["2017-06-06",9.1611,9.2725,9.0942,9.1833,393200.0],["2017-06-07",9.2205,9.3171,9.1982,9.2725,345900.0],["2017-06-08",9.2502,9.6291,9.2279,9.488,868000.0],["2017-06-09",9.5474,9.8,9.4954,9.7629,1589800.0],["2017-06-12",9.7777,9.9858,9.6737,9.7406,758700.0],["2017-06-13",9.8149,9.9189,9.7034,9.8,566200.0],["2017-06-14",9.7257,9.7926,9.54,9.7926,466200.0],["2017-06-15",9.7257,9.9263,9.6737,9.7852,364800.0],["2017-06-16",9.6663,9.7555,9.5697,9.5846,1272800.0],["2017-06-19",9.6589,9.7257,9.488,9.5028,454500.0],["2017-06-20",9.4805,9.5028,9.3691,9.3765,300900.0],["2017-06-21",9.3988,9.4137,9.2502,9.2576,386500.0],["2017-06-22",9.2502,9.3245,9.1685,9.2354,288600.0],["2017-06-23",9.2874,9.2948,9.1388,9.1685,1164900.0],["2017-06-26",9.1685,9.2651,9.1016,9.1908,347100.0],["2017-06-27",9.2428,9.3394,9.1536,9.2576,596100.0],["2017-06-28",9.3171,9.4285,9.3022,9.4211,367300.0],["2017-06-29",9.5994,9.6143,9.3691,9.5103,400400.0],["2017-06-30",9.5474,9.5474,9.3319,9.4211,451100.0],["2017-07-03",9.4805,9.7555,9.4508,9.7257,229700.0],["2017-07-05",9.7332,9.7332,9.4285,9.5548,373600.0],["2017-07-06",9.54,9.5771,9.4137,9.4211,401800.0],["2017-07-07",9.4805,9.696,9.4285,9.696,517100.0],["2017-07-10",9.6589,9.6737,9.4805,9.5326,404900.0],["2017-07-11",9.5548,9.5697,9.3988,9.5326,520300.0],["2017-07-12",9.5028,9.6366,9.488,9.5548,309800.0],["2017-07-13",9.5771,9.592,9.4657,9.5771,351600.0],["2017-07-14",9.4805,9.5474,9.3319,9.4954,394300.0],["2017-07-17",9.5548,9.592,9.4211,9.5623,528400.0],["2017-07-18",9.488,9.6366,9.4657,9.6291,516400.0],["2017-07-19",9.6291,9.7183,9.5623,9.644,460300.0],["2017-07-20",9.6366,9.7034,9.5846,9.6663,478600.0],["2017-07-21",9.748,9.748,9.4805,9.5028,369900.0],["2017-07-24",9.4954,9.6143,9.4954,9.592,345400.0],["2017-07-25",9.7183,9.8223,9.6886,9.7926,437900.0],["2017-07-26",9.6737,9.8149,9.5103,9.5177,337100.0],["2017-07-27",9.5846,9.7257,9.5177,9.6217,300000.0],["2017-07-28",9.6143,9.6366,9.5103,9.6069,250600.0],["2017-07-31",9.6589,9.7332,9.5846,9.6812,288800.0],["2017-08-01",9.7183,9.748,9.6291,9.696,243300.0],["2017-08-02",9.696,9.7257,9.5771,9.644,300700.0],["2017-08-03",9.644,9.7038,9.5094,9.5468,265900.0],["2017-08-04",9.644,9.7188,9.6066,9.6739,268300.0],["2017-08-07",9.6814,9.6963,9.5618,9.5842,228200.0],["2017-08-08",9.5692,9.7412,9.502,9.5917,218400.0],["2017-08-09",9.487,9.6141,9.4571,9.5767,453600.0],["2017-08-10",9.487,9.502,9.3225,9.33,403900.0],["2017-08-11",9.2702,9.4272,9.2403,9.2852,476500.0],["2017-08-14",9.4197,9.5767,9.4122,9.5618,309300.0],["2017-08-15",9.6515,9.6814,9.5169,9.5244,316000.0],["2017-08-16",9.5543,9.6291,9.502,9.5393,425000.0],["2017-08-17",9.4646,9.5244,9.2926,9.3076,504000.0],["2017-08-18",9.2253,9.3973,9.1805,9.3375,517400.0],["2017-08-21",9.33,9.3674,9.2403,9.3524,281200.0],["2017-08-22",9.3898,9.4422,9.3749,9.4347,241900.0],["2017-08-23",9.3375,9.4945,9.3225,9.4272,261000.0],["2017-08-24",9.4945,9.4945,9.3674,9.4422,274400.0],["2017-08-25",9.487,9.5767,9.4496,9.5468,267100.0],["2017-08-28",9.5692,9.5842,9.4496,9.502,290000.0],["2017-08-29",9.3973,9.4721,9.3375,9.4347,346200.0],["2017-08-30",9.4422,9.5692,9.3823,9.4272,440400.0],["2017-08-31",9.4795,9.4945,9.3749,9.4272,610800.0],["2017-09-01",9.4197,9.5692,9.4197,9.487,312900.0],["2017-09-05",9.4496,9.5543,9.3674,9.3898,667000.0],["2017-09-06",9.4347,9.4721,9.33,9.345,331600.0],["2017-09-07",9.3225,9.33,9.0235,9.0758,509500.0],["2017-09-08",9.0684,9.3225,9.0684,9.1805,529700.0],["2017-09-11",9.3151,9.4347,9.2777,9.3599,611900.0],["2017-09-12",9.4048,9.6963,9.3898,9.6963,625100.0],["2017-09-13",9.6515,9.7711,9.5991,9.7711,483500.0],["2017-09-14",9.786,9.8309,9.7038,9.7262,528700.0],["2017-09-15",9.7412,9.8384,9.659,9.816,1911900.0],["2017-09-18",9.801,9.8982,9.7636,9.786,822400.0],["2017-09-19",9.786,9.8683,9.7786,9.801,712400.0],["2017-09-20",9.7711,9.958,9.7188,9.8982,735800.0],["2017-09-21",9.9057,10.0028,9.9057,9.9281,505800.0],["2017-09-22",9.8459,10.0328,9.8459,10.0028,415600.0],["2017-09-25",10.0028,10.1823,10.0028,10.0776,705500.0],["2017-09-26",10.0926,10.1823,10.0402,10.1524,325700.0],["2017-09-27",10.2795,10.6009,10.2346,10.5187,767500.0],["2017-09-28",10.4963,10.5785,10.3243,10.5635,419700.0],["2017-09-29",10.5336,10.6159,10.5262,10.5635,595800.0],["2017-10-02",10.571,10.6906,10.4963,10.6832,883600.0],["2017-10-03",10.6981,10.7131,10.571,10.7131,562600.0],["2017-10-04",10.6981,10.6981,10.4664,10.4888,379100.0],["2017-10-05",10.5411,10.6607,10.4888,10.6383,342800.0],["2017-10-06",10.6607,10.6981,10.571,10.6084,488900.0],["2017-10-09",10.6308,10.6607,10.5561,10.5785,285600.0],["2017-10-10",10.6308,10.6906,10.5561,10.6832,407100.0],["2017-10-11",10.6458,10.6906,10.5785,10.5934,335500.0],["2017-10-12",10.6084,10.6533,10.5411,10.5635,399300.0],["2017-10-13",10.5262,10.6308,10.3991,10.5411,339900.0],["2017-10-16",10.571,10.6832,10.5561,10.6159,289500.0],["2017-10-17",10.6383,10.6383,10.4066,10.4215,388300.0],["2017-10-18",10.4664,10.5561,10.429,10.4813,442900.0],["2017-10-19",10.257,10.6009,10.2047,10.5635,360700.0],["2017-10-20",10.6832,10.6832,10.5561,10.5635,289600.0],["2017-10-23",10.5934,10.6533,10.4664,10.4888,243000.0],["2017-10-24",10.5187,10.6308,10.4963,10.5561,403300.0],["2017-10-25",10.5934,10.5934,10.2944,10.5112,529800.0],["2017-10-26",10.5935,10.9149,10.5935,10.8701,901500.0],["2017-10-27",10.8402,11.0345,10.7729,10.9448,685800.0],["2017-10-30",10.8925,10.8925,10.6981,10.7504,581300.0],["2017-10-31",10.7654,10.9523,10.7205,10.885,480600.0],["2017-11-01",10.9672,10.9897,10.7729,10.8327,457200.0],["2017-11-02",10.7729,10.9598,10.6981,10.9448,284700.0],["2017-11-03",10.8697,10.9072,10.817,10.8697,179900.0],["2017-11-06",10.8321,10.8922,10.7644,10.8396,239900.0],["2017-11-07",10.8396,10.8471,10.4712,10.5088,354100.0],["2017-11-08",10.4487,10.4487,10.2908,10.3886,357100.0],["2017-11-09",10.3435,10.4261,10.2082,10.3585,577900.0],["2017-11-10",10.4036,10.4487,10.3284,10.3585,215300.0],["2017-11-13",10.3585,10.6441,10.3059,10.6441,650200.0],["2017-11-14",10.5614,10.6817,10.5614,10.6291,505200.0],["2017-11-15",10.5239,10.7043,10.5013,10.6066,317100.0],["2017-11-16",10.6892,10.7343,10.5915,10.6592,334100.0],["2017-11-17",10.569,10.7343,10.5464,10.6892,403200.0],["2017-11-20",10.7343,10.8245,10.6742,10.817,288100.0],["2017-11-21",10.8697,11.005,10.817,10.9298,738200.0],["2017-11-22",10.9373,11.0125,10.8621,10.8697,287300.0],["2017-11-24",10.9072,10.9072,10.7419,10.7719,335900.0],["2017-11-27",10.7945,10.8997,10.7719,10.7794,245700.0],["2017-11-28",10.8245,11.1553,10.7719,11.1403,638100.0],["2017-11-29",11.2305,11.5387,11.2004,11.5011,747900.0],["2017-11-30",11.5387,11.5913,11.3207,11.3507,773400.0],["2017-12-01",11.2981,11.4785,10.9974,11.3883,749500.0],["2017-12-04",11.5988,11.7792,11.4785,11.5161,584300.0],["2017-12-05",11.5462,11.5462,11.253,11.2681,468900.0],["2017-12-06",11.2305,11.3507,11.1929,11.1929,298500.0],["2017-12-07",11.1252,11.2831,11.1177,11.1854,449400.0],["2017-12-08",11.2831,11.2831,11.1102,11.1553,325600.0],["2017-12-11",11.1703,11.1778,10.9974,11.0275,292500.0],["2017-12-12",11.0801,11.1553,11.005,11.0876,373300.0],["2017-12-13",11.0801,11.1628,10.8922,10.8997,630700.0],["2017-12-14",10.9674,11.02,10.7569,10.787,557700.0],["2017-12-15",10.8245,11.223,10.8095,11.1177,1669300.0],["2017-12-18",11.2455,11.3507,11.1553,11.2305,341600.0],["2017-12-19",11.2681,11.2906,11.1478,11.1478,420900.0],["2017-12-20",11.2305,11.2305,10.9899,11.0801,315600.0],["2017-12-21",11.1252,11.1929,11.0876,11.1703,262800.0],["2017-12-22",11.2004,11.2004,11.0425,11.0651,240200.0],["2017-12-26",11.035,11.1102,10.9148,10.9749,234600.0],["2017-12-27",10.9599,11.0275,10.8772,10.8922,328600.0],["2017-12-28",10.8922,10.9148,10.802,10.8847,216200.0],["2017-12-29",10.8922,10.8997,10.7569,10.7644,434500.0],["2018-01-02",10.802,10.8546,10.6216,10.7043,401500.0],["2018-01-03",10.6742,10.6817,10.5239,10.6216,507200.0],["2018-01-04",10.7494,11.005,10.7268,10.8245,654400.0],["2018-01-05",10.8546,10.9072,10.802,10.8922,296500.0],["2018-01-08",10.8997,10.9148,10.7945,10.8997,544600.0],["2018-01-09",10.9373,11.0876,10.9298,10.9899,848100.0],["2018-01-10",10.9674,11.1628,10.9674,10.9899,663100.0],["2018-01-11",11.0952,11.2981,11.0576,11.253,786300.0],["2018-01-12",11.2981,11.4635,11.2455,11.3432,353200.0],["2018-01-16",11.4409,11.4485,11.1854,11.238,567300.0],["2018-01-17",11.253,11.3132,11.1403,11.2906,404300.0],["2018-01-18",11.3056,11.3282,11.1478,11.1929,363900.0],["2018-01-19",11.1478,11.3808,11.1478,11.3808,433100.0],["2018-01-22",11.3056,11.3507,11.223,11.3507,274000.0],["2018-01-23",11.3132,11.3432,11.1628,11.2605,278300.0],["2018-01-24",11.3132,11.3733,11.1403,11.1854,430500.0],["2018-01-25",11.2831,11.2831,10.9448,11.1553,1023200.0],["2018-01-26",11.1553,11.1703,10.9599,11.1478,522200.0],["2018-01-29",11.1102,11.1778,11.0275,11.0275,406000.0],["2018-01-30",10.8997,11.02,10.8245,10.8546,727400.0],["2018-01-31",10.8922,11.005,10.8321,10.8772,494700.0],["2018-02-01",10.8545,11.0283,10.7411,11.0283,520300.0],["2018-02-02",10.9603,11.1342,10.915,10.9679,500800.0],["2018-02-05",10.7865,11.0208,10.469,10.4766,736900.0],["2018-02-06",10.2422,10.6126,10.2044,10.5295,1215900.0],["2018-02-07",10.5068,10.6126,10.4312,10.5521,613800.0],["2018-02-08",10.5975,10.6126,10.2649,10.2725,650200.0],["2018-02-09",10.3934,10.5824,10.2725,10.5143,876800.0],["2018-02-12",10.5446,10.6277,10.3934,10.4992,456500.0],["2018-02-13",10.4161,10.5521,10.3858,10.5295,295200.0],["2018-02-14",10.4841,10.7411,10.4388,10.726,463700.0],["2018-02-15",10.8091,10.8318,10.7335,10.8016,318900.0],["2018-02-16",10.7487,10.983,10.7335,10.915,490300.0],["2018-02-20",10.8923,11.0132,10.7033,10.7638,407700.0],["2018-02-21",10.7638,10.9679,10.7638,10.8621,311500.0],["2018-02-22",10.8847,10.9225,10.6958,10.7109,389600.0],["2018-02-23",10.7562,10.8772,10.7487,10.8621,249800.0],["2018-02-26",10.8923,10.9528,10.8091,10.9528,308700.0],["2018-02-27",10.9301,11.0964,10.7638,10.7638,324800.0],["2018-02-28",10.7865,10.8545,10.5597,10.5597,581600.0],["2018-03-01",10.537,10.6428,10.4992,10.5295,426800.0],["2018-03-02",10.469,10.7865,10.4085,10.7562,368600.0],["2018-03-05",10.6731,10.9528,10.5824,10.8998,445600.0],["2018-03-06",10.9301,11.0435,10.7865,11.0359,427500.0],["2018-03-07",10.9528,11.172,10.9528,11.1417,598500.0],["2018-03-08",11.1493,11.1795,10.9074,10.9452,701900.0],["2018-03-09",11.0586,11.2702,11.0359,11.2551,359300.0],["2018-03-12",11.2627,11.4214,11.2324,11.3005,407700.0],["2018-03-13",11.3307,11.3307,11.1568,11.1795,638800.0],["2018-03-14",11.2324,11.3231,11.0359,11.0359,464800.0],["2018-03-15",11.0813,11.1493,10.9906,11.1039,426800.0],["2018-03-16",11.1266,11.2853,11.0888,11.1946,1330900.0],["2018-03-19",11.1493,11.2173,10.9754,11.1568,675000.0],["2018-03-20",11.1568,11.172,11.0132,11.0661,293900.0],["2018-03-21",11.0586,11.1871,10.983,11.0813,326300.0],["2018-03-22",10.9603,11.0208,10.7184,10.7184,538000.0],["2018-03-23",10.7562,10.7562,10.3707,10.3707,884300.0],["2018-03-26",10.5295,10.6731,10.4765,10.6428,493700.0],["2018-03-27",10.6504,10.6958,10.4312,10.4766,642900.0],["2018-03-28",10.4992,10.7184,10.4236,10.6353,568800.0],["2018-03-29",10.6731,10.7865,10.6051,10.6806,1010300.0],["2018-04-02",10.6504,10.726,10.3632,10.4917,786600.0],["2018-04-03",10.5295,10.658,10.4765,10.6353,700100.0],["2018-04-04",10.5295,10.8545,10.4917,10.8243,700500.0],["2018-04-05",10.8923,10.9074,10.7411,10.8847,458100.0],["2018-04-06",10.794,10.8621,10.4917,10.5899,619100.0],["2018-04-09",10.6428,10.8091,10.5975,10.6051,324400.0],["2018-04-10",10.7487,10.8167,10.6428,10.7713,403800.0],["2018-04-11",10.6806,10.7638,10.658,10.7411,291300.0],["2018-04-12",10.8016,10.9603,10.8016,10.9074,268500.0],["2018-04-13",10.983,10.983,10.7487,10.7789,276500.0],["2018-04-16",10.8545,10.9301,10.8016,10.8923,302400.0],["2018-04-17",10.9376,10.9376,10.6958,10.794,402600.0],["2018-04-18",10.8091,10.8621,10.7713,10.7789,386400.0],["2018-04-19",10.7865,10.9754,10.7865,10.9376,390600.0],["2018-04-20",10.9528,11.1568,10.9376,11.1493,1465000.0],["2018-04-23",11.1795,11.308,11.1342,11.3005,501700.0],["2018-04-24",11.3231,11.5499,11.1342,11.5121,945500.0],["2018-04-25",11.5423,11.6406,11.4592,11.5423,924300.0],["2018-04-26",11.5499,11.7086,11.4819,11.5801,641800.0],["2018-04-27",11.5953,11.6708,11.5197,11.5575,550700.0],["2018-04-30",11.5801,11.6406,11.4441,11.4441,497700.0],["2018-05-01",11.4592,11.5801,11.2853,11.5272,586600.0],["2018-05-02",11.5121,11.6331,11.3685,11.497,678800.0],["2018-05-03",11.4362,11.5122,11.3221,11.4133,547700.0],["2018-05-04",11.3677,11.6795,11.3221,11.5578,474900.0],["2018-05-07",11.6339,11.7099,11.5274,11.6339,1159500.0],["2018-05-08",11.7403,11.8164,11.6719,11.7859,807400.0],["2018-05-09",11.8392,11.9988,11.8011,11.9532,479500.0],["2018-05-10",11.9076,11.976,11.8164,11.9152,408600.0],["2018-05-11",11.9456,11.976,11.9,11.9228,671700.0],["2018-05-14",11.9456,11.9532,11.7403,11.7631,655100.0],["2018-05-15",11.7631,11.9076,11.7631,11.8544,624000.0],["2018-05-16",11.8468,11.9304,11.8011,11.8696,548700.0],["2018-05-17",11.9,11.9988,11.8468,11.976,695600.0],["2018-05-18",11.9988,11.9988,11.8392,11.862,705200.0],["2018-05-21",11.8924,12.0064,11.8924,12.0064,394000.0],["2018-05-22",12.0217,12.1585,11.9988,12.0521,689600.0],["2018-05-23",12.0293,12.0597,11.9152,11.9836,369800.0],["2018-05-24",11.9456,11.976,11.7631,11.9684,333200.0],["2018-05-25",11.9152,11.9988,11.8924,11.9304,335100.0],["2018-05-29",11.7935,11.9228,11.6643,11.7403,571700.0],["2018-05-30",11.8544,12.0445,11.8468,11.9988,572300.0],["2018-05-31",11.976,12.0445,11.8848,11.9304,447600.0],["2018-06-01",12.0445,12.1357,12.0217,12.0597,452800.0],["2018-06-04",12.1053,12.2422,12.0673,12.2194,473500.0],["2018-06-05",12.1813,12.2498,12.1129,12.2194,346200.0],["2018-06-06",12.2574,12.4095,12.2574,12.3866,432100.0],["2018-06-07",12.4247,12.4703,12.3182,12.3638,334000.0],["2018-06-08",12.341,12.4399,12.341,12.3942,359500.0],["2018-06-11",12.4247,12.4627,12.2194,12.2574,347300.0],["2018-06-12",12.2802,12.3486,12.0901,12.1661,380600.0],["2018-06-13",12.2041,12.303,12.0977,12.1433,460400.0],["2018-06-14",12.1585,12.1585,11.9912,12.1433,451400.0],["2018-06-15",12.0749,12.2041,11.9684,12.1509,1726900.0],["2018-06-18",12.0825,12.2422,12.0064,12.1813,390400.0],["2018-06-19",12.1129,12.341,12.1129,12.3258,463100.0],["2018-06-20",12.3942,12.4399,12.3182,12.3866,345200.0],["2018-06-21",12.3638,12.4094,12.2422,12.3106,397600.0],["2018-06-22",12.4095,12.4095,12.1965,12.2422,855200.0],["2018-06-25",12.2194,12.2194,12.0141,12.1053,542100.0],["2018-06-26",12.1661,12.1737,12.0445,12.1433,452700.0],["2018-06-27",12.1661,12.1661,11.9152,11.9304,758800.0],["2018-06-28",11.938,12.0064,11.862,11.9228,522900.0],["2018-06-29",12.0445,12.0673,11.7935,11.7935,642600.0],["2018-07-02",11.7175,11.9684,11.7175,11.9684,438300.0],["2018-07-03",11.9836,12.0749,11.9,11.9076,188200.0],["2018-07-05",11.9912,12.0141,11.8696,12.0141,335800.0],["2018-07-06",11.976,12.0825,11.9076,12.0521,326200.0],["2018-07-09",12.1053,12.2878,12.1053,12.265,248300.0],["2018-07-10",12.3334,12.341,12.0901,12.1433,383200.0],["2018-07-11",12.0825,12.2118,12.0825,12.1053,237300.0],["2018-07-12",12.1585,12.1585,11.8924,12.0141,325400.0],["2018-07-13",11.976,12.0521,11.9076,11.9228,233600.0],["2018-07-16",11.976,12.0445,11.9532,12.0293,262700.0],["2018-07-17",12.0445,12.1737,12.0445,12.0749,252300.0],["2018-07-18",12.0673,12.2118,12.0673,12.2041,310300.0],["2018-07-19",12.1661,12.2954,12.1129,12.265,315400.0],["2018-07-20",12.2802,12.3866,12.2194,12.3182,254500.0],["2018-07-23",12.2802,12.6832,12.2802,12.6224,517200.0],["2018-07-24",12.5995,12.6148,12.4018,12.4703,339100.0],["2018-07-25",12.7364,13.1166,12.6984,13.0254,1016500.0],["2018-07-26",13.0406,13.5272,13.0254,13.474,658700.0],["2018-07-27",13.512,13.6185,13.2991,13.3827,435300.0],["2018-07-30",13.4208,13.436,13.071,13.071,540100.0],["2018-07-31",13.1014,13.1014,12.7896,12.8277,699900.0],["2018-08-01",12.8657,13.0482,12.8429,13.0102,508500.0],["2018-08-02",12.9949,13.079,12.8726,13.0713,413700.0],["2018-08-03",13.0484,13.1019,12.8649,12.8879,228100.0],["2018-08-06",12.9031,12.9337,12.7961,12.8573,310600.0],["2018-08-07",12.9031,12.9337,12.7655,12.7808,440900.0],["2018-08-08",12.7732,12.8802,12.7044,12.8649,329600.0],["2018-08-09",12.8496,12.8955,12.7579,12.8114,300900.0],["2018-08-10",12.735,12.8573,12.6891,12.8114,259200.0],["2018-08-13",12.8191,12.9108,12.7426,12.7885,483000.0],["2018-08-14",12.8191,13.0484,12.8191,13.0025,278200.0],["2018-08-15",12.9796,13.0407,12.8802,12.8802,274200.0],["2018-08-16",12.9261,13.0637,12.9261,13.0331,327400.0],["2018-08-17",13.0025,13.0942,12.9719,13.0637,286900.0],["2018-08-20",13.0866,13.1095,12.9184,13.0407,287200.0],["2018-08-21",13.0407,13.2471,13.0407,13.2013,530600.0],["2018-08-22",13.1554,13.2242,13.1095,13.1783,254200.0],["2018-08-23",13.1248,13.1477,12.9337,13.0331,423400.0],["2018-08-24",13.0407,13.0637,12.9414,12.9719,275300.0],["2018-08-27",13.0102,13.0254,12.7885,12.8038,319000.0],["2018-08-28",12.8343,12.842,12.6815,12.7426,299900.0],["2018-08-29",12.7579,12.7808,12.6203,12.7655,179300.0],["2018-08-30",12.7732,12.7885,12.6585,12.7579,279700.0],["2018-08-31",12.712,12.8114,12.6968,12.8038,317600.0],["2018-09-04",12.7961,12.8955,12.7273,12.8343,237400.0],["2018-09-05",12.8343,12.8573,12.735,12.7426,805500.0],["2018-09-06",12.7732,12.8267,12.7197,12.7732,291600.0],["2018-09-07",12.8038,12.8114,12.628,12.712,268300.0],["2018-09-10",12.7732,12.8496,12.735,12.7732,329700.0],["2018-09-11",12.7503,12.8802,12.7426,12.7732,375300.0],["2018-09-12",12.7197,12.7426,12.5133,12.5592,411000.0],["2018-09-13",12.5897,12.5897,12.2916,12.3069,537800.0],["2018-09-14",12.3298,12.498,12.2381,12.4598,955500.0],["2018-09-17",12.4751,12.4751,12.2993,12.4445,399300.0],["2018-09-18",12.4674,12.5133,12.3451,12.3986,463000.0],["2018-09-19",12.3986,12.5439,12.3986,12.498,565800.0],["2018-09-20",12.5592,12.7273,12.5592,12.6432,368200.0],["2018-09-21",12.6509,12.712,12.5209,12.5744,1553800.0],["2018-09-24",12.5668,12.5897,12.3451,12.3451,419300.0],["2018-09-25",12.3986,12.5209,12.3757,12.4751,488200.0],["2018-09-26",12.5056,12.5592,12.1693,12.1922,450200.0],["2018-09-27",12.2152,12.3451,12.1464,12.2687,403000.0],["2018-09-28",12.2075,12.3604,12.2075,12.3375,404500.0],["2018-10-01",12.4369,12.4369,12.0394,12.0699,303700.0],["2018-10-02",12.0776,12.1387,11.94,11.9935,260900.0],["2018-10-03",12.0623,12.391,12.0088,12.3298,496400.0],["2018-10-04",12.3298,12.4598,12.2228,12.3222,269100.0],["2018-10-05",12.4139,12.4139,12.1846,12.261,432700.0],["2018-10-08",12.261,12.4139,12.2228,12.3757,184900.0],["2018-10-09",12.3451,12.4445,12.2916,12.391,372900.0],["2018-10-10",12.391,12.5821,12.2763,12.2763,374900.0],["2018-10-11",12.2075,12.2993,11.8865,11.8941,366200.0],["2018-10-12",12.0699,12.0852,11.275,11.5731,727600.0],["2018-10-15",11.5501,11.6724,11.5043,11.596,493500.0],["2018-10-16",11.6495,11.703,11.4278,11.6954,387300.0],["2018-10-17",11.6725,11.7718,11.4049,11.6495,522700.0],["2018-10-18",11.596,11.6877,11.4126,11.4431,837200.0],["2018-10-19",11.4202,11.4584,11.2597,11.2979,451600.0],["2018-10-22",11.3055,11.382,10.9386,11.0074,464200.0],["2018-10-23",10.7934,11.252,10.7475,11.1985,1182400.0],["2018-10-24",10.8087,10.8392,9.1805,9.1958,2055000.0],["2018-10-25",9.2416,10.006,9.2034,9.9373,1180500.0],["2018-10-26",9.8226,9.922,9.6086,9.8302,1075800.0],["2018-10-29",9.899,10.2583,9.8149,10.0901,898900.0],["2018-10-30",10.1207,10.5029,10.0901,10.4494,1608500.0],["2018-10-31",10.5793,10.6099,10.3042,10.3195,859400.0],["2018-11-01",10.1809,10.3271,10.0193,10.1579,789400.0],["2018-11-02",10.2117,10.381,10.1963,10.3502,676400.0],["2018-11-05",10.3272,10.4118,10.1194,10.2733,895100.0],["2018-11-06",10.281,10.5195,10.1963,10.4272,853100.0],["2018-11-07",10.4503,10.5734,10.2733,10.558,577400.0],["2018-11-08",10.7042,10.8196,10.6273,10.7658,661600.0],["2018-11-09",10.7427,10.8273,10.5965,10.6811,718000.0],["2018-11-12",10.6657,10.8581,10.5811,10.7119,572700.0],["2018-11-13",10.7427,10.9428,10.658,10.7812,814300.0],["2018-11-14",10.8581,10.9274,10.4272,10.5503,732000.0],["2018-11-15",10.458,10.7658,10.3964,10.7504,691600.0],["2018-11-16",10.5811,10.8273,10.5811,10.7581,1654600.0],["2018-11-19",10.7581,10.9736,10.6657,10.7504,523600.0],["2018-11-20",10.6504,10.7812,10.5349,10.5426,536900.0],["2018-11-21",10.5734,10.7735,10.458,10.5657,344600.0],["2018-11-23",10.4887,10.7119,10.4887,10.5657,155700.0],["2018-11-26",10.6888,10.8197,10.6119,10.635,364300.0],["2018-11-27",10.6196,10.6734,10.4734,10.5118,356400.0],["2018-11-28",10.5272,10.7812,10.4041,10.7504,505700.0],["2018-11-29",10.658,10.7427,10.5426,10.5657,515400.0],["2018-11-30",10.5349,10.7735,10.5349,10.7273,900000.0],["2018-12-03",10.8504,10.8504,10.5426,10.7119,508000.0],["2018-12-04",10.6427,10.6811,9.9578,10.0116,647000.0],["2018-12-06",9.8577,9.9501,9.6577,9.9424,762500.0],["2018-12-07",9.9501,10.0886,9.827,9.9578,563100.0],["2018-12-10",9.927,9.9424,9.673,9.85,877600.0],["2018-12-11",9.9655,10.1194,9.8731,9.9347,564700.0],["2018-12-12",10.0732,10.2348,9.9655,9.9809,899100.0],["2018-12-13",9.9501,9.9655,9.6577,9.6884,439600.0],["2018-12-14",9.5884,9.7885,9.4807,9.5037,396100.0],["2018-12-17",9.4653,9.6653,9.3883,9.4037,1186100.0],["2018-12-18",9.4884,9.5961,9.3037,9.3191,499200.0],["2018-12-19",9.3037,9.4961,8.9574,8.9728,768600.0],["2018-12-20",8.9266,9.1421,8.9266,8.9882,1017000.0],["2018-12-21",9.0497,9.1882,8.9343,8.9497,2585800.0],["2018-12-24",8.8727,8.9882,8.7958,8.7958,360300.0],["2018-12-26",8.7804,9.1805,8.7188,9.1652,705000.0],["2018-12-27",8.9574,9.0959,8.7573,9.0574,681700.0],["2018-12-28",9.0805,9.2498,9.0189,9.1728,484600.0],["2018-12-31",9.2344,9.296,9.0728,9.296,480200.0],["2019-01-02",9.1575,9.4345,9.1575,9.3806,463300.0],["2019-01-03",9.3806,9.5114,9.2652,9.3729,422400.0],["2019-01-04",9.5422,9.827,9.4268,9.8116,910600.0],["2019-01-07",9.7577,9.8885,9.6423,9.8423,437800.0],["2019-01-08",9.9039,9.9732,9.7731,9.8808,609000.0],["2019-01-09",9.8654,9.9732,9.8039,9.8654,301100.0],["2019-01-10",9.8423,9.9193,9.7731,9.8885,297900.0],["2019-01-11",9.8039,9.9193,9.7962,9.9039,406000.0],["2019-01-14",9.8346,9.9962,9.7885,9.8962,395500.0],["2019-01-15",9.8808,9.9732,9.7731,9.9655,292800.0],["2019-01-16",10.0501,10.1963,9.9501,10.1963,393200.0],["2019-01-17",10.1655,10.2271,10.0886,10.1963,526600.0],["2019-01-18",10.2194,10.3041,10.1732,10.2194,482500.0],["2019-01-22",10.1809,10.2733,10.1117,10.1809,506600.0],["2019-01-23",10.1886,10.2425,10.0886,10.1886,261500.0],["2019-01-24",10.1194,10.2194,10.0039,10.1271,227600.0],["2019-01-25",10.2117,10.3195,10.104,10.2656,283900.0],["2019-01-28",10.2117,10.3271,10.1502,10.3271,374200.0],["2019-01-29",10.3502,10.4503,10.3271,10.3964,346400.0],["2019-01-30",10.812,10.9043,10.3964,10.5118,554900.0],["2019-01-31",10.4887,10.5195,10.3271,10.4657,636900.0],["2019-02-01",10.458,10.5657,10.4272,10.5195,314400.0],["2019-02-04",10.5272,10.6811,10.4734,10.6657,293000.0],["2019-02-05",10.6811,10.7042,10.5118,10.6042,311800.0],["2019-02-06",10.5118,10.6427,10.4964,10.5888,319600.0],["2019-02-07",10.7128,10.8213,10.55,10.6198,597100.0],["2019-02-08",10.581,10.6275,10.488,10.5655,232500.0],["2019-02-11",10.5888,10.643,10.5268,10.6198,366500.0],["2019-02-12",10.6663,10.8058,10.6586,10.6896,215200.0],["2019-02-13",10.7051,10.7516,10.6043,10.6508,440500.0],["2019-02-14",10.5578,10.6896,10.5268,10.612,448500.0],["2019-02-15",10.7051,10.9454,10.7051,10.8679,357500.0],["2019-02-19",10.8136,10.9996,10.8058,10.9299,572300.0],["2019-02-20",10.9454,11.0694,10.8834,11.0539,494700.0],["2019-02-21",11.0461,11.0616,10.9299,11.0229,367600.0],["2019-02-22",11.0616,11.1624,11.0229,11.0771,341300.0],["2019-02-25",11.1857,11.1857,10.9996,11.0074,376500.0],["2019-02-26",10.9764,11.0306,10.8523,10.8601,256800.0],["2019-02-27",10.8446,10.9764,10.8368,10.8911,278200.0],["2019-02-28",10.8911,10.9686,10.8601,10.8989,258300.0],["2019-03-01",10.9531,10.9996,10.7903,10.8601,245600.0],["2019-03-04",10.8523,10.9376,10.7438,10.8213,338900.0],["2019-03-05",10.9454,10.9454,10.7438,10.7671,683300.0],["2019-03-06",10.7826,10.7903,10.4725,10.5578,592800.0],["2019-03-07",10.5113,10.519,10.271,10.2942,362200.0],["2019-03-08",10.2477,10.4338,10.1935,10.3562,292900.0],["2019-03-11",10.4183,10.519,10.3097,10.457,341900.0],["2019-03-12",10.4725,10.5268,10.2865,10.3407,493100.0],["2019-03-13",10.4028,10.4725,10.3485,10.3485,346200.0],["2019-03-14",10.3097,10.4725,10.3097,10.4105,249700.0],["2019-03-15",10.4183,10.5423,10.4105,10.4493,1386900.0],["2019-03-18",10.4493,10.6431,10.4493,10.4803,455900.0],["2019-03-19",10.5423,10.5423,10.1702,10.1779,265700.0],["2019-03-20",10.1702,10.2632,9.9066,9.9066,570100.0],["2019-03-21",9.8446,10.0694,9.7981,9.8524,523000.0],["2019-03-22",9.7516,9.8059,9.4105,9.4881,811600.0],["2019-03-25",9.5036,9.6896,9.457,9.5423,420900.0],["2019-03-26",9.5811,9.7981,9.5811,9.7361,390400.0],["2019-03-27",9.7051,9.8059,9.6198,9.7361,302700.0],["2019-03-28",9.7749,9.8834,9.6663,9.8446,225700.0],["2019-03-29",9.9221,9.9532,9.6896,9.7671,529300.0],["2019-04-01",9.8446,10.0229,9.8446,9.9842,389300.0],["2019-04-02",9.9376,10.1004,9.9376,10.0849,448200.0],["2019-04-03",10.1857,10.2477,10.0694,10.1392,468700.0],["2019-04-04",10.1469,10.333,10.0927,10.302,299400.0],["2019-04-05",10.3097,10.3562,10.24,10.3252,474800.0],["2019-04-08",10.3175,10.4028,10.2865,10.3097,410100.0],["2019-04-09",10.2245,10.3795,10.1857,10.2322,312200.0],["2019-04-10",10.2555,10.3872,10.178,10.3562,350800.0],["2019-04-11",10.4183,10.457,10.3097,10.364,174300.0],["2019-04-12",10.4648,10.6198,10.426,10.5655,300100.0],["2019-04-15",10.581,10.581,10.3407,10.364,217000.0],["2019-04-16",10.364,10.612,10.3562,10.6043,275400.0],["2019-04-17",10.6198,10.6431,10.519,10.581,295400.0],["2019-04-18",10.55,10.612,10.4028,10.4415,452200.0],["2019-04-22",10.395,10.457,10.2322,10.2942,285700.0],["2019-04-23",10.2012,10.2555,9.5346,10.0384,455800.0],["2019-04-24",9.9299,10.2787,9.9299,10.2245,453800.0],["2019-04-25",10.302,10.4183,10.2012,10.4183,422900.0],["2019-04-26",10.4338,10.4725,10.3562,10.4415,274400.0],["2019-04-29",10.5113,10.7671,10.5113,10.6586,362700.0],["2019-04-30",10.6741,10.7361,10.519,10.55,372600.0],["2019-05-01",10.5423,10.6353,10.3717,10.5113,949700.0],["2019-05-02",10.4878,10.644,10.48,10.5581,346800.0],["2019-05-03",10.5659,10.8549,10.5659,10.8315,251100.0],["2019-05-06",10.6831,10.8393,10.6128,10.7846,311100.0],["2019-05-07",10.6284,10.6909,10.4957,10.5659,208500.0],["2019-05-08",10.5737,10.5972,10.4722,10.5347,543900.0],["2019-05-09",10.4566,10.6909,10.4176,10.6675,305000.0],["2019-05-10",10.6206,10.7065,10.5113,10.6831,302100.0],["2019-05-13",10.5113,10.5113,10.3473,10.3863,392400.0],["2019-05-14",10.3863,10.5894,10.3863,10.5191,255300.0],["2019-05-15",10.3863,10.5191,10.3317,10.4722,453200.0],["2019-05-16",10.5269,10.6909,10.5269,10.5503,237200.0],["2019-05-17",10.441,10.6987,10.441,10.48,353000.0],["2019-05-20",10.4722,10.5894,10.4332,10.4722,220100.0],["2019-05-21",10.4878,10.5737,10.4644,10.48,199700.0],["2019-05-22",10.4098,10.4957,10.3395,10.3863,234800.0],["2019-05-23",10.2848,10.2848,9.949,10.0271,393900.0],["2019-05-24",10.0896,10.2145,10.074,10.1911,299600.0],["2019-05-28",10.152,10.1989,10.0896,10.1052,315000.0],["2019-05-29",9.9881,10.2145,9.9724,10.1911,284100.0],["2019-05-30",10.2379,10.3239,9.9334,9.9959,215200.0],["2019-05-31",9.8475,9.9021,9.7538,9.8162,364900.0],["2019-06-03",9.785,9.9724,9.7772,9.8943,347800.0],["2019-06-04",9.9959,10.2067,9.9959,10.1833,241700.0],["2019-06-05",10.1599,10.1911,10.0271,10.1599,273300.0],["2019-06-06",10.1208,10.1755,9.9021,10.0115,181700.0],["2019-06-07",9.9802,10.0505,9.9022,9.9568,155700.0],["2019-06-10",10.0115,10.152,9.9881,10.0349,176800.0],["2019-06-11",10.0974,10.152,10.0037,10.0661,163900.0],["2019-06-12",10.0427,10.0818,9.9334,9.949,216500.0],["2019-06-13",10.0037,10.0896,9.9959,10.0661,183000.0],["2019-06-14",10.0427,10.1364,9.949,10.0818,154800.0],["2019-06-17",10.0427,10.1286,9.8865,9.8865,252100.0],["2019-06-18",9.91,10.1677,9.8865,10.0115,243200.0],["2019-06-19",10.0037,10.1364,9.9256,9.9568,293900.0],["2019-06-20",10.0271,10.0349,9.8241,9.949,336100.0],["2019-06-21",9.8943,10.0661,9.8787,10.0037,672200.0],["2019-06-24",9.9412,10.0818,9.91,9.9256,306800.0],["2019-06-25",9.91,10.0037,9.7772,9.9334,370100.0],["2019-06-26",9.9412,10.0661,9.9178,9.9178,449800.0],["2019-06-27",9.9334,10.2614,9.9178,10.2458,345500.0],["2019-06-28",10.3551,10.5503,10.316,10.5191,771300.0],["2019-07-01",10.5737,10.644,10.5269,10.605,522200.0],["2019-07-02",10.5659,10.644,10.3473,10.4644,441500.0],["2019-07-03",10.5347,10.5347,10.4019,10.4722,189000.0],["2019-07-05",10.5035,10.605,10.4488,10.605,372700.0],["2019-07-08",10.5503,10.5503,10.316,10.3785,241600.0],["2019-07-09",10.3473,10.4176,10.3004,10.4098,285400.0],["2019-07-10",10.4098,10.4176,10.2458,10.277,302600.0],["2019-07-11",10.277,10.3239,10.1911,10.3082,261800.0],["2019-07-12",10.2926,10.4644,10.2926,10.3941,266200.0],["2019-07-15",10.4332,10.4566,10.1052,10.1442,196000.0],["2019-07-16",10.1599,10.238,10.0896,10.1833,171400.0],["2019-07-17",10.1286,10.2379,10.0661,10.1755,355400.0],["2019-07-18",10.1599,10.316,10.1599,10.2301,210800.0],["2019-07-19",10.1911,10.3317,10.1911,10.2692,331800.0],["2019-07-22",10.2536,10.2614,10.0896,10.1755,159200.0],["2019-07-23",10.1755,10.3082,10.1599,10.3082,387400.0],["2019-07-24",10.4098,10.5816,10.1599,10.5269,404900.0],["2019-07-25",10.4878,10.5581,10.4254,10.441,372400.0],["2019-07-26",10.5035,10.7143,10.48,10.6675,257100.0],["2019-07-29",10.6518,10.6987,10.5581,10.5581,268200.0],["2019-07-30",10.48,10.7768,10.48,10.7455,294900.0],["2019-07-31",10.8315,10.9564,10.5503,10.7534,604700.0],["2019-08-01",10.7612,10.8556,10.3522,10.36,357800.0],["2019-08-02",10.3207,10.3286,10.0611,10.1555,332200.0],["2019-08-05",9.9431,9.951,9.6678,9.833,603200.0],["2019-08-06",9.9195,9.9746,9.6442,9.9038,457200.0],["2019-08-07",9.715,9.8487,9.6285,9.8173,302300.0],["2019-08-08",9.9038,10.0532,9.8959,9.9667,280600.0],["2019-08-09",9.9117,9.9589,9.833,9.9353,324400.0],["2019-08-12",9.8723,9.8723,9.7937,9.8173,125800.0],["2019-08-13",9.8094,10.0375,9.8015,9.8566,150400.0],["2019-08-14",9.6285,9.6993,9.5183,9.5655,344800.0],["2019-08-15",9.5813,9.6835,9.5419,9.5498,168500.0],["2019-08-16",9.6363,9.8959,9.6363,9.8566,258800.0],["2019-08-19",10.0139,10.0218,9.9353,9.9431,171800.0],["2019-08-20",9.8959,9.8959,9.7543,9.7779,197800.0],["2019-08-21",9.8173,9.8723,9.7779,9.8566,216800.0],["2019-08-22",9.9274,9.9274,9.8173,9.8409,173700.0],["2019-08-23",9.7858,9.8566,9.5577,9.6049,451000.0],["2019-08-26",9.6993,9.6993,9.5498,9.6363,278200.0],["2019-08-27",9.715,9.7229,9.4633,9.5026,261200.0],["2019-08-28",9.479,9.7307,9.4711,9.5891,190300.0],["2019-08-29",9.6678,9.8173,9.6678,9.715,192300.0],["2019-08-30",9.8173,9.8173,9.6678,9.7307,186100.0],["2019-09-03",9.6363,9.6521,9.4554,9.5262,295200.0],["2019-09-04",9.6285,9.6285,9.4633,9.5183,161900.0],["2019-09-05",9.6678,9.9195,9.6678,9.7701,410300.0],["2019-09-06",9.7858,9.7858,9.6599,9.6599,218700.0],["2019-09-09",9.7622,10.0926,9.7307,10.0139,351200.0],["2019-09-10",10.0375,10.2263,9.9825,10.1791,355300.0],["2019-09-11",10.2499,10.4623,10.0611,10.3915,392000.0],["2019-09-12",10.3522,10.5252,10.2656,10.4623,382500.0],["2019-09-13",10.5724,10.6826,10.4859,10.6039,343600.0],["2019-09-16",10.5016,10.7455,10.5016,10.6196,360100.0],["2019-09-17",10.5724,10.5803,10.4387,10.5488,237700.0],["2019-09-18",10.5488,10.6354,10.5016,10.5882,394500.0],["2019-09-19",10.5331,10.7298,10.4938,10.5016,305200.0],["2019-09-20",10.5095,10.596,10.3994,10.5174,1017200.0],["2019-09-23",10.4466,10.6275,10.3915,10.5724,303300.0],["2019-09-24",10.6039,10.6432,10.3679,10.4466,429700.0],["2019-09-25",10.423,10.6668,10.423,10.6432,343500.0],["2019-09-26",10.659,10.659,10.5016,10.5252,197900.0],["2019-09-27",10.6511,10.7219,10.4859,10.5567,296200.0],["2019-09-30",10.6275,10.6275,10.4308,10.4466,344600.0],["2019-10-01",10.5488,10.6118,10.1712,10.242,386500.0],["2019-10-02",10.1319,10.2342,10.069,10.1476,299800.0],["2019-10-03",10.1083,10.124,9.9589,10.1004,232000.0],["2019-10-04",10.124,10.2027,10.0139,10.1948,179100.0],["2019-10-07",10.1319,10.305,10.1319,10.2263,273200.0],["2019-10-08",10.1004,10.1083,9.9825,10.0218,330500.0],["2019-10-09",10.1083,10.1476,9.9353,9.9667,356800.0],["2019-10-10",9.9982,10.124,9.9825,10.0218,384700.0],["2019-10-11",10.2892,10.5095,10.2499,10.3286,461200.0],["2019-10-14",10.2735,10.3758,10.1948,10.3522,218900.0],["2019-10-15",10.3836,10.4938,10.3286,10.4151,224600.0],["2019-10-16",10.4072,10.5252,10.3522,10.4151,219600.0],["2019-10-17",10.4623,10.5016,10.4072,10.5016,303100.0],["2019-10-18",10.4544,10.5882,10.4387,10.541,321300.0],["2019-10-21",10.6904,10.8242,10.659,10.6668,323600.0],["2019-10-22",10.659,10.777,10.5488,10.6668,202700.0],["2019-10-23",10.6747,10.714,10.6196,10.714,203200.0],["2019-10-24",10.6983,10.7062,10.5567,10.6511,179400.0],["2019-10-25",10.6432,10.9107,10.6432,10.8792,478100.0],["2019-10-28",10.95,11.0208,10.8871,10.9736,347800.0],["2019-10-29",10.9028,11.186,10.8714,11.1703,488400.0],["2019-10-30",11.3984,11.5243,11.1152,11.4456,557600.0],["2019-10-31",11.3355,11.3512,10.9343,11.0837,573000.0],["2019-11-01",11.186,11.304,11.1388,11.2883,478700.0],["2019-11-04",11.4299,11.4377,11.3433,11.4063,350200.0],["2019-11-05",11.4692,11.6265,11.4141,11.4928,259100.0],["2019-11-06",11.4928,11.5243,11.4063,11.4456,292500.0],["2019-11-07",11.5882,11.6357,11.4535,11.5327,326900.0],["2019-11-08",11.5486,11.5644,11.4298,11.4931,339300.0],["2019-11-11",11.4139,11.5486,11.3981,11.4456,213200.0],["2019-11-12",11.4694,11.5327,11.4218,11.4456,290400.0],["2019-11-13",11.3426,11.4218,11.3109,11.3585,301900.0],["2019-11-14",11.3189,11.3981,11.3109,11.3585,333700.0],["2019-11-15",11.4377,11.4535,11.1842,11.2555,2081100.0],["2019-11-18",11.2317,11.2872,11.1288,11.2793,349600.0],["2019-11-19",11.3506,11.3902,11.2476,11.3189,282300.0],["2019-11-20",11.2397,11.3347,11.1763,11.2397,413200.0],["2019-11-21",11.303,11.303,11.1129,11.1763,318200.0],["2019-11-22",11.2238,11.2951,11.1842,11.2159,294500.0],["2019-11-25",11.2238,11.4218,11.1921,11.3426,437900.0],["2019-11-26",11.2951,11.3743,11.2555,11.2634,282700.0],["2019-11-27",11.3347,11.3585,11.2793,11.303,193000.0],["2019-11-29",11.2397,11.3426,11.2001,11.2555,135800.0],["2019-12-02",11.3347,11.3585,11.1605,11.1684,349000.0],["2019-12-03",11.01,11.105,10.9387,11.0971,293200.0],["2019-12-04",11.1605,11.2555,11.1367,11.1525,325800.0],["2019-12-05",11.1921,11.2476,11.1684,11.2238,327700.0],["2019-12-06",11.3822,11.4694,11.3109,11.3743,383400.0],["2019-12-09",11.3109,11.3664,11.2951,11.3268,449800.0],["2019-12-10",11.3189,11.406,11.2872,11.3743,232800.0],["2019-12-11",11.3822,11.4298,11.2713,11.3189,223200.0],["2019-12-12",11.3506,11.6278,11.3506,11.5644,374600.0],["2019-12-13",11.5407,11.6199,11.4694,11.5723,326100.0],["2019-12-16",11.7228,11.802,11.6595,11.6595,432000.0],["2019-12-17",11.6832,11.802,11.6674,11.7704,305000.0],["2019-12-18",11.7783,11.7941,11.6515,11.6515,743600.0],["2019-12-19",11.6674,11.7624,11.6674,11.7545,571800.0],["2019-12-20",11.81,11.8258,11.707,11.7308,1986300.0],["2019-12-23",11.7308,11.7624,11.6119,11.6515,345500.0],["2019-12-24",11.6595,11.6595,11.6119,11.6357,118600.0],["2019-12-26",11.6119,11.6436,11.5565,11.604,173600.0],["2019-12-27",11.6119,11.6119,11.4614,11.4694,450600.0],["2019-12-30",11.5327,11.6278,11.4852,11.5486,324600.0],["2019-12-31",11.5565,11.604,11.4694,11.4931,434400.0],["2020-01-02",11.5565,11.5882,11.4614,11.5803,477700.0],["2020-01-03",11.4218,11.5723,11.406,11.5248,403000.0],["2020-01-06",11.3902,11.4298,11.3109,11.3585,425600.0],["2020-01-07",11.3109,11.3426,11.1763,11.2476,366800.0],["2020-01-08",11.2397,11.3743,11.2397,11.303,367500.0],["2020-01-09",11.3506,11.4139,11.2476,11.2634,337100.0],["2020-01-10",11.208,11.2397,11.0971,11.1446,249800.0],["2020-01-13",11.1288,11.2159,11.0812,11.208,230600.0],["2020-01-14",11.1842,11.2793,11.1288,11.2317,367000.0],["2020-01-15",11.1367,11.2397,11.1129,11.2317,432700.0],["2020-01-16",11.3109,11.3981,11.2951,11.3426,313700.0],["2020-01-17",11.4456,11.4456,11.3189,11.3426,265000.0],["2020-01-21",11.2476,11.303,11.1446,11.1525,342700.0],["2020-01-22",11.1842,11.2159,11.105,11.1684,302900.0],["2020-01-23",11.1446,11.2872,11.0812,11.2713,525400.0],["2020-01-24",11.2476,11.2476,11.0575,11.1288,395500.0],["2020-01-27",10.8991,11.0416,10.8991,10.9466,250200.0],["2020-01-28",11.0337,11.0496,10.9308,11.01,277100.0],["2020-01-29",10.7486,10.9941,10.5347,10.6773,655700.0],["2020-01-30",10.5664,10.8674,10.5664,10.8515,387200.0],["2020-01-31",10.7327,10.8278,10.709,10.709,456500.0],["2020-02-03",10.7882,10.9149,10.7723,10.8991,450000.0],["2020-02-04",11.0416,11.1446,10.9941,11.0575,382800.0],["2020-02-05",11.1921,11.3506,11.1525,11.3189,279700.0],["2020-02-06",11.3907,11.3987,11.1832,11.1832,237500.0],["2020-02-07",11.1193,11.1592,11.0555,11.0874,241600.0],["2020-02-10",11.0155,11.0634,10.9597,11.0235,250100.0],["2020-02-11",11.1033,11.1991,11.0874,11.0874,217000.0],["2020-02-12",11.1832,11.1832,11.0874,11.1353,208100.0],["2020-02-13",11.1033,11.2311,11.1033,11.2311,161000.0],["2020-02-14",11.239,11.239,11.0555,11.0794,227600.0],["2020-02-18",11.0634,11.0794,10.8399,10.8719,297800.0],["2020-02-19",10.9118,10.9517,10.8719,10.8878,254500.0],["2020-02-20",10.816,10.9996,10.816,10.9517,285300.0],["2020-02-21",10.9357,10.9756,10.8559,10.8958,354000.0],["2020-02-24",10.6005,10.6324,10.5127,10.5925,255900.0],["2020-02-25",10.5845,10.5845,10.1934,10.2173,390400.0],["2020-02-26",10.3051,10.4009,10.1455,10.1535,397500.0],["2020-02-27",9.9459,10.2413,9.7543,9.7703,860700.0],["2020-02-28",9.475,9.6665,9.2195,9.4191,1121300.0],["2020-03-02",9.4191,9.898,9.3632,9.89,545100.0],["2020-03-03",9.8501,10.0337,9.451,9.5548,748800.0],["2020-03-04",9.6426,9.7144,9.3951,9.7064,472600.0],["2020-03-05",9.3313,9.475,9.0599,9.2355,582500.0],["2020-03-06",8.7885,9.0758,8.7406,8.9721,727100.0],["2020-03-09",8.2856,8.3255,7.7109,7.7189,522800.0],["2020-03-10",7.9743,8.0621,7.5752,7.9184,592600.0],["2020-03-11",7.7668,7.8705,7.5273,7.663,974500.0],["2020-03-12",7.184,7.8546,6.8967,7.3517,882900.0],["2020-03-13",7.8466,8.0062,7.3756,7.9583,686300.0],["2020-03-16",6.9845,7.3437,6.9127,6.9925,540600.0],["2020-03-17",7.1202,7.6869,6.6891,7.6151,695800.0],["2020-03-18",7.2,7.5353,6.753,6.9047,669400.0],["2020-03-19",6.753,7.4554,6.5534,7.2399,742400.0],["2020-03-20",7.192,7.4714,6.777,7.0164,1056700.0],["2020-03-23",7.0324,7.1521,6.2741,6.5455,559700.0],["2020-03-24",6.9286,7.1202,6.7291,7.1202,470500.0],["2020-03-25",6.6492,7.0005,6.3858,6.769,675800.0],["2020-03-26",6.8089,7.2559,6.7051,7.192,529400.0],["2020-03-27",6.8727,7.2479,6.7131,7.0643,666200.0],["2020-03-30",7.0404,7.2479,6.8089,7.216,605900.0],["2020-03-31",7.1362,7.3038,7.0563,7.2958,665000.0],["2020-04-01",6.9286,7.1521,6.8887,7.0484,768300.0],["2020-04-02",6.9446,7.3118,6.8009,6.9685,667900.0],["2020-04-03",6.9047,7.0324,6.4018,6.5614,763500.0],["2020-04-06",6.8967,7.1681,6.8089,7.1282,643600.0],["2020-04-07",7.4315,7.5752,7.1042,7.216,802900.0],["2020-04-08",7.3437,7.5592,7.1681,7.3517,564200.0],["2020-04-09",7.5033,8.0142,7.4315,7.9663,570800.0],["2020-04-13",7.8625,7.8625,7.3277,7.4315,375200.0],["2020-04-14",7.6071,7.7907,7.1122,7.2958,421500.0],["2020-04-15",6.9446,7.0005,6.6732,6.737,649300.0],["2020-04-16",6.753,6.8408,6.3858,6.6333,852000.0],["2020-04-17",6.777,7.1681,6.777,7.0962,561900.0],["2020-04-20",6.8727,7.2399,6.8727,7.0404,418500.0],["2020-04-21",6.777,6.9925,6.6333,6.8887,485300.0],["2020-04-22",7.0643,7.1202,6.8089,6.8727,501500.0],["2020-04-23",6.8488,7.0643,6.8089,6.9685,359800.0],["2020-04-24",6.9845,7.0962,6.8488,7.0084,283400.0],["2020-04-27",7.1042,7.639,7.0883,7.4874,405500.0],["2020-04-28",7.655,7.7109,7.2798,7.3836,616400.0],["2020-04-29",7.6231,8.0461,7.4076,7.8386,659800.0],["2020-04-30",7.5991,7.7348,7.3836,7.5991,550800.0],["2020-05-01",7.0723,7.184,6.8727,7.0244,658500.0],["2020-05-04",6.8328,7.0164,6.7929,6.9047,406800.0],["2020-05-05",7.0563,7.1122,6.6812,6.6891,375200.0],["2020-05-06",6.7131,6.769,6.3539,6.4098,566600.0],["2020-05-07",6.5797,6.7173,6.4098,6.426,431400.0],["2020-05-08",6.6121,6.8306,6.5716,6.7901,475700.0],["2020-05-11",6.6526,6.6526,6.3207,6.3207,647600.0],["2020-05-12",6.3369,6.4421,5.9485,5.9646,544000.0],["2020-05-13",5.6328,5.8432,5.5438,5.7785,760900.0],["2020-05-14",5.6328,5.8513,5.4791,5.8271,739400.0],["2020-05-15",5.7947,5.8432,5.6895,5.7219,711600.0],["2020-05-18",5.9889,6.4664,5.9889,6.3936,582400.0],["2020-05-19",6.2965,6.3936,6.0051,6.0132,383300.0],["2020-05-20",6.2317,6.4988,6.1346,6.4502,531400.0],["2020-05-21",6.4421,6.5312,6.3774,6.4017,318400.0],["2020-05-22",6.4421,6.4826,6.2722,6.3288,297900.0],["2020-05-26",6.6526,6.7659,6.5635,6.7173,538100.0],["2020-05-27",7.0248,7.3081,6.9035,7.2434,642800.0],["2020-05-28",7.3648,7.3648,6.8063,6.8468,492300.0],["2020-05-29",6.7092,6.7254,6.4826,6.6202,406400.0],["2020-06-01",6.6607,6.693,6.4907,6.4988,635700.0],["2020-06-02",6.604,6.7335,6.5069,6.5878,371000.0],["2020-06-03",6.8144,7.1058,6.7497,6.9439,505900.0],["2020-06-04",6.8549,7.1786,6.7982,7.0977,537900.0],["2020-06-05",7.7047,7.8423,7.5104,7.6076,699200.0],["2020-06-08",7.8018,7.8827,7.6561,7.7209,528400.0],["2020-06-09",7.4538,7.7451,7.1543,7.559,537600.0],["2020-06-10",7.5833,7.5833,7.2029,7.2838,1516400.0],["2020-06-11",6.8387,6.8711,6.3936,6.4098,610300.0],["2020-06-12",6.693,6.693,6.3207,6.5635,650100.0],["2020-06-15",6.2398,6.7011,6.2155,6.6283,724600.0],["2020-06-16",6.9439,7.0734,6.693,6.8954,761000.0],["2020-06-17",6.9034,6.9196,6.5393,6.5554,522200.0],["2020-06-18",6.4583,6.7092,6.4583,6.5716,416200.0],["2020-06-19",6.6607,6.7416,6.3612,6.5474,2041400.0],["2020-06-22",6.4421,6.6364,6.4017,6.5635,504600.0],["2020-06-23",6.7011,6.7497,6.434,6.434,432300.0],["2020-06-24",6.3207,6.3531,6.0537,6.1265,470000.0],["2020-06-25",6.0699,6.3855,6.0537,6.3855,501900.0],["2020-06-26",6.2479,6.2965,5.9889,6.1103,903700.0],["2020-06-29",6.256,6.5393,6.2236,6.4826,598600.0],["2020-06-30",6.426,6.7335,6.426,6.7011,664600.0],["2020-07-01",6.7011,6.7821,6.1993,6.2155,581100.0],["2020-07-02",6.4421,6.5797,6.1346,6.167,490600.0],["2020-07-06",6.3855,6.515,6.2317,6.2722,539400.0],["2020-07-07",6.1508,6.167,6.0132,6.086,587700.0],["2020-07-08",6.0132,6.1346,5.8837,6.0375,627900.0],["2020-07-09",5.997,6.0213,5.8271,5.8513,664300.0],["2020-07-10",5.8756,6.1913,5.8352,6.1427,651700.0],["2020-07-13",6.2479,6.4664,6.1589,6.345,695700.0],["2020-07-14",6.3288,6.3936,6.1022,6.1993,877100.0],["2020-07-15",6.426,6.5878,6.3936,6.5393,492600.0],["2020-07-16",6.4502,6.5959,6.3936,6.5554,517600.0],["2020-07-17",6.5474,6.5797,6.2803,6.3288,698000.0],["2020-07-20",6.2884,6.3046,6.0779,6.1346,484400.0],["2020-07-21",6.2074,6.5878,6.2074,6.5797,939500.0],["2020-07-22",6.4826,6.4988,6.2398,6.3612,611800.0],["2020-07-23",6.3046,6.5959,6.2722,6.5231,652900.0],["2020-07-24",6.5474,6.6283,6.4179,6.4421,425700.0],["2020-07-27",6.3693,6.4179,6.2479,6.2884,378400.0],["2020-07-28",6.2236,6.3531,6.1508,6.1751,666400.0],["2020-07-29",6.4421,6.7659,6.2074,6.6849,823800.0],["2020-07-30",6.5312,6.5554,6.2641,6.3936,915400.0],["2020-07-31",6.345,6.3855,6.167,6.3693,912100.0],["2020-08-03",6.3855,6.4664,6.2965,6.3936,757800.0],["2020-08-04",6.4017,6.4502,6.3207,6.3855,566000.0],["2020-08-05",6.4583,6.5716,6.345,6.5312,835000.0],["2020-08-06",6.5066,6.6214,6.4983,6.5476,466400.0],["2020-08-07",6.523,6.966,6.4491,6.9578,660100.0],["2020-08-10",7.0153,7.3106,6.9988,7.1301,596000.0],["2020-08-11",7.3599,7.4911,7.1547,7.1794,756200.0],["2020-08-12",7.3763,7.3763,6.9824,7.1219,608700.0],["2020-08-13",7.0317,7.1055,6.8922,6.9332,554700.0],["2020-08-14",6.8594,7.0809,6.8183,7.0563,503800.0],["2020-08-17",7.0071,7.0645,6.8594,6.9906,508300.0],["2020-08-18",6.9824,6.9824,6.7117,6.7527,468000.0],["2020-08-19",6.7691,6.9168,6.7363,6.8265,472400.0],["2020-08-20",6.6871,6.7445,6.6707,6.6953,396000.0],["2020-08-21",6.646,6.7855,6.6378,6.6624,2578500.0],["2020-08-24",6.7691,6.966,6.6296,6.9578,546100.0],["2020-08-25",7.0481,7.0973,6.8676,6.9168,488000.0],["2020-08-26",6.9004,6.9086,6.7117,6.7609,386500.0],["2020-08-27",6.8101,6.9989,6.8101,6.8922,357600.0],["2020-08-28",6.966,6.966,6.7609,6.8101,550500.0],["2020-08-31",6.7527,6.8512,6.7281,6.7281,567900.0],["2020-09-01",6.6624,6.8019,6.646,6.7035,454100.0],["2020-09-02",6.6624,6.8676,6.6624,6.8265,521100.0],["2020-09-03",6.8676,7.0891,6.7199,6.7691,733900.0],["2020-09-04",6.9578,7.0071,6.7691,6.8758,751000.0],["2020-09-08",6.8101,6.8101,6.564,6.564,664400.0],["2020-09-09",6.6296,6.646,6.3753,6.4163,749900.0],["2020-09-10",6.4081,6.4737,6.326,6.3671,575700.0],["2020-09-11",6.3589,6.4081,6.2768,6.3589,532300.0],["2020-09-14",6.3917,6.5394,6.3425,6.4573,726600.0],["2020-09-15",6.4655,6.5066,6.326,6.3342,462100.0],["2020-09-16",6.326,6.4737,6.2522,6.3589,589200.0],["2020-09-17",6.3425,6.3753,6.2768,6.3014,559800.0],["2020-09-18",6.326,6.326,6.203,6.285,1655700.0],["2020-09-21",6.1209,6.244,5.9404,5.9896,847300.0],["2020-09-22",6.006,6.1455,5.9568,5.9732,904900.0],["2020-09-23",5.9978,6.1948,5.8584,5.8748,1032000.0],["2020-09-24",5.9158,6.2604,5.8666,6.0799,962000.0],["2020-09-25",6.0225,6.1866,6.0225,6.1127,836200.0],["2020-09-28",6.1948,6.4163,6.1866,6.3507,655700.0],["2020-09-29",6.326,6.3753,6.1866,6.2522,774000.0],["2020-09-30",6.2768,6.4573,6.2112,6.3507,880700.0],["2020-10-01",6.2932,6.4327,6.2932,6.4163,696700.0],["2020-10-02",6.3014,6.6378,6.3014,6.605,754700.0],["2020-10-05",6.6953,6.884,6.6953,6.8594,679600.0],["2020-10-06",6.9906,7.1547,6.8922,6.9004,774200.0],["2020-10-07",6.9824,7.1383,6.9004,7.0235,802400.0],["2020-10-08",7.1055,7.2286,7.0317,7.1958,507000.0],["2020-10-09",7.245,7.2532,7.0891,7.0891,495200.0],["2020-10-12",7.0645,7.2286,7.0563,7.2286,379400.0],["2020-10-13",7.1465,7.1465,6.9332,6.9496,368900.0],["2020-10-14",6.966,7.0235,6.8101,6.8265,263800.0],["2020-10-15",6.7281,7.0235,6.7281,6.9988,413800.0],["2020-10-16",6.9906,7.0645,6.8594,7.0563,363900.0],["2020-10-19",7.0973,7.1465,6.9496,6.966,366200.0],["2020-10-20",7.0645,7.1794,7.0399,7.0891,405500.0],["2020-10-21",7.0891,7.1876,7.0727,7.1712,269600.0],["2020-10-22",7.1958,7.4501,7.1383,7.4501,449600.0],["2020-10-23",7.5322,7.6224,7.4009,7.4911,381600.0],["2020-10-26",7.3845,7.4091,7.286,7.3927,497600.0],["2020-10-27",7.4173,7.4337,7.1055,7.1137,329100.0],["2020-10-28",7.0153,7.1547,6.843,6.9086,515800.0],["2020-10-29",6.8758,7.0481,6.7609,7.0153,498000.0],["2020-10-30",6.9989,7.1219,6.966,7.0727,448400.0],["2020-11-02",7.1876,7.2942,7.1137,7.2286,393900.0],["2020-11-03",7.4419,7.5076,7.3435,7.4091,461300.0],["2020-11-04",7.1547,7.1547,6.7445,6.7691,553300.0],["2020-11-05",6.819,7.1766,6.8107,7.0768,599100.0],["2020-11-06",7.1683,7.2015,6.9521,6.977,506300.0],["2020-11-09",7.634,8.4157,7.5508,8.2576,907800.0],["2020-11-10",8.1412,8.4655,8.1412,8.3491,722600.0],["2020-11-11",8.3658,8.3658,7.925,8.108,603200.0],["2020-11-12",7.9333,8.0414,7.7836,7.9333,616000.0],["2020-11-13",8.0498,8.2327,8.0082,8.1412,655000.0],["2020-11-16",8.4905,8.5653,8.3075,8.5238,493800.0],["2020-11-17",8.3491,8.4988,8.2161,8.4489,496500.0],["2020-11-18",8.5404,8.5903,8.2909,8.2909,404700.0],["2020-11-19",8.2493,8.3075,8.0996,8.2743,325000.0],["2020-11-20",8.1994,8.3824,8.1246,8.2909,531400.0],["2020-11-23",8.4572,8.5321,8.3491,8.4156,563600.0],["2020-11-24",8.6152,8.9312,8.6069,8.8148,548400.0],["2020-11-25",8.6984,8.8398,8.5071,8.5903,349000.0],["2020-11-27",8.557,8.6152,8.3408,8.4323,185700.0],["2020-11-30",8.3741,8.399,8.0165,8.0414,493100.0],["2020-12-01",8.241,8.3491,8.1246,8.1412,452300.0],["2020-12-02",8.1329,8.3741,8.1329,8.3491,362500.0],["2020-12-03",8.3658,8.4905,8.2576,8.399,378000.0],["2020-12-04",8.5653,8.7233,8.5404,8.7067,485800.0],["2020-12-07",8.6485,8.7067,8.4822,8.6235,415800.0],["2020-12-08",8.5071,8.7483,8.5071,8.7317,447600.0],["2020-12-09",8.8398,8.9312,8.7233,8.7732,518400.0],["2020-12-10",8.6651,8.8148,8.6402,8.7483,380000.0],["2020-12-11",8.6069,8.7067,8.5737,8.6402,307900.0],["2020-12-14",8.8231,8.8314,8.6152,8.6152,542400.0],["2020-12-15",8.6984,8.9146,8.6152,8.8647,445600.0],["2020-12-16",8.9396,8.9728,8.8231,8.9312,548600.0],["2020-12-17",8.9728,8.9728,8.74,8.8564,478100.0],["2020-12-18",8.8481,9.0477,8.8148,8.873,2640100.0],["2020-12-21",8.8481,8.9312,8.5321,8.6568,497800.0],["2020-12-22",8.7067,8.7067,8.5903,8.6402,468100.0],["2020-12-23",8.7067,8.873,8.6651,8.8647,341300.0],["2020-12-24",8.898,8.898,8.7483,8.8647,186600.0],["2020-12-28",8.9229,9.1142,8.8481,9.0726,589600.0],["2020-12-29",9.0643,9.1391,8.8813,8.9146,447400.0],["2020-12-30",8.9479,9.0809,8.9146,8.9894,277500.0],["2020-12-31",8.9728,9.1308,8.9312,9.0975,334600.0],["2021-01-04",9.1474,9.2556,8.8897,9.0477,736900.0],["2021-01-05",8.9978,9.2389,8.9978,9.1308,493400.0],["2021-01-06",9.4052,10.2618,9.4052,9.9957,1564800.0],["2021-01-07",10.0955,10.2119,9.9873,10.0871,814000.0],["2021-01-08",10.162,10.2036,9.6547,9.8792,460200.0],["2021-01-11",9.9458,10.4115,9.7628,10.3948,567200.0],["2021-01-12",10.3948,10.6776,10.3283,10.5279,461200.0],["2021-01-13",10.4447,10.5778,10.295,10.4447,422500.0],["2021-01-14",10.5528,10.8023,10.5029,10.7025,464300.0],["2021-01-15",10.453,10.6526,10.3449,10.5196,671900.0],["2021-01-19",10.611,10.636,10.4447,10.5778,533500.0],["2021-01-20",10.5362,10.6194,10.4447,10.5528,466400.0],["2021-01-21",10.5445,10.5944,10.2618,10.2867,484100.0],["2021-01-22",10.1287,10.5528,10.0955,10.5362,450300.0],["2021-01-25",10.3699,10.5196,10.1121,10.4697,447700.0],["2021-01-26",10.5611,10.5611,10.3449,10.3616,333700.0],["2021-01-27",10.1454,10.3782,9.6713,9.7212,678700.0],["2021-01-28",10.0456,10.0871,9.8709,9.9873,758600.0],["2021-01-29",9.9624,10.1038,9.7129,9.7545,822800.0],["2021-02-01",9.7961,9.8876,9.5882,9.821,400100.0],["2021-02-02",9.9291,10.1287,9.8044,10.0705,347400.0],["2021-02-03",10.0123,10.1121,9.7878,10.0788,562900.0],["2021-02-04",10.0201,10.49,10.0201,10.4229,552200.0],["2021-02-05",10.4816,10.5236,10.2718,10.4481,411300.0],["2021-02-08",10.49,10.6579,10.3893,10.6411,410300.0],["2021-02-09",10.5907,10.8173,10.5236,10.7921,519400.0],["2021-02-10",10.8257,10.8761,10.6998,10.7082,519300.0],["2021-02-11",10.7334,10.8173,10.4565,10.5656,682900.0],["2021-02-12",10.5823,10.6747,10.4984,10.6075,434600.0],["2021-02-16",10.7334,10.8845,10.5991,10.8257,404000.0],["2021-02-17",10.7838,10.9852,10.767,10.9012,424900.0],["2021-02-18",10.8341,10.9516,10.7082,10.7166,406100.0],["2021-02-19",10.8257,10.9852,10.7838,10.9684,387400.0],["2021-02-22",10.9096,11.2117,10.8677,11.153,540100.0],["2021-02-23",11.195,11.6062,11.1614,11.2957,820800.0],["2021-02-24",11.3796,11.7488,11.3125,11.6481,609700.0],["2021-02-25",11.8076,11.8747,11.4971,11.5642,673200.0],["2021-02-26",11.4383,11.5474,11.2201,11.2537,795100.0],["2021-03-01",11.4971,11.6146,11.346,11.5055,404700.0],["2021-03-02",11.4635,11.5642,11.3376,11.4132,392500.0],["2021-03-03",11.3628,12.0342,11.3628,11.6901,716200.0],["2021-03-04",11.6817,12.0845,11.6733,11.8495,828400.0],["2021-03-05",12.1013,12.2691,11.9586,12.244,907700.0],["2021-03-08",12.4034,12.8734,12.4034,12.8062,727600.0],["2021-03-09",12.6216,12.7643,12.2859,12.5461,716600.0],["2021-03-10",12.5964,12.8398,12.4957,12.7727,970800.0],["2021-03-11",12.7055,12.7727,12.5964,12.7475,454900.0],["2021-03-12",12.9153,13.058,12.8314,13.016,538200.0],["2021-03-15",12.9657,12.9657,12.5209,12.7055,587700.0],["2021-03-16",12.5796,12.6216,12.3195,12.5629,612300.0],["2021-03-17",12.6468,12.7811,12.4538,12.5209,558400.0],["2021-03-18",12.672,13.058,12.5461,12.6048,572800.0],["2021-03-19",12.437,12.672,12.1852,12.5796,2216100.0],["2021-03-22",12.4454,12.4873,12.0258,12.16,488900.0],["2021-03-23",11.9586,12.1768,11.7069,11.7572,564800.0],["2021-03-24",11.9083,12.2943,11.7572,11.7572,483100.0],["2021-03-25",11.7321,12.1265,11.6397,12.0342,416900.0],["2021-03-26",12.244,12.3279,12.1349,12.2859,496800.0],["2021-03-29",12.1517,12.2608,11.8244,11.8999,478800.0],["2021-03-30",12.0509,12.244,12.0342,12.0761,408100.0],["2021-03-31",12.2607,12.3111,12.0593,12.0593,881600.0],["2021-04-01",11.9838,12.1936,11.9167,12.1684,372400.0],["2021-04-05",12.244,12.3531,12.0677,12.1852,483500.0],["2021-04-06",12.1517,12.3027,12.0677,12.1936,300500.0],["2021-04-07",12.1684,12.2691,12.0174,12.0929,342000.0],["2021-04-08",12.0006,12.1013,11.816,12.051,326100.0],["2021-04-09",12.1684,12.1852,12.0509,12.1349,304600.0],["2021-04-12",12.202,12.3027,12.0593,12.2356,246800.0],["2021-04-13",12.1181,12.2272,11.8663,11.9419,260600.0],["2021-04-14",11.9419,12.2272,11.9419,12.1181,219700.0],["2021-04-15",12.1433,12.1433,11.8076,12.051,210400.0],["2021-04-16",12.2524,12.2691,12.0174,12.0929,221100.0],["2021-04-19",12.0593,12.1349,11.8915,11.9922,248000.0],["2021-04-20",11.8915,11.8915,11.5642,11.5978,365500.0],["2021-04-21",11.5726,11.8831,11.5139,11.8328,414500.0],["2021-04-22",11.7992,11.8411,11.6397,11.6481,315300.0],["2021-04-23",11.623,12.2272,11.6062,12.1181,453600.0],["2021-04-26",12.244,12.3447,11.9922,12.0342,301900.0],["2021-04-27",12.2356,12.2356,11.9083,12.1181,294000.0],["2021-04-28",12.0509,12.1936,11.967,12.0677,246600.0],["2021-04-29",12.3111,12.4789,12.16,12.3363,344800.0],["2021-04-30",12.2272,12.4454,12.1349,12.16,454100.0],["2021-05-03",12.3782,12.5377,12.2943,12.4454,648500.0],["2021-05-04",12.4034,12.63,12.3279,12.6216,442300.0],["2021-05-05",12.63,12.6468,12.395,12.6384,298400.0],["2021-05-06",12.6934,12.854,12.5327,12.854,438300.0],["2021-05-07",12.668,12.8456,12.668,12.8371,362300.0],["2021-05-10",12.8794,13.0993,12.7864,12.7864,535000.0],["2021-05-11",12.6595,12.8202,12.5242,12.5834,311200.0],["2021-05-12",12.7187,12.761,12.2705,12.3213,359000.0],["2021-05-13",12.2959,12.8963,12.2959,12.8202,499400.0],["2021-05-14",12.9132,12.9386,12.8033,12.9386,276300.0],["2021-05-17",12.8794,13.057,12.7779,13.0401,348900.0],["2021-05-18",13.0147,13.0824,12.7779,12.7779,266900.0],["2021-05-19",12.6257,12.8033,12.4397,12.7948,518800.0],["2021-05-20",12.7187,12.8456,12.5496,12.7948,286300.0],["2021-05-21",12.9217,13.1754,12.8879,13.1416,391000.0],["2021-05-24",13.2346,13.2684,12.9217,12.9217,270300.0],["2021-05-25",12.964,13.0739,12.4481,12.4566,379300.0],["2021-05-26",12.5073,12.668,12.3636,12.6511,294900.0],["2021-05-27",12.8287,12.9132,12.761,12.8371,262600.0],["2021-05-28",12.8963,12.8963,12.6003,12.8117,231900.0],["2021-06-01",12.8963,13.0485,12.8202,12.9893,503300.0],["2021-06-02",13.0316,13.0485,12.7948,12.8287,270700.0],["2021-06-03",12.8287,12.9555,12.7272,12.9217,289200.0],["2021-06-04",12.8625,12.8879,12.7526,12.8625,193000.0],["2021-06-07",12.8625,12.9217,12.761,12.8287,241000.0],["2021-06-08",12.7018,12.9555,12.6257,12.9132,286400.0],["2021-06-09",12.7948,12.8371,12.7018,12.7272,479600.0],["2021-06-10",12.8033,12.8456,12.4312,12.4312,281300.0],["2021-06-11",12.5411,12.6849,12.4143,12.4312,246800.0],["2021-06-14",12.4566,12.6426,12.2198,12.3297,382000.0],["2021-06-15",12.3805,12.5919,12.3044,12.465,361400.0],["2021-06-16",12.4143,12.7103,12.2452,12.6257,463400.0],["2021-06-17",12.7272,12.7272,12.0168,12.0422,717400.0],["2021-06-18",11.8477,11.9407,11.6278,11.6447,1092500.0],["2021-06-21",11.8054,12.2367,11.7547,12.1437,627800.0],["2021-06-22",12.1437,12.1606,11.9407,12.0845,273900.0],["2021-06-23",12.1268,12.2029,12.0337,12.0337,418600.0],["2021-06-24",12.1437,12.2959,11.9915,12.2705,279000.0],["2021-06-25",12.3044,12.4143,12.2029,12.3466,894600.0],["2021-06-28",12.2874,12.2874,11.8731,11.9407,485000.0],["2021-06-29",12.0591,12.1352,11.8477,11.8815,241600.0],["2021-06-30",11.8139,11.9492,11.8139,11.8984,393700.0],["2021-07-01",11.9915,12.0084,11.8308,11.9069,434300.0],["2021-07-02",11.8815,11.9915,11.7462,11.797,460900.0],["2021-07-06",11.7462,11.8054,11.4164,11.4672,436400.0],["2021-07-07",11.3403,11.687,11.298,11.5433,545900.0],["2021-07-08",11.298,11.4587,11.1796,11.3065,639500.0],["2021-07-09",11.5433,11.7378,11.5094,11.7378,435700.0],["2021-07-12",11.5517,11.8392,11.5094,11.8392,509500.0],["2021-07-13",11.7716,11.7885,11.4925,11.5348,447600.0],["2021-07-14",11.5771,11.7631,11.3995,11.5348,408300.0],["2021-07-15",11.4333,11.7885,11.4333,11.7716,490900.0],["2021-07-16",11.8392,11.8392,11.4164,11.4418,543500.0],["2021-07-19",11.1458,11.3149,10.9006,11.002,522600.0],["2021-07-20",11.0105,11.5855,11.002,11.2642,738800.0],["2021-07-21",11.4249,11.6025,11.4249,11.4925,334900.0],["2021-07-22",11.4249,11.4249,11.0866,11.1373,308300.0],["2021-07-23",11.2811,11.3403,11.1458,11.2219,281000.0],["2021-07-26",11.2304,11.4587,11.2304,11.3403,375800.0],["2021-07-27",11.1965,11.3826,11.112,11.3318,437400.0],["2021-07-28",11.4502,11.4502,10.6469,11.1712,729100.0],["2021-07-29",11.2135,11.4164,11.2135,11.2811,408800.0],["2021-07-30",11.2896,11.4502,11.1035,11.1373,443200.0],["2021-08-02",11.1627,11.408,11.002,11.0359,523200.0],["2021-08-03",11.1204,11.2727,10.9513,11.2135,599900.0],["2021-08-04",11.002,11.1796,10.9598,10.9851,470500.0],["2021-08-05",11.0918,11.2027,11.015,11.16,326200.0],["2021-08-06",11.3733,11.5866,11.2624,11.4843,374100.0],["2021-08-09",11.4501,11.544,11.3307,11.4075,258400.0],["2021-08-10",11.3733,11.5952,11.3136,11.5696,409700.0],["2021-08-11",11.6122,11.7658,11.4501,11.7488,408900.0],["2021-08-12",11.7658,11.7743,11.5952,11.6634,293100.0],["2021-08-13",11.6805,11.6976,11.5525,11.5525,219700.0],["2021-08-16",11.4501,11.5952,11.3477,11.5354,275400.0],["2021-08-17",11.4075,11.544,11.2795,11.3819,226300.0],["2021-08-18",11.3392,11.5184,11.271,11.288,271700.0],["2021-08-19",11.1088,11.2965,11.0662,11.16,426900.0],["2021-08-20",11.1515,11.416,11.1088,11.3648,381300.0],["2021-08-23",11.3989,11.5099,11.3563,11.3819,235300.0],["2021-08-24",11.3819,11.4757,11.3392,11.4331,217200.0],["2021-08-25",11.416,11.6549,11.3989,11.5099,366800.0],["2021-08-26",11.5525,11.5696,11.3136,11.3136,307000.0],["2021-08-27",11.3648,11.7488,11.3648,11.7061,365400.0],["2021-08-30",11.7402,11.7402,11.3904,11.3989,294200.0],["2021-08-31",11.4245,11.6293,11.3989,11.5354,389800.0],["2021-09-01",11.5525,11.5781,11.3989,11.5099,452700.0],["2021-09-02",11.5355,11.6378,11.416,11.4501,266100.0],["2021-09-03",11.4757,11.5184,11.2965,11.3648,311000.0],["2021-09-07",11.3392,11.4928,11.2539,11.2624,381400.0],["2021-09-08",11.1942,11.271,11.015,11.0747,321900.0],["2021-09-09",11.0065,11.1942,11.0065,11.0321,374000.0],["2021-09-10",11.0918,11.1771,10.8102,10.8358,368200.0],["2021-09-13",10.9211,10.9894,10.8443,10.9809,467000.0],["2021-09-14",10.9638,10.9809,10.5884,10.6566,429900.0],["2021-09-15",10.631,10.8187,10.631,10.7932,494100.0],["2021-09-16",10.8699,10.9126,10.7164,10.7846,452700.0],["2021-09-17",10.8273,11.0747,10.7932,11.0576,1744600.0],["2021-09-20",10.759,10.7932,10.5457,10.6822,785400.0],["2021-09-21",10.7676,10.8443,10.614,10.6225,544800.0],["2021-09-22",10.7761,10.9809,10.7505,10.8188,476700.0],["2021-09-23",10.9382,11.3221,10.9382,11.16,449500.0],["2021-09-24",11.143,11.416,11.143,11.3307,374200.0],["2021-09-27",11.4587,11.8938,11.4416,11.7573,464800.0],["2021-09-28",11.8255,11.9194,11.5696,11.6122,467800.0],["2021-09-29",11.6122,11.8426,11.544,11.7829,335000.0],["2021-09-30",11.8767,11.8767,11.6293,11.6293,388100.0],["2021-10-01",11.6976,12.0559,11.6976,11.9365,515500.0],["2021-10-04",11.9706,12.073,11.9023,11.9791,341500.0],["2021-10-05",12.073,12.1583,11.945,12.0559,421800.0],["2021-10-06",11.9109,12.073,11.7829,12.0644,380200.0],["2021-10-07",12.1583,12.2607,12.0815,12.2521,254300.0],["2021-10-08",12.2351,12.2948,12.1754,12.2436,212600.0],["2021-10-11",12.3375,12.346,12.09,12.0986,201100.0],["2021-10-12",12.0559,12.1583,11.9877,12.09,211600.0],["2021-10-13",12.0644,12.0644,11.8085,11.9535,222000.0],["2021-10-14",12.0986,12.1327,11.9365,12.1327,261600.0],["2021-10-15",12.4313,12.4313,12.0218,12.0218,394000.0],["2021-10-18",11.9706,12.1327,11.945,11.9791,230500.0],["2021-10-19",12.0303,12.0474,11.9194,12.0218,190200.0],["2021-10-20",12.0303,12.2948,11.9791,12.2863,338600.0],["2021-10-21",12.2777,12.2948,12.0986,12.218,271100.0],["2021-10-22",12.2265,12.3716,12.2265,12.346,243400.0],["2021-10-25",12.3801,12.4313,12.3033,12.4057,292200.0],["2021-10-26",12.4569,12.4569,12.2948,12.3033,302800.0],["2021-10-27",12.5849,12.9774,12.3631,12.3631,651000.0],["2021-10-28",13.003,13.3869,12.9603,13.02,804900.0],["2021-10-29",12.9944,13.148,12.9518,13.0542,475300.0],["2021-11-01",13.1139,13.3699,13.0627,13.3528,491400.0],["2021-11-02",13.3869,13.3869,13.148,13.1651,418600.0],["2021-11-03",13.0968,13.5576,13.0968,13.5234,501600.0],["2021-11-04",13.5363,13.5965,13.141,13.3215,567700.0],["2021-11-05",13.459,13.6567,13.3902,13.5879,445200.0],["2021-11-08",13.6824,13.7598,13.5535,13.6137,338000.0],["2021-11-09",13.4848,13.6996,13.4418,13.6137,451700.0],["2021-11-10",13.6566,13.777,13.6309,13.6738,298800.0],["2021-11-11",13.6824,13.8028,13.6223,13.7168,324500.0],["2021-11-12",13.7512,13.7512,13.459,13.5449,291500.0],["2021-11-15",13.6395,13.7512,13.4762,13.5105,342000.0],["2021-11-16",13.5019,13.6051,13.3816,13.5019,343500.0],["2021-11-17",13.459,13.5019,13.2527,13.4074,360000.0],["2021-11-18",13.4074,13.5449,13.4074,13.4762,398500.0],["2021-11-19",13.2871,13.5965,13.2183,13.5879,508800.0],["2021-11-22",13.8028,13.9918,13.7082,13.7426,386900.0],["2021-11-23",13.7856,13.9317,13.7598,13.8887,394800.0],["2021-11-24",13.8285,13.9231,13.7598,13.8543,228100.0],["2021-11-26",13.3301,13.5277,12.9261,13.2097,486600.0],["2021-11-29",13.3816,13.4074,13.1066,13.1582,488600.0],["2021-11-30",12.9519,13.1152,12.8574,12.9175,781300.0],["2021-12-01",13.2699,13.3988,12.8745,12.8831,509500.0],["2021-12-02",13.0378,13.4074,12.8917,13.2957,478300.0],["2021-12-03",13.3215,13.4074,13.0121,13.0894,567000.0],["2021-12-06",13.3644,13.4676,13.2785,13.3301,459400.0],["2021-12-07",13.4418,13.459,13.0894,13.1668,392100.0],["2021-12-08",13.2097,13.3215,13.1238,13.1754,386600.0],["2021-12-09",13.0464,13.0464,12.9261,12.9519,317600.0],["2021-12-10",13.0293,13.0293,12.8058,12.9433,395000.0],["2021-12-13",12.8746,12.9261,12.7027,12.7456,469800.0],["2021-12-14",12.8058,13.055,12.7456,12.866,617700.0],["2021-12-15",12.9089,13.1066,12.8058,12.8144,1065100.0],["2021-12-16",13.0121,13.3644,12.9519,13.2011,812200.0],["2021-12-17",13.0808,13.1925,12.7027,13.141,3600200.0],["2021-12-20",12.9691,12.9863,12.6339,12.9175,847800.0],["2021-12-21",13.055,13.416,13.055,13.3988,572000.0],["2021-12-22",13.3644,13.5965,13.2957,13.5879,366700.0],["2021-12-23",13.6996,13.8371,13.6738,13.6824,277400.0],["2021-12-27",13.6996,13.8543,13.5191,13.8543,315900.0],["2021-12-28",13.7856,13.9746,13.7856,13.8113,233500.0],["2021-12-29",13.8801,13.8973,13.7254,13.8285,315200.0],["2021-12-30",13.8371,13.9489,13.7598,13.8457,427100.0],["2021-12-31",13.777,13.8801,13.7426,13.8285,267200.0],["2022-01-03",13.9489,14.1637,13.8028,13.966,426200.0],["2022-01-04",14.0692,14.3614,14.0692,14.2669,492200.0],["2022-01-05",14.2755,14.4473,14.2153,14.2239,465000.0],["2022-01-06",14.4044,14.7653,14.3356,14.7224,476300.0],["2022-01-07",14.7138,14.8255,14.5849,14.8169,623300.0],["2022-01-10",14.8341,14.9114,14.7138,14.8341,568200.0],["2022-01-11",14.8857,14.92,14.5591,14.7224,409700.0],["2022-01-12",14.8427,14.8857,14.6192,14.7739,448200.0],["2022-01-13",14.8255,14.9544,14.7911,14.8513,384300.0],["2022-01-14",14.645,15.0833,14.602,15.0833,370200.0],["2022-01-18",15.0833,15.1521,14.8513,14.8685,439200.0],["2022-01-19",14.8685,14.8685,14.4731,14.4731,343400.0],["2022-01-20",14.4388,14.602,14.0606,14.095,327200.0],["2022-01-21",14.0778,14.327,13.9317,13.9317,591600.0],["2022-01-24",13.7942,14.3442,13.7684,14.2669,791300.0],["2022-01-25",14.1208,14.4387,13.9231,14.2755,402200.0],["2022-01-26",13.9489,14.2669,13.1582,13.7856,920700.0],["2022-01-27",14.4044,14.963,14.1637,14.3098,1044200.0],["2022-01-28",14.3098,14.5333,13.8973,14.2325,711900.0],["2022-01-31",14.095,14.2325,13.9317,14.2325,654600.0],["2022-02-01",14.2411,14.3614,14.0262,14.3442,688300.0],["2022-02-02",14.3184,14.4044,14.1809,14.2926,648400.0],["2022-02-03",14.3056,14.5479,14.2018,14.2364,379300.0],["2022-02-04",14.2624,14.4268,14.1325,14.3835,457100.0],["2022-02-07",14.4008,14.4354,14.245,14.3489,290200.0],["2022-02-08",14.4354,14.6605,14.3749,14.6518,969200.0],["2022-02-09",14.7903,14.7903,14.4008,14.4787,514400.0],["2022-02-10",14.4095,14.6605,14.297,14.4441,558600.0],["2022-02-11",14.3922,14.5912,14.2624,14.3662,405000.0],["2022-02-14",14.4441,14.5133,14.1498,14.245,451900.0],["2022-02-15",14.4008,14.5739,14.3749,14.5133,372500.0],["2022-02-16",14.4527,14.6258,14.4095,14.522,591600.0],["2022-02-17",14.3835,14.4354,14.1585,14.2191,419500.0],["2022-02-18",14.1412,14.4181,14.1412,14.2191,1243600.0],["2022-02-22",14.1931,14.4095,14.1152,14.2104,501000.0],["2022-02-23",14.3402,14.3662,13.8643,13.9248,474700.0],["2022-02-24",13.5181,13.6306,13.1892,13.5527,933000.0],["2022-02-25",13.7171,14.0979,13.7171,14.0373,540100.0],["2022-02-28",13.7171,14.02,13.7171,13.9768,812200.0],["2022-03-01",13.8643,13.9508,13.2065,13.3363,706700.0],["2022-03-02",13.5094,13.9248,13.4921,13.8037,550200.0],["2022-03-03",13.8383,13.8989,13.7171,13.8123,430700.0],["2022-03-04",13.5354,13.5614,13.3796,13.4748,654500.0],["2022-03-07",13.3969,13.4921,13.0854,13.0854,497500.0],["2022-03-08",13.2152,13.5267,13.1633,13.1892,812700.0],["2022-03-09",13.5008,13.6479,13.3623,13.3969,726200.0],["2022-03-10",13.2498,13.4315,13.2152,13.3969,362600.0],["2022-03-11",13.4662,13.6565,13.4662,13.5354,365300.0],["2022-03-14",13.7604,13.8902,13.6133,13.6739,397500.0],["2022-03-15",13.795,13.8729,13.4575,13.596,386700.0],["2022-03-16",13.7171,13.8643,13.5873,13.8296,489900.0],["2022-03-17",13.6912,13.7085,13.4488,13.6046,413700.0],["2022-03-18",13.6306,13.6306,13.3017,13.4835,2151900.0],["2022-03-21",13.5787,13.7171,13.371,13.4748,466300.0],["2022-03-22",13.5873,13.7258,13.4488,13.5267,531200.0],["2022-03-23",13.4402,13.4402,13.12,13.1459,458900.0],["2022-03-24",13.2238,13.319,13.12,13.2065,550900.0],["2022-03-25",13.2758,13.544,13.2758,13.5181,599000.0],["2022-03-28",13.4748,13.4748,13.2584,13.3796,591300.0],["2022-03-29",13.596,13.6912,13.4229,13.6046,734700.0],["2022-03-30",13.6046,13.6652,13.2411,13.345,448000.0],["2022-03-31",13.2584,13.4402,13.1113,13.12,684200.0],["2022-04-01",13.2238,13.2758,13.0681,13.1806,840100.0],["2022-04-04",13.1806,13.1806,12.9296,13.0421,628000.0],["2022-04-05",13.094,13.2411,12.9815,12.9902,721900.0],["2022-04-06",12.9642,13.0507,12.7478,12.7911,732100.0],["2022-04-07",12.8171,12.843,12.5401,12.6094,992100.0],["2022-04-08",12.6094,12.7738,12.5228,12.5748,651600.0],["2022-04-11",12.4969,12.7911,12.4969,12.5574,646300.0],["2022-04-12",12.5488,12.7219,12.4363,12.4796,596000.0],["2022-04-13",12.4103,12.6959,12.3411,12.6786,363100.0],["2022-04-14",12.6613,12.7478,12.4709,12.5055,375700.0],["2022-04-18",12.4536,12.6007,12.4536,12.5401,315900.0],["2022-04-19",12.6007,12.9036,12.4969,12.869,612300.0],["2022-04-20",12.9988,13.0767,12.8603,12.9729,481300.0],["2022-04-21",13.12,13.2152,12.7392,12.8171,524300.0],["2022-04-22",12.7911,12.7911,12.4882,12.4882,513500.0],["2022-04-25",12.4449,12.5401,12.2286,12.4709,738000.0],["2022-04-26",12.0988,12.4103,11.7439,11.9863,688700.0],["2022-04-27",11.9516,12.1074,11.8651,11.969,723500.0],["2022-04-28",12.0901,12.168,11.917,12.0468,479000.0],["2022-04-29",11.9516,12.0295,11.6401,11.666,719800.0],["2022-05-02",11.7353,11.9257,11.5709,11.8305,736100.0],["2022-05-03",11.9084,11.9863,11.7266,11.8911,482200.0],["2022-05-04",11.8564,12.2459,11.8564,12.2026,473600.0],["2022-05-05",12.0368,12.0804,11.7924,11.9495,478500.0],["2022-05-06",11.9233,11.9582,11.7051,11.836,790200.0],["2022-05-09",11.7313,11.8797,11.644,11.7662,518600.0],["2022-05-10",11.8709,11.9233,11.4694,11.6527,481100.0],["2022-05-11",11.7313,11.8098,11.5131,11.5392,579300.0],["2022-05-12",11.5567,11.6003,11.3298,11.5916,705900.0],["2022-05-13",11.6702,11.7225,11.4432,11.5567,441900.0],["2022-05-16",11.4781,11.5654,11.3647,11.4694,545700.0],["2022-05-17",11.6614,11.8622,11.6614,11.8622,464900.0],["2022-05-18",11.7225,11.8535,11.5567,11.6702,604200.0],["2022-05-19",11.5218,11.644,11.452,11.4869,588700.0],["2022-05-20",11.5654,11.6702,11.3647,11.6003,558600.0],["2022-05-23",11.836,11.8797,11.6527,11.7225,365400.0],["2022-05-24",11.7225,11.8622,11.5131,11.8098,511000.0],["2022-05-25",11.7924,11.9931,11.7487,11.836,377800.0],["2022-05-26",11.9582,12.1939,11.9582,12.1415,422300.0],["2022-05-27",12.1241,12.2812,12.1241,12.2724,300100.0],["2022-05-31",12.2463,12.3074,12.063,12.2288,350200.0],["2022-06-01",12.1939,12.255,12.0106,12.1502,309000.0],["2022-06-02",12.1502,12.3946,12.0455,12.3859,337300.0],["2022-06-03",12.3597,12.3772,12.0804,12.1241,562600.0],["2022-06-06",12.2463,12.3074,12.1415,12.2113,380100.0],["2022-06-07",12.1153,12.2986,12.0891,12.2986,330400.0],["2022-06-08",12.2113,12.2113,11.9931,12.0455,313700.0],["2022-06-09",12.028,12.0891,11.7051,11.7313,393500.0],["2022-06-10",11.5567,11.6614,11.4694,11.5305,478500.0],["2022-06-13",11.3123,11.6178,11.2687,11.3909,508100.0],["2022-06-14",11.3821,11.5916,11.3734,11.4781,507600.0],["2022-06-15",11.5654,11.7575,11.452,11.6091,645200.0],["2022-06-16",11.4694,11.4694,11.2687,11.3559,708700.0],["2022-06-17",11.4607,11.6876,11.452,11.4869,737700.0],["2022-06-21",11.7051,11.8098,11.5829,11.7575,445000.0],["2022-06-22",11.644,11.8098,11.6003,11.7313,403200.0],["2022-06-23",11.7313,11.7313,11.4869,11.6003,344400.0],["2022-06-24",11.6265,11.8797,11.6091,11.7924,577400.0],["2022-06-27",11.9495,11.9669,11.7924,11.8797,322300.0],["2022-06-28",11.9757,12.0717,11.8622,11.8971,339200.0],["2022-06-29",11.9495,11.9495,11.7138,11.7313,418900.0],["2022-06-30",11.5218,11.8622,11.4869,11.7138,514100.0],["2022-07-01",11.7051,12.0193,11.6702,11.9582,521800.0],["2022-07-05",11.7575,11.9669,11.6003,11.9582,599900.0],["2022-07-06",11.8622,11.9757,11.7662,11.8535,387300.0],["2022-07-07",12.0891,12.0891,11.836,11.8709,436500.0],["2022-07-08",11.932,11.9408,11.7487,11.8971,399000.0],["2022-07-11",11.8447,11.9408,11.8186,11.8971,306900.0],["2022-07-12",11.8273,12.0368,11.8011,11.8447,385800.0],["2022-07-13",11.8273,11.8273,11.6178,11.6527,293800.0],["2022-07-14",11.4258,11.5392,11.3647,11.5392,260000.0],["2022-07-15",11.6527,11.8098,11.5567,11.7749,503500.0],["2022-07-18",11.8884,12.0368,11.7836,11.8098,327300.0],["2022-07-19",11.9844,12.1852,11.8535,12.1415,353500.0],["2022-07-20",12.0891,12.3423,12.0717,12.2812,367200.0],["2022-07-21",12.2375,12.3335,12.1502,12.3335,284600.0],["2022-07-22",12.351,12.4034,12.1939,12.2986,374300.0],["2022-07-25",12.3685,12.5256,12.3685,12.4994,335800.0],["2022-07-26",12.447,12.5954,12.4121,12.4994,832100.0],["2022-07-27",12.5518,12.9707,12.447,12.8835,495200.0],["2022-07-28",12.9184,12.9184,12.7002,12.8224,402900.0],["2022-07-29",12.8835,13.0057,12.7962,12.9358,329900.0],["2022-08-01",13.0231,13.1453,12.9009,13.0406,455200.0],["2022-08-02",13.0842,13.0842,12.9009,12.9271,350300.0],["2022-08-03",12.7351,12.8398,12.639,12.7874,464400.0],["2022-08-04",12.7698,12.8666,12.7082,12.7434,351100.0],["2022-08-05",12.7258,12.8754,12.7258,12.8226,352900.0],["2022-08-08",12.8666,12.9195,12.7082,12.8138,423300.0],["2022-08-09",12.849,12.9634,12.7698,12.9018,383100.0],["2022-08-10",13.0691,13.0955,12.9899,12.9987,316300.0],["2022-08-11",13.0691,13.2011,13.0163,13.1483,286000.0],["2022-08-12",13.2099,13.3595,13.1131,13.3507,290000.0],["2022-08-15",13.2275,13.5003,13.2275,13.4915,328100.0],["2022-08-16",13.4651,13.5707,13.4123,13.5443,237500.0],["2022-08-17",13.4739,13.4915,13.3419,13.4827,298200.0],["2022-08-18",13.4739,13.5091,13.3947,13.4475,193000.0],["2022-08-19",13.4035,13.4563,13.2539,13.3507,355200.0],["2022-08-22",13.2275,13.2275,12.9723,13.0163,245000.0],["2022-08-23",13.0603,13.1131,12.849,12.849,221100.0],["2022-08-24",12.8578,12.8578,12.7434,12.8314,223600.0],["2022-08-25",12.8138,12.9899,12.805,12.9634,274800.0],["2022-08-26",13.0339,13.0339,12.6994,12.717,203800.0],["2022-08-29",12.6114,12.6114,12.4266,12.4354,280500.0],["2022-08-30",12.4706,12.4706,12.3386,12.4178,252500.0],["2022-08-31",12.2066,12.233,11.7666,11.8634,1117500.0],["2022-09-01",11.881,11.9162,11.7137,11.9074,737000.0],["2022-09-02",12.1186,12.1274,11.6961,11.7754,633100.0],["2022-09-06",11.7842,11.837,11.4585,11.6081,504100.0],["2022-09-07",11.6081,11.7049,11.5553,11.7049,446300.0],["2022-09-08",11.6169,11.881,11.5289,11.837,492300.0],["2022-09-09",11.881,11.9514,11.8546,11.925,360400.0],["2022-09-12",11.9866,12.057,11.925,12.0482,464500.0],["2022-09-13",11.8634,11.9074,11.5641,11.6257,414600.0],["2022-09-14",11.6081,11.6785,11.5201,11.6697,394000.0],["2022-09-15",11.6873,11.8722,11.6345,11.837,431500.0],["2022-09-16",11.749,12.0218,11.6433,11.9602,1495300.0],["2022-09-19",11.881,12.0834,11.881,12.0658,589900.0],["2022-09-20",11.9954,12.101,11.9602,12.0482,471100.0],["2022-09-21",12.1626,12.1714,11.9338,11.9338,504200.0],["2022-09-22",11.9338,11.9778,11.7578,11.793,283800.0],["2022-09-23",11.6697,11.6785,11.5289,11.6697,348700.0],["2022-09-26",11.6081,11.7226,11.5377,11.5641,379600.0],["2022-09-27",11.6081,11.6873,11.3441,11.3881,350500.0],["2022-09-28",11.3969,11.5289,11.2825,11.4057,415600.0],["2022-09-29",11.4673,11.4673,11.2473,11.3705,539300.0],["2022-09-30",11.3705,11.5641,11.2737,11.3001,579000.0],["2022-10-03",11.4057,11.4673,11.2297,11.4321,483100.0],["2022-10-04",11.5377,11.8546,11.5377,11.8546,369100.0],["2022-10-05",11.7049,11.8106,11.6785,11.8018,324100.0],["2022-10-06",11.8106,11.837,11.6609,11.793,286700.0],["2022-10-07",11.7138,11.7666,11.5113,11.5289,485200.0],["2022-10-10",11.5993,11.7225,11.5553,11.6169,345600.0],["2022-10-11",11.5729,11.8722,11.5729,11.7754,552200.0],["2022-10-12",11.7049,11.8634,11.5729,11.7402,320000.0],["2022-10-13",11.6433,12.2066,11.5201,12.1626,717100.0],["2022-10-14",12.2946,12.3474,12.0922,12.101,403800.0],["2022-10-17",12.2594,12.3562,12.1274,12.321,590200.0],["2022-10-18",12.4354,12.4354,12.1538,12.2242,520700.0],["2022-10-19",12.101,12.321,12.101,12.2506,412900.0],["2022-10-20",12.1978,12.3298,11.8018,11.881,374900.0],["2022-10-21",11.9778,12.189,11.9338,12.145,487900.0],["2022-10-24",12.2594,12.3298,12.189,12.2682,324700.0],["2022-10-25",12.189,12.497,12.189,12.409,523300.0],["2022-10-26",12.233,12.321,12.057,12.057,484000.0],["2022-10-27",12.189,12.3738,12.1802,12.3034,503700.0],["2022-10-28",12.409,12.6554,12.2858,12.6466,736500.0],["2022-10-31",12.6466,12.7258,12.4882,12.6202,559900.0],["2022-11-01",12.6906,12.7434,12.5938,12.6466,381200.0],["2022-11-02",12.6466,12.7522,12.3914,12.497,545100.0],["2022-11-03",12.3905,12.4083,12.213,12.3994,287500.0],["2022-11-04",12.568,12.7722,12.5148,12.7633,412700.0],["2022-11-07",12.8698,12.9319,12.7278,12.781,581000.0],["2022-11-08",12.7367,12.8254,12.6035,12.6568,499100.0],["2022-11-09",12.6124,12.8077,12.5325,12.7278,322300.0],["2022-11-10",12.9586,13.3047,12.9408,13.2426,449300.0],["2022-11-11",13.3136,13.358,13.0651,13.0917,360000.0],["2022-11-14",13.0828,13.1716,12.9941,13.0296,344300.0],["2022-11-15",13.1183,13.2426,12.9674,13.1094,311900.0],["2022-11-16",13.0828,13.0828,12.852,12.8787,451800.0],["2022-11-17",12.781,12.8432,12.7012,12.7899,304300.0],["2022-11-18",12.9941,13.0739,12.8787,12.8787,476400.0],["2022-11-21",12.8787,13.0473,12.8787,13.0473,367700.0],["2022-11-22",13.0739,13.1627,12.9763,13.0651,337200.0],["2022-11-23",13.0118,13.1094,12.9941,13.0029,250600.0],["2022-11-25",13.0651,13.1183,12.9852,13.0473,268700.0],["2022-11-28",13.0473,13.0473,12.781,12.8432,272500.0],["2022-11-29",12.8165,12.9319,12.7722,12.8964,344900.0],["2022-11-30",12.8964,13.0651,12.6035,13.0651,550500.0],["2022-12-01",13.1272,13.1272,12.9674,13.0473,282100.0],["2022-12-02",12.9408,13.1006,12.8964,13.0651,268600.0],["2022-12-05",13.1183,13.1183,12.6124,12.6568,562900.0],["2022-12-06",12.71,12.7633,12.639,12.7455,378000.0],["2022-12-07",12.7455,12.8432,12.6479,12.6479,410000.0],["2022-12-08",12.6923,12.7633,12.639,12.6923,371600.0],["2022-12-09",12.6302,12.7367,12.6213,12.6834,244800.0],["2022-12-12",12.7367,12.8343,12.6124,12.7455,468800.0],["2022-12-13",12.8964,13.0296,12.5414,12.6479,889600.0],["2022-12-14",12.6124,12.6479,12.2485,12.2574,605300.0],["2022-12-15",12.1864,12.2929,11.9911,12.0444,501400.0],["2022-12-16",11.9645,12.0976,11.8757,11.9467,1005900.0],["2022-12-19",11.9467,12.1065,11.929,12.071,296500.0],["2022-12-20",12.1331,12.2485,12.1154,12.1242,339500.0],["2022-12-21",12.2396,12.4349,12.213,12.3639,428900.0],["2022-12-22",12.3372,12.3372,12.0621,12.2574,300400.0],["2022-12-23",12.284,12.3994,12.2574,12.3284,227100.0],["2022-12-27",12.3639,12.4704,12.2929,12.4171,245700.0],["2022-12-28",12.4704,12.4881,12.2396,12.2396,250100.0],["2022-12-29",12.3017,12.4881,12.284,12.4349,428300.0],["2022-12-30",12.4083,12.4793,12.355,12.3994,293200.0],["2023-01-03",12.4526,12.497,12.3106,12.4793,514800.0],["2023-01-04",12.5946,12.6479,12.3639,12.4349,499500.0],["2023-01-05",12.3994,12.3994,12.1952,12.2929,278300.0],["2023-01-06",12.426,12.6213,12.3639,12.6213,256100.0],["2023-01-09",12.6124,12.7367,12.4171,12.4615,525800.0],["2023-01-10",12.497,12.639,12.3816,12.5325,370600.0],["2023-01-11",12.5769,12.6301,12.4615,12.568,341100.0],["2023-01-12",12.6301,12.8165,12.568,12.7633,300400.0],["2023-01-13",12.6657,12.8609,12.5414,12.8254,237500.0],["2023-01-17",12.8254,12.8432,12.6479,12.6834,288900.0],["2023-01-18",12.6479,12.6479,12.2662,12.3284,372200.0],["2023-01-19",12.3017,12.3017,12.1242,12.1597,390300.0],["2023-01-20",12.213,12.3372,12.1331,12.3284,504300.0],["2023-01-23",12.3017,12.5414,12.3017,12.4793,498100.0],["2023-01-24",12.4526,12.4526,12.3106,12.3372,313500.0],["2023-01-25",12.213,12.2574,11.3698,11.4586,765400.0],["2023-01-26",11.6893,12.0976,11.6183,12.0887,963500.0],["2023-01-27",12.1952,12.5858,12.1154,12.497,713000.0],["2023-01-30",12.4793,12.5059,12.3816,12.3994,476200.0],["2023-01-31",12.781,13.0739,12.5769,13.0562,788700.0],["2023-02-01",12.9408,13.3313,12.9408,13.1361,807000.0],["2023-02-02",13.1719,13.5656,13.145,13.5477,667100.0],["2023-02-03",13.5119,14.1293,13.5119,14.0935,922400.0],["2023-02-06",14.0488,14.2278,13.9593,14.1025,649800.0],["2023-02-07",14.004,14.4246,13.9414,14.3799,919500.0],["2023-02-08",14.2993,14.4873,14.2278,14.3262,690900.0],["2023-02-09",14.3262,14.4515,14.0935,14.1293,459700.0],["2023-02-10",14.0935,14.4157,13.9861,14.3709,667300.0],["2023-02-13",14.3888,14.4157,14.2635,14.353,649700.0],["2023-02-14",14.3172,14.4246,14.1114,14.2367,364200.0],["2023-02-15",14.1562,14.6752,14.0846,14.6483,973000.0],["2023-02-16",14.4873,14.6662,14.4067,14.5767,1080700.0],["2023-02-17",14.6215,14.7915,14.532,14.702,921200.0],["2023-02-21",14.353,14.6573,14.3351,14.5767,1049800.0],["2023-02-22",14.6215,14.6662,14.1562,14.2367,817000.0],["2023-02-23",14.3172,14.4157,14.1472,14.2278,751200.0],["2023-02-24",14.1114,14.2725,13.9951,14.1204,795200.0],["2023-02-27",14.1651,14.3709,14.0935,14.2278,718000.0],["2023-02-28",14.2546,14.3888,14.2188,14.3262,647700.0],["2023-03-01",14.2457,14.2904,14.0935,14.2635,623200.0],["2023-03-02",14.1651,14.2814,14.0846,14.1204,761000.0],["2023-03-03",14.1472,14.2814,14.0398,14.2635,638300.0],["2023-03-06",14.183,14.2188,13.4403,13.5656,1405400.0],["2023-03-07",13.5477,13.5924,13.1182,13.154,834700.0],["2023-03-08",13.1898,13.315,13.0913,13.2613,582100.0],["2023-03-09",13.154,13.154,12.456,12.4918,1194700.0],["2023-03-10",12.2412,12.5186,11.8117,12.107,1693000.0],["2023-03-13",11.5343,12.1249,10.9258,11.5791,2013400.0],["2023-03-14",12.6081,13.145,11.6059,11.7401,1582500.0],["2023-03-15",11.3196,11.767,11.2122,11.6238,1702000.0],["2023-03-16",11.5612,12.3218,11.418,11.9907,1364300.0],["2023-03-17",11.6775,11.8833,11.2569,11.3375,3808400.0],["2023-03-20",11.5343,11.8117,11.2838,11.3285,1206500.0],["2023-03-21",11.8296,12.0533,11.7401,11.928,1215300.0],["2023-03-22",11.8565,12.0354,11.3464,11.3733,942700.0],["2023-03-23",11.4717,11.4806,11.078,11.1943,1036600.0],["2023-03-24",10.9795,11.4896,10.9348,11.4448,897700.0],["2023-03-27",11.6417,11.767,11.2659,11.3643,772700.0],["2023-03-28",11.248,11.3733,11.1048,11.2569,745400.0],["2023-03-29",11.3375,11.3375,10.9974,11.1943,702800.0],["2023-03-30",11.3196,11.3196,10.8722,11.0601,779400.0],["2023-03-31",11.1853,11.1853,10.9437,11.1227,707000.0],["2023-04-03",11.1227,11.2032,10.9079,10.9706,693300.0],["2023-04-04",11.0511,11.0511,10.4158,10.55,778700.0],["2023-04-05",10.4247,10.559,10.3532,10.4874,701900.0],["2023-04-06",10.4516,10.5858,10.4337,10.559,501100.0],["2023-04-10",10.55,10.7916,10.4874,10.6574,511700.0],["2023-04-11",10.7469,10.7827,10.6037,10.7021,594200.0],["2023-04-12",10.8095,10.8722,10.4963,10.5321,570300.0],["2023-04-13",10.55,10.7916,10.4605,10.72,561100.0],["2023-04-14",10.8722,10.9616,10.4784,10.5411,608700.0],["2023-04-17",10.5053,10.7827,10.371,10.7737,818300.0],["2023-04-18",10.7379,10.7648,10.3621,10.4605,679900.0],["2023-04-19",10.4695,10.8185,10.4426,10.7021,551600.0],["2023-04-20",10.6037,10.729,10.559,10.729,649100.0],["2023-04-21",10.7111,10.7111,10.4695,10.6037,588800.0],["2023-04-24",10.5232,10.7558,10.5232,10.6126,468800.0],["2023-04-25",10.4158,10.8006,10.3532,10.6484,804500.0],["2023-04-26",10.4784,10.9706,10.4784,10.8811,731300.0],["2023-04-27",10.8274,11.1406,10.8274,11.1406,700200.0],["2023-04-28",11.078,11.3106,11.0422,11.1674,760500.0],["2023-05-01",11.1048,11.1943,10.9527,11.0153,568100.0],["2023-05-02",10.9706,10.9706,10.3084,10.5769,813900.0],["2023-05-03",10.6127,11.1674,10.6127,10.7916,1024700.0],["2023-05-04",10.5068,10.7781,10.2446,10.6243,1072300.0],["2023-05-05",10.9679,11.1578,10.8233,11.0855,885600.0],["2023-05-08",11.2121,11.2121,10.7419,10.7781,604500.0],["2023-05-09",10.7238,10.8504,10.6063,10.6786,608500.0],["2023-05-10",10.8052,10.8413,10.5158,10.6153,463100.0],["2023-05-11",10.4254,10.5701,10.3531,10.3621,582300.0],["2023-05-12",10.4525,10.5882,10.335,10.5791,488100.0],["2023-05-15",10.5791,10.8685,10.543,10.7871,478400.0],["2023-05-16",10.76,10.9227,10.7148,10.7148,579400.0],["2023-05-17",10.9227,11.411,10.8775,11.3658,808600.0],["2023-05-18",11.2844,11.5557,11.2392,11.5014,536600.0],["2023-05-19",11.9083,11.9535,11.3567,11.5195,1063200.0],["2023-05-22",11.5557,11.8269,11.4652,11.7998,753500.0],["2023-05-23",11.7817,12.1524,11.7365,11.7365,693000.0],["2023-05-24",11.6732,11.7727,11.5738,11.7184,591300.0],["2023-05-25",11.628,11.7455,11.5285,11.6461,521600.0],["2023-05-26",11.6461,11.845,11.5285,11.7908,567200.0],["2023-05-30",11.8088,11.9083,11.6009,11.8088,561600.0],["2023-05-31",11.7184,11.7455,11.3929,11.4381,722900.0],["2023-06-01",11.5376,11.7998,11.411,11.6642,575300.0],["2023-06-02",11.8088,12.3514,11.7817,12.2881,751800.0],["2023-06-05",12.2157,12.2971,11.7998,11.9806,556500.0],["2023-06-06",12.0078,12.713,11.9897,12.5774,629800.0],["2023-06-07",12.8125,13.2556,12.6678,13.0928,742700.0],["2023-06-08",13.0386,13.0928,12.7492,13.0295,576800.0],["2023-06-09",13.0476,13.0566,12.7402,12.8306,378500.0],["2023-06-12",12.8306,13.0205,12.5412,12.5412,676900.0],["2023-06-13",12.6678,12.93,12.5503,12.8125,580800.0],["2023-06-14",12.7763,12.8848,12.4599,12.487,777000.0],["2023-06-15",12.4237,12.7221,12.4237,12.6769,584000.0],["2023-06-16",12.7944,12.7944,12.3875,12.5593,1689400.0],["2023-06-20",12.5593,12.5593,12.2519,12.2881,406300.0],["2023-06-21",12.27,12.2971,12.0891,12.0891,420800.0],["2023-06-22",12.0982,12.0982,11.7003,11.7817,627800.0],["2023-06-23",11.6551,11.8269,11.4381,11.4743,1435800.0],["2023-06-26",11.5376,11.7908,11.5376,11.5828,470500.0],["2023-06-27",11.6009,11.8541,11.5376,11.7365,363400.0],["2023-06-28",11.6913,11.7003,11.4833,11.6823,398800.0],["2023-06-29",11.7908,11.9897,11.7184,11.7636,417800.0],["2023-06-30",11.8269,11.8269,11.4291,11.4381,429400.0],["2023-07-03",11.3929,11.6823,11.3929,11.6823,230900.0],["2023-07-05",11.5466,11.7094,11.4472,11.5918,482500.0],["2023-07-06",11.4019,11.411,11.1307,11.2844,677800.0],["2023-07-07",11.3115,11.4833,11.2392,11.42,517400.0],["2023-07-10",11.3658,11.6642,11.3477,11.4924,470700.0],["2023-07-11",11.5647,11.5918,11.402,11.4924,322800.0],["2023-07-12",11.7365,11.8902,11.637,11.8269,662100.0],["2023-07-13",11.9173,12.0982,11.836,11.9897,551200.0],["2023-07-14",12.1072,12.1072,11.7094,11.8902,449900.0],["2023-07-17",11.8269,12.2157,11.8179,12.0891,382400.0],["2023-07-18",12.1253,12.4599,12.053,12.4418,572400.0],["2023-07-19",12.4689,12.7311,12.3514,12.6769,496300.0],["2023-07-20",12.695,12.7221,12.3694,12.6317,651600.0],["2023-07-21",12.7311,12.7311,12.4508,12.5412,479900.0],["2023-07-24",12.5141,12.9029,12.5141,12.7944,540700.0],["2023-07-25",12.7402,12.8125,12.487,12.5051,780600.0],["2023-07-26",13.1109,13.3821,12.7221,13.0476,890600.0],["2023-07-27",13.3098,13.3821,13.0838,13.1471,679700.0],["2023-07-28",13.2646,13.3912,13.0657,13.1199,431000.0],["2023-07-31",13.129,13.1923,12.9391,13.0566,546200.0],["2023-08-01",13.0566,13.0566,12.713,12.9662,526300.0],["2023-08-02",12.8396,12.9753,12.7944,12.8487,436900.0],["2023-08-03",12.8715,13.0448,12.7529,12.9718,338900.0],["2023-08-04",13.0357,13.1087,12.8806,12.8806,410000.0],["2023-08-07",12.9171,13.0448,12.8532,12.9992,357700.0],["2023-08-08",12.6982,12.9353,12.4701,12.8897,333300.0],["2023-08-09",12.8259,12.8988,12.689,12.835,297500.0],["2023-08-10",12.9171,12.9901,12.6617,12.6982,294900.0],["2023-08-11",12.6525,12.762,12.6525,12.7073,268000.0],["2023-08-14",12.6252,12.6525,12.4427,12.534,311300.0],["2023-08-15",12.3698,12.4154,12.0961,12.1052,409500.0],["2023-08-16",12.1417,12.2147,12.014,12.0778,416200.0],["2023-08-17",12.1417,12.2329,12.0778,12.1508,329500.0],["2023-08-18",12.0778,12.3698,12.0596,12.2603,631900.0],["2023-08-21",12.3241,12.3424,11.9684,12.0505,315100.0],["2023-08-22",12.0687,12.1508,11.7951,11.8315,501300.0],["2023-08-23",11.8315,11.9319,11.7403,11.7951,320300.0],["2023-08-24",11.7494,12.0322,11.7494,11.9045,368400.0],["2023-08-25",11.941,12.014,11.6765,11.7951,269100.0],["2023-08-28",11.868,12.0505,11.868,11.941,283200.0],["2023-08-29",11.9228,12.1235,11.8224,12.0596,312600.0],["2023-08-30",12.0322,12.0778,11.9136,11.9684,222100.0],["2023-08-31",11.941,12.0596,11.8772,11.9228,368700.0],["2023-09-01",12.0322,12.1782,12.0322,12.1326,444700.0],["2023-09-05",12.014,12.014,11.5852,11.5944,506100.0],["2023-09-06",11.6309,11.7677,11.4393,11.4667,387800.0],["2023-09-07",11.4302,11.494,11.3389,11.3937,388400.0],["2023-09-08",11.4028,11.4849,11.2842,11.421,324100.0],["2023-09-11",11.494,11.5579,11.3025,11.3025,340900.0],["2023-09-12",11.3481,11.4575,11.3116,11.4302,389800.0],["2023-09-13",11.421,11.5031,11.2295,11.3207,474500.0],["2023-09-14",11.4849,11.6765,11.4119,11.6673,581000.0],["2023-09-15",11.5488,11.64,11.3937,11.4575,2194500.0],["2023-09-18",11.4849,11.4849,11.2204,11.2386,434600.0],["2023-09-19",11.2751,11.3937,11.1747,11.193,409500.0],["2023-09-20",11.266,11.4849,11.0653,11.0744,391200.0],["2023-09-21",11.0105,11.1474,10.9011,10.9832,445000.0],["2023-09-22",10.9832,11.0835,10.819,10.8919,339500.0],["2023-09-25",10.7916,11.0197,10.7186,11.0105,417600.0],["2023-09-26",10.8828,11.1291,10.8828,10.9011,517200.0],["2023-09-27",11.0014,11.0926,10.9102,10.9467,415700.0],["2023-09-28",10.9923,11.193,10.9923,11.1018,521000.0],["2023-09-29",11.1747,11.2933,11.0835,11.1383,596400.0],["2023-10-02",11.1291,11.1383,10.9923,11.0744,511300.0],["2023-10-03",10.974,11.0835,10.8919,11.0105,578700.0],["2023-10-04",10.9923,11.1565,10.9376,11.0926,458000.0],["2023-10-05",11.0744,11.3481,11.0744,11.3389,777900.0],["2023-10-06",11.1747,11.4667,11.1109,11.3207,661900.0],["2023-10-09",11.2112,11.3846,11.2112,11.266,519100.0],["2023-10-10",11.3389,11.4393,11.2933,11.3663,493300.0],["2023-10-11",11.3846,11.5488,11.2933,11.3663,401800.0],["2023-10-12",11.3572,11.3572,11.1839,11.3116,316400.0],["2023-10-13",11.4119,11.5031,11.0653,11.1109,423000.0],["2023-10-16",11.2295,11.4484,11.2295,11.421,589400.0],["2023-10-17",11.3389,11.7677,11.3389,11.6491,678000.0],["2023-10-18",11.5396,11.6217,11.4119,11.5214,443700.0],["2023-10-19",11.4667,11.7859,11.4119,11.4119,890600.0],["2023-10-20",11.4575,11.4575,11.0653,11.0835,844800.0],["2023-10-23",11.0014,11.2477,11.0014,11.0014,911900.0],["2023-10-24",11.0197,11.1291,10.7825,10.8463,560700.0],["2023-10-25",10.6092,10.673,10.1804,10.5362,753400.0],["2023-10-26",10.6092,11.1109,10.6,11.0197,657300.0],["2023-10-27",10.9923,11.0379,10.746,10.9376,540900.0],["2023-10-30",11.0926,11.1565,10.9376,11.12,523800.0],["2023-10-31",11.1018,11.1747,11.0105,11.1109,505100.0],["2023-11-01",11.047,11.2112,10.9923,11.1747,430900.0],["2023-11-02",11.3545,11.6217,11.2807,11.5941,461200.0],["2023-11-03",11.9443,12.2577,11.889,12.2024,652200.0],["2023-11-06",12.1655,12.313,12.0272,12.0457,480200.0],["2023-11-07",11.9627,12.0088,11.8061,11.8798,459200.0],["2023-11-08",11.9259,11.9259,11.6125,11.6494,439400.0],["2023-11-09",11.6309,11.6862,11.4098,11.4927,352900.0],["2023-11-10",11.5204,11.5572,11.3637,11.4374,377200.0],["2023-11-13",11.3545,11.6494,11.336,11.5941,417700.0],["2023-11-14",12.0088,12.4696,11.9904,12.3406,688300.0],["2023-11-15",12.3037,12.5065,12.2761,12.3314,470800.0],["2023-11-16",12.3222,12.3406,12.0088,12.1563,403700.0],["2023-11-17",12.3037,12.5157,12.2761,12.2945,949100.0],["2023-11-20",12.2669,12.3037,12.1563,12.2669,311800.0],["2023-11-21",12.2484,12.2945,12.1378,12.1655,411400.0],["2023-11-22",12.3222,12.3314,12.1931,12.2761,414500.0],["2023-11-24",12.3222,12.3222,12.1471,12.1839,200800.0],["2023-11-27",12.101,12.1747,12.0272,12.1655,284200.0],["2023-11-28",12.1747,12.1747,11.9904,12.1655,437700.0],["2023-11-29",12.2116,12.5157,12.2116,12.3775,766400.0],["2023-11-30",12.4328,12.4973,12.2577,12.3222,503000.0],["2023-12-01",12.23,12.9489,12.1747,12.9028,478200.0],["2023-12-04",12.7277,13.1701,12.7277,13.0963,465600.0],["2023-12-05",13.041,13.1332,12.9489,12.9673,326800.0],["2023-12-06",13.0871,13.3728,12.9489,12.9857,404500.0],["2023-12-07",13.0595,13.2346,12.9304,13.2161,360200.0],["2023-12-08",13.1977,13.4558,13.1977,13.4466,423700.0],["2023-12-11",13.3636,13.5018,13.2438,13.3452,369800.0],["2023-12-12",13.3083,13.3083,13.0871,13.0963,415100.0],["2023-12-13",13.1516,13.8429,13.0595,13.8152,1081000.0],["2023-12-14",14.1931,14.4696,14.0087,14.2023,679900.0],["2023-12-15",14.1746,14.3037,13.9166,14.0272,1387400.0],["2023-12-18",14.1009,14.1286,13.8521,13.8705,502000.0],["2023-12-19",13.935,14.1931,13.8336,14.1009,500200.0],["2023-12-20",14.1101,14.4696,13.9534,13.9627,606200.0],["2023-12-21",14.0917,14.1746,13.9719,14.1654,481500.0],["2023-12-22",14.2392,14.4143,14.2299,14.2576,354600.0],["2023-12-26",14.2852,14.6078,14.2392,14.5617,331100.0],["2023-12-27",14.6078,14.6539,14.4788,14.5709,323400.0],["2023-12-28",14.5525,14.6262,14.4419,14.5156,292100.0],["2023-12-29",14.4696,14.488,14.2115,14.2299,362600.0],["2024-01-02",14.0733,14.5156,14.0733,14.3405,426500.0],["2024-01-03",14.276,14.276,13.7323,13.7507,582500.0],["2024-01-04",13.8244,13.9166,13.7138,13.7138,442700.0],["2024-01-05",13.6217,13.8613,13.6124,13.6677,672700.0],["2024-01-08",13.6309,13.7138,13.5111,13.677,359700.0],["2024-01-09",13.5019,13.5111,13.3452,13.5019,355400.0],["2024-01-10",13.4558,13.5387,13.3452,13.5295,300100.0],["2024-01-11",13.4097,13.4926,13.1424,13.4281,461400.0],["2024-01-12",13.5848,13.594,13.1701,13.2991,278800.0],["2024-01-16",13.1056,13.2622,13.0595,13.1332,378900.0],["2024-01-17",12.8751,13.1424,12.8751,13.124,441500.0],["2024-01-18",13.2069,13.2714,12.995,13.0779,332600.0],["2024-01-19",13.1608,13.3728,13.0042,13.3636,512800.0],["2024-01-22",13.4558,13.8429,13.4558,13.8336,594900.0],["2024-01-23",13.9166,13.9166,13.5387,13.5387,466100.0],["2024-01-24",13.6585,13.8152,13.5387,13.6032,412600.0],["2024-01-25",13.7599,13.8521,13.3636,13.5203,419600.0],["2024-01-26",13.6309,13.7046,13.5387,13.6217,571100.0],["2024-01-29",13.6401,13.8889,13.6124,13.8705,458500.0],["2024-01-30",13.7323,13.8613,13.6677,13.7691,336500.0],["2024-01-31",13.6677,13.8613,12.8659,12.912,723800.0],["2024-02-01",12.8936,12.9581,12.2208,12.5526,932300.0],["2024-02-02",12.2853,12.654,12.23,12.4788,583800.0],["2024-02-05",12.3314,12.3959,12.0918,12.1839,903800.0],["2024-02-06",12.1378,12.3314,12.0918,12.2484,772500.0],["2024-02-07",12.2669,12.2669,11.9259,12.1563,544400.0],["2024-02-08",12.1237,12.2354,12.0772,12.2354,382400.0],["2024-02-09",12.2447,12.4587,12.0865,12.4215,402900.0],["2024-02-12",12.4121,12.8402,12.4121,12.6634,558500.0],["2024-02-13",12.2168,12.4121,11.9934,12.2261,968400.0],["2024-02-14",12.3749,12.4587,12.1051,12.347,503000.0],["2024-02-15",12.4215,12.8588,12.3191,12.7843,519700.0],["2024-02-16",12.6168,12.7471,12.5424,12.5889,502400.0],["2024-02-20",12.4308,12.6355,12.4308,12.4773,364100.0],["2024-02-21",12.4028,12.4401,12.3098,12.3284,513400.0],["2024-02-22",12.2726,12.3191,12.1051,12.254,500400.0],["2024-02-23",12.2633,12.4494,12.1423,12.2912,390400.0],["2024-02-26",12.1795,12.347,12.0586,12.0958,536200.0],["2024-02-27",12.1981,12.2726,12.0865,12.1423,427000.0],["2024-02-28",12.0028,12.0772,11.9469,11.9469,420100.0],["2024-02-29",12.1609,12.2726,12.0121,12.1237,501700.0],["2024-03-01",12.04,12.1423,11.8632,12.1237,452600.0],["2024-03-04",12.2261,12.4401,12.2074,12.2726,604000.0],["2024-03-05",12.2261,12.7285,12.2261,12.6634,627300.0],["2024-03-06",12.6448,12.8308,12.3098,12.5889,641800.0],["2024-03-07",12.7843,12.8402,12.561,12.6261,417000.0],["2024-03-08",12.7471,12.7843,12.5331,12.5331,422500.0],["2024-03-11",12.5052,12.682,12.468,12.5982,331700.0],["2024-03-12",12.5331,12.5889,12.3842,12.3842,359600.0],["2024-03-13",12.3842,12.5796,12.3191,12.3842,408000.0],["2024-03-14",12.2633,12.347,11.9748,12.0679,470600.0],["2024-03-15",12.0586,12.3563,12.0586,12.2447,1808400.0],["2024-03-18",12.2726,12.2819,12.0679,12.1144,451700.0],["2024-03-19",12.0772,12.2261,12.0772,12.1051,320000.0],["2024-03-20",12.04,12.6261,12.04,12.5052,461800.0],["2024-03-21",12.561,12.7564,12.5517,12.7285,567700.0],["2024-03-22",12.7471,12.8215,12.5052,12.561,425300.0],["2024-03-25",12.5703,12.7285,12.561,12.5796,302200.0],["2024-03-26",12.6634,12.6727,12.3935,12.4028,316400.0],["2024-03-27",12.4773,12.8495,12.4028,12.8402,355000.0],["2024-03-28",12.8402,12.9983,12.7471,12.9518,705100.0],["2024-04-01",12.9983,12.9983,12.6448,12.6913,538300.0],["2024-04-02",12.561,12.682,12.4121,12.5517,694800.0],["2024-04-03",12.5331,12.6075,12.3842,12.4121,434200.0],["2024-04-04",12.5703,12.6727,12.3563,12.4121,546500.0],["2024-04-05",12.3749,12.468,12.3098,12.347,386000.0],["2024-04-08",12.4121,12.5145,12.3842,12.4121,404500.0],["2024-04-09",12.4773,12.5424,12.4121,12.4959,277000.0],["2024-04-10",12.1888,12.1888,11.7236,11.919,624900.0],["2024-04-11",11.9469,12.0028,11.7981,11.8818,447100.0],["2024-04-12",11.7608,11.8632,11.7329,11.8539,467000.0],["2024-04-15",11.8818,11.9841,11.6399,11.7608,453700.0],["2024-04-16",11.612,11.7515,11.5468,11.6585,731800.0],["2024-04-17",11.8074,11.8725,11.7236,11.7422,455000.0],["2024-04-18",11.6864,11.9655,11.6864,11.9004,482600.0],["2024-04-19",11.8539,12.3005,11.8539,12.2819,782200.0],["2024-04-22",12.2819,12.4866,12.1981,12.3656,578100.0],["2024-04-23",12.5703,12.896,12.3749,12.6355,813300.0],["2024-04-24",12.468,12.7936,12.347,12.7843,478800.0],["2024-04-25",12.5331,12.6355,12.3284,12.6168,781700.0],["2024-04-26",12.5889,12.7192,12.4959,12.6075,396900.0],["2024-04-29",12.5982,12.6913,12.4494,12.4587,363700.0],["2024-04-30",12.3563,12.4308,12.2447,12.2726,360700.0],["2024-05-01",12.4214,12.7657,12.4028,12.5424,467300.0],["2024-05-02",12.6082,12.8055,12.6082,12.7679,377700.0],["2024-05-03",12.9652,13.0028,12.7773,12.8431,355000.0],["2024-05-06",12.9088,13.0497,12.89,12.937,292800.0],["2024-05-07",12.9464,13.031,12.8712,12.8712,318900.0],["2024-05-08",12.7961,13.0122,12.7773,13.0122,229700.0],["2024-05-09",12.9934,13.1249,12.9558,13.0967,299800.0],["2024-05-10",13.1343,13.1343,12.9088,13.0497,244900.0],["2024-05-13",13.1249,13.1249,12.984,13.0028,286900.0],["2024-05-14",13.1249,13.1907,12.984,13.1061,271000.0],["2024-05-15",13.2846,13.3222,13.1155,13.1719,347900.0],["2024-05-16",13.1155,13.2846,13.1155,13.2658,350900.0],["2024-05-17",13.3128,13.5101,13.2658,13.3786,368400.0],["2024-05-20",13.3504,13.4255,13.0779,13.0967,373300.0],["2024-05-21",13.0779,13.1625,13.031,13.0967,268700.0],["2024-05-22",13.0591,13.0967,12.9182,12.9934,311800.0],["2024-05-23",12.9746,13.0685,12.6458,12.7679,371500.0],["2024-05-24",12.8243,12.8243,12.6458,12.7773,317500.0],["2024-05-28",12.8055,12.8055,12.5706,12.6364,295900.0],["2024-05-29",12.4203,12.4579,12.2981,12.3733,294000.0],["2024-05-30",12.5424,12.6458,12.4766,12.5706,277200.0],["2024-05-31",12.6364,12.7303,12.5988,12.6927,341800.0],["2024-06-03",12.8243,12.8243,12.4109,12.4391,335300.0],["2024-06-04",12.2981,12.3733,12.2042,12.2324,374400.0],["2024-06-05",12.3639,12.4672,12.2512,12.3545,362200.0],["2024-06-06",12.3827,12.486,12.3451,12.4485,207500.0],["2024-06-07",12.2887,12.5048,12.2887,12.4766,291400.0],["2024-06-10",12.2887,12.3075,12.1008,12.1102,441700.0],["2024-06-11",12.0069,12.129,11.9411,12.0351,431400.0],["2024-06-12",12.4109,12.6176,12.2981,12.4297,537300.0],["2024-06-13",12.3639,12.3639,12.1572,12.2606,349000.0],["2024-06-14",12.0633,12.1666,11.9975,12.1008,392000.0],["2024-06-17",12.0539,12.2793,11.9975,12.2512,330800.0],["2024-06-18",12.1666,12.4391,12.1666,12.3733,405900.0],["2024-06-20",12.2793,12.4203,12.2793,12.3827,301400.0],["2024-06-21",12.3545,12.3733,12.2793,12.3263,1239800.0],["2024-06-24",12.4109,12.6364,12.3451,12.4672,421600.0],["2024-06-25",12.4485,12.4672,12.3263,12.3357,443200.0],["2024-06-26",12.27,12.5894,12.2606,12.5612,371200.0],["2024-06-27",12.5894,12.7961,12.5142,12.7867,299700.0],["2024-06-28",12.9276,13.1907,12.8806,12.9746,1203400.0],["2024-07-01",12.9934,13.1437,12.8618,12.9558,439800.0],["2024-07-02",12.9182,13.2095,12.9182,13.1813,360200.0],["2024-07-03",13.2376,13.247,12.9276,13.0028,373100.0],["2024-07-05",12.9746,13.0216,12.8524,12.8806,435000.0],["2024-07-08",12.9934,13.0685,12.8806,13.0122,505400.0],["2024-07-09",12.9652,13.247,12.9088,13.2376,476400.0],["2024-07-10",13.247,13.5383,13.2001,13.5289,385800.0],["2024-07-11",13.8295,14.1396,13.7168,14.055,643800.0],["2024-07-12",14.1865,14.2899,14.0644,14.1396,512500.0],["2024-07-15",14.3087,14.7878,14.3087,14.6187,726800.0],["2024-07-16",14.7972,15.3609,14.6657,15.2294,962700.0],["2024-07-17",15.0321,15.6616,15.0321,15.6334,855300.0],["2024-07-18",15.577,15.9528,15.3797,15.5394,1392500.0],["2024-07-19",15.5019,15.8401,15.3609,15.4079,910700.0],["2024-07-22",15.3327,15.7085,15.1167,15.6146,670200.0],["2024-07-23",15.4737,15.9622,15.4737,15.7743,671000.0],["2024-07-24",15.5488,16.6293,15.5394,16.2535,1264800.0],["2024-07-25",16.6762,17.86,16.6199,17.4748,1737100.0],["2024-07-26",17.597,17.7097,17.193,17.456,832700.0],["2024-07-29",17.1554,17.3245,16.836,16.8454,741100.0],["2024-07-30",16.9487,17.1554,16.7608,17.1366,507500.0],["2024-07-31",17.0051,17.3809,16.9581,16.9863,656500.0],["2024-08-01",16.9957,17.0051,16.1313,16.2629,877000.0],["2024-08-02",15.7233,15.9031,15.515,15.8369,834600.0],["2024-08-05",15.2026,15.5529,14.8429,15.3352,841900.0],["2024-08-06",15.2689,15.4582,15.0701,15.231,746100.0],["2024-08-07",15.4298,15.4866,15.0607,15.1553,423700.0],["2024-08-08",15.3825,15.3825,15.0891,15.25,418900.0],["2024-08-09",15.2121,15.231,14.9565,15.1364,646500.0],["2024-08-12",15.1458,15.3162,14.8808,14.8808,540600.0],["2024-08-13",15.0701,15.0891,14.7861,15.0796,618200.0],["2024-08-14",15.1174,15.1364,14.7956,14.8524,366900.0],["2024-08-15",15.1458,15.4204,15.0512,15.0512,736800.0],["2024-08-16",15.0607,15.5434,15.0607,15.4393,780500.0],["2024-08-19",15.4488,15.6665,15.392,15.5908,466500.0],["2024-08-20",15.5245,15.5245,15.3636,15.3825,367000.0],["2024-08-21",15.4582,15.4961,15.2689,15.4961,325900.0],["2024-08-22",15.4393,15.5908,15.4014,15.4677,445300.0],["2024-08-23",15.6097,16.4711,15.5434,16.2345,557800.0],["2024-08-26",16.2818,16.4048,16.1209,16.1682,544300.0],["2024-08-27",16.083,16.0925,15.8558,16.0357,457100.0],["2024-08-28",15.9599,16.3386,15.9599,16.1871,363400.0],["2024-08-29",16.3291,16.3954,16.0546,16.2345,345000.0],["2024-08-30",16.2629,16.367,16.0925,16.3007,455700.0],["2024-09-03",16.1587,16.3197,16.0546,16.2345,444800.0],["2024-09-04",16.1493,16.2439,15.8369,15.9315,456600.0],["2024-09-05",16.1019,16.1019,15.7801,15.8179,310900.0],["2024-09-06",15.8937,15.9505,15.5434,15.657,373900.0],["2024-09-09",15.6192,15.7896,15.5434,15.6097,530000.0],["2024-09-10",15.6476,15.7233,15.3541,15.676,415000.0],["2024-09-11",15.4961,15.5056,15.1364,15.4393,436900.0],["2024-09-12",15.5718,15.6192,15.3352,15.4961,398900.0],["2024-09-13",15.676,15.8369,15.5624,15.8274,425300.0],["2024-09-16",15.8179,16.1114,15.657,16.0357,424400.0],["2024-09-17",16.0735,16.4332,15.9505,16.083,489200.0],["2024-09-18",16.0641,16.7362,15.9031,16.1587,547400.0],["2024-09-19",16.4427,16.651,16.2155,16.5658,601800.0],["2024-09-20",16.4427,16.49,16.1493,16.2155,1600700.0],["2024-09-23",16.2818,16.3102,15.9599,16.0925,514600.0],["2024-09-24",16.1871,16.1871,15.8558,15.8558,483800.0],["2024-09-25",15.9126,15.9126,15.7138,15.7422,563800.0],["2024-09-26",15.9694,15.9694,15.7044,15.7044,430500.0],["2024-09-27",15.8463,15.9789,15.676,15.8085,423800.0],["2024-09-30",15.7706,16.2534,15.7706,16.2345,526500.0],["2024-10-01",16.1398,16.1777,15.6476,15.7044,431500.0],["2024-10-02",15.6002,15.8274,15.3541,15.373,438800.0],["2024-10-03",15.2689,15.5245,15.2121,15.3825,469200.0],["2024-10-04",15.6949,15.6949,15.4677,15.5908,513300.0],["2024-10-07",15.4866,15.5529,15.392,15.4677,694100.0],["2024-10-08",15.5624,15.5813,15.4014,15.4014,520900.0],["2024-10-09",15.3352,15.6192,15.3352,15.534,531200.0],["2024-10-10",15.4204,15.5434,15.2973,15.5056,365300.0],["2024-10-11",15.6192,16.1587,15.6192,16.083,427000.0],["2024-10-14",16.083,16.2818,15.9221,16.1493,324400.0],["2024-10-15",16.1871,16.7551,16.0735,16.3575,574800.0],["2024-10-16",16.509,16.7362,16.4332,16.632,397800.0],["2024-10-17",16.6888,16.7551,16.4522,16.7456,420300.0],["2024-10-18",16.774,16.774,16.3386,16.3481,496600.0],["2024-10-21",16.4048,16.4048,15.8369,15.8463,386300.0],["2024-10-22",15.8653,16.0546,15.7801,16.0451,574500.0],["2024-10-23",15.9883,16.1493,15.9031,16.0262,362200.0],["2024-10-24",16.0735,16.083,15.7895,16.0546,389100.0],["2024-10-25",16.1493,16.1966,15.6949,15.7328,323100.0],["2024-10-28",15.8842,16.3386,15.8747,16.1777,601600.0],["2024-10-29",16.1209,16.1493,15.9883,16.0357,452400.0],["2024-10-30",15.8274,16.2155,15.2405,15.9789,673100.0],["2024-10-31",15.8558,15.9505,15.5529,15.5624,561400.0],["2024-11-01",15.676,15.8747,15.5434,15.5908,478600.0],["2024-11-04",15.4772,15.5529,15.2689,15.4014,421400.0],["2024-11-05",15.4772,15.7422,15.4204,15.7044,334800.0],["2024-11-06",17.0485,18.4685,17.0391,18.2602,1692700.0],["2024-11-07",18.052,18.052,17.4461,17.5503,949100.0],["2024-11-08",17.7028,17.8458,17.474,17.5598,682200.0],["2024-11-11",17.903,18.4654,17.7886,18.332,767900.0],["2024-11-12",18.2176,18.4749,18.046,18.0841,563500.0],["2024-11-13",18.2557,18.4749,17.9411,17.9602,479200.0],["2024-11-14",18.046,18.1318,17.6932,17.8458,439100.0],["2024-11-15",17.9411,18.0364,17.5789,17.8648,478700.0],["2024-11-18",17.8934,17.9602,17.7504,17.7504,283800.0],["2024-11-19",17.4359,17.7409,17.4359,17.7314,415300.0],["2024-11-20",17.6646,17.7314,17.4454,17.7028,283000.0],["2024-11-21",17.8648,18.1222,17.7123,17.8648,577300.0],["2024-11-22",17.9602,18.351,17.8934,18.3129,491200.0],["2024-11-25",18.4654,19.0279,18.4654,18.5035,687000.0],["2024-11-26",18.3606,18.4654,18.189,18.2366,434800.0],["2024-11-27",18.4082,18.475,18.0936,18.0936,417700.0],["2024-11-29",18.3034,18.3034,17.8458,17.9506,388900.0],["2024-12-02",18.0841,18.1318,17.7218,17.9506,554400.0],["2024-12-03",17.8744,18.0555,17.7981,17.8267,418100.0],["2024-12-04",17.8172,18.046,17.76,17.9792,388400.0],["2024-12-05",18.0746,18.2271,17.7504,17.76,392800.0],["2024-12-06",17.8744,17.8744,17.5407,17.7695,300600.0],["2024-12-09",17.903,17.9411,17.474,17.5312,451200.0],["2024-12-10",17.5884,17.8458,17.3119,17.5121,475600.0],["2024-12-11",17.779,17.9411,17.5884,17.7028,599800.0],["2024-12-12",17.5979,17.7314,17.3787,17.3977,397000.0],["2024-12-13",17.3405,17.4359,17.1499,17.4263,305500.0],["2024-12-16",17.4168,17.5503,17.1975,17.5121,508000.0],["2024-12-17",17.3691,17.5407,16.9687,17.0069,569100.0],["2024-12-18",17.1308,17.2357,15.9296,16.0917,756000.0],["2024-12-19",16.3682,16.5874,15.9582,16.0059,747800.0],["2024-12-20",15.7866,16.3491,15.7866,16.1394,1780900.0],["2024-12-23",16.0631,16.3014,16.0631,16.2538,467800.0],["2024-12-24",16.311,16.311,16.044,16.3014,286400.0],["2024-12-26",16.1966,16.454,16.0822,16.4158,314900.0],["2024-12-27",16.2347,16.4444,15.9868,16.2061,465300.0],["2024-12-30",16.1108,16.2252,15.9106,16.1108,314600.0],["2024-12-31",16.1775,16.2538,16.0345,16.1298,375000.0],["2025-01-02",16.2728,16.3396,15.7676,15.7676,490600.0],["2025-01-03",15.7962,15.9868,15.5197,15.9582,511300.0],["2025-01-06",16.0154,16.2538,15.8534,15.9201,610300.0],["2025-01-07",15.9678,16.0726,15.4435,15.6627,519800.0],["2025-01-08",15.5007,15.7008,15.3958,15.6437,519800.0],["2025-01-10",15.2433,15.5102,14.9096,15.1479,647500.0],["2025-01-13",15.0526,15.3291,15.0526,15.2909,564700.0],["2025-01-14",15.453,15.882,15.4053,15.8724,548100.0],["2025-01-15",16.3396,16.3968,15.6723,15.758,1148000.0],["2025-01-16",15.7008,15.8152,15.4816,15.6151,657300.0],["2025-01-17",15.758,15.8915,15.5102,15.7771,2321700.0],["2025-01-21",15.9296,16.1775,15.8343,15.8629,597400.0],["2025-01-22",15.8152,15.8629,15.6055,15.6723,546100.0],["2025-01-23",15.6437,15.8629,15.5293,15.6723,557000.0],["2025-01-24",15.6532,15.8438,15.5769,15.7104,387900.0],["2025-01-27",15.8534,16.168,15.8152,15.9868,778400.0],["2025-01-28",15.9487,16.1584,15.8248,16.0345,566700.0],["2025-01-29",15.5579,15.8057,15.3005,15.4053,907100.0],["2025-01-30",15.6627,15.9201,15.6151,15.9201,761800.0],["2025-01-31",15.8438,16.0154,15.7294,15.901,876600.0],["2025-02-03",15.5007,15.8343,15.3577,15.6151,597400.0],["2025-02-04",15.6151,16.1203,15.6151,16.1012,445700.0],["2025-02-05",16.2156,16.2156,15.901,16.2156,552600.0],["2025-02-06",16.2347,16.3872,16.0726,16.33,422500.0],["2025-02-07",16.3108,16.3108,15.8882,16.0515,594800.0],["2025-02-10",16.0707,16.0707,15.8113,15.8305,577100.0],["2025-02-11",15.7441,16.2724,15.7056,16.2436,635600.0],["2025-02-12",15.9554,16.0899,15.7921,15.7921,595200.0],["2025-02-13",15.8978,15.965,15.7345,15.9554,398500.0],["2025-02-14",16.0226,16.1283,15.7921,15.8593,291000.0],["2025-02-18",15.7729,15.9938,15.7345,15.8978,437300.0],["2025-02-19",15.7153,15.8401,15.6384,15.7345,571500.0],["2025-02-20",15.7249,15.7825,15.3886,15.6768,713700.0],["2025-02-21",15.8593,15.9266,15.4175,15.5231,785200.0],["2025-02-24",15.6192,15.6288,15.3886,15.4079,759100.0],["2025-02-25",15.5519,15.9458,15.5039,15.7249,800200.0],["2025-02-26",15.6768,15.7729,15.3886,15.6,445900.0],["2025-02-27",15.5712,15.7056,15.5039,15.6192,371100.0],["2025-02-28",15.7056,15.7921,15.5135,15.7921,543200.0],["2025-03-03",15.8017,15.9266,15.5423,15.7249,575400.0],["2025-03-04",15.5712,15.5712,15.1389,15.235,765800.0],["2025-03-05",15.2254,15.3694,15.0044,15.1773,671800.0],["2025-03-06",15.0813,15.1677,14.8795,15.1005,645600.0],["2025-03-07",15.062,15.2446,14.8699,15.1005,663800.0],["2025-03-10",14.918,15.2446,14.8027,14.8699,808600.0],["2025-03-11",14.9372,15.1101,14.7258,14.7643,701100.0],["2025-03-12",14.8411,14.8891,14.6298,14.8219,683800.0],["2025-03-13",14.8315,15.1101,14.8027,14.8507,573200.0],["2025-03-14",15.014,15.2254,14.8699,15.2157,615400.0],["2025-03-17",15.379,15.5616,15.283,15.2926,1101300.0],["2025-03-18",15.2926,15.3694,15.1197,15.3022,809800.0],["2025-03-19",15.3214,15.4943,15.1773,15.3214,722900.0],["2025-03-20",15.1485,15.4175,15.0909,15.0909,720500.0],["2025-03-21",15.0813,15.1965,14.8219,14.966,5420400.0],["2025-03-24",15.2157,15.2638,15.0428,15.1581,1080200.0],["2025-03-25",15.1293,15.283,15.0524,15.0813,539100.0],["2025-03-26",15.1581,15.3598,15.0524,15.1293,437000.0],["2025-03-27",15.1677,15.2446,15.0236,15.1293,407100.0],["2025-03-28",15.1485,15.1965,14.7931,14.8795,464100.0],["2025-03-31",14.7162,15.0044,14.6874,14.9276,866500.0],["2025-04-01",14.8027,14.966,14.6298,14.9372,677400.0],["2025-04-02",14.7451,15.014,14.7451,14.9852,410700.0],["2025-04-03",14.3512,14.4281,13.8901,13.8997,1138500.0],["2025-04-04",13.3522,13.6308,13.0928,13.5635,1229000.0],["2025-04-07",13.1793,14.1207,13.0064,13.5251,1808700.0],["2025-04-08",13.9574,14.0726,13.4771,13.602,1304500.0],["2025-04-09",13.3714,14.6298,13.3138,14.2359,1804400.0],["2025-04-10",14.0342,14.063,13.4194,13.65,1282500.0],["2025-04-11",13.4675,13.5923,13.2465,13.5539,932600.0],["2025-04-14",13.6788,13.6788,13.2273,13.5635,754700.0],["2025-04-15",13.5539,13.9382,13.5539,13.7653,644500.0],["2025-04-16",13.8421,14.0246,13.7845,13.9093,1329900.0],["2025-04-17",13.8901,14.1783,13.8421,13.9766,2636600.0],["2025-04-21",13.8325,13.8901,13.6404,13.746,612300.0],["2025-04-22",13.8133,14.284,13.746,14.2071,661000.0],["2025-04-23",14.4761,14.8123,14.3032,14.4473,775800.0],["2025-04-24",14.3704,14.6586,14.3128,14.6394,678400.0],["2025-04-25",14.5145,14.5529,14.3224,14.4761,693300.0],["2025-04-28",14.5241,14.7258,14.4088,14.7066,693300.0],["2025-04-29",14.9756,15.0813,14.5818,14.9468,1044400.0],["2025-04-30",14.649,14.8219,14.5145,14.7162,862000.0],["2025-05-01",14.6586,15.0621,14.5433,14.8988,713900.0],["2025-05-02",15.0813,15.3022,14.966,15.2638,725200.0],["2025-05-05",15.062,15.3502,15.062,15.1965,450800.0],["2025-05-06",15.014,15.1485,14.9084,15.0236,485500.0],["2025-05-07",15.2061,15.2253,15.014,15.0717,491000.0],["2025-05-08",15.1581,15.4655,15.1005,15.3502,478300.0],["2025-05-09",15.3648,15.4035,15.0935,15.171,455600.0],["2025-05-12",15.7523,15.8782,15.5004,15.5198,618600.0],["2025-05-13",15.5585,15.6554,15.4519,15.5585,564300.0],["2025-05-14",15.5198,15.6941,15.4229,15.5198,823700.0],["2025-05-15",15.5488,15.7038,15.5198,15.6845,447900.0],["2025-05-16",15.6554,15.6651,15.5198,15.5973,519900.0],["2025-05-19",15.4616,15.607,15.3744,15.5779,464600.0],["2025-05-20",15.5876,15.6457,15.481,15.5585,384300.0],["2025-05-21",15.4229,15.481,15.1129,15.1129,420500.0],["2025-05-22",15.0354,15.2098,15.0063,15.016,427800.0],["2025-05-23",14.6963,15.016,14.6963,14.9579,473800.0],["2025-05-27",15.1516,15.326,14.9288,15.2969,467800.0],["2025-05-28",15.2776,15.3357,15.0741,15.0741,319600.0],["2025-05-29",15.0935,15.2388,15.0063,15.2388,335700.0],["2025-05-30",15.1904,15.2194,15.0741,15.1323,442800.0],["2025-06-02",15.0354,15.1129,14.8222,14.9482,286600.0],["2025-06-03",14.8804,15.2291,14.8707,15.1807,365000.0],["2025-06-04",15.1323,15.2001,14.9482,14.9482,395700.0],["2025-06-05",14.9579,14.9869,14.8319,14.9191,453500.0],["2025-06-06",15.171,15.326,15.0838,15.3066,459100.0],["2025-06-09",15.4519,15.5488,15.3163,15.3841,536400.0],["2025-06-10",15.4035,15.6748,15.3454,15.5488,546600.0],["2025-06-11",15.5973,15.6651,15.3648,15.4326,467300.0],["2025-06-12",15.3357,15.4132,15.171,15.3938,392800.0],["2025-06-13",15.1323,15.2291,14.9869,15.016,480600.0],["2025-06-16",15.2098,15.2485,14.8997,14.9288,475800.0],["2025-06-17",14.7738,14.9579,14.706,14.8222,490000.0],["2025-06-18",14.7835,15.0257,14.7641,14.8901,443800.0],["2025-06-20",14.9191,15.0451,14.861,14.8997,1667500.0],["2025-06-23",14.8416,15.3938,14.8416,15.3744,560400.0],["2025-06-24",15.4519,15.7135,15.4519,15.4907,490100.0],["2025-06-25",15.4423,15.481,15.2776,15.326,409100.0],["2025-06-26",15.3744,15.7813,15.3551,15.762,374300.0],["2025-06-27",15.8104,15.9073,15.7232,15.8395,1059600.0],["2025-06-30",15.9363,15.9654,15.7135,15.7232,564100.0],["2025-07-01",15.6651,16.382,15.6651,16.1592,495500.0],["2025-07-02",16.256,16.4885,16.1204,16.4498,473100.0],["2025-07-03",16.5564,16.7695,16.5564,16.721,371100.0],["2025-07-07",16.6048,16.7792,16.4013,16.4304,482400.0],["2025-07-08",16.4788,16.7598,16.4498,16.537,531700.0],["2025-07-09",16.6145,16.6629,16.4401,16.566,353000.0],["2025-07-10",16.4401,16.7792,16.4207,16.6435,516800.0],["2025-07-11",16.5467,16.5757,16.4401,16.4692,320600.0],["2025-07-14",16.4304,16.6339,16.3917,16.6242,490000.0],["2025-07-15",16.5563,16.6242,16.0816,16.0816,529300.0],["2025-07-16",15.9557,16.1979,15.8007,16.1301,879500.0],["2025-07-17",16.1688,16.4595,16.1495,16.382,858200.0],["2025-07-18",16.4401,16.4885,16.227,16.3626,2509300.0],["2025-07-21",16.382,16.5273,16.2463,16.256,406600.0],["2025-07-22",16.3045,16.4401,16.2367,16.2657,729800.0],["2025-07-23",16.382,16.382,16.0817,16.2754,579400.0],["2025-07-24",16.2173,16.227,15.8491,15.8588,537700.0],["2025-07-25",15.7716,15.8395,15.5779,15.762,584300.0],["2025-07-28",15.791,15.8104,15.6941,15.8007,460500.0],["2025-07-29",15.946,15.946,15.5682,15.5682,566000.0],["2025-07-30",15.9848,16.3917,15.5876,15.8298,1275200.0],["2025-07-31",15.8395,16.0623,15.7135,15.9945,879300.0],["2025-08-01",15.8395,15.9654,15.607,15.8201,929600.0],["2025-08-04",15.8201,16.1495,15.8104,16.0623,589500.0],["2025-08-05",16.1979,16.1979,15.8879,16.1785,705400.0],["2025-08-06",16.1495,16.2463,16.0041,16.0235,508400.0],["2025-08-07",16.1688,16.1688,15.762,15.8104,497600.0],["2025-08-08",15.913,15.913,15.7274,15.8348,371500.0],["2025-08-11",15.8641,15.9227,15.7469,15.8641,470500.0],["2025-08-12",16.0204,16.4991,16.0106,16.4307,505300.0],["2025-08-13",16.5675,16.6358,16.4698,16.5968,746900.0],["2025-08-14",16.3623,16.5772,16.3232,16.5577,433300.0],["2025-08-15",16.5577,16.5577,16.2842,16.2842,1015200.0],["2025-08-18",16.2939,16.4112,16.2451,16.4014,333200.0],["2025-08-19",16.3819,16.5382,16.2842,16.3525,362800.0],["2025-08-20",16.3721,16.46,16.3037,16.4014,480800.0],["2025-08-21",16.3037,16.5284,16.2939,16.4698,452000.0],["2025-08-22",16.5479,17.3392,16.4795,17.3196,891600.0],["2025-08-25",17.3196,17.3489,17.1536,17.1536,412600.0],["2025-08-26",17.134,17.3782,17.134,17.2708,423000.0],["2025-08-27",17.2219,17.4662,17.2219,17.4076,306400.0],["2025-08-28",17.5443,17.5443,17.2708,17.3978,399600.0],["2025-08-29",17.4466,17.5052,17.2903,17.3392,425500.0],["2025-09-02",17.0754,17.2708,16.9484,17.2708,442900.0],["2025-09-03",17.2024,17.388,17.134,17.2708,353100.0],["2025-09-04",17.3685,17.6029,17.2708,17.6029,597000.0],["2025-09-05",17.6518,17.8569,17.3099,17.4662,480000.0],["2025-09-08",17.4466,17.4759,17.1633,17.3489,547500.0],["2025-09-09",17.3196,17.388,17.0266,17.0559,456600.0],["2025-09-10",16.9777,17.2122,16.9777,17.1536,393000.0],["2025-09-11",17.1047,17.2903,17.0168,17.261,452600.0],["2025-09-12",17.1926,17.3099,17.0559,17.1633,376400.0],["2025-09-15",17.1243,17.1731,16.968,17.0363,518500.0],["2025-09-16",16.9875,17.0461,16.6749,16.8507,472500.0],["2025-09-17",16.8898,17.388,16.8703,16.9875,741700.0],["2025-09-18",17.0363,17.515,17.0363,17.5052,547800.0],["2025-09-19",17.5248,17.5248,17.1243,17.1438,3040000.0],["2025-09-22",17.134,17.2415,16.9191,16.9484,657000.0],["2025-09-23",16.968,17.2708,16.968,17.0461,424300.0],["2025-09-24",17.0852,17.1829,16.8703,16.9973,455500.0],["2025-09-25",16.9289,17.0266,16.8605,16.9387,401700.0],["2025-09-26",16.9875,17.095,16.8703,16.9973,538200.0],["2025-09-29",17.0266,17.0266,16.6651,16.7433,508700.0],["2025-09-30",16.7531,16.8605,16.4698,16.6554,684700.0],["2025-10-01",16.4698,16.6163,16.3721,16.46,601600.0],["2025-10-02",16.3721,16.4502,16.2256,16.3623,368800.0],["2025-10-03",16.3721,16.6261,16.3721,16.4209,717900.0],["2025-10-06",16.5772,16.7726,16.4307,16.6065,665800.0],["2025-10-07",16.5968,16.7628,16.4209,16.4405,451500.0],["2025-10-08",16.5284,16.5284,16.333,16.3428,397100.0],["2025-10-09",16.3428,16.3721,16.1181,16.2158,463300.0],["2025-10-10",16.2353,16.46,15.6883,15.7176,653500.0],["2025-10-13",15.8544,15.9813,15.5711,15.7567,602500.0],["2025-10-14",15.7274,16.3721,15.6981,16.2256,579600.0],["2025-10-15",16.3037,16.3135,15.9618,16.04,497500.0],["2025-10-16",15.9423,16.0106,15.0631,15.1608,713300.0],["2025-10-17",15.2878,15.5515,15.2096,15.5418,598600.0],["2025-10-20",15.6199,15.825,15.4538,15.7567,480400.0],["2025-10-21",15.7567,15.9032,15.6981,15.7469,385200.0],["2025-10-22",15.825,16.0302,15.7567,15.913,432500.0],["2025-10-23",15.8739,15.913,15.6883,15.8348,482100.0],["2025-10-24",16.0106,16.1474,15.8837,16.0888,407000.0],["2025-10-27",16.079,16.1474,15.8934,15.9325,435600.0],["2025-10-28",15.8348,16.04,15.7762,16.0106,489200.0],["2025-10-29",15.5222,15.786,15.0436,15.1315,1121700.0],["2025-10-30",15.1315,15.3659,15.0045,15.1022,825100.0],["2025-10-31",14.9752,15.0826,14.7212,14.9361,616900.0],["2025-11-03",14.8677,15.1022,14.6528,15.1022,1057100.0],["2025-11-04",15.0533,15.2585,15.0338,15.2389,819900.0],["2025-11-05",15.1803,15.5515,15.1803,15.4441,715400.0],["2025-11-06",15.3269,15.4343,15.2292,15.2487,710400.0],["2025-11-07",15.2536,15.5295,15.2142,15.5197,696800.0],["2025-11-10",15.5591,15.7168,15.4113,15.5197,737000.0],["2025-11-11",15.5098,15.8449,15.4507,15.7759,609300.0],["2025-11-12",15.7562,15.973,15.6576,15.6675,741400.0],["2025-11-13",15.6084,15.8449,15.5394,15.6281,687000.0],["2025-11-14",15.5591,15.7956,15.4507,15.7463,610200.0],["2025-11-17",15.7168,15.7857,15.1649,15.1748,726700.0],["2025-11-18",15.1748,15.431,15.0763,15.3719,719200.0],["2025-11-19",15.3916,15.4704,15.1649,15.3226,535500.0],["2025-11-20",15.431,15.6281,15.3029,15.3522,708900.0],["2025-11-21",15.4113,16.0222,15.4113,15.8744,642400.0],["2025-11-24",15.8547,15.9237,15.7365,15.8744,461200.0],["2025-11-25",16.0025,16.4262,15.9335,16.3375,687500.0],["2025-11-26",16.2292,16.4164,16.1109,16.1208,898600.0],["2025-11-28",16.0912,16.1799,15.9927,16.0124,282400.0],["2025-12-01",15.9631,16.2784,15.9631,16.17,458500.0],["2025-12-02",16.4755,16.6726,16.239,16.2587,585200.0],["2025-12-03",16.308,16.5051,16.1208,16.3375,748900.0],["2025-12-04",16.308,16.4755,16.308,16.3573,520300.0],["2025-12-05",16.2489,16.3868,16.239,16.2489,397000.0],["2025-12-08",16.3572,16.5248,16.2489,16.3671,464400.0],["2025-12-09",16.3375,16.5839,16.2686,16.3178,497300.0],["2025-12-10",16.2587,16.8795,16.2193,16.8105,1083400.0],["2025-12-11",16.7415,17.0372,16.6332,16.9485,581200.0],["2025-12-12",17.0569,17.0569,16.7613,16.9189,453800.0],["2025-12-15",17.0076,17.0963,16.8204,17.0273,715300.0],["2025-12-16",17.0864,17.0864,16.7908,16.8696,867800.0],["2025-12-17",17.0273,17.4609,16.9288,17.3131,866900.0],["2025-12-18",17.3919,17.3919,17.0963,17.2145,660600.0],["2025-12-19",17.1456,17.2539,16.8598,17.0076,3557800.0],["2025-12-22",17.0076,17.2934,16.9682,17.0273,554000.0],["2025-12-23",16.9485,17.116,16.9386,16.9682,612000.0],["2025-12-24",16.9288,17.0372,16.9091,16.9485,340100.0],["2025-12-26",16.978,16.978,16.8007,16.8499,407700.0],["2025-12-29",16.8894,16.9288,16.7711,16.8204,409500.0],["2025-12-30",16.781,16.8204,16.6529,16.7218,546100.0],["2025-12-31",16.7514,16.781,16.5642,16.6134,542100.0],["2026-01-02",16.5543,16.6529,16.3178,16.5248,596600.0],["2026-01-05",16.4164,17.1357,16.377,16.8302,760400.0],["2026-01-06",16.7415,16.9386,16.643,16.8499,576900.0],["2026-01-07",17.0766,17.0766,16.7218,16.8598,483500.0],["2026-01-08",16.8105,17.3525,16.7021,17.2638,562300.0],["2026-01-09",17.2638,17.382,16.9879,17.0076,611500.0],["2026-01-12",16.8204,16.9682,16.7415,16.9485,442100.0],["2026-01-13",16.9583,16.9977,16.7218,16.7711,440000.0],["2026-01-14",16.7317,17.0963,16.7317,17.0569,434900.0],["2026-01-15",17.0766,17.4707,17.0766,17.3426,484400.0],["2026-01-16",17.3032,17.3623,17.1948,17.2145,565400.0],["2026-01-20",16.9583,17.1653,16.9288,17.0372,502400.0],["2026-01-21",17.1357,17.8944,17.1357,17.8452,761300.0],["2026-01-22",17.8649,18.1506,17.7762,17.8156,669800.0],["2026-01-23",17.7072,17.7072,17.0963,17.2145,781000.0],["2026-01-26",17.185,17.4313,17.0569,17.2737,516300.0],["2026-01-27",17.2737,17.52,17.2737,17.4412,684600.0],["2026-01-28",17.9339,18.1408,17.2934,17.3426,914600.0],["2026-01-29",17.4904,17.7171,17.3032,17.5397,1252900.0],["2026-01-30",17.52,17.8255,17.52,17.7663,1211500.0],["2026-02-02",17.7368,18.2098,17.5397,18.0028,902200.0],["2026-02-03",18.0817,18.4068,17.8452,18.3181,1352400.0],["2026-02-04",18.466,18.801,18.4265,18.6138,958000.0],["2026-02-05",18.6532,18.7911,18.3379,18.6039,977400.0],["2026-02-06",18.7478,18.8074,18.6287,18.6883,960500.0],["2026-02-09",18.589,18.7677,18.4898,18.4997,560900.0],["2026-02-10",18.4302,18.589,18.0729,18.2417,790700.0],["2026-02-11",18.4203,18.4799,18.0531,18.202,692900.0],["2026-02-12",18.3608,18.3608,17.7454,18.1126,762300.0],["2026-02-13",18.0729,18.2814,17.8546,18.2317,522000.0],["2026-02-17",18.3211,18.5096,18.192,18.2417,790600.0],["2026-02-18",18.2417,18.5096,17.9935,18.1226,855900.0],["2026-02-19",18.0332,18.1623,17.9141,18.1325,676800.0],["2026-02-20",18.1226,18.2814,17.9042,18.2814,766800.0],["2026-02-23",18.202,18.3806,17.3981,17.5767,1143400.0],["2026-02-24",17.5469,17.8149,17.5271,17.6362,780300.0],["2026-02-25",17.7752,18.0531,17.7454,18.0332,545300.0],["2026-02-26",18.063,18.3409,17.8744,17.9638,898500.0],["2026-02-27",17.6759,17.7156,17.2492,17.3981,1082500.0],["2026-03-02",17.1499,17.7752,17.0507,17.6859,1011000.0],["2026-03-03",17.2988,17.7553,17.2095,17.6859,1039400.0],["2026-03-04",17.7256,17.8149,17.6462,17.7156,687000.0],["2026-03-05",17.4973,17.6561,17.2492,17.4874,843500.0],["2026-03-06",17.1003,17.1698,16.7926,17.0904,911500.0],["2026-03-09",16.7232,16.9316,16.2567,16.8522,1537600.0],["2026-03-10",16.7926,17.1499,16.6339,16.8522,1331900.0],["2026-03-11",16.7232,16.882,16.4453,16.6041,892300.0],["2026-03-12",16.2766,16.7033,16.2071,16.6735,1020500.0],["2026-03-13",16.7331,16.8621,16.4354,16.7033,751400.0],["2026-03-16",16.8522,16.8621,16.6239,16.6537,872300.0],["2026-03-17",16.872,16.9018,16.5941,16.6438,728800.0],["2026-03-18",16.6239,16.6835,16.4651,16.5247,1093200.0],["2026-03-19",16.4949,16.7926,16.2964,16.6934,1036500.0],["2026-03-20",16.7529,16.7629,16.4949,16.7132,6740800.0],["2026-03-23",17.0507,17.3286,16.9117,16.9812,1074300.0],["2026-03-24",16.882,17.3087,16.882,17.0705,739300.0],["2026-03-25",17.2293,17.3187,17.0805,17.1599,704200.0],["2026-03-26",17.0904,17.3286,17.0606,17.3187,661100.0],["2026-03-27",17.1797,17.2988,17.0904,17.1301,706700.0],["2026-03-30",17.2293,17.2591,17.011,17.1996,750000.0],["2026-03-31",17.3782,17.5569,17.2293,17.4477,950200.0],["2026-04-01",17.5072,17.8248,17.5072,17.6362,592900.0],["2026-04-02",17.5271,17.7454,17.4278,17.7454,685800.0],["2026-04-06",17.7256,18.0332,17.6263,18.0035,522100.0],["2026-04-07",17.9737,18.1821,17.9538,18.0233,1038800.0],["2026-04-08",18.2516,18.5692,18.2516,18.4402,925500.0],["2026-04-09",18.3905,18.8173,18.3905,18.7677,1076100.0],["2026-04-10",18.6883,18.7081,18.46,18.589,552300.0],["2026-04-13",18.5096,18.6982,18.3905,18.6883,703200.0],["2026-04-14",18.5791,18.7577,18.4104,18.6585,866600.0],["2026-04-15",18.6486,18.6585,18.1424,18.5394,858400.0],["2026-04-16",18.4402,18.5493,18.3409,18.46,587400.0],["2026-04-17",18.6287,18.9959,18.6287,18.6684,787900.0],["2026-04-20",18.6386,18.8272,18.6089,18.6486,567200.0],["2026-04-21",18.6287,18.6982,18.3905,18.4203,563600.0],["2026-04-22",18.4401,18.5493,18.3012,18.3608,654100.0],["2026-04-23",18.3806,18.7478,18.3211,18.6982,582200.0],["2026-04-24",18.6089,18.6089,18.4302,18.4799,677000.0],["2026-04-27",18.5195,18.718,18.4997,18.4997,801600.0],["2026-04-28",18.5692,18.8669,18.1722,18.7379,1199900.0],["2026-04-29",18.6386,18.7875,18.2317,18.2317,720000.0],["2026-04-30",18.0432,18.3409,18.0432,18.2714,869700.0],["2026-05-01",18.2814,18.4302,18.0928,18.3211,523600.0],["2026-05-04",18.2417,18.46,18.1424,18.3111,762300.0],["2026-05-05",18.3806,18.5394,18.3211,18.46,568900.0],["2026-05-06",18.5295,18.6883,18.4104,18.4501,799000.0],["2026-05-07",18.4799,18.589,18.4104,18.46,481600.0],["2026-05-08",18.46,18.62,18.39,18.56,519200.0],["2026-05-11",18.62,18.62,18.27,18.33,704900.0],["2026-05-12",18.41,18.41,17.98,18.29,658800.0],["2026-05-13",18.2,18.31,17.98,18.06,706100.0],["2026-05-14",18.21,18.37,18.2,18.25,477300.0],["2026-05-15",18.28,18.28,17.96,18.06,573500.0],["2026-05-18",18.07,18.51,18.07,18.34,968200.0],["2026-05-19",18.25,18.42,18.13,18.34,546300.0],["2026-05-20",18.39,18.75,18.31,18.7,737100.0],["2026-05-21",18.55,18.74,18.5,18.74,573200.0],["2026-05-22",18.75,18.86,18.58,18.6,592900.0],["2026-05-26",18.58,18.89,18.58,18.88,621600.0],["2026-05-27",18.95,19.06,18.68,18.77,542200.0],["2026-05-28",18.77,18.92,18.59,18.9,684400.0],["2026-05-29",18.92,19.07,18.85,18.94,808300.0],["2026-06-01",18.8,18.82,18.5,18.65,728500.0],["2026-06-02",18.52,19.06,18.52,19.0,563800.0],["2026-06-03",18.86,18.94,18.53,18.63,780200.0],["2026-06-04",18.96,19.14,18.85,18.95,1128300.0],["2026-06-05",19.0,19.19,18.87,19.11,644100.0],["2026-06-08",19.23,19.37,19.13,19.18,546000.0],["2026-06-09",19.27,19.71,19.21,19.35,769200.0],["2026-06-10",19.47,19.66,19.4,19.53,729600.0],["2026-06-11",19.65,19.73,19.4,19.6,887300.0],["2026-06-12",19.73,19.94,19.64,19.91,639400.0],["2026-06-15",19.9,20.05,19.58,19.63,558200.0],["2026-06-16",19.85,19.91,19.54,19.65,786100.0],["2026-06-17",19.61,19.81,19.2,19.39,808500.0],["2026-06-18",19.51,19.63,19.42,19.53,1320400.0],["2026-06-22",19.52,19.78,19.32,19.7,568600.0],["2026-06-23",19.8,20.05,19.73,20.0,618900.0],["2026-06-24",20.0,20.33,19.86,20.19,833100.0],["2026-06-25",20.21,20.47,20.18,20.45,571800.0],["2026-06-26",20.57,20.57,20.31,20.53,2055000.0],["2026-06-29",20.39,20.56,20.19,20.29,789700.0],["2026-06-30",20.17,20.4,20.14,20.33,606800.0],["2026-07-01",20.5,20.85,20.39,20.76,762900.0],["2026-07-02",20.84,20.87,20.31,20.47,442300.0],["2026-07-06",20.29,20.59,20.29,20.49,433178.706459],["2026-07-07",20.61,20.61,20.27,20.27,579856.50817],["2026-07-08",20.34,20.34,19.85,19.98,769081.296971],["2026-07-09",20.07,20.31,20.02,20.29,586045.86745],["2026-07-10",20.23,20.38,20.22,20.29,453551.758712],["2026-07-13",20.35,20.455,20.25,20.42,616673.71679],["2026-07-14",20.37,20.595,20.305,20.42,549423.152031],["2026-07-15",20.5,20.81,20.445,20.64,651483.1981],["2026-07-16",20.68,21.405,20.68,21.34,884863.70779],["2026-07-17",21.13,21.26,20.93,21.12,1091148.421064],["2026-07-20",21.11,21.13,20.87,20.9,649911.863459],["2026-07-21",20.89,20.995,20.65,20.97,805191.544713],["2026-07-22",20.95,20.95,20.6202,20.83,686787.788964],["2026-07-23",20.6,20.785,20.43,20.76,901804.566409],["2026-07-24",20.85,21.1,20.74,20.87,1288338.027591],["2026-07-27",20.96,21.1,20.87,20.87,864540.368505],["2026-07-28",21,21.405,20.8125,21.37,864242.497427],["2026-07-29",21.83,22.3425,21.71,21.79,1559046.70472],["2026-07-30",21.8,21.93,21.38,21.59,1240495.349744],["2026-07-31",21.6,21.6,21.3,21.53,1064987.959621]]}