{"t":"MERC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1988-07-20",4.5338,4.7724,4.5338,4.5338,210.0],["1988-07-21",4.5338,4.6133,4.4542,4.4542,2099.0],["1988-07-22",4.4543,4.6133,4.3747,4.3747,13014.0],["1988-07-25",4.3747,4.3747,4.3747,4.3747,0.0],["1988-07-26",4.3747,4.3747,4.3747,4.3747,0.0],["1988-07-27",4.3747,4.3747,4.3747,4.3747,0.0],["1988-07-28",4.4145,4.5736,4.4145,4.4145,1049.0],["1988-07-29",4.4542,4.5736,4.4542,4.4542,2099.0],["1988-08-01",4.4543,4.5736,4.4145,4.4145,2099.0],["1988-08-02",4.4542,4.5338,4.4542,4.5338,735.0],["1988-08-03",4.5338,4.5338,4.5338,4.5338,210.0],["1988-08-04",4.4542,4.4542,4.4542,4.4542,7242.0],["1988-08-05",4.4542,4.4542,4.4542,4.4542,2624.0],["1988-08-08",4.5338,4.5338,4.5338,4.5338,1154.0],["1988-08-09",4.5338,4.5338,4.4542,4.5338,4408.0],["1988-08-10",4.4543,4.4543,4.2952,4.3747,1469.0],["1988-08-11",4.3747,4.5338,4.2952,4.3747,5352.0],["1988-08-12",4.3747,4.4542,4.3747,4.4542,2624.0],["1988-08-15",4.4543,4.4543,4.2952,4.3747,3673.0],["1988-08-16",4.4542,4.4542,4.4542,4.4542,2624.0],["1988-08-17",4.4542,4.4542,4.4542,4.4542,525.0],["1988-08-18",4.4542,4.4542,4.4542,4.4542,1574.0],["1988-08-19",4.4542,4.6133,4.4542,4.5338,19940.0],["1988-08-22",4.5338,4.6133,4.4542,4.4542,5457.0],["1988-08-23",4.4542,4.4542,4.4542,4.4542,4618.0],["1988-08-24",4.6133,4.6133,4.6133,4.6133,735.0],["1988-08-25",4.6133,4.6133,4.4542,4.4542,7976.0],["1988-08-26",4.4542,4.5338,4.3747,4.4542,17841.0],["1988-08-29",4.4542,4.4542,4.4542,4.4542,630.0],["1988-08-30",4.4542,4.6133,4.4542,4.4542,11440.0],["1988-08-31",4.4542,4.4542,4.4542,4.4542,4198.0],["1988-09-01",4.4543,4.4543,4.3747,4.3747,7766.0],["1988-09-02",4.3747,4.4542,4.3747,4.4542,22039.0],["1988-09-06",4.4542,4.4542,4.3747,4.4542,20465.0],["1988-09-07",4.4543,4.4543,4.3747,4.3747,8816.0],["1988-09-08",4.3747,4.4542,4.3747,4.4542,2204.0],["1988-09-09",4.4542,4.4542,4.3747,4.4542,1574.0],["1988-09-12",4.4542,4.4542,4.4542,4.4542,2099.0],["1988-09-13",4.4542,4.5338,4.3747,4.4542,24768.0],["1988-09-14",4.4542,4.6133,4.4542,4.6133,31485.0],["1988-09-15",4.6133,4.6133,4.6133,4.6133,20990.0],["1988-09-16",4.6133,4.6133,4.6133,4.6133,735.0],["1988-09-19",4.6133,4.6133,4.6133,4.6133,945.0],["1988-09-20",4.6133,4.6929,4.5338,4.5338,4513.0],["1988-09-21",4.5338,4.6929,4.5338,4.6133,4933.0],["1988-09-22",4.6133,4.6133,4.6133,4.6133,2099.0],["1988-09-23",4.6133,4.6133,4.4542,4.4542,2204.0],["1988-09-26",4.4542,4.6133,4.4542,4.4542,9655.0],["1988-09-27",4.4542,4.5338,4.4542,4.5338,2204.0],["1988-09-28",4.5338,4.5338,4.5338,4.5338,0.0],["1988-09-29",4.4542,4.4542,4.4542,4.4542,525.0],["1988-09-30",4.4542,4.5338,4.4542,4.5338,9445.0],["1988-10-03",4.5338,4.5338,4.4542,4.4542,840.0],["1988-10-04",4.5338,4.6133,4.5338,4.6133,11230.0],["1988-10-05",4.6133,4.6133,4.4542,4.6133,1469.0],["1988-10-06",4.4542,4.4542,4.4542,4.4542,4723.0],["1988-10-07",4.4542,4.4542,4.4542,4.4542,2099.0],["1988-10-10",4.4542,4.4542,4.4542,4.4542,525.0],["1988-10-11",4.4542,4.5338,4.4542,4.5338,4828.0],["1988-10-12",4.4542,4.4542,4.4542,4.4542,3673.0],["1988-10-13",4.4542,4.4542,4.4542,4.4542,9970.0],["1988-10-14",4.4542,4.4542,4.4542,4.4542,0.0],["1988-10-17",4.4542,4.4542,4.4542,4.4542,1364.0],["1988-10-18",4.4543,4.4543,4.3747,4.3747,1889.0],["1988-10-19",4.3747,4.4543,4.3747,4.3747,2834.0],["1988-10-20",4.3747,4.5338,4.3747,4.4542,7556.0],["1988-10-21",4.4543,4.4543,4.3747,4.3747,25083.0],["1988-10-24",4.3747,4.4542,4.2952,4.2952,13643.0],["1988-10-25",4.2952,4.2952,4.2952,4.2952,2729.0],["1988-10-26",4.2952,4.4542,4.2952,4.2952,6612.0],["1988-10-27",4.2952,4.4543,4.2952,4.3747,3463.0],["1988-10-28",4.3747,4.4542,4.2952,4.4542,2309.0],["1988-10-31",4.4542,4.4542,4.2952,4.2952,4408.0],["1988-11-01",4.2952,4.4543,4.2952,4.3747,6192.0],["1988-11-02",4.3747,4.4542,4.2952,4.4542,6087.0],["1988-11-03",4.3747,4.3747,4.3747,4.3747,2939.0],["1988-11-04",4.2952,4.2952,4.2952,4.2952,1049.0],["1988-11-07",4.4542,4.4542,4.4542,4.4542,1049.0],["1988-11-08",4.4542,4.4542,4.2952,4.4542,3673.0],["1988-11-09",4.4542,4.4542,4.4542,4.4542,735.0],["1988-11-10",4.4543,4.4543,4.3747,4.3747,5877.0],["1988-11-11",4.4542,4.4542,4.4542,4.4542,3883.0],["1988-11-14",4.4542,4.5338,4.4542,4.5338,3883.0],["1988-11-15",4.5338,4.5338,4.3747,4.3747,7661.0],["1988-11-16",4.3747,4.5338,4.3747,4.5338,17212.0],["1988-11-17",4.4542,4.4542,4.3747,4.4542,4513.0],["1988-11-18",4.4542,4.4542,4.2952,4.4542,4618.0],["1988-11-21",4.4542,4.5338,4.2952,4.5338,3463.0],["1988-11-22",4.4543,4.4543,4.3747,4.3747,3883.0],["1988-11-23",4.3747,4.5338,4.3747,4.5338,9445.0],["1988-11-25",4.5338,4.5338,4.3747,4.3747,12489.0],["1988-11-28",4.3747,4.4542,4.2952,4.2952,1049.0],["1988-11-29",4.3747,4.4543,4.3747,4.3747,16792.0],["1988-11-30",4.3747,4.3747,4.2952,4.3747,5772.0],["1988-12-01",4.3747,4.3747,4.3747,4.3747,9026.0],["1988-12-02",4.4542,4.4542,4.4542,4.4542,3883.0],["1988-12-05",4.4542,4.4542,4.3747,4.4542,13643.0],["1988-12-06",4.4542,4.4542,4.2952,4.4542,6612.0],["1988-12-07",4.4542,4.4542,4.2952,4.4542,9550.0],["1988-12-08",4.4543,4.4543,4.3747,4.3747,5247.0],["1988-12-09",4.3747,4.4543,4.3747,4.3747,4513.0],["1988-12-12",4.3747,4.4543,4.3747,4.3747,7137.0],["1988-12-13",4.4542,4.6133,4.4542,4.5338,52055.0],["1988-12-14",4.6133,4.6133,4.6133,4.6133,3358.0],["1988-12-15",4.6133,4.6929,4.5338,4.6133,23194.0],["1988-12-16",4.6133,4.6133,4.5338,4.6133,3463.0],["1988-12-19",4.6133,4.6133,4.5338,4.5338,9865.0],["1988-12-20",4.5338,4.6133,4.5338,4.6133,20990.0],["1988-12-21",4.6133,4.6133,4.5338,4.5338,36418.0],["1988-12-22",4.5338,4.6929,4.5338,4.6133,26552.0],["1988-12-23",4.6133,4.7724,4.5338,4.7724,11754.0],["1988-12-27",4.7724,4.7724,4.7724,4.7724,0.0],["1988-12-28",4.7724,4.7724,4.7724,4.7724,0.0],["1988-12-29",4.7724,4.7724,4.7724,4.7724,1049.0],["1988-12-30",4.7724,4.7724,4.6929,4.7724,6507.0],["1989-01-03",4.7724,4.7724,4.6929,4.7724,7871.0],["1989-01-04",4.7724,4.9315,4.6929,4.7724,15113.0],["1989-01-05",4.7724,4.9315,4.7724,4.7724,1259.0],["1989-01-06",4.7724,5.011,4.7724,5.011,6297.0],["1989-01-09",5.011,5.011,4.9315,5.011,4933.0],["1989-01-10",5.011,5.0906,4.9315,5.0906,20150.0],["1989-01-11",5.0906,5.1701,5.011,5.1701,4408.0],["1989-01-12",5.0906,5.0906,5.011,5.0906,9655.0],["1989-01-13",5.0906,5.0906,5.011,5.011,3883.0],["1989-01-16",5.011,5.0906,5.011,5.0906,10495.0],["1989-01-17",5.0906,5.0906,5.011,5.011,7661.0],["1989-01-18",5.011,5.011,4.9315,5.011,23089.0],["1989-01-19",5.011,5.0906,4.9315,5.0906,13958.0],["1989-01-20",5.0906,5.0906,5.011,5.0906,16057.0],["1989-01-23",5.0906,5.0906,5.011,5.011,28127.0],["1989-01-24",5.011,5.0906,5.011,5.0906,17632.0],["1989-01-25",5.0906,5.0906,5.011,5.0906,16582.0],["1989-01-26",5.0906,5.2496,5.011,5.2496,100962.0],["1989-01-27",5.2497,5.4883,5.1701,5.3292,39146.0],["1989-01-30",5.3292,5.5678,5.3292,5.3292,28336.0],["1989-01-31",5.3292,5.4883,5.3292,5.4883,5562.0],["1989-02-01",5.4883,5.4883,5.4087,5.4883,5038.0],["1989-02-02",5.4883,5.5678,5.4883,5.5678,15638.0],["1989-02-03",5.5678,5.5678,5.4883,5.5678,22144.0],["1989-02-06",5.5678,5.5678,5.4883,5.5678,16267.0],["1989-02-07",5.5678,5.5678,5.4883,5.4883,9026.0],["1989-02-08",5.4883,5.5678,5.4087,5.4883,10180.0],["1989-02-09",5.4883,5.5678,5.4087,5.5678,2624.0],["1989-02-10",5.5678,5.5678,5.4087,5.5678,1364.0],["1989-02-13",5.4087,5.4087,5.4087,5.4087,5772.0],["1989-02-14",5.4087,5.4883,5.4087,5.4087,5877.0],["1989-02-15",5.4087,5.5678,5.4087,5.4883,52685.0],["1989-02-16",5.4883,5.5678,5.4087,5.4883,3883.0],["1989-02-17",5.4883,5.4883,5.4087,5.4883,10915.0],["1989-02-21",5.4883,5.4883,5.4087,5.4883,7871.0],["1989-02-22",5.4883,5.4883,5.4087,5.4883,11649.0],["1989-02-23",5.4883,5.5678,5.4087,5.5678,32849.0],["1989-02-24",5.5678,5.7269,5.5678,5.7269,15113.0],["1989-02-27",5.7269,5.8064,5.5678,5.6474,6507.0],["1989-02-28",5.8064,5.886,5.8064,5.886,5352.0],["1989-03-01",5.886,6.0451,5.8064,6.0451,7556.0],["1989-03-02",6.0451,6.1246,5.8064,5.8064,18996.0],["1989-03-03",5.8064,5.886,5.7269,5.7269,10705.0],["1989-03-06",5.7269,5.7269,5.7269,5.7269,3883.0],["1989-03-07",5.7269,5.886,5.7269,5.7269,2729.0],["1989-03-08",5.7269,5.886,5.7269,5.7269,5667.0],["1989-03-09",5.7269,5.886,5.7269,5.886,4618.0],["1989-03-10",5.886,5.886,5.7269,5.886,4408.0],["1989-03-13",5.886,5.9655,5.8064,5.9655,3463.0],["1989-03-14",5.886,5.886,5.8064,5.886,2624.0],["1989-03-15",5.886,6.0451,5.886,6.0451,13224.0],["1989-03-16",6.0451,6.0451,5.886,5.9655,10285.0],["1989-03-17",5.9655,5.9655,5.886,5.886,10600.0],["1989-03-20",5.886,5.9655,5.8064,5.9655,1994.0],["1989-03-21",5.9655,5.9655,5.8064,5.886,3253.0],["1989-03-22",5.886,5.9655,5.8064,5.886,8081.0],["1989-03-23",5.886,5.9655,5.7269,5.886,29491.0],["1989-03-27",5.886,5.886,5.7269,5.886,23614.0],["1989-03-28",5.886,5.886,5.8064,5.8064,8081.0],["1989-03-29",5.8064,5.886,5.8064,5.8064,5143.0],["1989-03-30",5.8064,5.9655,5.8064,5.9655,21305.0],["1989-03-31",5.9655,6.0451,5.8064,6.0451,10495.0],["1989-04-03",5.886,5.886,5.886,5.886,18366.0],["1989-04-04",5.886,6.0451,5.8064,6.0451,3148.0],["1989-04-05",6.0451,6.0451,5.886,5.9655,9026.0],["1989-04-06",5.886,5.886,5.886,5.886,8921.0],["1989-04-07",5.886,6.0451,5.886,6.0451,4513.0],["1989-04-10",6.0451,6.0451,5.886,5.886,12174.0],["1989-04-11",5.886,5.9655,5.886,5.886,17422.0],["1989-04-12",5.886,5.9655,5.886,5.9655,4723.0],["1989-04-13",5.9655,5.9655,5.886,5.9655,11335.0],["1989-04-14",5.886,5.886,5.886,5.886,10285.0],["1989-04-17",5.886,5.886,5.886,5.886,1469.0],["1989-04-18",5.886,5.9655,5.886,5.9655,525.0],["1989-04-19",5.9655,5.9655,5.886,5.9655,13224.0],["1989-04-20",5.9655,5.9655,5.886,5.9655,9131.0],["1989-04-21",5.9655,6.0451,5.886,5.9655,42924.0],["1989-04-24",5.9655,6.1246,5.9655,6.1246,44184.0],["1989-04-25",6.1246,6.2041,6.0451,6.0451,18786.0],["1989-04-26",6.0451,6.2837,6.0451,6.1246,10285.0],["1989-04-27",6.1246,6.2837,6.1246,6.2837,8186.0],["1989-04-28",6.2837,6.3632,6.1246,6.3632,2204.0],["1989-05-01",6.3632,6.3632,6.1246,6.2041,7556.0],["1989-05-02",6.2041,6.2837,6.1246,6.2837,1364.0],["1989-05-03",6.2837,6.2837,6.2837,6.2837,2519.0],["1989-05-04",6.2837,6.2837,6.1246,6.1246,7976.0],["1989-05-05",6.2041,6.2837,6.2041,6.2837,4198.0],["1989-05-08",6.1246,6.1246,5.7269,6.1246,61291.0],["1989-05-09",6.1246,6.2041,6.0451,6.2041,13224.0],["1989-05-10",6.2041,6.2041,5.886,6.0451,23404.0],["1989-05-11",6.0451,6.0451,6.0451,6.0451,7556.0],["1989-05-12",6.0451,6.2041,6.0451,6.2041,7242.0],["1989-05-15",6.353,6.353,6.1901,6.1901,10351.0],["1989-05-16",6.1901,6.353,6.1901,6.2716,10351.0],["1989-05-17",6.2716,6.2716,6.1901,6.2716,5432.0],["1989-05-18",6.2716,6.2716,6.1901,6.2716,14656.0],["1989-05-19",6.2716,6.2716,6.1901,6.2716,1025.0],["1989-05-22",6.2716,6.2716,6.1901,6.2716,512.0],["1989-05-23",6.2716,6.2716,6.1901,6.1901,14759.0],["1989-05-24",6.1901,6.2716,6.1901,6.2716,10761.0],["1989-05-25",6.2716,6.2716,6.1901,6.2716,78815.0],["1989-05-26",6.2716,6.2716,6.1901,6.2716,3997.0],["1989-05-30",6.2716,6.2716,6.2716,6.2716,6149.0],["1989-05-31",6.2716,6.2716,6.1901,6.2716,15886.0],["1989-06-01",6.1901,6.1901,6.1901,6.1901,1435.0],["1989-06-02",6.1901,6.1901,6.1901,6.1901,4510.0],["1989-06-05",6.1901,6.1901,6.1901,6.1901,7379.0],["1989-06-06",6.1901,6.2716,6.1901,6.1901,7892.0],["1989-06-07",6.1901,6.1901,6.1087,6.1901,15476.0],["1989-06-08",6.1901,6.2716,6.1087,6.1087,21010.0],["1989-06-09",6.1087,6.1087,6.1087,6.1087,4510.0],["1989-06-12",6.1087,6.2716,6.1087,6.1901,15988.0],["1989-06-13",6.1901,6.2716,6.1087,6.1087,7584.0],["1989-06-14",6.1087,6.1901,6.1087,6.1087,18141.0],["1989-06-15",6.1087,6.1901,6.1087,6.1087,8507.0],["1989-06-16",6.1087,6.1901,6.1087,6.1087,6149.0],["1989-06-19",6.1087,6.1087,6.0272,6.0272,9737.0],["1989-06-20",6.0272,6.1087,6.0272,6.0272,28185.0],["1989-06-21",6.0272,6.1087,6.0272,6.1087,5329.0],["1989-06-22",6.1087,6.1901,5.9458,6.1901,22855.0],["1989-06-23",6.1901,6.1901,5.9458,6.1901,24188.0],["1989-06-26",6.0272,6.0272,5.9458,6.0272,1742.0],["1989-06-27",6.0272,6.0272,5.9458,5.9458,8609.0],["1989-06-28",5.9458,5.9458,5.9458,5.9458,1230.0],["1989-06-29",5.9458,5.9458,5.8643,5.8643,4817.0],["1989-06-30",5.8643,6.0272,5.7014,5.8643,31259.0],["1989-07-03",5.8643,5.8643,5.7014,5.8643,1742.0],["1989-07-05",5.8643,5.8643,5.7014,5.8643,6354.0],["1989-07-06",5.8643,5.9458,5.7829,5.8643,16398.0],["1989-07-07",5.8643,5.9458,5.7829,5.8643,4612.0],["1989-07-10",6.0272,6.0272,6.0272,6.0272,512.0],["1989-07-11",6.0272,6.0272,6.0272,6.0272,615.0],["1989-07-12",5.8643,5.8643,5.7829,5.8643,1435.0],["1989-07-13",5.7829,5.7829,5.7829,5.7829,2050.0],["1989-07-14",5.7829,6.0272,5.7829,5.8643,9019.0],["1989-07-17",5.8643,5.8643,5.7829,5.7829,3895.0],["1989-07-18",5.7829,5.9458,5.7829,5.9458,36076.0],["1989-07-19",5.8643,5.8643,5.7829,5.7829,3690.0],["1989-07-20",5.7829,5.7829,5.7829,5.7829,0.0],["1989-07-21",5.7829,5.8643,5.7829,5.7829,922.0],["1989-07-24",5.7829,5.7829,5.7829,5.7829,5432.0],["1989-07-25",5.7829,5.8643,5.7829,5.7829,10864.0],["1989-07-26",5.7829,5.8643,5.7829,5.7829,7687.0],["1989-07-27",5.7829,5.7829,5.7829,5.7829,1537.0],["1989-07-28",5.7829,5.7829,5.7829,5.7829,2665.0],["1989-07-31",5.7829,5.7829,5.7829,5.7829,0.0],["1989-08-01",5.7829,5.8643,5.7829,5.8643,9122.0],["1989-08-02",5.8643,5.8643,5.7829,5.7829,17628.0],["1989-08-03",5.7829,5.8643,5.7829,5.7829,6969.0],["1989-08-04",5.7829,5.8643,5.7829,5.8643,7789.0],["1989-08-07",5.9458,5.9458,5.9458,5.9458,717.0],["1989-08-08",5.8643,5.8643,5.7829,5.8643,3382.0],["1989-08-09",5.8643,5.9458,5.8643,5.8643,3997.0],["1989-08-10",5.8643,5.9458,5.7829,5.8643,2460.0],["1989-08-11",5.8643,5.9458,5.7829,5.9458,9942.0],["1989-08-14",5.8643,5.8643,5.7829,5.7829,7994.0],["1989-08-15",5.7829,5.7829,5.7014,5.7014,5944.0],["1989-08-16",5.7014,5.7829,5.7014,5.7829,15476.0],["1989-08-17",5.7829,5.7829,5.7014,5.7829,11376.0],["1989-08-18",5.7829,5.7829,5.7014,5.7829,15066.0],["1989-08-21",5.7829,5.7829,5.7014,5.7014,4202.0],["1989-08-22",5.7014,5.8643,5.7014,5.7014,3895.0],["1989-08-23",5.7014,5.8643,5.5385,5.7829,7892.0],["1989-08-24",5.7829,5.7829,5.62,5.62,6559.0],["1989-08-25",5.62,5.7014,5.62,5.7014,3382.0],["1989-08-28",5.7014,5.7014,5.62,5.7014,16911.0],["1989-08-29",5.7014,5.7014,5.62,5.62,37819.0],["1989-08-30",5.62,5.7014,5.62,5.62,7174.0],["1989-08-31",5.62,5.7829,5.62,5.7014,29927.0],["1989-09-01",5.7014,5.7829,5.62,5.62,6969.0],["1989-09-05",5.62,5.7829,5.62,5.62,6969.0],["1989-09-06",5.62,5.7829,5.62,5.62,5432.0],["1989-09-07",5.62,5.7014,5.62,5.62,6559.0],["1989-09-08",5.62,5.7829,5.62,5.62,10351.0],["1989-09-11",5.62,5.7014,5.62,5.62,16091.0],["1989-09-12",5.62,5.62,5.62,5.62,307.0],["1989-09-13",5.7014,5.8643,5.7014,5.8643,7994.0],["1989-09-14",5.7829,5.7829,5.62,5.7014,2255.0],["1989-09-15",5.7014,5.9458,5.7014,5.9458,5125.0],["1989-09-18",5.8643,5.8643,5.7014,5.8643,3485.0],["1989-09-19",5.8643,5.8643,5.7014,5.8643,5022.0],["1989-09-20",5.7829,5.7829,5.7014,5.7829,1025.0],["1989-09-21",5.7829,5.8643,5.62,5.8643,24290.0],["1989-09-22",5.8643,5.9458,5.7014,5.8643,54320.0],["1989-09-25",5.8643,5.9458,5.7014,5.9458,10454.0],["1989-09-26",5.9458,5.9458,5.7014,5.8643,1537.0],["1989-09-27",5.7829,5.7829,5.7829,5.7829,2050.0],["1989-09-28",5.7829,5.9458,5.7014,5.7014,4100.0],["1989-09-29",5.7014,5.9458,5.7014,5.8643,8609.0],["1989-10-02",5.8643,5.9458,5.7014,5.7829,3485.0],["1989-10-03",5.7829,5.9458,5.7014,5.8643,9224.0],["1989-10-04",5.7829,5.7829,5.7014,5.7829,6149.0],["1989-10-05",5.7829,5.7829,5.7014,5.7014,7687.0],["1989-10-06",5.7829,5.7829,5.7829,5.7829,1640.0],["1989-10-09",5.7829,5.7829,5.7829,5.7829,410.0],["1989-10-10",5.7829,5.7829,5.7829,5.7829,2050.0],["1989-10-11",5.7829,5.7829,5.5385,5.7829,5227.0],["1989-10-12",5.62,5.62,5.62,5.62,1435.0],["1989-10-13",5.62,5.7829,5.5385,5.5385,8404.0],["1989-10-16",5.5385,5.62,5.4571,5.62,23265.0],["1989-10-17",5.62,5.62,5.62,5.62,205.0],["1989-10-18",5.62,5.62,5.4571,5.62,2870.0],["1989-10-19",5.5385,5.5385,5.4571,5.5385,3382.0],["1989-10-20",5.5385,5.62,5.4571,5.4571,21523.0],["1989-10-23",5.4571,5.4571,5.4571,5.4571,15783.0],["1989-10-24",5.4571,5.5385,5.4571,5.5385,2357.0],["1989-10-25",5.5385,5.62,5.5385,5.62,2050.0],["1989-10-26",5.62,5.62,5.4571,5.62,1640.0],["1989-10-27",5.5385,5.5385,5.5385,5.5385,1025.0],["1989-10-30",5.5385,5.62,5.4571,5.4571,13324.0],["1989-10-31",5.4571,5.62,5.4571,5.62,22035.0],["1989-11-01",5.62,5.7014,5.5385,5.5385,2255.0],["1989-11-02",5.5385,5.7829,5.5385,5.7829,7789.0],["1989-11-03",5.7829,5.8643,5.5385,5.7829,13119.0],["1989-11-06",5.7829,5.8643,5.62,5.8643,1742.0],["1989-11-07",5.8643,5.9458,5.7014,5.9458,11684.0],["1989-11-08",5.9458,6.0272,5.7829,5.8643,5637.0],["1989-11-09",5.8643,5.8643,5.7829,5.7829,12709.0],["1989-11-10",5.7829,5.9458,5.7829,5.8643,15988.0],["1989-11-13",5.8643,5.9458,5.7829,5.9458,7994.0],["1989-11-14",5.8643,5.8643,5.7829,5.7829,13016.0],["1989-11-15",5.7829,5.9458,5.7829,5.8643,17321.0],["1989-11-16",5.8643,5.8643,5.7829,5.7829,27672.0],["1989-11-17",5.7829,5.9458,5.7829,5.7829,7277.0],["1989-11-20",5.7829,5.9458,5.7829,5.8643,8609.0],["1989-11-21",5.8643,5.8643,5.7829,5.8643,6149.0],["1989-11-22",5.8643,6.1087,5.7829,6.1087,25520.0],["1989-11-24",5.8643,5.8643,5.8643,5.8643,9327.0],["1989-11-27",6.0272,6.0272,6.0272,6.0272,9019.0],["1989-11-28",5.9458,5.9458,5.9458,5.9458,4612.0],["1989-11-29",5.9458,6.0272,5.8643,6.0272,1127.0],["1989-11-30",5.9458,5.9458,5.8643,5.9458,7174.0],["1989-12-01",5.9458,6.0272,5.8643,5.8643,12709.0],["1989-12-04",5.8643,5.9458,5.8643,5.9458,2870.0],["1989-12-05",5.9458,5.9458,5.9458,5.9458,102.0],["1989-12-06",5.9458,5.9458,5.8643,5.8643,13631.0],["1989-12-07",5.8643,5.8643,5.8643,5.8643,1537.0],["1989-12-08",5.8643,5.9458,5.8643,5.9458,4612.0],["1989-12-11",5.8643,5.8643,5.8643,5.8643,2152.0],["1989-12-12",5.8643,5.9458,5.8643,5.8643,13016.0],["1989-12-13",5.8643,5.8643,5.7014,5.8643,19576.0],["1989-12-14",5.8643,5.8643,5.7829,5.8643,9532.0],["1989-12-15",5.8643,5.8643,5.7829,5.7829,5739.0],["1989-12-18",5.7829,5.8643,5.7829,5.7829,4305.0],["1989-12-19",5.7829,5.9458,5.7829,5.7829,9327.0],["1989-12-20",5.7829,5.8643,5.7829,5.8643,14349.0],["1989-12-21",5.7829,5.7829,5.7829,5.7829,1947.0],["1989-12-22",5.7829,5.8643,5.7829,5.8643,18961.0],["1989-12-26",5.7829,5.7829,5.7829,5.7829,410.0],["1989-12-27",5.7829,5.8643,5.7829,5.7829,6047.0],["1989-12-28",5.7829,5.8643,5.7829,5.7829,26442.0],["1989-12-29",5.7829,5.8643,5.7829,5.8643,11991.0],["1990-01-02",5.8643,5.8643,5.7829,5.7829,17218.0],["1990-01-03",5.7829,5.8643,5.7829,5.7829,5227.0],["1990-01-04",5.7829,5.8643,5.7829,5.7829,23778.0],["1990-01-05",5.7829,5.8643,5.7829,5.8643,10249.0],["1990-01-08",5.8643,5.8643,5.7829,5.7829,25418.0],["1990-01-09",5.7829,5.8643,5.7829,5.7829,5125.0],["1990-01-10",5.7829,5.8643,5.7014,5.7014,22035.0],["1990-01-11",5.7014,5.8643,5.7014,5.7014,20908.0],["1990-01-12",5.7014,5.8643,5.7014,5.7014,35769.0],["1990-01-15",5.7014,5.7829,5.7014,5.7829,21830.0],["1990-01-16",5.62,5.62,5.62,5.62,615.0],["1990-01-17",5.7829,5.7829,5.7829,5.7829,1025.0],["1990-01-18",5.7829,5.7829,5.62,5.7829,8507.0],["1990-01-19",5.7014,5.7014,5.62,5.7014,2972.0],["1990-01-22",5.7014,5.7829,5.62,5.62,5227.0],["1990-01-23",5.62,5.7014,5.62,5.7014,16911.0],["1990-01-24",5.7014,5.7014,5.5385,5.7014,13016.0],["1990-01-25",5.7014,5.7014,5.5385,5.7014,7482.0],["1990-01-26",5.7014,5.7014,5.5385,5.7014,37101.0],["1990-01-29",5.7014,5.7014,5.5385,5.7014,11376.0],["1990-01-30",5.7014,5.7014,5.5385,5.7014,2357.0],["1990-01-31",5.7014,5.7014,5.4571,5.5385,36794.0],["1990-02-01",5.5385,5.7014,5.5385,5.7014,46530.0],["1990-02-02",5.7014,5.7014,5.5385,5.7014,17013.0],["1990-02-05",5.7014,5.7014,5.5385,5.5385,3587.0],["1990-02-06",5.5385,5.7014,5.5385,5.7014,7994.0],["1990-02-07",5.7014,5.7829,5.62,5.7829,6662.0],["1990-02-08",5.7829,5.8643,5.5385,5.8643,31977.0],["1990-02-09",5.8643,5.9458,5.7014,5.8643,58112.0],["1990-02-12",5.8643,6.0272,5.7829,5.9458,19678.0],["1990-02-13",5.9458,6.0272,5.7829,5.8643,17731.0],["1990-02-14",5.8643,6.0272,5.8643,6.0272,23778.0],["1990-02-15",6.0272,6.1901,5.8643,6.1901,51245.0],["1990-02-16",6.1901,6.1901,5.8643,6.1087,37101.0],["1990-02-20",6.1087,6.1087,5.9458,6.1087,22138.0],["1990-02-21",6.0272,6.0272,5.8643,6.0272,64671.0],["1990-02-22",6.0272,6.0272,5.8643,5.8643,15169.0],["1990-02-23",5.8643,6.0272,5.8643,6.0272,12299.0],["1990-02-26",6.0272,6.0272,5.8643,6.0272,21830.0],["1990-02-27",6.0272,6.0272,5.8643,5.9458,10044.0],["1990-02-28",5.9458,6.0272,5.8643,5.9458,21728.0],["1990-03-01",5.9458,6.0272,5.8643,6.0272,17321.0],["1990-03-02",6.0272,6.0272,5.8643,6.0272,22240.0],["1990-03-05",6.0272,6.0272,5.8643,5.8643,34949.0],["1990-03-06",5.8643,5.9458,5.8643,5.9458,18551.0],["1990-03-07",5.9458,5.9458,5.8643,5.8643,29312.0],["1990-03-08",5.8643,6.0272,5.8643,6.0272,40176.0],["1990-03-09",6.0272,6.0272,5.8643,6.0272,7072.0],["1990-03-12",6.0272,6.1087,5.8643,6.1087,15476.0],["1990-03-13",6.1087,6.1087,5.8643,6.1087,10659.0],["1990-03-14",6.1087,6.1087,5.8643,5.8643,13426.0],["1990-03-15",5.8643,6.0272,5.8643,6.0272,11786.0],["1990-03-16",6.0272,6.0272,5.8643,6.0272,42943.0],["1990-03-19",6.0272,6.0272,5.8643,6.0272,8199.0],["1990-03-20",6.0272,6.0272,5.8643,5.9458,6354.0],["1990-03-21",5.9458,5.9458,5.8643,5.9458,13324.0],["1990-03-22",5.9458,5.9458,5.8643,5.9458,15886.0],["1990-03-23",5.9458,5.9458,5.8643,5.9458,40996.0],["1990-03-26",5.8643,6.0272,5.8643,5.9458,5125.0],["1990-03-27",5.8643,5.9458,5.8643,5.9458,15271.0],["1990-03-28",5.8643,6.1087,5.8643,5.8643,24188.0],["1990-03-29",6.0272,6.1087,5.8643,6.0272,32899.0],["1990-03-30",6.0272,6.1901,5.9458,6.1901,96648.0],["1990-04-02",5.9458,6.1087,5.9458,6.1087,17731.0],["1990-04-03",6.1087,6.1087,5.9458,6.1087,3895.0],["1990-04-04",5.9458,6.1087,5.9458,6.1087,4202.0],["1990-04-05",5.9458,6.1087,5.9458,5.9458,55960.0],["1990-04-06",6.0272,6.0272,5.8643,6.0272,47658.0],["1990-04-09",5.8643,6.0272,5.8643,6.0272,5842.0],["1990-04-10",5.8643,6.0272,5.8643,6.0272,11479.0],["1990-04-11",5.8643,6.0272,5.8643,5.8643,15476.0],["1990-04-12",5.8643,6.0272,5.8643,6.0272,8199.0],["1990-04-16",5.8643,6.0272,5.8643,5.8643,3895.0],["1990-04-17",5.8643,6.0272,5.8643,6.0272,13939.0],["1990-04-18",5.8643,5.9458,5.8643,5.9458,23265.0],["1990-04-19",5.9458,5.9458,5.8643,5.9458,9634.0],["1990-04-20",5.9458,6.0272,5.8643,5.9458,48478.0],["1990-04-23",5.8643,5.9458,5.8643,5.8643,11684.0],["1990-04-24",5.8643,5.8643,5.8643,5.8643,6457.0],["1990-04-25",5.8643,5.9458,5.8643,5.8643,38024.0],["1990-04-26",5.8643,5.9458,5.8643,5.8643,36076.0],["1990-04-27",5.8643,5.9458,5.8643,5.8643,15681.0],["1990-04-30",5.8643,5.9458,5.8643,5.8643,51347.0],["1990-05-01",6.0938,6.0938,5.8434,6.0938,8500.0],["1990-05-02",6.0938,6.0938,6.0938,6.0938,2000.0],["1990-05-03",6.0938,6.0938,5.8434,6.0938,29500.0],["1990-05-04",5.8434,5.9269,5.7599,5.9269,23500.0],["1990-05-07",5.9269,5.9269,5.7599,5.9269,6200.0],["1990-05-08",5.9269,5.9269,5.7599,5.9269,11300.0],["1990-05-09",5.7599,5.9269,5.593,5.8434,13200.0],["1990-05-10",5.8434,5.8434,5.593,5.7599,10700.0],["1990-05-11",5.7599,5.7599,5.593,5.6765,7800.0],["1990-05-14",5.6765,5.6765,5.5095,5.6765,29200.0],["1990-05-15",5.5095,5.5095,5.5095,5.5095,4300.0],["1990-05-16",5.5095,5.5095,4.8417,4.8417,22700.0],["1990-05-17",4.8417,4.8417,3.0887,3.506,104200.0],["1990-05-18",3.5895,3.5895,2.3374,2.6713,847100.0],["1990-05-21",2.6713,3.506,2.6713,3.1721,231500.0],["1990-05-22",3.2556,3.2556,2.9217,3.0887,350200.0],["1990-05-23",3.1721,3.4226,2.9217,3.2556,214500.0],["1990-05-24",3.2556,3.4226,3.0887,3.2556,155600.0],["1990-05-25",3.1721,3.2556,3.0052,3.0052,113800.0],["1990-05-29",3.0052,3.0887,2.6713,2.9217,130100.0],["1990-05-30",3.0052,3.0052,2.7547,2.8382,23200.0],["1990-05-31",2.7547,3.0887,2.7547,3.0052,60100.0],["1990-06-01",3.0052,3.0887,2.6713,2.8382,240900.0],["1990-06-04",3.0887,3.0887,2.8382,3.0052,32300.0],["1990-06-05",2.8382,3.2556,2.8382,3.0052,57200.0],["1990-06-06",3.0887,3.0887,2.9217,2.9217,13800.0],["1990-06-07",3.0052,3.0052,2.9217,2.9217,16400.0],["1990-06-08",2.9217,2.9217,2.7547,2.8382,49100.0],["1990-06-11",2.7547,2.9217,2.5878,2.7547,56000.0],["1990-06-12",2.7547,2.8382,2.6713,2.6713,44800.0],["1990-06-13",2.6713,2.7547,2.5043,2.5043,63800.0],["1990-06-14",2.5878,2.8382,2.5878,2.8382,42300.0],["1990-06-15",2.8382,3.0052,2.7547,3.0052,25700.0],["1990-06-18",2.7547,3.0052,2.7547,2.9217,21300.0],["1990-06-19",2.9217,2.9217,2.7547,2.9217,25100.0],["1990-06-20",2.7547,2.9217,2.7547,2.8382,31100.0],["1990-06-21",2.7547,3.0052,2.7547,3.0052,87200.0],["1990-06-22",2.9217,3.0052,2.8382,3.0052,72200.0],["1990-06-25",2.8382,2.9217,2.6713,2.8382,24100.0],["1990-06-26",2.6713,2.8382,2.5878,2.8382,29400.0],["1990-06-27",2.6713,2.8382,2.6713,2.6713,16000.0],["1990-06-28",2.6713,2.7547,2.5878,2.713,25800.0],["1990-06-29",2.7547,2.7547,2.5878,2.7547,16500.0],["1990-07-02",2.8382,2.9217,2.7547,2.9217,10400.0],["1990-07-03",2.9217,2.9217,2.7547,2.8382,66600.0],["1990-07-05",2.8382,2.8382,2.6713,2.7547,10900.0],["1990-07-06",2.7547,2.8382,2.6713,2.8382,23700.0],["1990-07-09",2.8382,2.8382,2.6713,2.7547,17000.0],["1990-07-10",2.7547,2.7547,2.5043,2.5878,35900.0],["1990-07-11",2.5878,2.6713,2.4208,2.6713,24300.0],["1990-07-12",2.5043,2.6713,2.5043,2.6713,17700.0],["1990-07-13",2.6713,2.6713,2.4208,2.6713,16500.0],["1990-07-16",2.4208,2.5878,2.3374,2.5878,30500.0],["1990-07-17",2.4208,2.6713,2.4208,2.6713,27200.0],["1990-07-18",2.4208,2.6713,2.4208,2.6713,19800.0],["1990-07-19",2.5878,2.6713,2.5043,2.6713,38200.0],["1990-07-20",2.6713,2.7547,2.5043,2.713,40400.0],["1990-07-23",2.7547,2.7547,2.5878,2.7547,39200.0],["1990-07-24",2.6713,2.8382,2.6713,2.8382,12400.0],["1990-07-25",2.6713,2.8382,2.6713,2.7547,11600.0],["1990-07-26",2.6713,2.7547,2.6713,2.7547,11700.0],["1990-07-27",2.6713,2.7547,2.6713,2.7547,90600.0],["1990-07-30",2.7547,2.7547,2.6713,2.7547,19100.0],["1990-07-31",2.6713,2.7547,2.5878,2.7547,16700.0],["1990-08-01",2.5878,2.6713,2.5878,2.6713,19900.0],["1990-08-02",2.5043,2.6713,2.5043,2.6713,29400.0],["1990-08-03",2.5043,2.5878,2.4208,2.5878,36800.0],["1990-08-06",2.5043,2.5878,2.3374,2.5878,34400.0],["1990-08-07",2.4208,2.5878,2.3374,2.5878,56000.0],["1990-08-08",2.5878,2.5878,2.4208,2.5043,40200.0],["1990-08-09",2.5043,2.5043,2.4208,2.5043,29100.0],["1990-08-10",2.4208,2.5878,2.4208,2.5878,35100.0],["1990-08-13",2.5043,2.5878,2.4208,2.5878,11600.0],["1990-08-14",2.4208,2.5043,2.3374,2.5043,54900.0],["1990-08-15",2.4208,2.5043,2.3374,2.5043,98500.0],["1990-08-16",2.4208,2.5043,2.4208,2.4208,29500.0],["1990-08-17",2.4208,2.5043,2.4208,2.5043,17500.0],["1990-08-20",2.4208,2.5043,2.3374,2.5043,45700.0],["1990-08-21",2.3374,2.4208,2.1704,2.3374,30300.0],["1990-08-22",2.1704,2.2539,2.0869,2.2539,18900.0],["1990-08-23",2.2121,2.2121,1.8365,2.0869,78800.0],["1990-08-24",2.0035,2.1704,2.0035,2.0869,57200.0],["1990-08-27",2.0035,2.1704,2.0035,2.1287,35400.0],["1990-08-28",2.0035,2.1287,2.0035,2.1287,10600.0],["1990-08-29",2.0869,2.1704,2.0035,2.1704,8200.0],["1990-08-30",2.0035,2.0869,2.0035,2.0869,35100.0],["1990-08-31",2.0035,2.0869,2.0035,2.0035,23800.0],["1990-09-04",2.0035,2.0869,2.0035,2.0869,28900.0],["1990-09-05",2.0035,2.0869,2.0035,2.0869,22200.0],["1990-09-06",2.0035,2.0869,2.0035,2.0869,21900.0],["1990-09-07",2.0869,2.0869,2.0035,2.0869,46900.0],["1990-09-10",2.0035,2.0869,2.0035,2.0869,135800.0],["1990-09-11",2.0869,2.0869,2.0035,2.0035,20000.0],["1990-09-12",2.0869,2.0869,2.0035,2.0452,74800.0],["1990-09-13",2.0035,2.0452,2.0035,2.0452,28600.0],["1990-09-14",2.0452,2.0452,1.9617,2.0452,53000.0],["1990-09-17",2.0035,2.0452,1.8782,1.92,98800.0],["1990-09-18",1.9617,1.9617,1.8365,1.9617,4200.0],["1990-09-19",1.92,1.92,1.8365,1.92,178000.0],["1990-09-20",1.8365,1.8782,1.8365,1.8365,35100.0],["1990-09-21",1.8782,1.8782,1.8365,1.8365,17600.0],["1990-09-24",1.8782,1.8782,1.8365,1.8782,111900.0],["1990-09-25",1.8365,1.8782,1.7948,1.8365,259500.0],["1990-09-26",1.8365,1.8365,1.753,1.8365,23400.0],["1990-09-27",1.753,1.7948,1.7113,1.753,21500.0],["1990-09-28",1.7113,1.8365,1.6695,1.8365,71900.0],["1990-10-01",1.7113,1.8365,1.7113,1.8365,16600.0],["1990-10-02",1.7113,1.7948,1.7113,1.7948,30800.0],["1990-10-03",1.7113,1.7948,1.7113,1.7948,34000.0],["1990-10-04",1.7113,1.753,1.7113,1.753,24300.0],["1990-10-05",1.7113,1.753,1.7113,1.753,6200.0],["1990-10-08",1.7113,1.753,1.7113,1.753,4600.0],["1990-10-09",1.7113,1.753,1.7113,1.753,29700.0],["1990-10-10",1.753,1.753,1.6695,1.6695,15900.0],["1990-10-11",1.6695,1.7113,1.6695,1.6695,7700.0],["1990-10-12",1.6695,1.7113,1.6695,1.6695,9600.0],["1990-10-15",1.7113,1.7113,1.6695,1.6695,21500.0],["1990-10-16",1.6695,1.6695,1.6278,1.6695,23800.0],["1990-10-17",1.6278,1.6695,1.6278,1.6695,7300.0],["1990-10-18",1.6278,1.6695,1.6278,1.6695,6100.0],["1990-10-19",1.6278,1.6695,1.6278,1.6695,30400.0],["1990-10-22",1.6278,1.6695,1.6278,1.6278,28000.0],["1990-10-23",1.5861,1.6695,1.5861,1.6278,66100.0],["1990-10-24",1.5861,1.6695,1.5861,1.6278,10400.0],["1990-10-25",1.5861,1.6278,1.5861,1.6278,8200.0],["1990-10-26",1.5861,1.6278,1.5861,1.6278,10600.0],["1990-10-29",1.5861,1.6278,1.5861,1.6278,2000.0],["1990-10-30",1.6278,1.6278,1.5861,1.6278,39300.0],["1990-10-31",1.5861,1.6278,1.5861,1.5861,2400.0],["1990-11-01",1.5861,1.6278,1.5861,1.6278,9200.0],["1990-11-02",1.5861,1.6278,1.5861,1.5861,6900.0],["1990-11-05",1.5861,1.6278,1.5861,1.6278,13500.0],["1990-11-06",1.6278,1.6278,1.5861,1.6278,14500.0],["1990-11-07",1.6278,1.6278,1.5861,1.5861,45200.0],["1990-11-08",1.5861,1.6278,1.5861,1.5861,6000.0],["1990-11-09",1.6278,1.6278,1.5861,1.5861,1600.0],["1990-11-12",1.5861,1.6278,1.5861,1.5861,44500.0],["1990-11-13",1.6278,1.6278,1.5861,1.6278,6400.0],["1990-11-14",1.5861,1.6278,1.5861,1.6278,33000.0],["1990-11-15",1.5861,1.6278,1.5861,1.6278,218600.0],["1990-11-16",1.5861,1.6695,1.5861,1.6695,11500.0],["1990-11-19",1.5861,1.6695,1.5861,1.6695,9000.0],["1990-11-20",1.5861,1.6695,1.5861,1.6695,5100.0],["1990-11-21",1.5861,1.6695,1.5861,1.6695,3600.0],["1990-11-23",1.6695,1.6695,1.5861,1.5861,3400.0],["1990-11-26",1.5861,1.6695,1.5861,1.6278,9200.0],["1990-11-27",1.5861,1.6695,1.5861,1.6695,11700.0],["1990-11-28",1.6278,1.6695,1.6278,1.6695,102800.0],["1990-11-29",1.6695,1.92,1.6695,1.8365,114400.0],["1990-11-30",1.92,1.92,1.8782,1.92,145100.0],["1990-12-03",1.92,2.0035,1.92,1.92,3700.0],["1990-12-04",2.0035,2.2539,2.0035,2.2539,186200.0],["1990-12-05",2.2539,2.3374,2.1704,2.3374,64300.0],["1990-12-06",2.3374,2.3374,2.2539,2.2956,59200.0],["1990-12-07",2.3374,2.3374,2.2539,2.2956,37600.0],["1990-12-10",2.3374,2.3374,2.2539,2.2956,12400.0],["1990-12-11",2.2539,2.3374,2.2539,2.3374,13900.0],["1990-12-12",2.3374,2.3374,2.2539,2.2956,25400.0],["1990-12-13",2.2956,2.2956,2.2539,2.2539,4200.0],["1990-12-14",2.2539,2.2956,2.2539,2.2956,3800.0],["1990-12-17",2.2539,2.2956,2.2539,2.2539,21400.0],["1990-12-18",2.2539,2.2539,2.2539,2.2539,15900.0],["1990-12-19",2.2539,2.2956,2.2539,2.2956,12900.0],["1990-12-20",2.2539,2.2956,2.2539,2.2956,18900.0],["1990-12-21",2.2539,2.2956,2.2539,2.2956,43500.0],["1990-12-24",2.2539,2.2539,2.2539,2.2539,2600.0],["1990-12-26",2.2956,2.2956,2.2539,2.2956,9300.0],["1990-12-27",2.2956,2.3374,2.2956,2.2956,33100.0],["1990-12-28",2.2539,2.3374,2.2539,2.3374,37300.0],["1990-12-31",2.2539,2.3374,2.2539,2.3374,38200.0],["1991-01-02",2.2539,2.3374,2.2539,2.3374,2000.0],["1991-01-03",2.2539,2.3374,2.2539,2.3374,4200.0],["1991-01-04",2.3374,2.3374,2.2539,2.3374,4800.0],["1991-01-07",2.2539,2.3374,2.2539,2.2956,28100.0],["1991-01-08",2.3374,2.3374,2.2539,2.2956,28100.0],["1991-01-09",2.2539,2.3374,2.2539,2.2539,74900.0],["1991-01-10",2.3374,2.3374,2.2539,2.3374,26500.0],["1991-01-11",2.2539,2.3374,2.2539,2.3374,24400.0],["1991-01-14",2.2539,2.2956,2.2539,2.2539,24900.0],["1991-01-15",2.2956,2.2956,2.2539,2.2539,13100.0],["1991-01-16",2.3374,2.3374,2.2539,2.2956,29800.0],["1991-01-17",2.3374,2.3374,2.2539,2.2539,62400.0],["1991-01-18",2.2539,2.3374,2.2539,2.3374,58100.0],["1991-01-21",2.3374,2.3374,2.2539,2.2539,19000.0],["1991-01-22",2.1704,2.2539,2.1704,2.2539,232100.0],["1991-01-23",2.2956,2.3374,2.2539,2.3374,59900.0],["1991-01-24",2.2539,2.3374,2.2539,2.2539,9500.0],["1991-01-25",2.3374,2.3374,2.2539,2.3374,5900.0],["1991-01-28",2.3374,2.3374,2.3374,2.3374,500.0],["1991-01-29",2.2539,2.3374,2.2539,2.3374,2200.0],["1991-01-30",2.2539,2.2956,2.2539,2.2539,23600.0],["1991-01-31",2.2539,2.2956,2.2539,2.2539,34800.0],["1991-02-01",2.2539,2.3374,2.2539,2.2539,11200.0],["1991-02-04",2.3374,2.5878,2.2539,2.5043,60600.0],["1991-02-05",2.5878,2.6713,2.4208,2.5878,63700.0],["1991-02-06",2.7547,2.7547,2.6295,2.6713,120800.0],["1991-02-07",2.7547,2.7547,2.6713,2.713,33400.0],["1991-02-08",2.6713,2.7547,2.6713,2.7547,69100.0],["1991-02-11",2.7547,2.7547,2.6713,2.7547,7600.0],["1991-02-12",2.6713,2.7547,2.6713,2.7547,21900.0],["1991-02-13",2.6713,2.9217,2.6713,2.8382,112900.0],["1991-02-14",2.7547,2.9217,2.7547,2.9217,39200.0],["1991-02-15",2.9217,3.0052,2.8382,2.9217,117800.0],["1991-02-19",3.0052,3.0887,2.9217,3.0469,121200.0],["1991-02-20",3.0469,3.1721,2.9634,3.1721,66100.0],["1991-02-21",3.0052,3.3391,3.0052,3.2556,289100.0],["1991-02-22",3.2139,3.4226,3.2139,3.3808,114200.0],["1991-02-25",3.2556,3.4226,3.2556,3.3808,56000.0],["1991-02-26",3.2556,3.4226,3.2556,3.4226,6400.0],["1991-02-27",3.3391,3.4226,3.3391,3.4226,11400.0],["1991-02-28",3.2974,3.3391,3.2974,3.2974,7500.0],["1991-03-01",3.2974,3.3391,3.2556,3.3391,20800.0],["1991-03-04",3.2556,3.3391,3.2556,3.3391,18900.0],["1991-03-05",3.3391,3.3391,3.2556,3.3391,24600.0],["1991-03-06",3.2556,3.3391,3.2556,3.3391,20500.0],["1991-03-07",3.3391,3.3391,3.2556,3.2556,34900.0],["1991-03-08",3.2556,3.3391,3.2556,3.2556,66100.0],["1991-03-11",3.3391,3.3391,3.2556,3.3391,38300.0],["1991-03-12",3.2556,3.3391,3.2556,3.2556,18400.0],["1991-03-13",3.2974,3.3391,3.2556,3.3391,34000.0],["1991-03-14",3.2556,3.3391,3.2556,3.2556,36800.0],["1991-03-15",3.2556,3.2974,3.2556,3.2974,27200.0],["1991-03-18",3.2556,3.2974,3.2556,3.2974,6400.0],["1991-03-19",3.2556,3.2556,3.1721,3.1721,80500.0],["1991-03-20",3.1721,3.2556,3.1721,3.1721,3700.0],["1991-03-21",3.1721,3.2556,3.1721,3.2556,4100.0],["1991-03-22",3.2556,3.2556,3.1721,3.1721,43300.0],["1991-03-25",3.2556,3.2556,3.1721,3.1721,5800.0],["1991-03-26",3.1721,3.2556,3.1721,3.2556,16200.0],["1991-03-27",3.1721,3.2556,3.1721,3.2139,65100.0],["1991-03-28",3.1721,3.2139,3.0887,3.0887,145400.0],["1991-04-01",3.0887,3.1721,3.0052,3.0887,107400.0],["1991-04-02",3.0052,3.0887,2.9217,3.0052,125200.0],["1991-04-03",2.9634,3.0052,2.9217,3.0052,97500.0],["1991-04-04",2.9634,3.0052,2.9217,2.9217,220100.0],["1991-04-05",2.9217,3.0052,2.9217,2.9634,22600.0],["1991-04-08",2.9217,2.9634,2.9217,2.9634,15800.0],["1991-04-09",2.9217,3.0052,2.9217,2.9634,48100.0],["1991-04-10",2.9217,3.0052,2.9217,3.0052,24300.0],["1991-04-11",3.0052,3.0052,2.9217,2.9634,26800.0],["1991-04-12",2.9217,3.0052,2.9217,3.0052,11900.0],["1991-04-15",2.9217,2.9634,2.9217,2.9634,6500.0],["1991-04-16",2.9217,3.0052,2.9217,3.0052,8500.0],["1991-04-17",2.9217,3.0052,2.9217,2.9217,25400.0],["1991-04-18",3.0052,3.0052,2.9217,3.0052,17000.0],["1991-04-19",2.9634,3.0052,2.9217,2.9634,12500.0],["1991-04-22",2.9217,3.0052,2.8382,3.0052,102900.0],["1991-04-23",2.9217,3.0052,2.9217,3.0052,11300.0],["1991-04-24",3.0052,3.0052,2.9217,2.9634,16300.0],["1991-04-25",2.9217,2.9634,2.9217,2.9634,10700.0],["1991-04-26",2.9217,3.0052,2.9217,2.9634,53900.0],["1991-04-29",2.9217,2.9634,2.9217,2.9634,48500.0],["1991-04-30",2.9217,3.0052,2.9217,3.0052,70700.0],["1991-05-01",2.9217,2.9634,2.8382,2.8382,31700.0],["1991-05-02",2.9217,2.9217,2.8382,2.8382,43000.0],["1991-05-03",2.8382,2.9217,2.8382,2.8382,93400.0],["1991-05-06",2.8382,2.8382,2.8382,2.8382,41000.0],["1991-05-07",2.88,2.88,2.8382,2.8382,90700.0],["1991-05-08",2.8382,2.88,2.8382,2.8382,32900.0],["1991-05-09",2.8382,2.88,2.8382,2.88,12000.0],["1991-05-10",2.8382,2.8382,2.8382,2.8382,1700.0],["1991-05-13",2.8382,2.9217,2.8382,2.9217,45000.0],["1991-05-14",2.8382,2.9217,2.8382,2.9217,11200.0],["1991-05-15",2.88,2.9634,2.8382,2.9634,18500.0],["1991-05-16",2.9217,2.9634,2.8382,2.9217,17200.0],["1991-05-17",2.88,2.9634,2.8382,2.9634,28300.0],["1991-05-20",2.8382,2.8382,2.8382,2.8382,4600.0],["1991-05-21",2.8382,2.9217,2.8382,2.88,12000.0],["1991-05-22",2.8382,2.9217,2.8382,2.9217,5500.0],["1991-05-23",2.9217,2.9217,2.8382,2.9217,71000.0],["1991-05-24",2.8382,2.9217,2.8382,2.9217,64800.0],["1991-05-28",2.8382,2.9217,2.8382,2.9217,300.0],["1991-05-29",2.8382,2.9217,2.8382,2.9217,54400.0],["1991-05-30",2.8382,2.88,2.8382,2.8382,5400.0],["1991-05-31",2.8382,2.9217,2.8382,2.9217,30300.0],["1991-06-03",2.8382,2.88,2.8382,2.8382,25400.0],["1991-06-04",2.9217,2.9217,2.8382,2.88,30500.0],["1991-06-05",2.8382,2.88,2.8382,2.88,7300.0],["1991-06-06",2.8382,2.88,2.8382,2.88,7800.0],["1991-06-07",2.8382,2.88,2.8382,2.8382,28500.0],["1991-06-10",2.88,2.88,2.8382,2.88,15100.0],["1991-06-11",2.8382,2.88,2.8382,2.88,29400.0],["1991-06-12",2.8382,2.88,2.8382,2.8382,49700.0],["1991-06-13",2.8382,2.88,2.8382,2.8382,17400.0],["1991-06-14",2.8382,2.88,2.8382,2.8382,39800.0],["1991-06-17",2.8382,2.8382,2.8382,2.8382,10500.0],["1991-06-18",2.8382,2.88,2.8382,2.8382,11300.0],["1991-06-19",2.8382,2.8382,2.7547,2.7547,90100.0],["1991-06-20",2.7547,2.88,2.7547,2.88,76700.0],["1991-06-21",2.7547,2.9217,2.7547,2.8382,186800.0],["1991-06-24",2.88,2.88,2.8382,2.8382,2300.0],["1991-06-25",2.7547,2.8382,2.7547,2.8382,14700.0],["1991-06-26",2.7547,2.7547,2.7547,2.7547,20500.0],["1991-06-27",2.7547,2.8382,2.7547,2.7547,13800.0],["1991-06-28",2.7547,2.7965,2.7547,2.7547,30900.0],["1991-07-01",2.7965,2.7965,2.7547,2.7547,17500.0],["1991-07-02",2.7547,2.7965,2.7547,2.7965,3900.0],["1991-07-03",2.7547,2.7965,2.7547,2.7547,2500.0],["1991-07-05",2.7547,2.7965,2.7547,2.7547,2300.0],["1991-07-08",2.7547,2.7965,2.7547,2.7965,2500.0],["1991-07-09",2.7547,2.7965,2.7547,2.7965,21100.0],["1991-07-10",2.7547,2.7547,2.7547,2.7547,1200.0],["1991-07-11",2.7547,2.7547,2.7547,2.7547,1200.0],["1991-07-12",2.7547,2.7965,2.6713,2.7547,90400.0],["1991-07-15",2.7547,2.7965,2.7547,2.7547,3500.0],["1991-07-16",2.7547,2.7965,2.7547,2.7965,31500.0],["1991-07-17",2.7965,2.7965,2.7547,2.7965,16200.0],["1991-07-18",2.7547,2.7965,2.7547,2.7965,47900.0],["1991-07-19",2.7965,2.7965,2.7547,2.7965,7300.0],["1991-07-22",2.7547,2.7965,2.7547,2.7965,13700.0],["1991-07-23",2.7547,2.7965,2.7547,2.7547,16000.0],["1991-07-24",2.7547,2.7965,2.7547,2.7965,7500.0],["1991-07-25",2.7547,2.7965,2.7547,2.7965,9600.0],["1991-07-26",2.7547,2.7965,2.7547,2.7547,4100.0],["1991-07-29",2.7547,2.7965,2.7547,2.7965,39100.0],["1991-07-30",2.7965,2.7965,2.7547,2.7965,7600.0],["1991-07-31",2.7965,2.7965,2.7547,2.7965,24000.0],["1991-08-01",2.7965,2.7965,2.7547,2.7547,2300.0],["1991-08-02",2.7965,2.7965,2.7547,2.7547,3300.0],["1991-08-05",2.7547,2.7547,2.7547,2.7547,2700.0],["1991-08-06",2.7547,2.7965,2.7547,2.7547,8700.0],["1991-08-07",2.7547,2.7547,2.6713,2.713,27400.0],["1991-08-08",2.6713,2.713,2.6713,2.713,7000.0],["1991-08-09",2.6713,2.7547,2.6713,2.6713,28100.0],["1991-08-12",2.6713,2.7547,2.6713,2.713,41700.0],["1991-08-13",2.713,2.7965,2.713,2.7965,61500.0],["1991-08-14",2.7547,2.7965,2.6713,2.7965,77100.0],["1991-08-15",2.7965,2.7965,2.7547,2.7547,20400.0],["1991-08-16",2.7965,2.7965,2.7965,2.7965,3300.0],["1991-08-19",2.7547,2.7965,2.7547,2.7965,24700.0],["1991-08-20",2.7965,2.7965,2.7547,2.7547,20700.0],["1991-08-21",2.7547,2.7965,2.7547,2.7547,4100.0],["1991-08-22",2.7547,2.7547,2.7547,2.7547,23000.0],["1991-08-23",2.7547,2.7965,2.713,2.7547,34100.0],["1991-08-26",2.6713,2.7547,2.6713,2.6713,6400.0],["1991-08-27",2.6713,2.7547,2.6713,2.7547,25500.0],["1991-08-28",2.6713,2.7547,2.6713,2.6713,6700.0],["1991-08-29",2.7547,2.7547,2.6713,2.7547,5400.0],["1991-08-30",2.6713,2.7547,2.6713,2.7547,18400.0],["1991-09-03",2.6713,2.6713,2.6713,2.6713,300.0],["1991-09-04",2.6713,2.6713,2.6713,2.6713,13300.0],["1991-09-05",2.6713,2.713,2.6713,2.713,43600.0],["1991-09-06",2.713,2.713,2.6713,2.713,57900.0],["1991-09-09",2.6713,2.713,2.6713,2.713,18800.0],["1991-09-10",2.6713,2.713,2.6713,2.713,29300.0],["1991-09-11",2.713,2.713,2.713,2.713,12300.0],["1991-09-12",2.6713,2.713,2.6713,2.6713,16000.0],["1991-09-13",2.713,2.7547,2.6713,2.7547,13500.0],["1991-09-16",2.6713,2.7547,2.6713,2.6713,22000.0],["1991-09-17",2.6713,2.7547,2.6713,2.7547,7200.0],["1991-09-18",2.7547,2.7547,2.713,2.713,28800.0],["1991-09-19",2.6713,2.7547,2.6713,2.7547,7100.0],["1991-09-20",2.6713,2.7547,2.6713,2.7547,15400.0],["1991-09-23",2.7547,2.7547,2.7547,2.7547,600.0],["1991-09-24",2.6713,2.7547,2.6713,2.7547,53100.0],["1991-09-25",2.7547,2.7547,2.6713,2.7547,10200.0],["1991-09-26",2.6713,2.7547,2.6713,2.7547,127100.0],["1991-09-27",2.6713,2.7547,2.6713,2.6713,19200.0],["1991-09-30",2.6713,2.7547,2.6713,2.7547,133200.0],["1991-10-01",2.6713,2.713,2.6713,2.6713,18000.0],["1991-10-02",2.713,2.713,2.6713,2.713,27500.0],["1991-10-03",2.6713,2.713,2.6713,2.713,6500.0],["1991-10-04",2.713,2.713,2.6713,2.713,20200.0],["1991-10-07",2.6713,2.6713,2.6713,2.6713,26000.0],["1991-10-08",2.713,2.713,2.6713,2.6713,127600.0],["1991-10-09",2.6713,2.713,2.6713,2.6713,7100.0],["1991-10-10",2.6713,2.713,2.6713,2.6713,18500.0],["1991-10-11",2.6713,2.713,2.6713,2.713,21200.0],["1991-10-14",2.713,2.713,2.6713,2.6713,9100.0],["1991-10-15",2.6713,2.713,2.6713,2.6713,21300.0],["1991-10-16",2.6713,2.7547,2.6713,2.713,17400.0],["1991-10-17",2.7547,2.7547,2.6713,2.713,15500.0],["1991-10-18",2.713,2.713,2.6713,2.6713,12300.0],["1991-10-21",2.6713,2.7547,2.6713,2.7547,36200.0],["1991-10-22",2.6713,2.713,2.6713,2.713,50500.0],["1991-10-23",2.713,2.7547,2.6713,2.7547,93100.0],["1991-10-24",2.713,3.0887,2.6713,3.0887,366700.0],["1991-10-25",3.1721,3.3391,3.0052,3.1721,100100.0],["1991-10-28",3.1721,3.2556,3.0887,3.2139,76500.0],["1991-10-29",3.0887,3.3808,3.0887,3.2974,141000.0],["1991-10-30",3.2974,3.5895,3.2974,3.4226,303100.0],["1991-10-31",3.506,3.5895,3.4226,3.506,67400.0],["1991-11-01",3.4226,3.506,3.1721,3.3391,201400.0],["1991-11-04",3.3391,3.3391,3.1721,3.3391,27600.0],["1991-11-05",3.3391,3.3391,3.2556,3.2974,15800.0],["1991-11-06",3.2556,3.2973,3.1721,3.2556,50300.0],["1991-11-07",3.1721,3.2556,2.9217,3.0887,113000.0],["1991-11-08",3.1304,3.1721,2.9217,3.0887,24800.0],["1991-11-11",3.0887,3.0887,3.0052,3.0887,8300.0],["1991-11-12",3.0052,3.2556,3.0052,3.2556,179300.0],["1991-11-13",3.2139,3.3808,3.2139,3.3808,148700.0],["1991-11-14",3.3808,3.506,3.2974,3.4643,265400.0],["1991-11-15",3.4643,3.4643,3.1721,3.2139,116600.0],["1991-11-18",3.2139,3.2973,3.1721,3.2556,39100.0],["1991-11-19",3.1721,3.2973,3.1721,3.2556,41700.0],["1991-11-20",3.1721,3.2556,3.0887,3.0887,85100.0],["1991-11-21",3.0052,3.1304,2.7965,3.0052,53900.0],["1991-11-22",2.9217,3.0052,2.8382,3.0052,30800.0],["1991-11-25",2.8382,2.8382,2.6713,2.8382,38600.0],["1991-11-26",2.6713,2.7547,2.6713,2.7547,52800.0],["1991-11-27",2.7547,2.7547,2.6713,2.7547,7500.0],["1991-11-29",2.7547,2.7547,2.6713,2.7547,10000.0],["1991-12-02",2.6713,2.7547,2.6713,2.7547,65300.0],["1991-12-03",2.7547,2.9217,2.713,2.9217,54700.0],["1991-12-04",2.88,3.0052,2.88,2.9217,33200.0],["1991-12-05",2.9217,2.9217,2.8382,2.9217,29600.0],["1991-12-06",2.9217,2.9217,2.8382,2.9217,11200.0],["1991-12-09",2.8382,2.9217,2.8382,2.9217,17500.0],["1991-12-10",2.8382,3.0052,2.8382,2.9217,37300.0],["1991-12-11",2.8382,2.9634,2.8382,2.8382,59100.0],["1991-12-12",2.8382,3.0887,2.8382,2.9634,49000.0],["1991-12-13",2.9634,3.0887,2.9634,3.0469,63100.0],["1991-12-16",3.0052,3.0887,2.9634,3.0469,20200.0],["1991-12-17",2.9634,3.0469,2.9634,3.0052,33800.0],["1991-12-18",3.0469,3.0469,2.9634,3.0469,10500.0],["1991-12-19",2.9634,3.0469,2.9634,3.0469,342600.0],["1991-12-20",2.9634,3.0469,2.9634,3.0469,6500.0],["1991-12-23",3.0052,3.0052,2.9634,2.9634,8400.0],["1991-12-24",2.9634,3.0052,2.9634,3.0052,2700.0],["1991-12-26",3.0052,3.0052,2.9634,3.0052,15400.0],["1991-12-27",2.9217,3.0052,2.9217,3.0052,7000.0],["1991-12-30",2.9217,3.0052,2.9217,3.0052,15200.0],["1991-12-31",2.9217,3.0052,2.9217,3.0052,19500.0],["1992-01-02",3.0052,3.0052,3.0052,3.0052,900.0],["1992-01-03",2.9217,2.9634,2.9217,2.9634,4000.0],["1992-01-06",2.9634,2.9634,2.9217,2.9634,22000.0],["1992-01-07",2.9217,3.0052,2.9217,2.9634,33800.0],["1992-01-08",2.9634,2.9634,2.9217,2.9217,27000.0],["1992-01-09",2.9217,2.9634,2.9217,2.9634,65100.0],["1992-01-10",2.9634,2.9634,2.9217,2.9217,61000.0],["1992-01-13",2.9217,2.9634,2.9217,2.9217,37000.0],["1992-01-14",2.9217,2.9634,2.9217,2.9634,12100.0],["1992-01-15",3.0052,3.0887,2.9634,3.0887,285400.0],["1992-01-16",3.0887,3.4226,3.0469,3.4226,337800.0],["1992-01-17",3.506,3.673,3.3808,3.4226,205200.0],["1992-01-20",3.4226,3.506,3.3808,3.4643,117200.0],["1992-01-21",3.4643,3.7565,3.4643,3.6313,178500.0],["1992-01-22",3.673,3.7147,3.506,3.7147,186900.0],["1992-01-23",3.7147,3.7565,3.5895,3.6313,221300.0],["1992-01-24",3.673,3.9234,3.6313,3.7565,232200.0],["1992-01-27",3.7982,4.0904,3.7982,3.84,243500.0],["1992-01-28",3.8817,4.0069,3.7982,3.84,96500.0],["1992-01-29",3.84,3.8817,3.5895,3.6313,177200.0],["1992-01-30",3.7147,3.84,3.6313,3.7982,156400.0],["1992-01-31",3.84,3.8817,3.7147,3.7982,236800.0],["1992-02-03",3.7147,3.84,3.7147,3.84,122000.0],["1992-02-04",3.84,3.84,3.6313,3.7565,69000.0],["1992-02-05",3.7565,3.7565,3.5478,3.673,123500.0],["1992-02-06",3.673,3.7565,3.5895,3.7565,79700.0],["1992-02-07",3.7565,3.7982,3.6313,3.673,97000.0],["1992-02-10",3.7565,3.7982,3.7147,3.7147,13600.0],["1992-02-11",3.7147,4.0069,3.673,4.0069,174100.0],["1992-02-12",4.0904,4.2573,4.0069,4.1739,266700.0],["1992-02-13",4.1739,4.2156,3.9652,4.0069,123000.0],["1992-02-14",4.0069,4.0904,3.9652,4.0486,48200.0],["1992-02-18",4.0486,4.0486,3.9652,4.0069,36400.0],["1992-02-19",3.9652,4.0069,3.9652,4.0069,23600.0],["1992-02-20",3.9652,4.0486,3.9652,3.9652,56400.0],["1992-02-21",3.9652,4.0486,3.9652,3.9652,142200.0],["1992-02-24",4.9252,5.0921,4.3408,4.5912,762100.0],["1992-02-25",4.7165,4.8834,4.6747,4.7999,591000.0],["1992-02-26",4.8417,5.0504,4.7582,4.9252,373100.0],["1992-02-27",5.0086,5.0504,4.8417,4.9252,175700.0],["1992-02-28",4.7582,4.9252,4.6747,4.8417,124500.0],["1992-03-02",4.8417,4.8417,4.6747,4.6747,70700.0],["1992-03-03",4.7999,4.8417,4.6747,4.7165,147100.0],["1992-03-04",4.7582,4.7582,4.6747,4.6747,92200.0],["1992-03-05",4.7165,4.7582,4.5912,4.5912,135200.0],["1992-03-06",4.5912,4.5912,4.3408,4.5078,190800.0],["1992-03-09",4.5078,4.6747,4.3826,4.6747,43000.0],["1992-03-10",4.6747,5.0086,4.633,4.8417,210200.0],["1992-03-11",4.9252,5.0504,4.8417,4.8834,209800.0],["1992-03-12",4.9252,4.9252,4.7582,4.7999,115500.0],["1992-03-13",5.0921,5.426,5.0086,5.2591,614300.0],["1992-03-16",5.3843,5.3843,5.1338,5.3008,211700.0],["1992-03-17",5.3425,5.3425,5.2173,5.2591,100200.0],["1992-03-18",5.3008,5.3008,5.2173,5.2173,72000.0],["1992-03-19",5.2591,5.3843,5.2173,5.3843,142200.0],["1992-03-20",5.4678,5.6347,5.3843,5.426,440800.0],["1992-03-23",5.5512,5.5512,5.3425,5.3843,48400.0],["1992-03-24",5.5095,5.5095,5.3843,5.4678,254900.0],["1992-03-25",5.3843,5.4678,5.2591,5.3425,157700.0],["1992-03-26",5.3425,5.3425,5.1756,5.1756,78600.0],["1992-03-27",5.2591,5.2591,5.1756,5.2173,126400.0],["1992-03-30",5.2591,5.3008,5.1756,5.1756,13000.0],["1992-03-31",5.1756,5.3425,5.1756,5.2591,56000.0],["1992-04-01",5.3425,5.3425,5.1756,5.3008,59400.0],["1992-04-02",5.3008,5.3008,5.1756,5.2173,43400.0],["1992-04-03",5.1756,5.2591,5.1756,5.2173,49500.0],["1992-04-06",5.2173,5.3008,5.2173,5.3008,131300.0],["1992-04-07",5.2591,5.3843,5.1756,5.1756,69900.0],["1992-04-08",5.1756,5.2173,5.0086,5.0504,96400.0],["1992-04-09",5.0086,5.0921,5.0086,5.0086,74500.0],["1992-04-10",5.0086,5.0921,5.0086,5.0921,32300.0],["1992-04-13",5.0921,5.0921,5.0086,5.0921,19700.0],["1992-04-14",5.0921,5.0921,5.0086,5.0921,80500.0],["1992-04-15",5.0086,5.0921,4.9669,5.0921,77800.0],["1992-04-16",5.0086,5.0921,5.0086,5.0086,153300.0],["1992-04-20",5.0921,5.0921,4.9669,5.0086,79400.0],["1992-04-21",5.0086,5.0504,4.9669,5.0504,42800.0],["1992-04-22",4.9669,5.0504,4.9669,5.0504,22200.0],["1992-04-23",4.9669,5.0504,4.9669,5.0086,16300.0],["1992-04-24",4.9669,5.0921,4.9669,5.0086,105500.0],["1992-04-27",4.9669,5.0086,4.9669,5.0086,44400.0],["1992-04-28",5.0086,5.0086,4.7582,4.7999,101500.0],["1992-04-29",4.7999,4.8834,4.7582,4.7999,48700.0],["1992-04-30",4.7999,4.8834,4.7999,4.8834,29700.0],["1992-05-01",4.7999,4.8834,4.6747,4.7999,60300.0],["1992-05-04",4.6747,4.7999,4.6747,4.7999,33100.0],["1992-05-05",4.8417,4.8417,4.7582,4.7582,53300.0],["1992-05-06",4.7582,4.8834,4.7582,4.8417,33500.0],["1992-05-07",4.7999,5.0086,4.7999,4.9252,76500.0],["1992-05-08",4.8834,5.0086,4.8834,4.8834,10100.0],["1992-05-11",4.8834,4.9669,4.8834,4.9252,38700.0],["1992-05-12",4.9252,4.9669,4.8834,4.9252,64900.0],["1992-05-13",4.9252,5.0086,4.9252,5.0086,66400.0],["1992-05-14",5.0086,5.0086,4.8834,4.9252,38800.0],["1992-05-15",4.8834,4.9669,4.8834,4.8834,16900.0],["1992-05-18",4.9669,4.9669,4.8834,4.8834,6500.0],["1992-05-19",4.8834,4.9669,4.7582,4.8834,20900.0],["1992-05-20",4.7582,4.8417,4.7582,4.8417,16100.0],["1992-05-21",4.7582,4.8417,4.6747,4.8417,50400.0],["1992-05-22",4.6747,4.7582,4.6747,4.7582,10400.0],["1992-05-26",4.6747,4.7582,4.6747,4.7582,42200.0],["1992-05-27",4.6747,4.7582,4.6747,4.6747,19400.0],["1992-05-28",4.7582,4.8417,4.6747,4.8417,136600.0],["1992-05-29",4.8417,4.8417,4.6747,4.8417,49400.0],["1992-06-01",4.7582,4.8417,4.7582,4.8417,29800.0],["1992-06-02",4.7582,4.8417,4.7582,4.8417,14600.0],["1992-06-03",4.7582,4.9252,4.7582,4.7582,23900.0],["1992-06-04",4.7582,4.8417,4.7582,4.8417,21400.0],["1992-06-05",4.7582,4.9252,4.7582,4.9252,56600.0],["1992-06-08",4.7582,4.9252,4.7582,4.8417,22500.0],["1992-06-09",4.7582,4.8417,4.6747,4.7582,29700.0],["1992-06-10",4.6747,4.7582,4.6747,4.7582,16500.0],["1992-06-11",4.6747,4.7582,4.6747,4.6747,28200.0],["1992-06-12",4.6747,4.7582,4.6747,4.7582,64500.0],["1992-06-15",4.6747,4.7582,4.6747,4.6747,11400.0],["1992-06-16",4.7165,4.7165,4.6747,4.7165,42900.0],["1992-06-17",4.6747,4.6747,4.5912,4.6747,78500.0],["1992-06-18",4.5912,4.7582,4.5912,4.7582,102300.0],["1992-06-19",4.7582,4.7582,4.5912,4.6747,18600.0],["1992-06-22",4.5912,4.6747,4.5912,4.5912,18900.0],["1992-06-23",4.5912,4.7582,4.5912,4.7582,19600.0],["1992-06-24",4.5912,4.6747,4.5912,4.633,16100.0],["1992-06-25",4.5912,4.6747,4.5912,4.6747,34100.0],["1992-06-26",4.5912,4.633,4.5912,4.5912,6400.0],["1992-06-29",4.5912,4.6747,4.5912,4.6747,26500.0],["1992-06-30",4.5912,4.6747,4.5912,4.6747,50700.0],["1992-07-01",4.6747,4.6747,4.5912,4.5912,26000.0],["1992-07-02",4.5912,4.5912,4.5912,4.5912,3200.0],["1992-07-06",4.6747,4.6747,4.5912,4.6747,54700.0],["1992-07-07",4.5912,4.6747,4.5912,4.5912,19000.0],["1992-07-08",4.5912,4.5912,4.5912,4.5912,22900.0],["1992-07-09",4.5912,4.633,4.5912,4.5912,12600.0],["1992-07-10",4.5912,4.633,4.5912,4.633,45700.0],["1992-07-13",4.633,4.633,4.5912,4.633,27600.0],["1992-07-14",4.633,4.6747,4.5912,4.6747,69900.0],["1992-07-15",4.6747,4.6747,4.5912,4.5912,52200.0],["1992-07-16",4.5912,4.6747,4.5912,4.6747,21800.0],["1992-07-17",4.5912,4.6747,4.5912,4.633,22000.0],["1992-07-20",4.5912,4.5912,4.5078,4.5912,26600.0],["1992-07-21",4.5912,4.5912,4.5078,4.5912,14100.0],["1992-07-22",4.5078,4.5912,4.4243,4.5078,36800.0],["1992-07-23",4.3408,4.5078,4.3408,4.4243,77600.0],["1992-07-24",4.4243,4.5078,4.4243,4.4243,21500.0],["1992-07-27",4.4243,4.5078,4.4243,4.4243,30500.0],["1992-07-28",4.4243,4.5078,4.4243,4.466,34800.0],["1992-07-29",4.5078,4.5078,4.3408,4.5078,28400.0],["1992-07-30",4.4243,4.5078,4.4243,4.5078,34800.0],["1992-07-31",4.5078,4.5078,4.4243,4.5078,22000.0],["1992-08-03",4.4243,4.6747,4.4243,4.5495,43300.0],["1992-08-04",4.5495,4.5912,4.5078,4.5078,26400.0],["1992-08-05",4.5912,4.5912,4.4243,4.4243,25500.0],["1992-08-06",4.466,4.5495,4.4243,4.5495,80600.0],["1992-08-07",4.466,4.5912,4.466,4.5912,41900.0],["1992-08-10",4.5078,4.5078,4.5078,4.5078,3200.0],["1992-08-11",4.5912,4.6747,4.5078,4.5912,55400.0],["1992-08-12",4.5495,4.633,4.5495,4.5495,26300.0],["1992-08-13",4.5495,4.633,4.5495,4.5912,11000.0],["1992-08-14",4.633,4.633,4.5495,4.5495,24700.0],["1992-08-17",4.5078,4.5078,4.4243,4.466,29300.0],["1992-08-18",4.4243,4.4243,4.3408,4.3826,51200.0],["1992-08-19",4.3408,4.3826,4.3408,4.3408,13800.0],["1992-08-20",4.3408,4.4243,4.3408,4.3408,79600.0],["1992-08-21",4.3408,4.4243,4.3408,4.4243,61800.0],["1992-08-24",4.3408,4.4243,4.3408,4.3408,53000.0],["1992-08-25",4.3408,4.4243,4.3408,4.3826,71000.0],["1992-08-26",4.4243,4.4243,4.3408,4.3826,27000.0],["1992-08-27",4.3408,4.3826,4.3408,4.3826,37600.0],["1992-08-28",4.3408,4.3826,4.3408,4.3826,3900.0],["1992-08-31",4.3408,4.4243,4.3408,4.4243,68300.0],["1992-09-01",4.3408,4.3408,4.3408,4.3408,12100.0],["1992-09-02",4.4243,4.5912,4.3408,4.5495,179000.0],["1992-09-03",4.5912,4.5912,4.4243,4.5078,20600.0],["1992-09-04",4.5078,4.5912,4.466,4.466,7600.0],["1992-09-08",4.466,4.5078,4.466,4.466,113200.0],["1992-09-09",4.466,4.5078,4.4243,4.466,68000.0],["1992-09-10",4.466,4.5495,4.466,4.5078,223400.0],["1992-09-11",4.466,4.5495,4.466,4.466,19100.0],["1992-09-14",4.466,4.5495,4.466,4.5078,31600.0],["1992-09-15",4.466,4.5078,4.466,4.5078,22600.0],["1992-09-16",4.466,4.5078,4.466,4.466,23400.0],["1992-09-17",4.466,4.5078,4.466,4.5078,5200.0],["1992-09-18",4.466,4.5078,4.466,4.466,9400.0],["1992-09-21",4.466,4.5078,4.466,4.5078,82800.0],["1992-09-22",4.466,4.466,4.466,4.466,11200.0],["1992-09-23",4.4243,4.466,4.4243,4.466,77400.0],["1992-09-24",4.4243,4.5078,4.4243,4.4243,17700.0],["1992-09-25",4.4243,4.5078,4.4243,4.4243,26600.0],["1992-09-28",4.4243,4.466,4.4243,4.466,12600.0],["1992-09-29",4.4243,4.466,4.4243,4.4243,20300.0],["1992-09-30",4.4243,4.5078,4.4243,4.466,117900.0],["1992-10-01",4.466,4.5495,4.466,4.466,33700.0],["1992-10-02",4.5078,4.5078,4.3408,4.4243,202500.0],["1992-10-05",4.3408,4.3826,4.3408,4.3826,119000.0],["1992-10-06",4.3408,4.3826,4.3408,4.3408,25100.0],["1992-10-07",4.3408,4.3826,4.2573,4.3408,66100.0],["1992-10-08",4.2573,4.2991,4.2573,4.2573,69900.0],["1992-10-09",4.3408,4.3826,4.2573,4.3408,57500.0],["1992-10-12",4.3408,4.3826,4.3408,4.3826,13200.0],["1992-10-13",4.3408,4.4243,4.3408,4.3408,14000.0],["1992-10-14",4.3826,4.3826,4.2573,4.2573,11600.0],["1992-10-15",4.2573,4.3408,4.2573,4.2573,20200.0],["1992-10-16",4.2573,4.2991,4.2573,4.2573,20300.0],["1992-10-19",4.2573,4.2991,4.2573,4.2991,26600.0],["1992-10-20",4.2573,4.2991,4.2573,4.2573,112600.0],["1992-10-21",4.2573,4.2991,4.2573,4.2991,34700.0],["1992-10-22",4.2573,4.3826,4.2573,4.3408,87200.0],["1992-10-23",4.3826,4.3826,4.3408,4.3826,32400.0],["1992-10-26",4.3408,4.3826,4.3408,4.3826,9900.0],["1992-10-27",4.3826,4.3826,4.3408,4.3408,32400.0],["1992-10-28",4.3408,4.4243,4.3408,4.4243,19000.0],["1992-10-29",4.3408,4.3826,4.2991,4.3826,40300.0],["1992-10-30",4.2991,4.3826,4.2991,4.3826,26400.0],["1992-11-02",4.2991,4.3826,4.2991,4.3826,34500.0],["1992-11-03",4.2991,4.3826,4.2991,4.3408,25100.0],["1992-11-04",4.2991,4.3408,4.2991,4.2991,14700.0],["1992-11-05",4.2991,4.3408,4.2991,4.3408,21400.0],["1992-11-06",4.2991,4.3826,4.2991,4.3826,87700.0],["1992-11-09",4.2991,4.3826,4.2991,4.2991,27800.0],["1992-11-10",4.3408,4.3408,4.2991,4.3408,14200.0],["1992-11-11",4.2991,4.3408,4.2991,4.3408,38600.0],["1992-11-12",4.3826,4.4243,4.3408,4.3408,30700.0],["1992-11-13",4.3408,4.4243,4.3408,4.3408,29400.0],["1992-11-16",4.3408,4.4243,4.3408,4.3408,12300.0],["1992-11-17",4.4243,4.4243,4.3408,4.3408,17500.0],["1992-11-18",4.3408,4.7165,4.3408,4.633,201400.0],["1992-11-19",4.6747,4.8417,4.633,4.6747,106600.0],["1992-11-20",4.6747,4.6747,4.5078,4.5078,52000.0],["1992-11-23",4.5078,4.5912,4.5078,4.5078,14900.0],["1992-11-24",4.5078,4.5912,4.5078,4.5912,29400.0],["1992-11-25",4.5912,4.5912,4.5078,4.5912,29700.0],["1992-11-27",4.5078,4.5078,4.5078,4.5078,1000.0],["1992-11-30",4.5078,4.5912,4.5078,4.5495,73500.0],["1992-12-01",4.5495,4.5495,4.4243,4.5078,8600.0],["1992-12-02",4.5078,4.5495,4.5078,4.5078,36600.0],["1992-12-03",4.5495,4.5495,4.4243,4.5078,48000.0],["1992-12-04",4.466,4.5078,4.4243,4.466,32600.0],["1992-12-07",4.466,4.5078,4.4243,4.4243,60800.0],["1992-12-08",4.4243,4.466,4.4243,4.466,22500.0],["1992-12-09",4.4243,4.466,4.3408,4.3826,62800.0],["1992-12-10",4.3408,4.4243,4.3408,4.4243,51100.0],["1992-12-11",4.3408,4.4243,4.3408,4.4243,29500.0],["1992-12-14",4.3408,4.4243,4.3408,4.3408,27700.0],["1992-12-15",4.4243,4.4243,4.3408,4.3826,9800.0],["1992-12-16",4.3408,4.3826,4.3408,4.3826,44100.0],["1992-12-17",4.3826,4.3826,4.3408,4.3826,43100.0],["1992-12-18",4.3826,4.3826,4.3408,4.3408,49700.0],["1992-12-21",4.3408,4.3826,4.3408,4.3408,32600.0],["1992-12-22",4.3408,4.3826,4.3408,4.3826,123400.0],["1992-12-23",4.3826,4.3826,4.2991,4.3826,60000.0],["1992-12-24",4.3408,4.3408,4.3408,4.3408,3000.0],["1992-12-28",4.3408,4.3826,4.3408,4.3408,23100.0],["1992-12-29",4.3408,4.3826,4.3408,4.3826,44100.0],["1992-12-30",4.3826,4.3826,4.2573,4.3408,90200.0],["1992-12-31",4.3408,4.3826,4.3408,4.3826,47800.0],["1993-01-04",4.3408,4.3826,4.2991,4.3408,19900.0],["1993-01-05",4.3826,4.3826,4.3408,4.3826,16200.0],["1993-01-06",4.3826,4.3826,4.2991,4.3826,60100.0],["1993-01-07",4.3826,4.4243,4.3408,4.3408,57900.0],["1993-01-08",4.3408,4.7999,4.3408,4.7582,204700.0],["1993-01-11",4.7582,4.8417,4.6747,4.7165,189900.0],["1993-01-12",4.7582,4.7999,4.633,4.7165,93200.0],["1993-01-13",4.633,4.7165,4.633,4.7165,40900.0],["1993-01-14",4.7165,4.8834,4.633,4.7999,162500.0],["1993-01-15",4.8417,5.0086,4.7582,4.9669,296400.0],["1993-01-18",5.0086,5.1339,4.9252,5.0921,145400.0],["1993-01-19",5.1338,5.1338,4.9252,4.9252,219400.0],["1993-01-20",5.0086,5.0086,4.9252,5.0086,46800.0],["1993-01-21",4.9252,5.0921,4.9252,4.9669,201800.0],["1993-01-22",5.0504,5.0504,4.9252,4.9252,93900.0],["1993-01-25",4.9252,5.1338,4.8834,4.8834,132800.0],["1993-01-26",4.8834,5.0086,4.8834,4.8834,30600.0],["1993-01-27",4.9669,4.9669,4.8834,4.9252,63300.0],["1993-01-28",4.8834,5.0086,4.8834,4.9252,45300.0],["1993-01-29",5.0086,5.1338,4.9252,5.1338,91400.0],["1993-02-01",5.1756,5.1756,5.0921,5.1756,68200.0],["1993-02-02",5.1756,5.1756,5.0921,5.1338,12100.0],["1993-02-03",5.1338,5.1338,5.0086,5.0086,25300.0],["1993-02-04",5.0086,5.0921,5.0086,5.0086,78500.0],["1993-02-05",5.0086,5.0504,4.9252,5.0086,139000.0],["1993-02-08",5.0086,5.0504,5.0086,5.0086,34600.0],["1993-02-09",5.0086,5.0504,4.9252,4.9669,38400.0],["1993-02-10",5.0086,5.3008,4.9252,5.1338,218900.0],["1993-02-11",5.3425,5.3425,5.0921,5.1338,112600.0],["1993-02-12",5.1338,5.1756,5.0921,5.1756,71200.0],["1993-02-16",5.1338,5.1338,4.7582,4.7582,152900.0],["1993-02-17",4.7582,4.9252,4.7582,4.9252,62200.0],["1993-02-18",4.9669,4.9669,4.8417,4.8417,12400.0],["1993-02-19",4.9669,4.9669,4.8417,4.8417,500.0],["1993-02-22",4.8417,4.9252,4.8417,4.9252,59900.0],["1993-02-23",4.8417,4.9669,4.8417,4.9669,33700.0],["1993-02-24",4.8834,5.0921,4.8834,5.0921,47200.0],["1993-02-25",5.0921,5.2591,5.0712,5.2173,277400.0],["1993-02-26",5.1756,5.426,5.1756,5.426,409200.0],["1993-03-01",5.5512,5.6347,5.4678,5.593,372300.0],["1993-03-02",5.593,5.593,5.3425,5.426,87600.0],["1993-03-03",5.5095,5.593,5.426,5.5095,213700.0],["1993-03-04",5.593,5.593,5.5095,5.593,72700.0],["1993-03-05",5.5721,5.7182,5.5512,5.7182,79500.0],["1993-03-08",5.7182,5.7182,5.5095,5.5512,139500.0],["1993-03-09",5.5095,5.6347,5.5095,5.5512,73200.0],["1993-03-10",5.5512,5.7599,5.5512,5.6765,428700.0],["1993-03-11",5.7599,5.8434,5.6765,5.8017,325400.0],["1993-03-12",6.0104,6.0104,5.906,6.0104,490900.0],["1993-03-15",6.0521,6.0938,5.9686,6.0938,154800.0],["1993-03-16",6.0938,6.0938,5.9686,6.0104,99800.0],["1993-03-17",6.0104,6.0104,5.7599,5.8017,54500.0],["1993-03-18",5.8017,6.1773,5.8017,6.0521,238300.0],["1993-03-19",6.1356,6.1773,5.9269,6.0104,146000.0],["1993-03-22",6.0104,6.0104,5.7599,5.7599,56600.0],["1993-03-23",5.7599,5.8851,5.7599,5.8434,31600.0],["1993-03-24",5.7599,6.1773,5.6764,6.0104,172100.0],["1993-03-25",6.0521,6.3443,6.0104,6.2608,198800.0],["1993-03-26",6.3443,6.6782,6.2608,6.5947,229800.0],["1993-03-29",6.5947,6.5947,6.1773,6.3443,328500.0],["1993-03-30",6.3443,6.6782,6.3443,6.6782,153600.0],["1993-03-31",6.6782,6.7617,6.5947,6.6782,271600.0],["1993-04-01",6.6782,6.6782,6.5947,6.5947,259400.0],["1993-04-02",6.6782,6.6782,6.2608,6.2608,154600.0],["1993-04-05",6.3443,6.3443,6.2608,6.3443,99400.0],["1993-04-06",6.3443,6.5112,6.2608,6.5112,98000.0],["1993-04-07",6.3443,6.5112,6.3443,6.3443,31900.0],["1993-04-08",6.3443,6.4277,6.3443,6.4277,41100.0],["1993-04-12",6.5112,6.5112,6.3443,6.5112,100000.0],["1993-04-13",6.3443,6.5112,6.3443,6.3443,99500.0],["1993-04-14",6.4277,6.5112,6.3443,6.3443,138200.0],["1993-04-15",6.3443,6.4277,6.3443,6.3443,45100.0],["1993-04-16",6.3443,6.4277,6.2608,6.3443,66100.0],["1993-04-19",6.2608,6.3443,6.1773,6.1773,92000.0],["1993-04-20",6.2608,6.2608,6.0104,6.0938,128800.0],["1993-04-21",6.1773,6.1773,6.0104,6.0104,60600.0],["1993-04-22",6.0104,6.1773,6.0104,6.0104,88800.0],["1993-04-23",6.0104,6.0938,6.0104,6.0104,35600.0],["1993-04-26",6.0104,6.0938,6.0104,6.0938,55700.0],["1993-04-27",6.0104,6.0938,6.0104,6.0104,22700.0],["1993-04-28",6.0104,6.0938,6.0104,6.0938,105700.0],["1993-04-29",6.0104,6.1773,6.0104,6.0938,99400.0],["1993-04-30",6.0938,6.1773,6.0104,6.0104,306300.0],["1993-05-03",6.0938,6.3443,6.0104,6.2608,128300.0],["1993-05-04",6.3443,6.5947,6.2608,6.4277,239900.0],["1993-05-05",6.5112,6.5112,6.2608,6.3443,159000.0],["1993-05-06",6.2608,6.8451,6.2608,6.7617,589200.0],["1993-05-07",6.9286,6.9286,6.6782,6.9286,211900.0],["1993-05-10",6.8451,7.0121,6.4277,6.4277,247200.0],["1993-05-11",6.4277,6.6782,6.4277,6.6782,102100.0],["1993-05-12",6.5112,6.7617,6.5112,6.5112,103000.0],["1993-05-13",6.5947,6.5947,6.5112,6.5112,80700.0],["1993-05-14",6.5947,6.5947,6.5112,6.5947,105400.0],["1993-05-17",6.5112,6.5947,6.5112,6.5112,32900.0],["1993-05-18",6.5112,6.5947,6.5112,6.5947,77900.0],["1993-05-19",6.5112,6.5947,6.5112,6.5947,56000.0],["1993-05-20",6.5947,6.6782,6.5112,6.5947,87200.0],["1993-05-21",6.5947,6.7617,6.5947,6.7617,57300.0],["1993-05-24",6.6782,6.8451,6.6782,6.8451,32800.0],["1993-05-25",6.6782,6.7617,6.5947,6.6782,51200.0],["1993-05-26",6.5947,6.6782,6.5947,6.6782,28400.0],["1993-05-27",6.6782,6.6782,6.5947,6.5947,18900.0],["1993-05-28",6.6782,6.6782,6.5947,6.6782,24600.0],["1993-06-01",6.6782,6.7617,6.5947,6.6782,19800.0],["1993-06-02",6.6782,6.6782,6.5947,6.5947,47000.0],["1993-06-03",6.7617,7.179,6.5947,7.0956,382800.0],["1993-06-04",7.179,7.179,6.9286,7.179,210400.0],["1993-06-07",6.9286,7.0121,6.9286,7.0121,24800.0],["1993-06-08",6.9286,7.0121,6.9286,6.9286,58600.0],["1993-06-09",6.9286,7.0121,6.9286,7.0121,11300.0],["1993-06-10",7.0121,7.0121,6.8451,7.0121,118700.0],["1993-06-11",7.0121,7.0121,6.9286,6.9286,5000.0],["1993-06-14",6.9286,7.0121,6.9286,6.9286,111400.0],["1993-06-15",7.0121,7.0121,6.8451,6.9286,94700.0],["1993-06-16",7.0121,7.0121,6.8451,7.0121,264200.0],["1993-06-17",7.0121,7.0121,6.7617,6.7617,217700.0],["1993-06-18",6.7617,6.8451,6.6782,6.7617,220200.0],["1993-06-21",6.7617,6.7617,6.3443,6.4277,155800.0],["1993-06-22",6.3443,6.4277,6.3443,6.3443,47600.0],["1993-06-23",6.3443,6.5112,6.3443,6.3443,140000.0],["1993-06-24",6.3443,6.6782,6.3443,6.5947,132000.0],["1993-06-25",6.5112,6.9286,6.5112,6.7617,299500.0],["1993-06-28",6.7617,6.8451,6.6782,6.7617,109900.0],["1993-06-29",6.7617,6.7617,6.6782,6.7617,136200.0],["1993-06-30",6.6782,6.7617,6.6782,6.7617,80900.0],["1993-07-01",6.6782,6.7617,6.5947,6.5947,100200.0],["1993-07-02",6.5947,6.7617,6.5947,6.7617,12900.0],["1993-07-06",6.5947,6.7617,6.5947,6.7617,300.0],["1993-07-07",6.5947,6.7617,6.5947,6.7617,31900.0],["1993-07-08",6.5947,6.7617,6.5947,6.5947,159100.0],["1993-07-09",6.5947,6.6782,6.5947,6.5947,11800.0],["1993-07-12",6.5947,6.6782,6.5947,6.5947,46700.0],["1993-07-13",6.6782,6.6782,6.5947,6.5947,23500.0],["1993-07-14",6.6782,6.8451,6.5947,6.7617,731600.0],["1993-07-15",6.8451,7.179,6.6782,7.0956,1005800.0],["1993-07-16",7.0121,7.0956,6.9286,7.0121,188100.0],["1993-07-19",6.9286,7.0956,6.9286,6.9286,55800.0],["1993-07-20",6.9286,7.0121,6.8451,6.8451,84100.0],["1993-07-21",6.8451,7.0121,6.8451,6.9286,54700.0],["1993-07-22",6.8451,6.9286,6.8451,6.9286,52800.0],["1993-07-23",6.9286,6.9286,6.8451,6.8451,25800.0],["1993-07-26",6.9286,7.5964,6.8451,7.346,390800.0],["1993-07-27",7.346,7.5964,7.2625,7.346,218400.0],["1993-07-28",7.346,7.5964,7.346,7.5129,407100.0],["1993-07-29",7.5964,7.5964,7.513,7.5964,180700.0],["1993-07-30",7.513,7.5964,7.179,7.4295,361200.0],["1993-08-02",7.4295,7.4295,7.2625,7.2625,34000.0],["1993-08-03",7.2625,7.4295,7.2625,7.346,111400.0],["1993-08-04",7.4295,7.6799,7.346,7.5129,176700.0],["1993-08-05",7.5964,7.5964,7.4295,7.5964,88100.0],["1993-08-06",7.5964,7.5964,7.4295,7.5129,22200.0],["1993-08-09",7.5129,7.5964,7.4295,7.5129,33900.0],["1993-08-10",7.4295,7.5964,7.4295,7.5129,29200.0],["1993-08-11",7.5964,8.0138,7.5129,7.5129,456700.0],["1993-08-12",7.5129,7.6799,7.5129,7.6799,49700.0],["1993-08-13",7.6799,7.6799,7.346,7.346,86300.0],["1993-08-16",7.346,7.513,7.346,7.346,62100.0],["1993-08-17",7.346,7.513,7.346,7.346,168600.0],["1993-08-18",7.346,7.4295,7.346,7.346,76000.0],["1993-08-19",7.346,7.4295,6.7617,7.0956,277800.0],["1993-08-20",7.0956,7.2625,7.0956,7.0956,108700.0],["1993-08-23",7.0956,7.346,7.0956,7.179,121600.0],["1993-08-24",7.0956,7.2625,7.0956,7.179,103100.0],["1993-08-25",7.0956,7.2625,7.0956,7.0956,82200.0],["1993-08-26",7.0956,7.2625,7.0956,7.2625,47300.0],["1993-08-27",7.2625,7.2625,7.0956,7.0956,46400.0],["1993-08-30",7.0956,7.2625,7.0956,7.0956,47800.0],["1993-08-31",7.2625,7.2625,7.0956,7.2625,23800.0],["1993-09-01",7.0956,7.2625,7.0121,7.0956,48700.0],["1993-09-02",7.0956,7.179,6.8451,6.9286,88900.0],["1993-09-03",6.8451,7.0121,6.8451,7.0121,30600.0],["1993-09-07",7.0956,7.0956,6.8451,7.0121,132700.0],["1993-09-08",7.0121,7.0121,6.7617,6.7617,108700.0],["1993-09-09",6.7617,6.8451,6.7617,6.7617,118700.0],["1993-09-10",6.8451,7.0121,6.8451,7.0121,199300.0],["1993-09-13",6.8451,7.179,6.8451,7.0956,248500.0],["1993-09-14",7.0121,7.0956,6.7617,6.7617,73600.0],["1993-09-15",6.7617,6.8451,6.7617,6.8451,27400.0],["1993-09-16",6.8451,6.8451,6.7617,6.7617,79300.0],["1993-09-17",6.7617,6.8451,6.7617,6.8451,77200.0],["1993-09-20",6.8451,6.9286,6.7617,6.8451,116900.0],["1993-09-21",7.179,7.5964,7.0121,7.179,615700.0],["1993-09-22",7.179,7.4295,7.179,7.346,172700.0],["1993-09-23",7.4295,7.4295,7.0956,7.179,133600.0],["1993-09-24",7.2625,7.2625,6.8451,7.0121,171400.0],["1993-09-27",6.9286,7.0121,6.8451,6.8451,97700.0],["1993-09-28",6.8451,6.9286,6.8451,6.8451,60400.0],["1993-09-29",6.8451,6.9286,6.8451,6.9286,131400.0],["1993-09-30",6.9286,7.0121,6.8451,7.0121,221100.0],["1993-10-01",6.9286,6.9286,6.8451,6.8451,162600.0],["1993-10-04",6.8451,7.0121,6.8451,6.9286,34400.0],["1993-10-05",7.0121,7.0121,6.9286,7.0121,28800.0],["1993-10-06",7.0121,7.513,6.9286,7.4295,288900.0],["1993-10-07",7.513,7.6799,7.346,7.4295,219000.0],["1993-10-08",7.5129,7.5964,7.4295,7.5129,124800.0],["1993-10-11",7.5964,7.7634,7.513,7.7634,161900.0],["1993-10-12",7.5964,8.0973,7.5964,8.0138,219500.0],["1993-10-13",8.0973,8.1808,7.9303,8.0973,159100.0],["1993-10-14",8.3477,8.8486,8.1808,8.8486,755700.0],["1993-10-15",9.4329,9.5164,9.099,9.1825,630100.0],["1993-10-18",9.266,9.5164,9.1825,9.1825,288400.0],["1993-10-19",9.1825,9.266,8.6816,8.6816,235100.0],["1993-10-20",8.8486,8.8486,8.5982,8.6816,159900.0],["1993-10-21",8.7651,8.7651,8.5982,8.5982,62300.0],["1993-10-22",8.7651,8.7651,8.5982,8.5982,71400.0],["1993-10-25",8.7651,9.099,8.5982,8.9321,209000.0],["1993-10-26",9.099,9.099,8.7651,8.8486,220400.0],["1993-10-27",8.7651,8.9321,8.7651,8.7651,81800.0],["1993-10-28",8.9321,8.9321,8.6816,8.6816,161200.0],["1993-10-29",8.6816,8.8486,8.5982,8.5982,76500.0],["1993-11-01",8.6816,8.8486,8.5982,8.8486,39400.0],["1993-11-02",8.8486,9.0155,8.7651,8.8486,142100.0],["1993-11-03",8.8486,9.0155,8.7651,8.7651,98900.0],["1993-11-04",8.9321,8.9321,8.5982,8.7651,91400.0],["1993-11-05",8.5982,8.6816,8.5982,8.5982,176300.0],["1993-11-08",8.6816,9.0155,8.5982,9.0155,232000.0],["1993-11-09",9.0155,9.266,8.8486,9.099,496800.0],["1993-11-10",9.1825,9.5999,9.099,9.5164,614700.0],["1993-11-11",9.5999,9.5999,9.5164,9.5999,230500.0],["1993-11-12",9.5999,9.5999,9.266,9.3494,202200.0],["1993-11-15",9.3494,9.6834,9.1825,9.3494,370900.0],["1993-11-16",9.266,9.4329,9.099,9.099,177200.0],["1993-11-17",9.266,9.266,9.099,9.266,197700.0],["1993-11-18",9.266,9.266,9.099,9.099,130000.0],["1993-11-19",9.1825,9.1825,8.8486,8.8486,282200.0],["1993-11-22",8.9321,8.9321,8.5147,8.5147,75900.0],["1993-11-23",8.5982,8.8486,8.5147,8.7651,57500.0],["1993-11-24",8.8486,8.8486,8.6816,8.6816,14100.0],["1993-11-26",8.8486,8.8486,8.6816,8.7651,9000.0],["1993-11-29",8.7651,8.8486,8.6816,8.6816,112100.0],["1993-11-30",8.7651,8.8486,8.6816,8.7651,237000.0],["1993-12-01",8.8486,9.099,8.8486,8.8486,132700.0],["1993-12-02",8.9321,9.266,8.8486,9.1825,213900.0],["1993-12-03",9.099,9.266,9.099,9.1825,102300.0],["1993-12-06",9.266,9.266,9.0155,9.266,178500.0],["1993-12-07",9.266,9.3495,9.1825,9.266,237600.0],["1993-12-08",9.266,9.266,9.099,9.1825,51100.0],["1993-12-09",9.099,9.1825,9.099,9.1825,74700.0],["1993-12-10",9.099,9.5164,9.099,9.5164,351200.0],["1993-12-13",9.4329,9.9338,9.266,9.4329,718700.0],["1993-12-14",9.4329,9.5164,9.266,9.266,231600.0],["1993-12-15",9.3495,9.4329,9.266,9.266,178800.0],["1993-12-16",9.4329,9.4329,9.099,9.266,265700.0],["1993-12-17",9.099,9.1825,9.0155,9.099,142700.0],["1993-12-20",9.0155,9.1825,9.0155,9.1825,160300.0],["1993-12-21",9.1825,9.1825,8.6816,9.0155,261500.0],["1993-12-22",9.1825,9.3494,9.0155,9.0155,370600.0],["1993-12-23",9.0155,9.1825,8.9321,9.099,68500.0],["1993-12-27",9.1825,9.1825,9.0155,9.099,17000.0],["1993-12-28",9.1825,9.1825,9.0155,9.099,53900.0],["1993-12-29",9.099,9.1825,9.0155,9.099,63100.0],["1993-12-30",9.0155,9.1825,9.0155,9.099,22600.0],["1993-12-31",9.1825,9.5999,9.0155,9.4329,298500.0],["1994-01-03",9.4329,10.3512,9.266,9.7668,146100.0],["1994-01-04",9.7668,10.3512,9.5999,10.1842,760300.0],["1994-01-05",10.5181,10.5181,9.9338,10.3512,497000.0],["1994-01-06",10.2677,10.7686,10.1842,10.6016,433900.0],["1994-01-07",10.6016,10.9355,10.6016,10.852,553100.0],["1994-01-10",10.9355,11.4364,10.852,11.1859,893200.0],["1994-01-11",11.3529,13.3564,11.3529,13.1894,1406700.0],["1994-01-12",13.1894,13.2729,12.1877,12.6885,814700.0],["1994-01-13",12.4381,13.4398,12.4381,13.0224,649900.0],["1994-01-14",13.0224,15.3598,13.0224,15.2763,1821200.0],["1994-01-17",15.2763,15.2763,14.2746,14.7755,510100.0],["1994-01-18",14.9424,15.1929,13.5233,13.5233,510900.0],["1994-01-19",13.4398,13.7737,13.1894,13.1894,462700.0],["1994-01-20",13.3564,13.5233,12.939,13.1059,291800.0],["1994-01-21",13.1059,14.1077,12.939,14.1077,548000.0],["1994-01-24",14.1077,14.2746,13.8572,14.0242,294800.0],["1994-01-25",14.1077,14.692,13.9407,14.6085,155800.0],["1994-01-26",14.525,14.7755,14.2746,14.2746,208800.0],["1994-01-27",14.2746,14.8589,14.1911,14.1911,426300.0],["1994-01-28",14.3581,14.3581,13.8572,14.1911,287300.0],["1994-01-31",14.1911,14.1911,13.6903,14.1911,195400.0],["1994-02-01",14.1077,16.2781,14.0242,15.8607,438000.0],["1994-02-02",15.6102,16.1946,15.1094,15.9442,487600.0],["1994-02-03",15.9441,15.9441,14.9424,15.1094,198000.0],["1994-02-04",15.1929,15.8607,13.8572,13.9407,430800.0],["1994-02-07",13.5233,15.1094,13.5233,15.1094,503100.0],["1994-02-08",15.1094,15.6937,14.8589,15.4433,309200.0],["1994-02-09",15.4433,16.3615,15.3598,15.5268,400500.0],["1994-02-10",15.7772,16.1111,15.1929,15.3598,330000.0],["1994-02-11",15.2763,15.6937,14.9424,15.6102,173100.0],["1994-02-14",15.9442,16.445,15.7772,15.9442,408800.0],["1994-02-15",15.8607,16.3615,15.6937,16.1111,209300.0],["1994-02-16",16.1111,16.1111,15.8607,15.8607,111200.0],["1994-02-17",15.8607,16.1946,15.5268,15.6102,110900.0],["1994-02-18",15.6937,15.7772,14.8589,15.4433,251000.0],["1994-02-22",15.3598,15.5268,14.525,14.8589,176700.0],["1994-02-23",14.692,15.1929,14.692,14.7755,100900.0],["1994-02-24",14.525,14.692,13.4398,14.3581,293500.0],["1994-02-25",14.0242,14.1911,13.6903,13.7737,241500.0],["1994-02-28",13.8572,13.9407,12.1042,12.2712,940100.0],["1994-03-01",11.5199,12.772,11.5199,12.5216,1137000.0],["1994-03-02",12.1042,13.4398,11.9372,13.1059,635800.0],["1994-03-03",13.0224,13.2729,12.5216,12.6051,105600.0],["1994-03-04",12.6051,12.939,12.4381,12.6051,117000.0],["1994-03-07",12.6885,12.8555,12.5216,12.772,239900.0],["1994-03-08",12.8555,12.939,12.4381,12.5216,249800.0],["1994-03-09",12.4381,12.6885,12.4381,12.5216,169200.0],["1994-03-10",13.1059,13.5233,12.8555,13.3564,600200.0],["1994-03-11",13.4398,13.4398,11.7703,12.0207,529100.0],["1994-03-14",12.4381,12.5216,12.1042,12.4381,385000.0],["1994-03-15",12.6885,12.6885,11.6868,11.8538,790700.0],["1994-03-16",11.6868,11.8538,10.4347,10.852,1271400.0],["1994-03-17",10.7686,11.5199,10.3512,11.5199,1044400.0],["1994-03-18",11.6033,11.6033,11.019,11.1025,408200.0],["1994-03-21",11.1025,11.1025,10.3512,10.5181,337200.0],["1994-03-22",10.6016,11.019,10.5181,10.7686,383400.0],["1994-03-23",10.7686,10.7686,10.1842,10.5181,642200.0],["1994-03-24",10.5181,10.6851,10.1842,10.5181,253700.0],["1994-03-25",10.6016,11.019,10.2677,10.3512,283200.0],["1994-03-28",10.2677,10.3512,9.7668,10.1842,270800.0],["1994-03-29",10.1842,10.3512,9.9338,9.9338,116300.0],["1994-03-30",9.7668,9.7668,8.0138,8.3477,991000.0],["1994-03-31",8.5147,8.9321,6.9286,8.1808,3105100.0],["1994-04-04",7.6799,8.0138,6.6782,7.0121,1143800.0],["1994-04-05",7.4295,8.1808,7.179,7.9303,653600.0],["1994-04-06",8.0138,8.6816,7.9303,8.4312,504200.0],["1994-04-07",8.6816,8.6816,7.179,7.346,738000.0],["1994-04-08",6.6782,6.9286,6.0938,6.4277,3142100.0],["1994-04-11",6.6782,7.346,6.5947,6.9286,953100.0],["1994-04-12",7.2625,7.2625,4.4243,4.5912,2992000.0],["1994-04-13",4.9252,5.593,4.5912,5.3425,2121700.0],["1994-04-14",5.1756,6.1773,5.0921,5.9269,2244100.0],["1994-04-15",6.3443,6.3443,5.6765,5.8434,919000.0],["1994-04-18",5.9269,5.9269,5.2591,5.6765,377600.0],["1994-04-19",5.6765,5.7599,5.3425,5.5095,331100.0],["1994-04-20",5.5095,5.6765,5.426,5.5095,113600.0],["1994-04-21",5.6765,5.8434,5.0921,5.2591,503600.0],["1994-04-22",5.2591,5.426,5.0608,5.3425,339300.0],["1994-04-25",5.426,5.426,5.2591,5.2591,141300.0],["1994-04-26",5.2591,5.7599,5.2591,5.7599,135900.0],["1994-04-28",5.7599,5.7599,5.426,5.5095,153900.0],["1994-04-29",5.426,5.6765,5.3425,5.3425,152100.0],["1994-05-02",5.4678,5.5095,5.3425,5.426,186700.0],["1994-05-03",5.426,5.9269,5.3425,5.8434,502700.0],["1994-05-04",6.0104,6.0104,5.6765,5.8851,234600.0],["1994-05-05",6.0104,6.4277,5.9269,6.3443,614100.0],["1994-05-06",6.2608,6.6782,6.0938,6.6782,691300.0],["1994-05-09",6.6782,6.7617,6.4277,6.5947,302200.0],["1994-05-10",6.5947,6.8451,6.5112,6.5112,302600.0],["1994-05-11",6.6782,6.8451,6.5112,6.5947,108700.0],["1994-05-12",6.5112,6.6782,6.5112,6.6782,82400.0],["1994-05-13",6.6782,6.6782,6.3443,6.386,166400.0],["1994-05-16",6.4277,6.5112,6.3443,6.4277,503600.0],["1994-05-17",6.4277,6.5947,6.4277,6.5112,240000.0],["1994-05-18",6.5947,6.5947,6.4277,6.4277,276800.0],["1994-05-19",6.5947,6.8451,6.4277,6.6364,300300.0],["1994-05-20",6.6782,6.7617,6.5947,6.7199,190200.0],["1994-05-23",6.5947,6.8451,6.5947,6.7617,83500.0],["1994-05-24",6.7617,7.0121,6.5947,6.8451,408600.0],["1994-05-25",6.8451,6.8451,6.5947,6.5947,43900.0],["1994-05-26",6.5947,6.5947,6.3443,6.4277,157200.0],["1994-05-27",6.4277,6.4277,6.3443,6.3443,118400.0],["1994-05-31",6.5112,6.5112,6.3443,6.5112,63100.0],["1994-06-01",6.5112,6.5947,6.3443,6.4277,97300.0],["1994-06-02",6.4277,6.5947,6.0104,6.0938,398600.0],["1994-06-03",6.0104,6.3443,6.0104,6.2608,204600.0],["1994-06-06",6.1773,6.3443,6.1773,6.3443,75000.0],["1994-06-07",6.3443,6.3443,6.0104,6.0938,195200.0],["1994-06-08",6.1773,6.2608,6.0104,6.0938,86400.0],["1994-06-09",6.0104,6.1773,6.0104,6.0938,75000.0],["1994-06-10",6.1773,6.5112,6.1773,6.4277,108000.0],["1994-06-13",6.5112,6.6782,6.3443,6.5947,182500.0],["1994-06-14",6.6782,6.8451,6.5112,6.6782,236700.0],["1994-06-15",6.5947,6.9286,6.5947,6.8451,130400.0],["1994-06-16",6.8451,6.8451,6.5112,6.5947,80000.0],["1994-06-17",6.6782,6.6782,6.5112,6.5947,92600.0],["1994-06-20",6.5112,6.5947,6.4277,6.5947,22900.0],["1994-06-21",6.5112,6.5947,6.1773,6.2191,161800.0],["1994-06-22",6.1773,6.3443,6.0104,6.0104,164500.0],["1994-06-23",6.0104,6.1773,6.0104,6.0104,36900.0],["1994-06-24",6.0104,6.1773,6.0104,6.1773,73900.0],["1994-06-27",6.0104,6.1773,6.0104,6.0104,94300.0],["1994-06-28",6.0938,6.1773,6.0104,6.1773,31100.0],["1994-06-29",6.1773,6.5947,6.1773,6.4277,165100.0],["1994-06-30",6.3443,6.4277,6.0938,6.2608,209400.0],["1994-07-01",6.2608,6.5947,6.0938,6.5947,242300.0],["1994-07-05",6.6782,7.0956,6.5947,6.9286,253400.0],["1994-07-06",7.0121,7.0121,6.5947,6.6364,218900.0],["1994-07-07",6.5947,6.7617,6.5947,6.6782,90600.0],["1994-07-08",6.5947,6.8451,6.5947,6.7617,94000.0],["1994-07-11",6.8451,6.8451,6.5947,6.6782,78100.0],["1994-07-12",6.6782,6.7617,6.5112,6.5947,195300.0],["1994-07-13",6.5947,6.6782,6.5947,6.5947,43200.0],["1994-07-14",6.5947,6.6782,6.5112,6.5947,50600.0],["1994-07-15",6.5112,6.5947,6.5112,6.5112,83400.0],["1994-07-18",6.5112,6.5947,6.5112,6.5947,69600.0],["1994-07-19",6.553,6.5947,6.5112,6.5112,104800.0],["1994-07-20",6.5947,6.5947,6.1773,6.2608,218500.0],["1994-07-21",6.2608,6.2608,6.1773,6.1773,18200.0],["1994-07-22",6.1773,6.4277,6.1773,6.4277,89200.0],["1994-07-25",6.4277,6.7617,6.3443,6.7617,83900.0],["1994-07-26",6.8451,7.0956,6.5112,6.6364,201000.0],["1994-07-27",6.6782,7.0956,6.6782,7.0956,416000.0],["1994-07-28",7.0956,7.2625,7.0121,7.179,185800.0],["1994-07-29",7.179,7.9303,7.0956,7.7634,631200.0],["1994-08-01",7.7634,7.7634,7.346,7.5964,181700.0],["1994-08-02",7.7634,8.0138,7.6799,8.0138,294200.0],["1994-08-03",8.0138,8.5147,7.8469,8.2642,426800.0],["1994-08-04",8.3477,8.3477,7.8469,7.8469,232400.0],["1994-08-05",7.8469,7.9303,7.346,7.7634,272300.0],["1994-08-08",7.5964,8.0138,7.513,8.0138,181600.0],["1994-08-09",8.0138,8.2642,7.8469,8.0973,140900.0],["1994-08-10",8.0556,8.2642,7.8469,8.0138,108200.0],["1994-08-11",7.8469,8.0138,7.5964,7.8469,106100.0],["1994-08-12",8.0138,8.1808,7.9303,8.1808,110300.0],["1994-08-15",8.1808,8.5147,7.4295,8.0138,396800.0],["1994-08-16",7.8469,8.1808,7.8469,8.0138,87000.0],["1994-08-17",8.0138,8.1808,7.5964,7.7634,178700.0],["1994-08-18",7.7634,7.8469,7.4295,7.7634,112100.0],["1994-08-19",7.7634,7.8051,7.513,7.5964,73700.0],["1994-08-22",7.5964,8.0973,7.513,8.0973,174600.0],["1994-08-23",8.0973,8.2642,7.9303,8.2642,171800.0],["1994-08-24",8.0973,8.2642,7.513,8.0138,334600.0],["1994-08-25",8.0138,8.0138,7.5964,7.5964,77400.0],["1994-08-26",7.7634,7.9303,7.6799,7.7634,142200.0],["1994-08-29",7.8469,7.8469,7.5964,7.7634,76600.0],["1994-08-30",7.6799,8.2642,7.6799,8.0973,277400.0],["1994-08-31",8.1808,8.7234,8.0138,8.5982,319100.0],["1994-09-01",8.6816,8.6816,8.2642,8.3477,146700.0],["1994-09-02",8.3477,8.7651,8.2642,8.6816,177200.0],["1994-09-06",8.5982,8.7651,8.5147,8.6816,63300.0],["1994-09-07",8.6816,8.7651,8.4312,8.7651,166600.0],["1994-09-08",8.6816,9.099,8.6816,9.099,177700.0],["1994-09-09",8.9321,9.099,8.5982,8.5982,223300.0],["1994-09-12",8.6816,8.8486,8.5982,8.8486,98700.0],["1994-09-13",8.8486,8.9321,8.6816,8.9321,124200.0],["1994-09-14",8.7651,8.9321,8.5982,8.5982,127800.0],["1994-09-15",8.5982,8.7651,8.5982,8.5982,147600.0],["1994-09-16",8.7651,8.7651,8.4312,8.5147,74700.0],["1994-09-19",8.4312,8.5147,8.2642,8.3477,293900.0],["1994-09-20",8.3477,8.4312,8.2642,8.3477,201500.0],["1994-09-21",8.2642,8.3477,8.2642,8.2642,68100.0],["1994-09-22",8.3477,8.3477,8.0138,8.1808,352300.0],["1994-09-23",8.1808,8.3477,8.1808,8.1808,92800.0],["1994-09-26",8.1808,8.2642,8.0138,8.0347,175500.0],["1994-09-27",8.0138,8.1808,8.0138,8.0973,86100.0],["1994-09-28",8.1808,8.4312,8.0973,8.2225,204000.0],["1994-09-29",8.1808,8.3477,8.0138,8.1808,53600.0],["1994-09-30",8.0973,8.2642,8.0138,8.0973,87800.0],["1994-10-03",8.0138,8.2642,7.8469,7.8782,108000.0],["1994-10-04",7.9303,8.2642,7.9303,8.0973,111500.0],["1994-10-05",8.0138,8.0973,8.0138,8.0556,106400.0],["1994-10-06",8.0138,8.0973,8.0138,8.0138,24500.0],["1994-10-07",8.0138,8.139,8.0138,8.139,51200.0],["1994-10-10",8.1808,8.2642,8.0138,8.139,113500.0],["1994-10-11",8.1808,8.3477,8.0973,8.306,355900.0],["1994-10-12",8.2642,8.9321,8.2642,8.9321,399900.0],["1994-10-13",9.0155,9.1825,8.7651,8.8486,257800.0],["1994-10-14",8.7651,8.9321,8.6816,8.8486,35300.0],["1994-10-17",8.8486,8.8486,8.5982,8.7651,73300.0],["1994-10-18",8.7651,8.7651,8.5982,8.5982,66400.0],["1994-10-19",8.6816,9.0155,8.5982,9.0155,203400.0],["1994-10-20",9.0155,9.3494,8.8486,9.3494,363000.0],["1994-10-21",9.266,9.4329,9.099,9.266,500700.0],["1994-10-24",9.1825,9.6834,9.1825,9.6834,331800.0],["1994-10-25",9.5164,10.3512,9.3495,9.9338,567400.0],["1994-10-26",10.0173,10.4347,10.0173,10.226,346900.0],["1994-10-27",10.1007,10.2677,9.8503,10.2677,340600.0],["1994-10-28",10.1007,10.2677,9.8503,9.8503,81100.0],["1994-10-31",10.0173,10.0173,9.7668,9.7668,111600.0],["1994-11-01",9.7668,9.8503,9.6834,9.8503,155600.0],["1994-11-02",9.8503,10.4347,9.7668,10.3512,452100.0],["1994-11-03",10.3512,10.6016,10.2677,10.5181,231100.0],["1994-11-04",10.5181,10.6016,10.3512,10.4347,85600.0],["1994-11-07",10.4347,10.6851,10.3512,10.4347,71400.0],["1994-11-08",10.3512,10.5181,10.0173,10.0173,100700.0],["1994-11-09",10.2677,10.3512,10.1007,10.1842,111700.0],["1994-11-10",10.2677,10.4347,9.8503,9.9755,225500.0],["1994-11-11",9.9338,10.1007,9.9338,10.0173,211200.0],["1994-11-14",10.1842,10.1842,9.5164,9.5999,389300.0],["1994-11-15",9.6834,9.7668,8.4312,8.6399,626500.0],["1994-11-16",8.7234,8.9321,8.6816,8.8486,208100.0],["1994-11-17",8.8486,9.3494,8.7651,9.3494,328600.0],["1994-11-18",9.266,9.7668,9.266,9.5164,341500.0],["1994-11-21",9.5164,9.6834,9.099,9.099,123700.0],["1994-11-22",9.0155,9.0155,8.7651,8.7651,202000.0],["1994-11-23",8.7651,8.9321,8.7651,8.8486,93900.0],["1994-11-25",8.8486,8.8486,8.7651,8.8486,62300.0],["1994-11-28",8.8486,8.8486,8.7651,8.8068,93800.0],["1994-11-29",8.8486,8.8486,8.7651,8.8486,104400.0],["1994-11-30",8.8068,8.8486,8.7651,8.7651,107600.0],["1994-12-01",8.7651,8.8486,8.5147,8.6816,135000.0],["1994-12-02",8.5982,8.5982,8.1808,8.2642,163600.0],["1994-12-05",8.1808,8.4312,8.1808,8.2642,97800.0],["1994-12-06",8.3477,8.3477,8.0138,8.0973,162100.0],["1994-12-07",8.0138,8.2642,8.0138,8.0973,131400.0],["1994-12-08",8.0973,8.1808,8.0138,8.0138,128000.0],["1994-12-09",8.0138,8.0973,8.0138,8.0973,52900.0],["1994-12-12",8.0973,8.0973,7.7634,7.8051,191000.0],["1994-12-13",7.7634,7.7634,7.5964,7.6799,103400.0],["1994-12-14",7.5964,7.6799,7.513,7.5964,152800.0],["1994-12-15",7.5129,7.5964,7.5129,7.5547,78000.0],["1994-12-16",7.513,8.2642,7.513,7.7634,369400.0],["1994-12-19",7.8469,7.9303,7.7634,7.8886,53400.0],["1994-12-20",7.7634,8.2642,7.7634,8.0973,141800.0],["1994-12-21",8.2642,8.8486,8.0973,8.5982,316000.0],["1994-12-22",8.5982,8.6816,8.5147,8.6816,110400.0],["1994-12-23",8.6816,9.0155,8.6816,8.9321,123900.0],["1994-12-27",9.1825,9.266,9.0155,9.266,39800.0],["1994-12-28",9.266,9.4329,9.099,9.266,193300.0],["1994-12-29",9.3494,9.4329,9.1825,9.3494,93300.0],["1994-12-30",9.4329,9.4329,9.099,9.099,86200.0],["1995-01-03",9.1825,9.1825,8.8486,8.9321,87100.0],["1995-01-04",8.9321,9.266,8.9321,9.1825,188000.0],["1995-01-05",9.1825,9.1825,9.099,9.1408,55600.0],["1995-01-06",9.099,9.3494,9.099,9.3494,236600.0],["1995-01-09",9.3494,9.4329,9.1825,9.3494,141200.0],["1995-01-10",9.266,9.4329,9.1825,9.3494,105000.0],["1995-01-11",9.1825,9.266,8.7651,9.0155,299800.0],["1995-01-12",9.0155,9.099,8.8486,8.9321,79200.0],["1995-01-13",8.9321,9.0155,8.8486,9.0155,35700.0],["1995-01-16",9.0155,9.0155,8.7651,8.8486,77400.0],["1995-01-17",8.8486,8.9321,8.6816,8.7651,191100.0],["1995-01-18",8.7651,8.7651,8.1808,8.2642,200500.0],["1995-01-19",8.2642,8.2642,8.139,8.2225,88700.0],["1995-01-20",8.1808,8.3477,8.0138,8.3477,212400.0],["1995-01-23",8.1808,8.3477,8.0973,8.1808,69600.0],["1995-01-24",8.1808,8.2642,8.0138,8.139,179600.0],["1995-01-25",8.0973,8.1808,8.0138,8.0973,49300.0],["1995-01-26",8.0973,8.1808,8.0973,8.139,31500.0],["1995-01-27",8.1808,8.5147,8.1808,8.4312,232800.0],["1995-01-30",8.4312,8.6816,8.4312,8.5147,82100.0],["1995-01-31",8.5982,8.5982,8.4312,8.5982,52500.0],["1995-02-01",8.5982,8.5982,8.4312,8.4312,29000.0],["1995-02-02",8.4312,8.6816,8.4312,8.5564,61600.0],["1995-02-03",8.5982,8.5982,8.4312,8.4312,62300.0],["1995-02-06",8.4312,8.5982,8.3477,8.5147,128100.0],["1995-02-07",8.4312,8.6816,8.4312,8.5982,194800.0],["1995-02-08",8.6816,9.099,8.5982,8.9738,268200.0],["1995-02-09",9.0155,9.099,8.7651,8.7651,202500.0],["1995-02-10",8.8486,8.9321,8.6816,8.7651,169700.0],["1995-02-13",8.8486,8.8486,8.6816,8.7651,29200.0],["1995-02-14",8.6816,8.9321,8.6816,8.9321,83400.0],["1995-02-15",8.9321,8.9738,8.7651,8.8486,64200.0],["1995-02-16",8.8486,8.8486,8.4312,8.6816,218800.0],["1995-02-17",8.5982,8.8486,8.5982,8.7651,121700.0],["1995-02-21",8.8486,8.8486,8.6816,8.6816,84400.0],["1995-02-22",8.6816,8.8486,8.6816,8.6816,29900.0],["1995-02-23",8.8486,8.8486,8.6816,8.6816,107800.0],["1995-02-24",8.6816,9.1825,8.6816,9.1825,214600.0],["1995-02-27",9.1825,9.5164,9.099,9.3494,229300.0],["1995-02-28",9.3495,9.4329,9.266,9.4329,67000.0],["1995-03-01",9.3494,9.5164,9.3494,9.5164,90600.0],["1995-03-02",9.5164,9.5164,9.3494,9.5164,68700.0],["1995-03-03",9.5164,9.5164,9.4329,9.5164,72600.0],["1995-03-06",9.4329,9.5164,9.266,9.5164,129400.0],["1995-03-07",9.5164,9.5164,9.266,9.266,109900.0],["1995-03-08",9.4329,9.5164,9.266,9.4329,79200.0],["1995-03-09",9.3494,9.5164,9.3494,9.5164,74000.0],["1995-03-10",9.5164,10.1842,9.4329,10.0173,281900.0],["1995-03-13",10.0173,10.0173,9.7668,9.7668,113500.0],["1995-03-14",9.7668,9.7668,9.3495,9.3912,210300.0],["1995-03-15",9.3494,9.6834,9.3494,9.6834,98100.0],["1995-03-16",9.6834,9.6834,9.3495,9.4329,59100.0],["1995-03-17",9.4329,9.6834,9.3494,9.6834,129700.0],["1995-03-20",9.6834,9.6834,9.5999,9.5999,58300.0],["1995-03-21",9.6834,9.9338,9.5999,9.8503,161800.0],["1995-03-22",9.7668,9.9338,9.7668,9.9338,55900.0],["1995-03-23",9.9338,10.0173,9.8503,9.8503,83500.0],["1995-03-24",10.0173,10.0173,9.7668,9.8503,252600.0],["1995-03-27",9.7668,9.8503,9.6834,9.7251,164000.0],["1995-03-28",9.8503,9.8503,9.6834,9.6834,51700.0],["1995-03-29",9.7668,10.1007,9.6834,10.0173,284600.0],["1995-03-30",10.2677,10.4347,9.7668,9.8503,510400.0],["1995-03-31",9.9338,9.9338,9.5164,9.6834,207200.0],["1995-04-03",9.6834,9.7668,9.4329,9.4329,93900.0],["1995-04-04",9.4329,9.7668,9.4329,9.5999,105100.0],["1995-04-05",9.5999,9.6834,9.3495,9.4329,147000.0],["1995-04-06",9.5164,9.5164,9.1825,9.3077,171500.0],["1995-04-07",9.266,9.3494,9.1825,9.1825,72500.0],["1995-04-10",9.1825,9.266,9.0155,9.099,174500.0],["1995-04-11",9.0155,9.099,8.9321,9.099,64100.0],["1995-04-12",9.099,9.099,8.6816,8.7651,80900.0],["1995-04-13",8.6816,9.0155,8.6816,8.8486,136100.0],["1995-04-17",8.8068,9.0155,8.7651,8.8068,108200.0],["1995-04-18",8.7651,8.8486,8.7651,8.8068,34200.0],["1995-04-19",8.7651,8.8486,8.6816,8.8486,194100.0],["1995-04-20",8.9321,9.099,8.7651,9.0573,217800.0],["1995-04-21",9.099,9.5164,9.099,9.5164,262000.0],["1995-04-24",9.5164,9.5999,9.4329,9.4329,129200.0],["1995-04-25",9.5999,9.8503,9.4329,9.8503,251300.0],["1995-04-26",9.8503,10.1842,9.6834,10.059,143100.0],["1995-04-27",9.9338,10.1007,9.7668,9.8503,92000.0],["1995-04-28",9.8503,10.1842,9.8503,10.0173,133400.0],["1995-05-01",10.1007,10.1007,9.8503,9.9338,92100.0],["1995-05-02",9.8503,10.0173,9.7668,9.9338,131500.0],["1995-05-03",9.9338,10.6851,9.9338,10.4347,312500.0],["1995-05-04",10.3929,10.4347,9.7668,9.9338,232400.0],["1995-05-05",9.9755,10.0173,9.7668,9.9338,111600.0],["1995-05-08",9.9338,10.1007,9.8503,10.0173,188900.0],["1995-05-09",10.0173,10.0173,9.7668,9.8503,78100.0],["1995-05-10",9.7668,9.8503,9.5999,9.7668,114700.0],["1995-05-11",9.7668,10.1007,9.7251,10.1007,149100.0],["1995-05-12",10.059,10.3512,10.0173,10.3512,196200.0],["1995-05-15",11.1859,11.7703,10.9355,11.7703,1390100.0],["1995-05-16",12.5216,12.6051,11.5199,11.7703,1320900.0],["1995-05-17",11.9372,12.2711,11.5199,12.0207,611300.0],["1995-05-18",12.1877,12.1877,11.4364,11.5199,279700.0],["1995-05-19",11.3529,11.6868,11.2694,11.5199,303800.0],["1995-05-22",11.5199,12.2711,11.5199,12.0207,329100.0],["1995-05-23",12.3546,12.4381,12.0207,12.1877,360500.0],["1995-05-24",12.1042,12.2712,11.6868,11.8538,173200.0],["1995-05-25",11.5199,11.7703,11.4364,11.6868,191400.0],["1995-05-26",11.6868,11.8538,11.5199,11.6868,103100.0],["1995-05-30",11.5199,11.6033,11.2694,11.3529,91400.0],["1995-05-31",11.4364,11.6033,11.019,11.4364,276000.0],["1995-06-01",11.3529,11.5199,11.1025,11.3529,83500.0],["1995-06-02",11.2694,11.4364,11.1025,11.1859,71000.0],["1995-06-05",11.1025,11.9372,11.1025,11.7703,271700.0],["1995-06-06",11.6033,12.2712,11.6033,12.1877,442400.0],["1995-06-07",12.5216,13.0224,12.3546,12.5216,715000.0],["1995-06-08",12.772,12.772,12.4381,12.4381,353000.0],["1995-06-09",12.5216,12.5216,12.2712,12.3546,127200.0],["1995-06-12",12.5216,12.772,12.4381,12.6885,199600.0],["1995-06-13",12.6885,12.939,12.6885,12.6885,271800.0],["1995-06-14",12.8555,12.939,12.5216,12.772,225300.0],["1995-06-15",12.772,13.3564,12.772,13.2729,387600.0],["1995-06-16",13.2729,13.6903,13.1685,13.6068,483800.0],["1995-06-19",13.9407,14.3581,13.6068,14.1911,801200.0],["1995-06-20",14.4416,14.525,14.2746,14.4416,364600.0],["1995-06-21",14.692,14.692,14.0242,14.1911,451800.0],["1995-06-22",13.9407,13.9407,13.2729,13.7737,513100.0],["1995-06-23",13.6903,13.7737,13.3564,13.5233,222800.0],["1995-06-26",13.3564,13.5233,12.2712,12.6051,960200.0],["1995-06-27",12.5216,13.5233,12.5216,13.3564,726700.0],["1995-06-28",13.7737,13.8572,13.4398,13.6903,456400.0],["1995-06-29",13.7737,13.9407,13.1059,13.3564,393300.0],["1995-06-30",14.0242,14.6085,13.6903,14.0242,923500.0],["1995-07-03",14.3581,14.7755,14.2746,14.692,525700.0],["1995-07-05",14.8172,15.0259,14.6085,14.7755,628800.0],["1995-07-06",14.692,14.7755,14.3581,14.6085,363600.0],["1995-07-07",14.692,14.692,14.1077,14.3581,443000.0],["1995-07-10",14.4416,15.7772,14.2746,15.6102,659200.0],["1995-07-11",16.0276,16.445,15.6102,16.0276,831600.0],["1995-07-12",16.0276,16.1111,15.8607,16.0276,266700.0],["1995-07-13",16.0276,16.1111,15.5268,15.6937,217800.0],["1995-07-14",15.6102,15.6102,15.1094,15.4433,145200.0],["1995-07-17",15.4433,15.4433,14.9424,15.1929,366400.0],["1995-07-18",15.1929,15.1929,14.4416,14.4416,537600.0],["1995-07-19",14.1911,14.3581,13.1059,14.1077,711900.0],["1995-07-20",13.9407,14.7755,13.7737,14.4416,429500.0],["1995-07-21",14.525,15.8607,14.3581,14.7755,813700.0],["1995-07-24",14.8589,15.7772,14.8589,15.4433,433600.0],["1995-07-25",15.6102,15.6102,14.9424,14.9424,244400.0],["1995-07-26",14.8589,15.1929,14.6085,14.7755,284800.0],["1995-07-27",15.0259,15.5268,14.8589,15.1929,255600.0],["1995-07-28",15.1929,15.4433,15.1929,15.1929,153800.0],["1995-07-31",15.2763,15.4433,15.1094,15.1929,189700.0],["1995-08-01",15.1094,15.2763,14.8589,15.1094,104500.0],["1995-08-02",15.1094,15.1929,14.7755,14.7755,148900.0],["1995-08-03",14.692,14.7755,14.2746,14.2746,266000.0],["1995-08-04",14.4416,15.5268,14.3581,15.4433,478300.0],["1995-08-07",15.6102,17.0294,15.6102,16.6954,1811800.0],["1995-08-08",17.1128,17.1963,16.7789,17.0294,1286900.0],["1995-08-09",17.1128,17.1128,16.1946,16.6954,536200.0],["1995-08-10",16.6954,16.8624,16.445,16.7789,302300.0],["1995-08-11",16.8624,17.0294,16.2781,16.445,320400.0],["1995-08-14",16.2781,16.9459,15.6937,16.6954,768400.0],["1995-08-15",17.0294,17.1128,15.7772,16.1111,600000.0],["1995-08-16",16.0276,16.2781,15.6937,15.7772,334500.0],["1995-08-17",15.8607,16.2781,15.6102,16.1946,291900.0],["1995-08-18",16.1946,16.2781,15.8607,16.0276,232700.0],["1995-08-21",15.8607,15.9441,15.6102,15.7772,215100.0],["1995-08-22",15.7772,16.0276,14.8589,14.9842,816000.0],["1995-08-23",14.692,16.0276,14.2746,15.6102,1143700.0],["1995-08-24",15.6102,15.8607,14.9424,15.4433,398200.0],["1995-08-25",15.1094,15.2763,14.6085,14.9007,224900.0],["1995-08-28",14.8589,15.1929,14.6085,14.692,227100.0],["1995-08-29",14.6085,14.9424,14.2746,14.9424,296000.0],["1995-08-30",15.3598,15.9441,15.0259,15.3598,329300.0],["1995-08-31",15.3598,16.1111,15.2763,16.1111,321800.0],["1995-09-01",16.445,17.0294,16.1946,16.7789,992800.0],["1995-09-05",17.1963,17.1963,16.3615,16.445,369100.0],["1995-09-06",16.3615,16.3615,16.1111,16.2781,170300.0],["1995-09-07",16.2781,16.7789,16.1111,16.6954,390600.0],["1995-09-08",16.6954,17.1128,16.5285,16.8624,278000.0],["1995-09-11",16.9459,16.9459,16.612,16.7789,155900.0],["1995-09-12",16.3615,16.6954,16.1111,16.5285,209000.0],["1995-09-13",16.612,16.7789,16.612,16.6954,224700.0],["1995-09-14",16.7789,16.7789,16.612,16.7789,69800.0],["1995-09-15",16.612,16.7789,16.612,16.7789,152300.0],["1995-09-18",16.7789,16.7789,16.5285,16.6954,190100.0],["1995-09-19",16.612,16.7789,16.612,16.612,207600.0],["1995-09-20",16.7789,16.7789,16.612,16.6954,182700.0],["1995-09-21",16.612,16.6954,16.3615,16.612,324800.0],["1995-09-22",16.5285,16.6954,16.3615,16.6537,103100.0],["1995-09-25",16.5285,16.7789,16.5285,16.612,208900.0],["1995-09-26",16.612,18.2815,16.612,18.2815,925800.0],["1995-09-27",18.4485,18.5319,16.612,16.7789,820800.0],["1995-09-28",16.8624,17.1128,16.6954,16.7789,217300.0],["1995-09-29",16.8207,16.8624,16.612,16.6954,155200.0],["1995-10-02",16.6954,16.7789,16.0276,16.1528,168700.0],["1995-10-03",16.1111,16.1946,15.3598,15.5268,556600.0],["1995-10-04",15.4433,15.9441,15.4433,15.7772,154400.0],["1995-10-05",15.8607,16.2781,15.6102,15.9442,252400.0],["1995-10-06",15.9442,16.1111,15.8607,16.1111,111500.0],["1995-10-09",16.0276,16.1946,15.5268,15.7772,161500.0],["1995-10-10",15.6102,15.8607,15.3598,15.8607,145600.0],["1995-10-11",15.8607,16.0276,15.6937,15.6937,72100.0],["1995-10-12",15.6937,15.8607,15.6102,15.6102,53600.0],["1995-10-13",15.6102,16.9459,15.6102,16.7789,277700.0],["1995-10-16",16.612,16.7789,15.8607,16.445,244400.0],["1995-10-17",16.3615,16.8624,16.3615,16.612,221500.0],["1995-10-18",16.7789,16.7789,16.5285,16.612,97400.0],["1995-10-19",16.612,16.612,16.2781,16.5285,88700.0],["1995-10-20",16.3615,16.612,16.1946,16.2363,217900.0],["1995-10-23",16.2781,16.2781,15.6937,15.7772,191700.0],["1995-10-24",15.7772,15.9442,15.6937,15.8607,103600.0],["1995-10-25",15.6937,15.9441,15.3598,15.3598,303600.0],["1995-10-26",15.3598,15.6937,15.3598,15.4015,313000.0],["1995-10-27",15.3598,15.4433,15.0259,15.1929,263800.0],["1995-10-30",15.1929,15.7772,15.1094,15.6937,140500.0],["1995-10-31",15.7772,16.1111,15.3598,15.3598,133700.0],["1995-11-01",15.3598,16.1946,15.1929,15.9859,213700.0],["1995-11-02",15.9442,16.3615,15.9442,16.1111,174000.0],["1995-11-03",16.2781,16.5285,16.0276,16.1946,59300.0],["1995-11-06",16.2781,16.2781,15.6102,15.8607,76800.0],["1995-11-07",16.0276,16.0276,15.6937,15.8607,64300.0],["1995-11-08",15.8607,16.6954,15.6937,16.5285,380200.0],["1995-11-09",16.6954,16.7789,15.9441,16.3615,167000.0],["1995-11-10",16.1946,16.5285,16.1946,16.1946,76600.0],["1995-11-13",16.1111,16.7789,16.1111,16.5285,134200.0],["1995-11-14",17.1963,17.1963,15.3598,15.4015,607400.0],["1995-11-15",15.5268,15.5268,13.7737,14.1911,1024400.0],["1995-11-16",14.1911,14.6085,13.6068,13.8572,595000.0],["1995-11-17",13.8572,14.3581,13.7737,14.1077,197800.0],["1995-11-20",14.525,14.525,13.5233,13.6068,229000.0],["1995-11-21",13.6903,13.6903,12.939,13.1059,301200.0],["1995-11-22",12.8555,13.4398,12.1877,13.4398,1324300.0],["1995-11-24",13.6903,14.4416,13.5233,13.7737,245800.0],["1995-11-27",13.7737,14.2746,13.5233,14.0242,405100.0],["1995-11-28",14.0242,14.0242,13.6903,13.7737,120300.0],["1995-11-29",13.8572,14.1077,13.8572,13.9407,120100.0],["1995-11-30",14.1077,14.3581,13.8572,14.3581,202700.0],["1995-12-01",14.3581,15.1929,14.2746,15.0259,344400.0],["1995-12-04",14.9424,15.4433,14.692,14.8589,299800.0],["1995-12-05",14.9424,14.9424,13.3564,13.6068,397900.0],["1995-12-06",13.4398,13.9407,13.3564,13.4398,247400.0],["1995-12-07",13.4398,13.6068,12.6885,13.5233,405400.0],["1995-12-08",13.5233,14.0242,13.4398,13.899,155200.0],["1995-12-11",13.8572,14.525,13.6903,13.9407,262800.0],["1995-12-12",14.1077,14.1911,13.5233,13.8572,171600.0],["1995-12-13",14.0242,14.2746,13.8572,13.9407,103700.0],["1995-12-14",14.1077,14.2746,13.9407,14.0242,161200.0],["1995-12-15",14.1077,14.1077,13.5233,13.5233,104600.0],["1995-12-18",13.6903,13.6903,13.5233,13.5233,205300.0],["1995-12-19",13.6068,14.0242,13.5233,13.9407,121700.0],["1995-12-20",14.0242,14.0242,13.7737,14.0242,134300.0],["1995-12-21",13.8572,14.0242,13.4398,13.4398,197200.0],["1995-12-22",13.4398,13.6068,13.3564,13.3564,227800.0],["1995-12-26",13.5233,13.5233,13.3564,13.5233,68300.0],["1995-12-27",13.3564,13.5233,13.3564,13.4398,212100.0],["1995-12-28",13.3564,13.6903,13.3564,13.5233,200600.0],["1995-12-29",13.5233,13.6903,13.3564,13.6903,293000.0],["1996-01-02",13.6903,13.6903,13.4398,13.4398,68900.0],["1996-01-03",13.6903,13.6903,13.3564,13.3564,262800.0],["1996-01-04",13.3564,13.5233,13.3564,13.4398,223900.0],["1996-01-05",13.5233,13.6903,13.3564,13.6903,197600.0],["1996-01-08",13.6903,13.9407,13.6068,13.8572,89000.0],["1996-01-09",13.7737,14.1911,13.6903,13.9407,284500.0],["1996-01-10",13.8572,14.0242,13.6903,13.8572,163800.0],["1996-01-11",13.9407,13.9407,13.7737,13.9407,75800.0],["1996-01-12",13.8572,13.9407,13.5233,13.6068,87200.0],["1996-01-15",13.6903,14.0242,13.6068,13.6903,77800.0],["1996-01-16",13.7737,13.9407,13.5233,13.565,215400.0],["1996-01-17",13.5233,13.6068,13.3564,13.4398,95200.0],["1996-01-18",13.3564,13.4398,13.0224,13.0642,288600.0],["1996-01-19",13.0224,13.1059,12.6885,12.6885,254200.0],["1996-01-22",12.6885,12.939,12.6885,12.6885,126200.0],["1996-01-23",12.6885,12.939,12.6885,12.8555,108200.0],["1996-01-24",12.939,12.939,12.6885,12.772,120500.0],["1996-01-25",12.6885,13.0224,12.6885,12.8555,103300.0],["1996-01-26",12.6885,12.8555,12.6051,12.7303,161200.0],["1996-01-29",12.6885,12.772,12.6885,12.6885,139700.0],["1996-01-30",12.6885,12.939,12.6885,12.8555,167300.0],["1996-01-31",12.8555,12.8555,12.6885,12.772,40200.0],["1996-02-01",12.8555,13.4398,12.8555,13.3564,243700.0],["1996-02-02",13.4398,13.6068,13.1894,13.1894,117600.0],["1996-02-05",13.3564,13.5233,12.8555,13.4398,227200.0],["1996-02-06",13.2729,13.8572,13.2729,13.6903,191200.0],["1996-02-07",13.8572,13.8572,13.5233,13.7737,83800.0],["1996-02-08",13.5233,13.9407,13.5233,13.7737,91100.0],["1996-02-09",13.9407,14.0242,13.6903,14.0242,77800.0],["1996-02-12",13.7737,14.0242,13.1894,13.3564,148700.0],["1996-02-13",13.2729,13.3564,13.1059,13.1894,89200.0],["1996-02-14",13.1059,13.2729,13.1059,13.1894,152800.0],["1996-02-15",13.1059,13.1894,12.939,13.0329,95600.0],["1996-02-16",13.0224,13.1059,12.939,13.0642,66900.0],["1996-02-20",12.939,13.2729,12.939,13.1894,68300.0],["1996-02-21",13.2729,13.6903,13.2729,13.4398,116900.0],["1996-02-22",13.5233,13.5233,13.1059,13.1059,70600.0],["1996-02-23",13.1059,13.2729,13.1059,13.1477,84900.0],["1996-02-26",13.1059,13.3564,13.1059,13.1894,42200.0],["1996-02-27",13.1894,13.5233,13.1059,13.5233,78200.0],["1996-02-28",13.4398,13.4398,13.2729,13.3564,70500.0],["1996-02-29",13.2729,13.4398,13.1894,13.2729,130700.0],["1996-03-01",13.1894,13.3564,12.939,13.1894,178200.0],["1996-03-04",13.3564,13.3564,12.5216,12.6051,294000.0],["1996-03-05",12.6051,13.3564,12.3546,13.3564,621900.0],["1996-03-06",13.5233,13.6068,13.1894,13.3564,212600.0],["1996-03-07",13.4398,13.4398,13.0224,13.4398,211500.0],["1996-03-08",13.1894,13.3564,12.8555,12.8555,99700.0],["1996-03-11",12.939,13.3668,12.8555,13.1894,189800.0],["1996-03-12",13.3564,13.3564,12.939,13.1059,188600.0],["1996-03-13",13.1894,13.3564,13.1059,13.3564,39900.0],["1996-03-14",13.1894,13.3564,12.6885,12.939,135900.0],["1996-03-15",12.939,13.1894,12.772,13.1059,76800.0],["1996-03-18",13.1059,13.1894,13.0224,13.1894,222300.0],["1996-03-19",13.0224,13.1894,13.0224,13.1059,84900.0],["1996-03-20",13.1059,13.1059,12.939,12.939,51600.0],["1996-03-21",13.1059,13.1059,12.939,13.0224,34400.0],["1996-03-22",12.939,13.3564,12.939,13.3564,173000.0],["1996-03-25",13.3564,13.6903,13.1894,13.4398,289500.0],["1996-03-26",13.4398,15.6102,13.3564,15.4433,692600.0],["1996-03-27",16.0276,16.0276,13.6903,14.692,642900.0],["1996-03-28",14.525,14.7755,13.9407,14.3581,186600.0],["1996-03-29",14.525,14.525,13.9407,14.1911,134700.0],["1996-04-01",13.7737,15.1094,13.1059,14.525,653300.0],["1996-04-02",14.6085,14.7755,13.9407,14.6085,284200.0],["1996-04-03",14.692,14.7755,14.3581,14.3581,300800.0],["1996-04-04",14.3581,14.6085,14.1076,14.2746,105400.0],["1996-04-08",14.0242,14.9424,13.8572,14.7755,254200.0],["1996-04-09",14.692,14.859,14.3581,14.6085,194700.0],["1996-04-10",14.525,14.8589,14.4416,14.692,302500.0],["1996-04-11",14.525,14.692,13.8572,14.0242,153500.0],["1996-04-12",13.8572,14.8589,13.7737,14.4416,187100.0],["1996-04-15",14.4416,14.6085,14.1076,14.2746,79000.0],["1996-04-16",14.2746,14.692,14.2746,14.2746,155500.0],["1996-04-17",14.1911,14.3581,14.0242,14.1911,51800.0],["1996-04-18",14.1911,14.3581,14.0242,14.2746,173700.0],["1996-04-19",14.2746,14.6085,14.1076,14.525,222400.0],["1996-04-22",14.6085,14.692,14.4416,14.525,361200.0],["1996-04-23",14.6085,14.6085,14.4416,14.525,176000.0],["1996-04-24",14.6085,14.6085,14.525,14.6085,144200.0],["1996-04-25",14.6085,15.1929,14.525,15.0259,530900.0],["1996-04-26",15.2763,15.3598,14.7755,14.7755,225800.0],["1996-04-29",14.692,14.7755,14.692,14.7337,79400.0],["1996-04-30",14.7755,15.1094,14.692,15.1094,138900.0],["1996-05-01",15.1929,15.3598,15.0259,15.1094,146100.0],["1996-05-02",15.3598,15.7772,15.2763,15.3598,328700.0],["1996-05-03",15.3598,15.6937,15.3598,15.4433,158700.0],["1996-05-06",15.4433,15.652,15.4433,15.4433,140100.0],["1996-05-07",15.4433,15.5268,14.4416,14.6085,273400.0],["1996-05-08",14.525,14.525,13.8572,14.4416,194100.0],["1996-05-09",14.2746,14.6085,14.2746,14.4833,68700.0],["1996-05-10",14.525,14.7755,14.3581,14.3581,101800.0],["1996-05-13",14.3581,14.4416,14.1911,14.1911,61400.0],["1996-05-14",14.1911,14.3581,14.0242,14.0242,58000.0],["1996-05-15",13.8572,13.9407,12.8555,12.8555,629400.0],["1996-05-16",13.3564,14.1911,13.3564,14.1077,1006200.0],["1996-05-17",14.3581,14.525,13.9407,14.1911,358200.0],["1996-05-20",14.2746,14.6085,14.2746,14.4416,376300.0],["1996-05-21",14.3581,14.7755,14.3581,14.4416,422600.0],["1996-05-22",14.4416,14.692,14.4416,14.4416,190100.0],["1996-05-23",14.4416,14.692,14.4416,14.692,300800.0],["1996-05-24",14.692,14.692,14.3581,14.525,207800.0],["1996-05-28",14.3581,15.0259,14.2746,15.0259,275400.0],["1996-05-29",12.939,13.5233,12.6051,13.2729,537600.0],["1996-05-30",13.2729,13.4398,13.1059,13.2729,173700.0],["1996-05-31",13.1894,13.3564,12.8555,13.1059,115600.0],["1996-06-03",12.939,13.0225,12.2712,12.4381,143500.0],["1996-06-04",12.2711,12.5216,12.0207,12.0207,138700.0],["1996-06-05",11.9372,11.9372,11.1859,11.6033,216100.0],["1996-06-06",11.6868,11.6868,10.6016,10.6851,420100.0],["1996-06-07",10.6016,10.852,10.0173,10.5181,550800.0],["1996-06-10",10.5181,10.7686,10.5181,10.7686,168800.0],["1996-06-11",10.7686,11.4364,10.6851,10.7686,457300.0],["1996-06-12",11.019,11.019,10.6851,10.6851,89200.0],["1996-06-13",10.6851,10.852,10.1842,10.3512,304100.0],["1996-06-14",10.1842,10.4347,10.0173,10.0173,51500.0],["1996-06-17",10.2677,10.4347,10.0173,10.1842,39100.0],["1996-06-18",10.3512,10.3512,10.0173,10.0173,107400.0],["1996-06-19",10.0173,10.1842,9.8503,9.9338,34800.0],["1996-06-20",9.9338,10.1007,9.5164,9.5999,152300.0],["1996-06-21",9.5164,9.7668,9.4329,9.5164,111500.0],["1996-06-24",9.4329,9.5999,9.4329,9.5164,21300.0],["1996-06-25",9.4329,9.5999,8.9321,9.266,194800.0],["1996-06-26",9.1825,9.5164,9.0155,9.266,134700.0],["1996-06-27",9.4329,9.4329,9.0155,9.0155,146100.0],["1996-06-28",9.1825,9.1825,8.7651,9.0155,156600.0],["1996-07-01",8.8486,9.099,8.5982,8.6816,177100.0],["1996-07-02",8.7651,8.7651,8.2642,8.5147,133400.0],["1996-07-03",8.7651,10.0173,8.5982,9.5164,825900.0],["1996-07-05",9.5999,9.7668,9.1825,9.1825,164100.0],["1996-07-08",9.3494,9.3494,8.8486,9.099,112500.0],["1996-07-09",9.3495,9.4747,9.0155,9.3912,231800.0],["1996-07-10",9.5164,9.5999,9.099,9.3494,188400.0],["1996-07-11",9.3494,9.5164,9.099,9.3494,100800.0],["1996-07-12",9.4329,9.4329,8.9321,9.099,132500.0],["1996-07-15",9.0155,9.266,8.9321,9.099,64700.0],["1996-07-16",9.0155,9.1825,8.7651,9.1825,123600.0],["1996-07-17",9.1825,9.3494,8.9321,9.1825,60500.0],["1996-07-18",9.3494,9.3494,9.099,9.1825,114300.0],["1996-07-19",9.1825,9.1825,8.9321,9.1825,21300.0],["1996-07-22",8.8486,9.3495,8.8486,8.9321,52400.0],["1996-07-23",9.099,9.1825,8.6816,8.7651,129800.0],["1996-07-24",8.5147,8.9321,8.4312,8.6816,64400.0],["1996-07-25",8.6816,8.9321,8.3477,8.5147,103600.0],["1996-07-26",8.3477,8.4312,8.2642,8.4312,78700.0],["1996-07-29",8.2642,8.4312,7.8469,8.0138,74200.0],["1996-07-30",8.0138,8.0973,7.346,7.4295,134800.0],["1996-07-31",7.4295,8.0138,7.179,7.9303,249900.0],["1996-08-01",8.0138,8.3477,7.513,8.0973,204300.0],["1996-08-02",8.2642,8.5982,8.0973,8.0973,160200.0],["1996-08-05",8.0973,8.3477,7.9303,7.9303,27200.0],["1996-08-06",8.0973,8.1808,7.9303,8.1808,30900.0],["1996-08-07",8.0138,8.7651,8.0138,8.6816,111400.0],["1996-08-08",8.7651,8.7651,8.4312,8.4312,41400.0],["1996-08-09",8.4312,8.6816,8.4312,8.5147,25400.0],["1996-08-12",8.5147,8.6816,8.5147,8.6816,35200.0],["1996-08-13",8.6816,8.8486,8.5982,8.6816,80500.0],["1996-08-14",8.6816,8.7651,8.5982,8.5982,19200.0],["1996-08-15",8.6816,9.3494,8.4312,9.099,357400.0],["1996-08-16",9.1825,9.1825,8.9321,9.0155,107800.0],["1996-08-19",8.9321,9.266,8.7651,9.1825,110400.0],["1996-08-20",9.266,9.266,9.0155,9.099,17700.0],["1996-08-21",9.266,9.4329,9.099,9.4329,49600.0],["1996-08-22",9.1825,9.6834,9.1825,9.6416,190300.0],["1996-08-23",9.6834,9.6834,9.4329,9.5999,56500.0],["1996-08-26",9.4329,9.6834,9.4329,9.5164,60300.0],["1996-08-27",9.4329,9.6834,9.4329,9.6834,125200.0],["1996-08-28",9.6834,9.9338,9.5164,9.8503,173300.0],["1996-08-29",9.9338,10.1842,9.7668,10.1007,81300.0],["1996-08-30",10.0173,10.2677,9.7668,10.0173,75600.0],["1996-09-03",9.7668,9.7668,9.5164,9.5999,81400.0],["1996-09-04",9.5999,9.7668,9.4329,9.7668,83800.0],["1996-09-05",9.7668,9.8503,9.5999,9.5999,78800.0],["1996-09-06",9.6834,9.6834,9.3494,9.6834,134000.0],["1996-09-09",9.5164,9.7668,9.4329,9.4329,113900.0],["1996-09-10",9.5164,9.5999,9.3495,9.4329,89800.0],["1996-09-11",9.266,9.4329,9.099,9.266,63400.0],["1996-09-12",9.1825,9.3494,9.099,9.1825,73100.0],["1996-09-13",9.099,9.1825,8.8486,9.099,65600.0],["1996-09-16",9.0155,9.099,8.8486,8.8486,127300.0],["1996-09-17",8.8486,9.0155,8.8486,9.0155,52800.0],["1996-09-18",8.8486,9.266,8.8486,9.0155,97600.0],["1996-09-19",9.0155,9.1825,9.0155,9.099,43300.0],["1996-09-20",9.0155,9.1825,9.0155,9.1825,118600.0],["1996-09-23",9.0155,9.1825,9.0155,9.099,42300.0],["1996-09-24",8.9321,9.099,8.9321,9.0155,87500.0],["1996-09-25",9.099,9.099,8.9321,8.9738,65300.0],["1996-09-26",8.9321,9.099,8.9321,8.9321,71300.0],["1996-09-27",8.9321,9.099,8.8486,8.9321,50400.0],["1996-09-30",8.8486,9.099,8.8486,9.099,67400.0],["1996-10-01",8.9321,9.099,8.7651,8.7651,49700.0],["1996-10-02",9.0155,9.0155,8.7651,9.0155,31600.0],["1996-10-03",8.7651,8.7755,8.3477,8.5147,128700.0],["1996-10-04",8.1808,8.3477,8.0138,8.1808,97400.0],["1996-10-07",8.0973,8.2642,8.0138,8.0973,66900.0],["1996-10-08",8.1808,8.1808,7.6799,7.6799,228900.0],["1996-10-09",7.6799,7.9303,7.6799,7.8469,87300.0],["1996-10-10",7.9303,7.9303,7.7634,7.7634,134100.0],["1996-10-11",7.8469,8.1808,7.7634,8.1808,213200.0],["1996-10-14",8.0138,8.1808,7.5129,7.6799,272400.0],["1996-10-15",7.5129,7.7634,7.5129,7.5129,87200.0],["1996-10-16",7.5129,7.7634,7.4295,7.5129,127700.0],["1996-10-17",7.513,8.2642,7.513,8.0973,152000.0],["1996-10-18",8.1808,8.9321,8.0973,8.7234,246200.0],["1996-10-21",8.8486,9.099,8.5982,8.6816,119100.0],["1996-10-22",8.5982,8.6816,8.2642,8.4312,102100.0],["1996-10-23",8.2642,8.4312,8.1808,8.2642,93100.0],["1996-10-24",8.3477,8.6816,8.1808,8.5982,79100.0],["1996-10-25",8.5982,8.7651,8.4312,8.5147,64100.0],["1996-10-28",8.7651,8.7651,8.4312,8.5982,55300.0],["1996-10-29",8.5147,8.6816,8.3477,8.3477,92400.0],["1996-10-30",8.3477,8.5982,8.2642,8.2642,94300.0],["1996-10-31",8.2642,8.5147,8.2642,8.3477,114100.0],["1996-11-01",8.3477,8.5147,8.3477,8.3477,85600.0],["1996-11-04",8.3477,8.5147,8.3477,8.3477,90200.0],["1996-11-05",8.3477,8.5147,8.3477,8.3477,43900.0],["1996-11-06",8.2642,8.3477,8.1808,8.3477,42800.0],["1996-11-07",8.2642,8.3477,7.9303,8.0138,118200.0],["1996-11-08",8.0138,8.1808,8.0138,8.0973,110100.0],["1996-11-11",8.0138,8.1808,7.8469,7.8469,65500.0],["1996-11-12",7.8469,8.0138,7.5964,7.7634,88700.0],["1996-11-13",7.6799,7.6799,7.5129,7.5129,141000.0],["1996-11-14",7.5964,7.5964,7.2625,7.346,227600.0],["1996-11-15",7.346,7.4295,7.179,7.2625,366500.0],["1996-11-18",7.2625,7.5964,7.2625,7.5129,260500.0],["1996-11-19",7.346,7.5964,7.346,7.346,86700.0],["1996-11-20",7.346,7.513,7.179,7.179,100300.0],["1996-11-21",7.179,7.346,7.0121,7.179,70500.0],["1996-11-22",7.179,7.2521,6.9286,6.9286,159600.0],["1996-11-25",7.0121,7.6799,7.0121,7.5129,448100.0],["1996-11-26",7.6903,7.7634,7.346,7.5964,349400.0],["1996-11-27",7.5964,7.9303,7.4295,7.6799,224700.0],["1996-11-29",7.8469,8.0973,7.6799,8.0973,165100.0],["1996-12-02",8.0973,8.0973,7.7634,7.9303,146500.0],["1996-12-03",7.7634,7.9303,7.5964,7.6799,137700.0],["1996-12-04",7.6799,7.8469,7.5129,7.6799,77700.0],["1996-12-05",7.513,7.5964,7.346,7.5964,94100.0],["1996-12-06",7.179,7.5129,7.0121,7.5129,64500.0],["1996-12-09",7.346,7.5964,7.2625,7.2625,66300.0],["1996-12-10",7.179,7.4295,7.179,7.179,248500.0],["1996-12-11",7.0956,7.4295,6.9286,7.4295,162700.0],["1996-12-12",7.4295,7.4295,7.0121,7.0121,172500.0],["1996-12-13",6.9286,7.0121,6.8451,7.0121,110400.0],["1996-12-16",7.0121,7.179,6.9286,6.9703,98200.0],["1996-12-17",6.9286,7.0956,6.8451,6.8451,69000.0],["1996-12-18",6.8451,7.0956,6.8451,6.8451,95600.0],["1996-12-19",6.8451,6.9286,6.5947,6.5947,126300.0],["1996-12-20",6.5947,6.7617,6.1773,6.2608,238000.0],["1996-12-23",6.2608,6.5947,6.0104,6.5112,258200.0],["1996-12-24",6.4277,6.5947,6.2608,6.5947,67500.0],["1996-12-26",6.4277,6.6782,6.3443,6.4277,121200.0],["1996-12-27",6.5112,6.6782,6.3443,6.4277,148400.0],["1996-12-30",6.3443,6.5112,6.3443,6.4277,168400.0],["1996-12-31",6.4277,6.8451,6.4277,6.8451,295900.0],["1997-01-02",6.8451,6.8451,6.6782,6.8451,295800.0],["1997-01-03",6.8451,7.0956,6.7617,7.0956,62600.0],["1997-01-06",6.9286,7.5964,6.9286,7.346,173200.0],["1997-01-07",7.2625,7.7634,7.0956,7.6382,153800.0],["1997-01-08",7.6799,7.8469,7.179,7.179,118800.0],["1997-01-09",7.346,7.4295,7.0956,7.179,57900.0],["1997-01-10",7.346,7.346,7.0121,7.0956,93100.0],["1997-01-13",7.179,7.346,7.179,7.346,51900.0],["1997-01-14",7.179,7.513,7.179,7.4295,103200.0],["1997-01-15",7.2625,7.4295,7.0956,7.179,38400.0],["1997-01-16",7.2625,7.4295,7.2625,7.346,100800.0],["1997-01-17",7.2625,7.4295,7.2625,7.419,68600.0],["1997-01-20",7.346,7.6799,7.2625,7.5964,99300.0],["1997-01-21",7.6799,7.7634,7.4295,7.5129,212200.0],["1997-01-22",7.5964,7.5964,7.2625,7.2625,71600.0],["1997-01-23",7.346,7.346,7.2625,7.2625,168000.0],["1997-01-24",7.179,7.346,6.9703,7.0121,103400.0],["1997-01-27",7.0121,7.179,7.0121,7.0121,99600.0],["1997-01-28",7.179,7.346,7.0956,7.0956,62600.0],["1997-01-29",7.0956,7.2625,7.0956,7.179,95800.0],["1997-01-30",7.2625,7.2625,7.0956,7.0956,96500.0],["1997-01-31",7.0956,7.346,7.0956,7.0956,43700.0],["1997-02-03",7.0956,7.6799,7.0956,7.6799,254200.0],["1997-02-04",7.5964,8.4312,7.5964,8.0138,300700.0],["1997-02-05",8.0034,8.0973,7.2625,7.2625,228400.0],["1997-02-06",7.5129,7.5964,7.0956,7.2625,103800.0],["1997-02-07",7.2625,7.346,6.9286,6.9286,161600.0],["1997-02-10",7.179,7.179,6.9286,7.179,39100.0],["1997-02-11",7.1582,7.2625,6.8973,7.179,998500.0],["1997-02-12",7.0956,7.179,6.9286,6.9286,107700.0],["1997-02-13",6.9286,7.0956,6.6782,6.6782,72200.0],["1997-02-14",6.6782,6.9286,6.6782,6.8034,85900.0],["1997-02-18",6.7617,7.0121,6.7617,6.9286,82200.0],["1997-02-19",6.8451,7.0121,6.8451,6.8869,33000.0],["1997-02-20",6.8451,7.0121,6.6782,6.6782,49400.0],["1997-02-21",6.8451,6.8451,6.6782,6.6782,33800.0],["1997-02-24",6.5947,6.7617,6.5112,6.6782,66500.0],["1997-02-25",6.7617,6.7617,6.5947,6.6782,33900.0],["1997-02-26",6.6782,6.7617,6.5947,6.6782,30300.0],["1997-02-27",6.5947,6.7617,6.5947,6.5947,39200.0],["1997-02-28",6.5947,6.6782,6.0938,6.3443,168200.0],["1997-03-03",6.0938,6.3443,6.0104,6.0938,81300.0],["1997-03-04",6.1773,6.1773,6.0104,6.0938,84000.0],["1997-03-05",6.0938,6.0938,5.9269,6.0104,44600.0],["1997-03-06",6.0104,6.0938,5.9269,5.9269,59800.0],["1997-03-07",6.0104,6.0104,5.8434,5.9269,39700.0],["1997-03-10",5.9269,6.2608,5.7599,5.9269,184300.0],["1997-03-11",5.8434,6.0104,5.8434,6.0104,31400.0],["1997-03-12",6.0104,6.0104,5.7599,5.7599,48100.0],["1997-03-13",5.7599,5.9269,5.7599,5.7599,33400.0],["1997-03-14",5.7599,5.9269,5.7599,5.9269,61300.0],["1997-03-17",5.7599,5.9269,5.7599,5.8434,71700.0],["1997-03-18",5.8434,6.0521,5.8434,6.0521,78800.0],["1997-03-19",6.0104,6.0521,5.8434,6.0104,52800.0],["1997-03-20",6.0938,6.1356,5.9269,6.1356,43800.0],["1997-03-21",6.0938,6.5112,6.0104,6.4277,110300.0],["1997-03-24",6.3443,6.4277,6.2191,6.3025,70800.0],["1997-03-25",6.2608,6.3443,6.2191,6.3025,28500.0],["1997-03-26",6.3025,6.3025,6.2191,6.2608,22600.0],["1997-03-27",6.3443,6.5112,6.3025,6.386,95500.0],["1997-03-31",6.3443,6.4277,6.3443,6.4277,56100.0],["1997-04-01",6.3443,6.386,6.2608,6.2608,88700.0],["1997-04-02",6.2608,6.3443,6.2191,6.2608,89800.0],["1997-04-03",6.3025,6.3443,6.2608,6.2608,104400.0],["1997-04-04",6.2608,6.3443,6.2608,6.3443,36000.0],["1997-04-07",6.3025,6.3443,6.2608,6.3443,81100.0],["1997-04-08",6.2608,6.3443,6.2608,6.3443,28900.0],["1997-04-09",6.2608,6.3443,6.2191,6.2608,89800.0],["1997-04-10",6.2191,6.2608,5.9269,6.0104,35000.0],["1997-04-11",6.0104,6.0938,5.9269,6.0521,53400.0],["1997-04-14",6.0104,6.0938,5.9269,5.9686,46300.0],["1997-04-15",6.0104,6.0104,5.9686,5.9686,17900.0],["1997-04-16",6.0104,6.0938,5.9686,5.9686,43400.0],["1997-04-17",5.9686,6.0104,5.9686,6.0104,23600.0],["1997-04-18",5.9686,6.0938,5.9269,6.0104,37400.0],["1997-04-21",5.9686,6.0104,5.8434,5.8434,150300.0],["1997-04-22",5.7599,5.8017,5.5512,5.5512,113400.0],["1997-04-23",5.5095,5.593,5.5095,5.593,48400.0],["1997-04-24",5.593,5.6347,5.4678,5.4678,68200.0],["1997-04-25",5.4678,5.5512,5.426,5.426,32200.0],["1997-04-28",5.5299,5.5299,5.2786,5.2786,48200.0],["1997-04-29",5.2786,5.5718,5.2786,5.5718,82100.0],["1997-04-30",5.4461,5.6556,5.4461,5.5299,26400.0],["1997-05-01",5.5299,5.6556,5.4461,5.4461,49100.0],["1997-05-02",5.4461,5.8651,5.4461,5.8651,62700.0],["1997-05-05",5.6975,6.0326,5.6975,6.0326,40000.0],["1997-05-06",6.1164,6.5354,6.0326,6.3678,130800.0],["1997-05-07",6.4516,6.7029,6.3678,6.5354,101100.0],["1997-05-08",6.5354,6.6191,6.4935,6.5354,84100.0],["1997-05-09",6.5354,6.6191,6.5354,6.6191,54400.0],["1997-05-12",6.6191,6.7867,6.5354,6.6191,69200.0],["1997-05-13",6.4935,6.6191,6.4516,6.5354,34200.0],["1997-05-14",6.5772,6.8705,6.5354,6.8286,57000.0],["1997-05-15",6.7029,6.8705,6.6191,6.7867,60500.0],["1997-05-16",6.8705,6.8705,6.7029,6.7867,32000.0],["1997-05-19",6.7867,6.7867,6.7029,6.7867,33300.0],["1997-05-20",6.7029,6.8286,6.7029,6.7867,191200.0],["1997-05-21",6.7029,6.8286,6.7029,6.7867,53200.0],["1997-05-22",6.8705,6.8705,6.7029,6.8286,45400.0],["1997-05-23",6.7867,7.0381,6.7867,6.9543,61200.0],["1997-05-27",7.0381,7.2894,6.8705,7.2894,88200.0],["1997-05-28",7.2056,7.3732,7.1219,7.2894,65200.0],["1997-05-29",7.2894,7.7922,7.2894,7.7084,120800.0],["1997-05-30",7.7922,7.7922,7.457,7.6665,96700.0],["1997-06-02",7.6246,7.8759,7.6246,7.8759,44800.0],["1997-06-03",7.7922,7.7922,7.2056,7.457,152200.0],["1997-06-04",7.2894,7.457,7.2056,7.2056,33700.0],["1997-06-05",7.2056,7.2894,6.7867,6.9543,56500.0],["1997-06-06",6.7867,6.9543,6.7867,6.9543,23200.0],["1997-06-09",6.8077,6.9543,6.7867,6.7867,90000.0],["1997-06-10",6.7029,6.8705,6.3678,6.3678,81800.0],["1997-06-11",6.3678,6.7029,6.3678,6.7029,154600.0],["1997-06-12",6.7029,6.7029,6.5772,6.5772,52400.0],["1997-06-13",6.5772,6.7029,6.5772,6.661,17300.0],["1997-06-16",6.5772,6.661,6.5354,6.6191,69900.0],["1997-06-17",6.5772,6.661,6.5772,6.6191,79500.0],["1997-06-18",6.5354,6.6191,6.5354,6.6191,77300.0],["1997-06-19",6.661,6.661,6.5772,6.5772,28100.0],["1997-06-20",6.5772,6.6191,6.5354,6.6191,32900.0],["1997-06-23",6.6191,6.6191,6.2002,6.2421,158500.0],["1997-06-24",6.284,6.4935,6.2002,6.4097,293200.0],["1997-06-25",6.4097,6.4935,6.3678,6.4516,139100.0],["1997-06-26",6.4516,6.4516,6.3678,6.4306,138500.0],["1997-06-27",6.4516,6.4516,6.4097,6.4516,56300.0],["1997-06-30",6.4097,6.4516,6.284,6.3678,191200.0],["1997-07-01",6.3259,6.3678,6.0326,6.2002,95300.0],["1997-07-02",6.0326,6.2002,5.9488,5.9488,110700.0],["1997-07-03",6.0326,6.0326,5.5299,5.6137,123300.0],["1997-07-07",5.6975,5.7813,5.4461,5.6975,129300.0],["1997-07-08",5.6975,5.8232,5.6556,5.6975,120400.0],["1997-07-09",5.7394,5.9907,5.6137,5.8651,208300.0],["1997-07-10",5.9488,6.0745,5.8651,6.0326,234900.0],["1997-07-11",6.0745,6.4935,5.9907,6.3678,223200.0],["1997-07-14",6.3259,6.7029,6.284,6.4516,142100.0],["1997-07-15",6.4935,6.4935,6.2002,6.3678,119100.0],["1997-07-16",6.284,6.5354,6.284,6.4516,87700.0],["1997-07-17",6.3678,6.6191,6.3678,6.5354,92900.0],["1997-07-18",6.4516,6.7867,6.4516,6.7029,82900.0],["1997-07-21",6.8705,6.8705,6.3678,6.4516,114400.0],["1997-07-22",6.284,6.4516,6.284,6.3678,84400.0],["1997-07-23",6.3678,6.4516,6.284,6.3259,61800.0],["1997-07-24",6.284,6.3678,6.284,6.3678,59900.0],["1997-07-25",6.284,6.3678,6.284,6.3259,65900.0],["1997-07-28",6.284,6.4516,5.8651,6.0326,120000.0],["1997-07-29",5.9488,6.5354,5.9488,6.5354,110100.0],["1997-07-30",6.6191,7.0381,6.4097,6.5354,135400.0],["1997-07-31",6.7029,6.7029,6.5354,6.5354,39700.0],["1997-08-01",6.5354,6.7029,6.5354,6.6191,35000.0],["1997-08-04",6.6191,6.8705,6.6191,6.7029,74300.0],["1997-08-05",6.6191,6.8705,6.5772,6.6191,73500.0],["1997-08-06",6.6191,6.7867,6.6191,6.7029,188700.0],["1997-08-07",6.7029,6.7867,6.6191,6.6191,221300.0],["1997-08-08",6.7867,7.1219,6.6191,7.0381,173100.0],["1997-08-11",7.1219,7.3732,6.661,7.0381,293600.0],["1997-08-12",7.1219,7.2894,6.7029,6.7867,93000.0],["1997-08-13",6.7239,7.0381,6.7029,6.7029,93900.0],["1997-08-14",6.8705,7.2056,6.7029,6.9752,140700.0],["1997-08-15",7.2056,7.2056,6.9543,6.9543,43000.0],["1997-08-18",6.9543,7.0381,6.9543,6.9543,71800.0],["1997-08-19",6.9543,7.0381,6.9543,6.9543,55600.0],["1997-08-20",6.9543,7.0381,6.9543,6.9962,66100.0],["1997-08-21",6.9543,7.1219,6.9543,7.0381,166600.0],["1997-08-22",6.9543,7.1219,6.9543,7.0381,168900.0],["1997-08-25",6.9543,7.0381,6.9543,6.9543,72500.0],["1997-08-26",7.0381,7.1219,6.9543,6.9543,32100.0],["1997-08-27",6.9543,7.1219,6.8705,6.9543,132500.0],["1997-08-28",6.9543,7.1219,6.9543,6.9543,34900.0],["1997-08-29",6.9543,7.08,6.9543,6.9543,38400.0],["1997-09-02",7.1219,7.1219,6.9543,7.0381,100100.0],["1997-09-03",7.0381,7.1219,6.9543,7.0381,145500.0],["1997-09-04",6.9543,7.0381,6.6191,6.7029,171500.0],["1997-09-05",6.6191,6.7029,6.4935,6.5354,50800.0],["1997-09-08",6.5354,6.6191,6.4935,6.6191,63300.0],["1997-09-09",6.5772,6.7029,6.5772,6.7029,70100.0],["1997-09-10",6.7029,7.0381,6.661,6.8705,111100.0],["1997-09-11",6.7867,7.0381,6.7867,6.8705,18300.0],["1997-09-12",6.8705,7.0381,6.7867,6.8705,47600.0],["1997-09-15",6.8705,7.0381,6.8286,6.8286,28800.0],["1997-09-16",6.8286,7.0381,6.6191,6.7029,35600.0],["1997-09-17",6.7029,6.7867,6.7029,6.7029,50700.0],["1997-09-18",6.7867,7.2475,6.7867,7.2056,114400.0],["1997-09-19",7.2894,7.3732,7.1219,7.2056,54000.0],["1997-09-22",7.2056,7.2894,7.08,7.08,61500.0],["1997-09-23",7.0381,7.2475,7.0381,7.2056,26700.0],["1997-09-24",7.0381,7.2475,7.0381,7.1219,23800.0],["1997-09-25",7.1219,7.2475,7.1219,7.2056,44000.0],["1997-09-26",7.2475,7.3732,7.1219,7.1638,63500.0],["1997-09-29",7.1638,7.5408,7.1638,7.4989,87200.0],["1997-09-30",7.457,7.7503,7.457,7.7084,94700.0],["1997-10-01",7.5408,7.7503,7.5408,7.5408,30100.0],["1997-10-02",7.5408,7.7084,7.2056,7.2894,98600.0],["1997-10-03",7.3732,7.457,7.2056,7.2894,36900.0],["1997-10-06",7.2894,7.457,7.2894,7.3732,43000.0],["1997-10-07",7.2894,7.457,7.2894,7.2894,34000.0],["1997-10-08",7.3732,7.457,7.2894,7.3732,117700.0],["1997-10-09",7.2894,7.457,7.2056,7.2266,29200.0],["1997-10-10",7.2056,7.5408,7.2056,7.4989,114800.0],["1997-10-13",7.4989,7.5827,7.4989,7.5827,39900.0],["1997-10-14",7.5827,8.7138,7.5827,8.2949,299500.0],["1997-10-15",8.3787,8.7138,8.1273,8.1273,173400.0],["1997-10-16",8.1273,8.4624,7.9597,7.9597,92400.0],["1997-10-17",8.1273,8.1273,7.8759,8.0435,48900.0],["1997-10-20",8.0435,8.5881,7.8759,8.3787,124200.0],["1997-10-21",8.5043,8.5462,8.3787,8.4206,43700.0],["1997-10-22",8.4624,8.5043,8.2111,8.2111,115900.0],["1997-10-23",7.6246,7.9597,7.3732,7.7084,173700.0],["1997-10-24",8.0435,8.0435,7.7084,7.7084,44900.0],["1997-10-27",7.6246,7.7084,7.0381,7.1219,167300.0],["1997-10-28",6.7867,7.6246,6.4097,7.3732,233800.0],["1997-10-29",7.3732,7.457,7.0381,7.1219,67100.0],["1997-10-30",7.0381,7.2056,6.7867,6.8286,93500.0],["1997-10-31",6.9124,6.9543,6.7029,6.8705,47900.0],["1997-11-03",6.8705,7.0381,6.8705,6.9543,21500.0],["1997-11-04",6.8286,6.9543,6.8286,6.8286,19900.0],["1997-11-05",6.8286,7.0381,6.8286,6.8705,100000.0],["1997-11-06",6.9543,6.9543,6.7867,6.8286,35500.0],["1997-11-07",6.7867,6.8705,6.7448,6.7867,34100.0],["1997-11-10",6.7867,6.9543,6.7867,6.9543,34100.0],["1997-11-11",6.9124,7.0381,6.9124,6.9962,46000.0],["1997-11-12",6.9543,7.0381,6.7867,6.7867,41100.0],["1997-11-13",6.8705,6.9543,6.7448,6.9543,135200.0],["1997-11-14",7.0381,7.1219,6.9543,7.0381,86900.0],["1997-11-17",7.1219,7.1219,6.8705,6.8705,78300.0],["1997-11-18",6.8705,6.9543,6.3678,6.3678,78200.0],["1997-11-19",6.3678,6.7867,6.3678,6.6191,59200.0],["1997-11-20",6.6191,6.7029,6.6191,6.7029,13600.0],["1997-11-21",6.7448,6.7448,6.6191,6.7029,39000.0],["1997-11-24",6.6191,6.6191,6.4935,6.4935,34600.0],["1997-11-25",6.6191,6.6191,6.4097,6.4935,38700.0],["1997-11-26",6.4516,6.5354,6.4516,6.4516,26000.0],["1997-11-28",6.3678,6.5354,6.3678,6.4516,8100.0],["1997-12-01",6.4516,6.5354,6.3678,6.3678,60300.0],["1997-12-02",6.284,6.3259,6.2421,6.284,52800.0],["1997-12-03",6.2002,6.3259,6.2002,6.284,69700.0],["1997-12-04",6.2421,6.3678,6.2002,6.3259,150400.0],["1997-12-05",6.2002,6.284,6.1164,6.2002,31400.0],["1997-12-08",6.1164,6.284,6.1164,6.2002,54300.0],["1997-12-09",6.1583,6.2002,6.0745,6.1164,76700.0],["1997-12-10",6.1164,6.1583,5.9488,6.1164,38300.0],["1997-12-11",5.9488,6.1164,5.907,5.9907,56800.0],["1997-12-12",5.907,6.1164,5.907,5.9488,61200.0],["1997-12-15",5.9488,6.0745,5.5299,5.7813,252200.0],["1997-12-16",5.6975,6.0326,5.6975,6.0326,72600.0],["1997-12-17",6.0326,6.1164,5.907,5.9488,34100.0],["1997-12-18",6.0117,6.0117,5.6975,5.6975,52800.0],["1997-12-19",5.6975,5.8651,5.5299,5.6556,231400.0],["1997-12-22",5.6975,5.8651,5.5299,5.6556,92100.0],["1997-12-23",5.6137,5.6556,5.4042,5.4461,308900.0],["1997-12-24",5.4461,5.5299,5.4461,5.4461,38000.0],["1997-12-26",5.4461,5.5299,5.4461,5.5299,39300.0],["1997-12-29",5.4461,5.5299,5.3833,5.3833,98500.0],["1997-12-30",5.3833,5.4461,5.3204,5.3623,133900.0],["1997-12-31",5.3414,5.9488,5.3414,5.907,495200.0],["1998-01-02",5.9488,5.9488,5.6137,5.7813,808000.0],["1998-01-05",5.8651,6.1164,5.8651,6.0326,249900.0],["1998-01-06",6.1164,6.1164,5.8022,5.8232,327200.0],["1998-01-07",5.907,5.907,5.7394,5.7813,54500.0],["1998-01-08",5.7813,5.8232,5.6137,5.6556,73500.0],["1998-01-09",5.7813,5.8232,5.6137,5.6137,21800.0],["1998-01-12",5.5299,5.6975,5.3623,5.4461,110300.0],["1998-01-13",5.488,5.7813,5.4042,5.7813,52100.0],["1998-01-14",5.7813,5.8232,5.5509,5.6137,66400.0],["1998-01-15",5.6137,5.6137,5.5299,5.5928,23300.0],["1998-01-16",5.6137,5.6137,5.5299,5.6137,33800.0],["1998-01-20",5.5718,5.6556,5.4671,5.5718,82800.0],["1998-01-21",5.4671,5.5928,5.4671,5.5509,26000.0],["1998-01-22",5.6137,5.6137,5.488,5.5299,81000.0],["1998-01-23",5.488,5.5299,5.4461,5.4461,36400.0],["1998-01-26",5.6137,5.6137,5.3623,5.4042,46700.0],["1998-01-27",5.4042,5.5299,5.4042,5.488,72000.0],["1998-01-28",5.3623,5.5299,5.3623,5.5299,142000.0],["1998-01-29",5.6137,5.6137,5.4042,5.5299,210900.0],["1998-01-30",5.4042,5.6975,5.4042,5.5299,78000.0],["1998-02-02",5.5299,5.6137,5.488,5.5299,20300.0],["1998-02-03",5.6137,5.907,5.5299,5.7813,100600.0],["1998-02-04",5.9488,6.2002,5.8651,6.2002,134800.0],["1998-02-05",6.2002,6.284,6.1164,6.2002,96300.0],["1998-02-06",6.1164,6.1583,5.8651,5.9488,69700.0],["1998-02-09",5.9907,6.1164,5.7813,5.9488,93700.0],["1998-02-10",6.0326,6.284,6.0326,6.2421,113100.0],["1998-02-11",6.2002,6.2421,6.0326,6.1164,136500.0],["1998-02-12",6.0326,6.1583,6.0326,6.1374,85600.0],["1998-02-13",6.0326,6.2002,6.0326,6.0745,133200.0],["1998-02-17",6.1164,6.2002,5.9488,5.9488,85800.0],["1998-02-18",5.9488,6.1164,5.9488,5.9488,53100.0],["1998-02-19",5.9488,6.0326,5.9488,6.0326,16800.0],["1998-02-20",5.9488,6.1583,5.9488,6.1164,57700.0],["1998-02-23",6.0326,6.1583,5.9488,6.0012,34800.0],["1998-02-24",6.1164,6.1164,5.8651,5.9488,79600.0],["1998-02-25",5.8651,6.1164,5.8651,5.9488,63600.0],["1998-02-26",5.907,6.0326,5.8651,5.9907,86300.0],["1998-02-27",5.8651,6.0326,5.8651,5.8651,22400.0],["1998-03-02",6.0326,6.0326,5.907,6.0326,20600.0],["1998-03-03",5.8651,6.1583,5.8651,6.1583,52200.0],["1998-03-04",6.2002,6.3259,6.1164,6.284,66600.0],["1998-03-05",6.1583,6.7867,6.1583,6.661,109500.0],["1998-03-06",6.6191,6.7867,6.5354,6.7029,76200.0],["1998-03-09",6.5772,6.9962,6.5772,6.8705,146500.0],["1998-03-10",6.8286,6.9543,6.6191,6.9124,83200.0],["1998-03-11",6.8705,7.1219,6.8705,7.0381,73700.0],["1998-03-12",7.1219,7.1219,6.8705,7.0381,157000.0],["1998-03-13",7.0381,7.08,6.7867,6.9543,95400.0],["1998-03-16",6.7867,6.8705,6.7867,6.7867,17000.0],["1998-03-17",6.7867,6.8705,6.7029,6.7029,74500.0],["1998-03-18",6.7029,6.8705,6.7029,6.7867,19800.0],["1998-03-19",6.8705,6.9543,6.7029,6.8705,247000.0],["1998-03-20",6.7029,6.8705,6.5772,6.7029,145900.0],["1998-03-23",6.7867,6.7867,6.6191,6.7029,66700.0],["1998-03-24",6.8286,6.8286,6.284,6.661,99700.0],["1998-03-25",6.7029,6.7029,6.5354,6.661,39400.0],["1998-03-26",6.7029,6.7029,6.5354,6.5772,134700.0],["1998-03-27",6.6191,6.6191,6.5354,6.5354,35000.0],["1998-03-30",6.5354,6.6191,6.5354,6.6191,14400.0],["1998-03-31",6.5354,6.6191,6.5354,6.5772,109500.0],["1998-04-01",6.4516,6.5772,6.4516,6.5772,17400.0],["1998-04-02",6.4516,6.5772,6.4516,6.5772,53100.0],["1998-04-03",6.6191,6.6191,6.4516,6.6191,9500.0],["1998-04-06",6.4516,6.6191,6.4516,6.4516,44700.0],["1998-04-07",6.4516,6.5354,6.4516,6.4516,31300.0],["1998-04-08",6.4516,6.5354,6.3678,6.3678,23700.0],["1998-04-09",6.3678,6.5354,6.3678,6.4935,10900.0],["1998-04-13",6.3678,6.5354,6.3678,6.4097,48300.0],["1998-04-14",6.4516,6.7029,6.4097,6.661,97900.0],["1998-04-15",6.6191,6.7029,6.5354,6.5354,116000.0],["1998-04-16",6.4097,6.6191,6.4097,6.5354,31800.0],["1998-04-17",6.4516,6.6191,6.4516,6.6191,12500.0],["1998-04-20",6.4516,6.6191,6.4516,6.5354,57700.0],["1998-04-21",6.4516,6.5354,6.3678,6.4097,54600.0],["1998-04-22",6.3678,6.6191,6.3678,6.4516,101300.0],["1998-04-23",6.4935,6.5772,6.4516,6.5354,60000.0],["1998-04-24",6.4516,6.5354,6.4097,6.4097,22900.0],["1998-04-27",6.284,6.5354,6.284,6.4097,60800.0],["1998-04-28",6.4366,6.5628,6.4366,6.5628,16100.0],["1998-04-29",6.4366,6.4787,6.3945,6.4787,77300.0],["1998-04-30",6.3945,6.4787,6.3945,6.4366,65200.0],["1998-05-01",6.5628,6.5628,6.3945,6.4787,48900.0],["1998-05-04",6.4787,6.6469,6.3945,6.4366,17100.0],["1998-05-05",6.4366,6.5207,6.3945,6.4787,25200.0],["1998-05-06",6.3945,7.0256,6.3945,6.9835,466100.0],["1998-05-07",6.8994,7.1518,6.8994,6.9835,99400.0],["1998-05-08",7.1518,8.1194,7.0676,7.9511,287100.0],["1998-05-11",7.7407,7.9511,7.4463,7.5304,298700.0],["1998-05-12",7.6566,7.6566,7.4883,7.5725,110800.0],["1998-05-13",7.6566,7.6566,7.5304,7.6566,53900.0],["1998-05-14",7.5725,7.6566,7.4042,7.6145,111300.0],["1998-05-15",7.4042,7.5725,7.3621,7.3621,78900.0],["1998-05-18",7.3201,7.4042,7.2359,7.3621,64600.0],["1998-05-19",7.278,7.3621,7.2359,7.3201,38800.0],["1998-05-20",7.2359,7.2359,7.2359,7.2359,15500.0],["1998-05-21",7.4042,7.4042,7.1097,7.1097,103600.0],["1998-05-22",7.0676,7.1518,7.0676,7.1518,71700.0],["1998-05-26",7.0676,7.1518,7.0676,7.0676,67200.0],["1998-05-27",7.0676,7.1097,7.0256,7.0256,26200.0],["1998-05-28",7.0256,7.1097,7.0256,7.0676,32600.0],["1998-05-29",7.0676,7.1097,7.0256,7.0256,84500.0],["1998-06-01",7.1097,7.1097,7.0256,7.0256,50900.0],["1998-06-02",7.1097,7.1518,6.9835,7.1518,66000.0],["1998-06-03",7.0676,7.1518,7.0676,7.0676,18400.0],["1998-06-04",7.0676,7.0676,6.8994,7.0676,23000.0],["1998-06-05",7.0676,7.0676,6.9835,7.0676,49400.0],["1998-06-08",6.9414,7.1518,6.8994,7.1518,17800.0],["1998-06-09",7.0676,7.1518,6.9835,7.1518,52800.0],["1998-06-10",7.1518,7.1518,6.9835,7.1097,23200.0],["1998-06-11",6.9835,7.0256,6.8994,7.0256,51800.0],["1998-06-12",6.8994,6.9835,6.5628,6.689,140800.0],["1998-06-15",6.5628,6.6469,6.3945,6.4787,39900.0],["1998-06-16",6.4787,6.6469,6.2683,6.3945,38400.0],["1998-06-17",6.4366,6.6469,6.3525,6.6469,67200.0],["1998-06-18",6.4366,6.8152,6.4366,6.7311,68800.0],["1998-06-19",6.6469,6.7311,6.6469,6.7311,26500.0],["1998-06-22",6.6469,6.7732,6.6469,6.7311,86900.0],["1998-06-23",6.689,6.7732,6.689,6.7311,79700.0],["1998-06-24",6.8994,6.8994,6.7311,6.8152,54400.0],["1998-06-25",6.689,6.8152,6.689,6.7311,6800.0],["1998-06-26",6.689,6.7311,6.689,6.71,36900.0],["1998-06-29",6.7311,6.8152,6.689,6.689,187700.0],["1998-06-30",6.7311,6.7732,6.71,6.71,179700.0],["1998-07-01",6.71,6.8152,6.71,6.7311,138200.0],["1998-07-02",6.7732,6.8152,6.7311,6.8152,117000.0],["1998-07-06",6.7311,6.8152,6.71,6.8152,40300.0],["1998-07-07",6.8152,6.8573,6.71,6.7311,85300.0],["1998-07-08",6.71,6.7311,6.689,6.7311,60900.0],["1998-07-09",6.7311,6.7311,6.689,6.7311,84900.0],["1998-07-10",6.7311,6.7311,6.689,6.71,26000.0],["1998-07-13",6.71,6.8152,6.71,6.8152,39100.0],["1998-07-14",6.7311,6.8573,6.7311,6.8573,53000.0],["1998-07-15",6.8152,6.8152,6.7311,6.7732,83200.0],["1998-07-16",6.7311,6.8152,6.71,6.7311,21800.0],["1998-07-17",6.71,6.7311,6.71,6.7311,33100.0],["1998-07-20",6.7311,6.7311,6.689,6.7311,12500.0],["1998-07-21",6.71,6.7311,6.689,6.7311,104900.0],["1998-07-22",6.689,6.8152,6.689,6.8152,35800.0],["1998-07-23",6.689,6.7311,6.689,6.71,81300.0],["1998-07-24",6.668,6.689,6.6259,6.6469,57800.0],["1998-07-27",6.6469,6.6469,6.6049,6.6469,92800.0],["1998-07-28",6.6049,6.6469,6.2263,6.3104,132200.0],["1998-07-29",6.3104,6.3945,6.1421,6.3945,39200.0],["1998-07-30",6.2683,6.3104,6.1421,6.3104,69000.0],["1998-07-31",6.1842,6.1842,6.1421,6.1421,5700.0],["1998-08-03",6.2263,6.2263,6.1421,6.1421,18100.0],["1998-08-04",6.1421,6.1842,5.8056,5.9738,63400.0],["1998-08-05",5.9738,6.2263,5.8056,6.058,65400.0],["1998-08-06",6.058,6.1842,6.058,6.1421,105700.0],["1998-08-07",6.1842,6.1842,6.058,6.058,28200.0],["1998-08-10",6.058,6.1421,5.9738,5.9738,65200.0],["1998-08-11",5.9738,6.058,5.7214,6.058,37300.0],["1998-08-12",5.8897,5.9738,5.8056,5.8897,32700.0],["1998-08-13",5.8476,5.8897,5.8056,5.8056,11000.0],["1998-08-14",5.8056,6.3945,5.8056,6.3525,81400.0],["1998-08-17",6.3104,6.3104,6.2683,6.2683,25700.0],["1998-08-18",6.1421,6.3104,6.058,6.3104,63300.0],["1998-08-19",6.2683,6.3104,6.1,6.1421,48400.0],["1998-08-20",6.1,6.1,5.8897,5.9738,23500.0],["1998-08-21",5.9738,5.9738,5.7214,5.7635,28300.0],["1998-08-24",5.7214,5.7214,5.5531,5.7214,16300.0],["1998-08-25",5.5531,5.8056,5.5531,5.5952,28700.0],["1998-08-26",5.5952,5.5952,5.3849,5.5531,32400.0],["1998-08-27",5.3007,5.469,4.3752,5.1325,54300.0],["1998-08-28",5.0483,5.0483,4.7118,4.838,28200.0],["1998-08-31",4.9642,4.9642,4.5014,4.5014,82800.0],["1998-09-01",4.5435,4.5856,4.1228,4.1228,92400.0],["1998-09-02",4.249,4.249,4.0387,4.1228,66600.0],["1998-09-03",3.9966,4.0807,3.9124,4.0807,48300.0],["1998-09-04",4.0387,4.5435,4.0387,4.4593,53100.0],["1998-09-08",4.4593,4.7118,4.4593,4.7118,49100.0],["1998-09-09",4.5014,4.7118,4.5014,4.6276,38800.0],["1998-09-10",4.5014,4.6697,4.4593,4.6697,48600.0],["1998-09-11",4.6697,4.7118,4.5014,4.7118,39700.0],["1998-09-14",4.9642,4.9642,4.3752,4.4593,36100.0],["1998-09-15",4.4593,4.4593,4.2911,4.3331,50000.0],["1998-09-16",4.3752,4.4173,4.2069,4.2911,56500.0],["1998-09-17",4.249,4.3331,4.1649,4.249,31900.0],["1998-09-18",4.2911,4.3752,4.249,4.2911,18800.0],["1998-09-21",4.249,4.249,4.1228,4.1649,9900.0],["1998-09-22",4.249,4.249,3.9966,4.0807,19600.0],["1998-09-23",4.0387,4.2069,4.0387,4.0597,41200.0],["1998-09-24",4.1649,4.1649,4.0387,4.1649,21300.0],["1998-09-25",4.1228,4.6276,4.1228,4.5435,73800.0],["1998-09-28",4.5014,4.6276,4.249,4.6276,55400.0],["1998-09-29",4.4593,4.5435,4.3752,4.5435,36400.0],["1998-09-30",4.4593,4.5014,4.3331,4.4173,277000.0],["1998-10-01",4.249,4.2911,4.0387,4.0807,89200.0],["1998-10-02",4.0807,4.2069,4.0387,4.0387,85400.0],["1998-10-05",4.0387,4.0387,3.8704,3.9966,97900.0],["1998-10-06",3.9124,3.9966,3.7862,3.9124,92800.0],["1998-10-07",3.9124,4.0387,3.9124,3.9966,17900.0],["1998-10-08",3.9124,4.0386,3.8704,3.9545,172800.0],["1998-10-09",3.9966,4.0807,3.9966,4.0387,56800.0],["1998-10-12",4.1228,4.3752,4.0176,4.1228,56800.0],["1998-10-13",3.9966,4.0807,3.9545,3.9545,11100.0],["1998-10-14",3.9545,3.9545,3.9545,3.9545,4500.0],["1998-10-15",3.9545,4.1228,3.9545,4.1228,7200.0],["1998-10-16",4.1228,4.1228,3.9545,3.9545,25500.0],["1998-10-19",4.0387,4.0387,3.8704,3.9124,42400.0],["1998-10-20",3.8704,4.0386,3.8704,3.9545,75000.0],["1998-10-21",3.9545,3.9966,3.8704,3.9545,221400.0],["1998-10-22",4.0386,4.0386,3.8704,3.9545,81500.0],["1998-10-23",3.9545,3.9966,3.8704,3.9124,52300.0],["1998-10-26",3.9124,3.9966,3.9124,3.9755,229600.0],["1998-10-27",4.0387,4.1228,3.9545,3.9755,46500.0],["1998-10-28",3.8704,3.9966,3.8704,3.9545,45300.0],["1998-10-29",3.7442,3.9545,3.7442,3.8704,23900.0],["1998-10-30",3.8704,3.9966,3.8704,3.9966,39000.0],["1998-11-02",4.0387,4.1228,3.9966,4.0807,317100.0],["1998-11-03",4.0807,4.0807,3.9966,4.0807,27600.0],["1998-11-04",4.1228,4.1228,4.0387,4.0807,53200.0],["1998-11-05",4.0807,4.1649,3.9124,4.1649,445200.0],["1998-11-06",4.1649,5.2166,4.1228,5.0483,366900.0],["1998-11-09",5.1325,5.1325,4.9221,5.0483,47000.0],["1998-11-10",5.0062,5.0483,4.9221,4.9642,81100.0],["1998-11-11",4.9642,5.0062,4.88,4.9642,260500.0],["1998-11-12",4.9642,5.0062,4.7959,5.0062,45400.0],["1998-11-13",4.88,4.9221,4.6276,4.7118,44300.0],["1998-11-16",4.7118,4.88,4.7118,4.7538,61400.0],["1998-11-17",4.7118,4.7118,4.6697,4.7118,240000.0],["1998-11-18",4.6697,4.7118,4.0597,4.5435,74700.0],["1998-11-19",4.3752,4.6276,4.228,4.5856,11700.0],["1998-11-20",4.5014,4.7118,4.5014,4.5435,34300.0],["1998-11-23",4.5014,4.5435,4.2069,4.4593,36600.0],["1998-11-24",4.2911,4.4593,4.249,4.3331,24300.0],["1998-11-25",4.249,4.3752,4.2069,4.3331,33200.0],["1998-11-27",4.2911,4.3331,4.2069,4.2911,9800.0],["1998-11-30",4.249,4.249,3.9966,4.0176,34200.0],["1998-12-01",3.9966,4.2069,3.9966,4.0597,12900.0],["1998-12-02",4.0597,4.2069,4.0176,4.0387,16200.0],["1998-12-03",4.0807,4.2069,4.0807,4.1228,31500.0],["1998-12-04",4.0387,4.1228,4.0387,4.0597,14200.0],["1998-12-07",4.0387,4.0597,4.0387,4.0597,11500.0],["1998-12-08",4.0387,4.6276,4.0387,4.27,71700.0],["1998-12-09",4.3752,4.7538,4.2911,4.6697,96000.0],["1998-12-10",4.7959,4.7959,4.6276,4.6276,55300.0],["1998-12-11",4.6276,4.6276,4.5014,4.5856,54600.0],["1998-12-14",4.6276,4.6276,4.4593,4.6276,39700.0],["1998-12-15",4.7118,4.7118,4.4173,4.5435,27400.0],["1998-12-16",4.2911,4.3752,4.249,4.249,27700.0],["1998-12-17",4.249,4.4383,4.1649,4.2911,31700.0],["1998-12-18",4.3542,4.3752,4.2911,4.2911,25100.0],["1998-12-21",4.2911,4.3752,4.1228,4.1228,59500.0],["1998-12-22",4.1228,4.2069,4.0176,4.0176,64400.0],["1998-12-23",4.0387,4.0597,3.9545,4.0387,45300.0],["1998-12-24",4.0176,4.6276,4.0176,4.5435,49300.0],["1998-12-28",4.5435,4.6276,4.2911,4.4383,76700.0],["1998-12-29",4.4173,4.4173,4.1228,4.27,37600.0],["1998-12-30",4.27,4.3752,4.1228,4.3752,41500.0],["1998-12-31",4.3331,4.6697,4.1649,4.5856,94900.0],["1999-01-04",4.5856,4.6697,4.5014,4.6066,72700.0],["1999-01-05",4.6066,4.6066,4.4173,4.5014,19500.0],["1999-01-06",4.5014,4.6276,4.5014,4.5435,59800.0],["1999-01-07",4.5014,4.6276,4.5014,4.5856,37200.0],["1999-01-08",4.4804,4.6276,4.4804,4.6276,28700.0],["1999-01-11",5.469,5.5531,5.1325,5.1745,169400.0],["1999-01-12",5.2166,5.3007,5.1325,5.1745,58500.0],["1999-01-13",4.88,5.2587,4.88,5.2166,34400.0],["1999-01-14",5.2587,5.2587,5.0062,5.0062,65200.0],["1999-01-15",5.1325,5.1745,5.0062,5.1325,36500.0],["1999-01-19",5.0904,5.2166,5.0904,5.2166,54300.0],["1999-01-20",5.2166,5.2166,5.1325,5.1745,33900.0],["1999-01-21",5.2166,5.2166,5.1325,5.2166,15100.0],["1999-01-22",5.2166,5.2166,4.88,4.9642,50200.0],["1999-01-25",5.0483,5.0483,4.7959,4.838,36300.0],["1999-01-26",4.9221,4.9221,4.5014,4.7118,89200.0],["1999-01-27",4.6697,4.7118,4.554,4.7118,22900.0],["1999-01-28",4.4593,4.6276,4.4593,4.5856,20400.0],["1999-01-29",4.5856,4.7959,4.5435,4.7959,59400.0],["1999-02-01",4.7959,4.9221,4.7959,4.88,69600.0],["1999-02-02",4.9221,5.0483,4.7118,4.7118,19300.0],["1999-02-03",4.6697,4.838,4.6276,4.6276,13100.0],["1999-02-04",4.6697,4.7118,4.4593,4.5435,35500.0],["1999-02-05",4.4593,4.7118,4.4593,4.5435,23900.0],["1999-02-08",4.5014,4.5435,4.4173,4.4173,19400.0],["1999-02-09",4.4593,4.4593,4.2911,4.3752,27200.0],["1999-02-10",4.2911,4.3752,4.0387,4.0807,80100.0],["1999-02-11",4.0387,4.1649,4.0387,4.1228,25900.0],["1999-02-12",4.0807,4.1438,4.0597,4.0807,20000.0],["1999-02-16",4.1228,4.5435,4.1228,4.3962,21600.0],["1999-02-17",4.4593,4.5014,4.3752,4.5014,25400.0],["1999-02-18",4.5435,4.6276,4.5224,4.6276,13100.0],["1999-02-19",4.7959,5.3849,4.7118,4.9642,212400.0],["1999-02-22",5.0062,5.2166,5.0062,5.2166,44300.0],["1999-02-23",5.0483,5.1325,4.9642,5.0483,53600.0],["1999-02-24",5.1325,5.1325,5.0062,5.0483,5000.0],["1999-02-25",5.1325,5.1325,4.88,5.0483,13600.0],["1999-02-26",4.88,5.0483,4.88,5.0483,16000.0],["1999-03-01",4.9221,5.0483,4.7959,4.9642,94500.0],["1999-03-02",4.838,4.9642,4.7959,4.7959,24400.0],["1999-03-03",5.0062,5.0483,4.5435,4.5435,14500.0],["1999-03-04",4.5014,4.7538,4.5014,4.7118,10200.0],["1999-03-05",4.7118,5.0062,4.5435,4.9642,10800.0],["1999-03-08",4.7959,4.88,4.7538,4.7959,44500.0],["1999-03-09",4.7538,4.7959,4.5435,4.5435,8900.0],["1999-03-10",4.5435,4.6276,4.3752,4.4593,18900.0],["1999-03-11",4.4593,4.6276,4.2911,4.2911,18100.0],["1999-03-12",4.3752,4.3752,4.1228,4.1649,20500.0],["1999-03-15",4.1649,4.2069,4.0807,4.2069,32500.0],["1999-03-16",4.2069,4.3331,4.0807,4.1438,79800.0],["1999-03-17",4.0807,4.1649,4.0807,4.1649,8100.0],["1999-03-18",4.0807,4.249,4.0807,4.1649,16300.0],["1999-03-19",4.1649,4.4593,4.1649,4.4593,32900.0],["1999-03-22",4.5014,4.5014,4.3331,4.3331,10900.0],["1999-03-23",4.3752,4.3752,4.249,4.2911,3900.0],["1999-03-24",4.1649,4.249,4.1649,4.2069,6800.0],["1999-03-25",4.1649,4.1649,4.0807,4.1228,17600.0],["1999-03-26",4.1228,4.1228,4.0807,4.1228,11000.0],["1999-03-29",4.0807,4.1649,4.0387,4.0807,33900.0],["1999-03-30",4.0807,4.1018,4.0387,4.0597,3000.0],["1999-03-31",4.0597,4.1228,4.0387,4.0807,21100.0],["1999-04-01",4.1228,4.1228,3.9545,4.0387,50400.0],["1999-04-05",3.9966,4.0807,3.9124,4.0807,15900.0],["1999-04-06",4.0387,4.0807,3.9966,4.0387,37700.0],["1999-04-07",4.0387,4.1228,3.9966,4.1228,20600.0],["1999-04-08",4.0387,4.0807,3.9545,4.0387,68700.0],["1999-04-09",4.0176,4.1228,3.9545,4.0387,50100.0],["1999-04-12",3.9966,4.1228,3.9966,4.0387,11900.0],["1999-04-13",3.9966,4.0807,3.9966,4.0387,7200.0],["1999-04-14",4.0387,4.1228,4.0387,4.1228,26300.0],["1999-04-15",4.3752,4.5014,4.1649,4.1649,322700.0],["1999-04-16",4.1649,4.3752,4.1649,4.3752,63900.0],["1999-04-19",4.3752,4.5435,4.3752,4.3752,28100.0],["1999-04-20",4.3752,4.9431,4.3752,4.3752,84100.0],["1999-04-21",4.4173,4.5435,4.3752,4.3752,40500.0],["1999-04-22",4.6276,4.6276,4.3752,4.5014,12300.0],["1999-04-23",4.3752,4.4173,4.3752,4.3752,23300.0],["1999-04-26",4.5435,4.5435,4.3331,4.3752,85700.0],["1999-04-27",4.4173,4.4173,4.3331,4.3331,25500.0],["1999-04-28",4.4095,4.4095,4.3671,4.3671,3800.0],["1999-04-29",4.3671,4.4943,4.3247,4.4943,19300.0],["1999-04-30",4.4943,4.579,4.3671,4.4943,20300.0],["1999-05-03",4.4095,4.579,4.3883,4.5366,43000.0],["1999-05-04",4.7062,4.7062,4.3671,4.4095,70700.0],["1999-05-05",4.4095,4.579,4.3671,4.579,15300.0],["1999-05-06",4.6214,4.6638,4.5366,4.579,59900.0],["1999-05-07",4.6638,4.6638,4.4095,4.4519,12600.0],["1999-05-10",4.4943,4.9182,4.4519,4.9182,172200.0],["1999-05-11",4.8334,5.003,4.6214,4.7062,41500.0],["1999-05-12",4.7062,4.7274,4.579,4.6638,39700.0],["1999-05-13",4.6638,4.6638,4.4943,4.579,213900.0],["1999-05-14",4.5154,4.6214,4.4943,4.579,111000.0],["1999-05-17",4.4943,4.4943,4.2823,4.3671,89900.0],["1999-05-18",4.3247,4.3247,4.1975,4.2399,98400.0],["1999-05-19",4.1975,4.1975,4.0491,4.0703,62700.0],["1999-05-20",4.0491,4.1127,4.0279,4.0703,73200.0],["1999-05-21",4.0703,4.1127,4.0279,4.0703,73600.0],["1999-05-24",4.0703,4.1127,3.9007,4.0279,52800.0],["1999-05-25",4.0067,4.0067,3.9431,3.9855,8300.0],["1999-05-26",3.9007,4.0703,3.8583,3.9219,100800.0],["1999-05-27",3.9431,3.9431,3.8795,3.9007,9600.0],["1999-05-28",3.9219,3.9855,3.9007,3.9431,11300.0],["1999-06-01",3.9431,3.9855,3.9007,3.9007,5200.0],["1999-06-02",3.9007,3.9007,3.7735,3.8371,40400.0],["1999-06-03",3.9007,3.9007,3.8159,3.8159,15200.0],["1999-06-04",3.8583,3.8583,3.6675,3.7311,40600.0],["1999-06-07",3.7735,3.7735,3.7099,3.7099,28900.0],["1999-06-08",3.6887,3.8159,3.6463,3.7735,173900.0],["1999-06-09",3.8583,3.8583,3.7735,3.7735,22800.0],["1999-06-10",3.8159,3.8159,3.7735,3.7735,21700.0],["1999-06-11",3.7735,3.9431,3.7735,3.8583,20100.0],["1999-06-14",3.8583,3.9007,3.8583,3.9007,6000.0],["1999-06-15",3.8583,4.1339,3.8583,4.0279,428300.0],["1999-06-16",4.0067,4.1127,4.0067,4.1127,64200.0],["1999-06-17",4.0703,4.1127,4.0279,4.0491,123700.0],["1999-06-18",4.0279,4.0703,4.0279,4.0491,7500.0],["1999-06-21",4.0703,4.0915,4.0703,4.0703,52200.0],["1999-06-22",4.0915,4.1975,4.0279,4.0915,45500.0],["1999-06-23",4.1551,4.3247,4.1551,4.2399,27300.0],["1999-06-24",4.3247,4.3247,4.0279,4.0279,13700.0],["1999-06-25",4.0597,4.0597,3.9431,3.9431,31900.0],["1999-06-28",3.9855,3.9855,3.8583,3.8583,10500.0],["1999-06-29",3.8371,4.0279,3.8371,4.0279,14800.0],["1999-06-30",4.0703,4.1975,3.9855,4.0703,24300.0],["1999-07-01",4.0279,4.0703,3.9219,3.9219,51500.0],["1999-07-02",3.9643,3.9855,3.9219,3.9219,25800.0],["1999-07-06",3.9855,3.9855,3.8583,3.9007,13600.0],["1999-07-07",3.8583,3.9007,3.8371,3.8583,9000.0],["1999-07-08",3.8371,3.9007,3.8371,3.8371,22600.0],["1999-07-09",3.9007,3.9007,3.8371,3.8371,15600.0],["1999-07-12",3.8159,3.9007,3.7735,3.7947,29800.0],["1999-07-13",3.7947,3.9007,3.7947,3.8159,18400.0],["1999-07-14",3.8583,3.8583,3.7311,3.7735,26900.0],["1999-07-15",3.7841,3.7841,3.6251,3.6887,43500.0],["1999-07-16",3.6463,3.6887,3.5615,3.6039,114300.0],["1999-07-19",3.4979,3.5191,3.3919,3.3919,84000.0],["1999-07-20",3.3707,3.4343,3.3707,3.3919,35300.0],["1999-07-21",3.3919,3.4979,3.3919,3.3919,74200.0],["1999-07-22",3.4767,3.9431,3.4767,3.7735,43600.0],["1999-07-23",3.5615,3.7735,3.5615,3.7735,8100.0],["1999-07-26",3.6039,3.7735,3.5615,3.5615,15800.0],["1999-07-27",3.5615,3.6039,3.4767,3.4767,39100.0],["1999-07-28",3.4767,3.6039,3.4131,3.4343,20100.0],["1999-07-29",3.4131,3.4555,3.1375,3.3919,87300.0],["1999-07-30",3.3919,3.3919,3.3495,3.3919,59000.0],["1999-08-02",3.3283,3.4343,3.3283,3.3283,700.0],["1999-08-03",3.3495,3.4343,3.3495,3.3495,9700.0],["1999-08-04",3.4343,3.4343,3.2435,3.3919,15800.0],["1999-08-05",3.2647,3.3919,2.7347,3.3919,378800.0],["1999-08-06",3.3919,3.5615,3.3919,3.5191,58600.0],["1999-08-09",3.4343,3.4767,3.4343,3.4767,2700.0],["1999-08-10",3.4131,3.4131,3.2647,3.3071,6100.0],["1999-08-11",3.2859,3.4343,3.2859,3.4131,8000.0],["1999-08-12",3.4555,3.5191,3.2859,3.3919,49300.0],["1999-08-13",3.3071,3.3495,2.7135,3.2223,109600.0],["1999-08-16",3.2223,3.2223,3.0951,3.1799,8000.0],["1999-08-17",3.0527,3.1799,2.9255,3.1799,2600.0],["1999-08-18",3.0527,3.0527,2.9679,2.9679,7200.0],["1999-08-19",3.0951,3.0951,3.0103,3.0951,25400.0],["1999-08-20",3.0527,3.0951,2.9255,2.9679,59400.0],["1999-08-23",2.9679,3.0103,2.8407,2.9255,26500.0],["1999-08-24",2.8619,2.9255,2.8407,2.8831,29600.0],["1999-08-25",2.8407,2.9255,2.8407,2.9255,39600.0],["1999-08-26",2.8407,2.8831,2.6711,2.7135,42500.0],["1999-08-27",2.7135,2.8831,2.7135,2.7983,20400.0],["1999-08-30",2.8831,2.8831,2.7135,2.7135,5200.0],["1999-08-31",2.8831,2.9255,2.8831,2.9255,5100.0],["1999-09-01",2.9679,2.9679,2.9255,2.9679,22300.0],["1999-09-02",2.9679,2.9679,2.7983,2.7983,44800.0],["1999-09-03",2.9467,3.2223,2.8195,3.0527,15700.0],["1999-09-07",3.0951,3.1799,3.0103,3.1375,8900.0],["1999-09-08",3.1799,3.1799,3.0527,3.0951,33300.0],["1999-09-09",3.0527,3.0951,3.0103,3.0103,32600.0],["1999-09-10",3.0951,3.0951,3.0103,3.0527,9800.0],["1999-09-13",3.0527,3.0527,3.0103,3.0103,7300.0],["1999-09-14",3.0951,3.0951,2.9679,3.0951,17800.0],["1999-09-15",3.0951,3.0951,2.8407,2.8407,30600.0],["1999-09-16",2.8407,2.8831,2.7135,2.8831,23700.0],["1999-09-17",2.9043,3.0103,2.8831,3.0103,7100.0],["1999-09-20",3.0103,3.0103,2.9043,2.9043,28200.0],["1999-09-21",2.9043,3.0103,2.8407,2.8407,67100.0],["1999-09-22",2.8831,2.9255,2.8831,2.8831,28400.0],["1999-09-23",2.9255,2.9255,2.7983,2.7983,22400.0],["1999-09-24",2.7135,2.7347,2.4167,2.6711,108000.0],["1999-09-27",2.6075,2.7983,2.5863,2.6287,25800.0],["1999-09-28",2.6075,2.6287,2.4167,2.6287,20100.0],["1999-09-29",2.6287,2.6287,2.5227,2.5439,16900.0],["1999-09-30",2.5439,2.5439,2.5015,2.5227,14200.0],["1999-10-01",2.5015,2.5439,2.3743,2.5227,54200.0],["1999-10-04",2.5227,2.5863,2.4591,2.5227,169300.0],["1999-10-05",2.5227,2.5651,2.5015,2.5439,109100.0],["1999-10-06",2.5227,2.5651,2.5015,2.5227,40800.0],["1999-10-07",2.5227,2.7135,2.5015,2.5227,83400.0],["1999-10-08",2.5651,2.7135,2.5651,2.6287,51200.0],["1999-10-11",2.6711,2.7983,2.6711,2.7135,164600.0],["1999-10-12",2.7347,2.7347,2.6923,2.6923,74700.0],["1999-10-13",2.7135,2.7347,2.6923,2.6923,89300.0],["1999-10-14",2.7135,2.8831,2.6923,2.8831,72500.0],["1999-10-15",2.9043,3.6251,2.8407,3.0103,189400.0],["1999-10-18",3.3919,3.4343,3.0951,3.2647,63400.0],["1999-10-19",3.0527,3.2223,2.9679,3.0527,41300.0],["1999-10-20",3.0527,3.2223,3.0527,3.1799,21300.0],["1999-10-21",3.2223,3.2223,2.9679,3.1375,17400.0],["1999-10-22",3.1799,3.1799,2.6711,2.7135,96100.0],["1999-10-25",2.7559,3.0527,2.7559,2.8407,22600.0],["1999-10-26",2.7983,3.0951,2.7983,3.0951,37900.0],["1999-10-27",2.9891,3.0951,2.8831,2.9255,12400.0],["1999-10-28",2.8831,3.1375,2.8831,3.1375,18600.0],["1999-10-29",3.1163,3.3495,3.0527,3.1799,54000.0],["1999-11-01",3.1799,3.2223,3.1375,3.2223,9000.0],["1999-11-02",3.0951,3.1375,3.0527,3.0527,8300.0],["1999-11-03",3.0951,3.2647,2.9679,2.9679,38400.0],["1999-11-04",3.0527,3.0527,2.8831,3.0527,51000.0],["1999-11-05",3.0527,3.0527,2.8831,2.9679,45400.0],["1999-11-08",3.1375,3.2647,2.9679,3.1375,48100.0],["1999-11-09",3.0527,3.3707,3.0527,3.3707,66800.0],["1999-11-10",3.2223,3.3919,3.2223,3.3919,34000.0],["1999-11-11",3.3919,3.6887,3.3919,3.4343,60500.0],["1999-11-12",3.4767,3.4767,3.3071,3.3071,53600.0],["1999-11-15",3.3495,3.3919,2.9255,2.9255,41300.0],["1999-11-16",2.9467,2.9679,2.8831,2.8831,38300.0],["1999-11-17",2.8831,2.9679,2.8195,2.8195,40700.0],["1999-11-18",2.8195,2.9043,2.7771,2.7771,41500.0],["1999-11-19",2.8195,2.8619,2.7771,2.7983,16900.0],["1999-11-22",2.8831,2.8831,2.7771,2.7771,23700.0],["1999-11-23",2.7983,2.7983,2.7347,2.7347,50500.0],["1999-11-24",2.7983,2.8407,2.7347,2.7983,25200.0],["1999-11-26",2.8407,2.8407,2.7771,2.7771,4900.0],["1999-11-29",2.8831,2.9255,2.7771,2.7983,63100.0],["1999-11-30",2.8831,2.9679,2.7983,2.8407,123800.0],["1999-12-01",2.8831,3.0527,2.8831,2.8831,45900.0],["1999-12-02",2.8831,3.3495,2.8831,3.2223,329600.0],["1999-12-03",3.3495,3.3495,3.1799,3.2223,71100.0],["1999-12-06",3.1587,3.2223,3.0951,3.0951,17400.0],["1999-12-07",3.1799,3.1799,2.9255,2.9255,70300.0],["1999-12-08",2.9255,3.2223,2.9255,2.9679,46600.0],["1999-12-09",3.0527,3.1375,2.9255,3.0527,29100.0],["1999-12-10",3.1375,3.1375,3.0103,3.1375,20100.0],["1999-12-13",3.1799,3.1799,3.0103,3.0527,43100.0],["1999-12-14",3.1375,3.1799,2.8407,3.0527,56500.0],["1999-12-15",3.0527,3.0527,2.8407,2.8407,36900.0],["1999-12-16",2.8831,3.0527,2.8619,2.9679,22100.0],["1999-12-17",2.9679,3.0527,2.9255,3.0527,13200.0],["1999-12-20",3.0527,3.0527,2.9255,2.9255,6800.0],["1999-12-21",2.9467,3.0527,2.9255,3.0103,29900.0],["1999-12-22",2.9255,3.0103,2.8831,2.8831,39700.0],["1999-12-23",2.7983,2.9679,2.7983,2.8831,80400.0],["1999-12-27",2.8831,3.0527,2.7983,2.8831,39700.0],["1999-12-28",2.9043,3.0527,2.7983,2.8831,362200.0],["1999-12-29",2.8831,2.9679,2.7983,2.8831,55500.0],["1999-12-30",2.9043,3.0951,2.8831,3.0527,50900.0],["1999-12-31",3.1375,3.1799,2.9255,3.1375,186800.0],["2000-01-03",2.9679,3.4343,2.9255,3.3495,61300.0],["2000-01-04",3.1375,3.3919,3.0103,3.0527,20500.0],["2000-01-05",3.0527,3.4343,3.0527,3.3919,54900.0],["2000-01-06",3.3813,3.7735,3.3813,3.7735,124000.0],["2000-01-07",4.1551,4.3247,3.9007,4.0703,341900.0],["2000-01-10",4.791,4.8758,4.4943,4.6214,159800.0],["2000-01-11",4.7486,4.8334,4.2823,4.3247,127100.0],["2000-01-12",4.3247,4.4519,3.7735,4.0279,173900.0],["2000-01-13",3.9855,4.3671,3.9431,4.1127,69600.0],["2000-01-14",4.1339,4.3671,4.1127,4.1551,23700.0],["2000-01-18",4.1127,4.2823,4.0703,4.1127,33000.0],["2000-01-19",4.1127,4.3247,4.0703,4.3247,34200.0],["2000-01-20",4.4095,4.7486,4.3247,4.7274,54800.0],["2000-01-21",4.7168,4.7168,4.3883,4.4307,14900.0],["2000-01-24",4.4412,4.4518,4.2399,4.3459,41000.0],["2000-01-25",4.3141,4.3459,4.2399,4.2399,23700.0],["2000-01-26",4.2399,4.4095,4.1975,4.1975,89100.0],["2000-01-27",4.2823,4.3671,4.1763,4.2823,34500.0],["2000-01-28",4.0703,4.3247,4.0703,4.0703,47400.0],["2000-01-31",4.1127,4.3247,4.1127,4.1975,54000.0],["2000-02-01",4.2823,4.4095,4.0915,4.0915,150000.0],["2000-02-02",4.1551,4.2823,4.1551,4.1551,106000.0],["2000-02-03",4.2823,4.2823,4.1551,4.1551,65400.0],["2000-02-04",4.1869,4.2823,4.0915,4.1975,46500.0],["2000-02-07",4.1551,4.2823,4.1127,4.1551,70100.0],["2000-02-08",4.1551,4.4095,4.1551,4.4095,33200.0],["2000-02-09",4.4095,4.7486,4.2399,4.6214,127100.0],["2000-02-10",4.6214,5.6814,4.5366,5.5542,533800.0],["2000-02-11",5.5542,5.5966,5.1196,5.2574,151600.0],["2000-02-14",5.2256,5.5118,5.1938,5.5118,140300.0],["2000-02-15",5.533,6.1054,5.5118,6.1054,240300.0],["2000-02-16",6.0842,6.3598,5.639,5.7238,182000.0],["2000-02-17",5.8934,6.063,5.7662,5.851,106300.0],["2000-02-18",5.9358,6.063,5.9358,6.0206,94800.0],["2000-02-22",5.7662,5.9358,5.2574,5.8934,115900.0],["2000-02-23",5.8934,5.9358,5.5966,5.8086,66000.0],["2000-02-24",5.8086,5.8934,5.1726,5.4694,60900.0],["2000-02-25",5.4694,5.5542,5.3846,5.5118,44600.0],["2000-02-28",5.5118,5.5542,5.3846,5.427,57800.0],["2000-02-29",5.3422,5.4694,5.3422,5.4482,118500.0],["2000-03-01",5.427,5.4694,5.3422,5.4058,56000.0],["2000-03-02",5.427,5.427,5.0454,5.427,54000.0],["2000-03-03",5.3422,5.4694,5.3422,5.427,65900.0],["2000-03-06",5.427,5.5118,5.3846,5.5118,57200.0],["2000-03-07",5.427,5.427,5.0878,5.2574,38300.0],["2000-03-08",5.2574,5.427,5.1726,5.2998,47700.0],["2000-03-09",5.2998,5.2998,4.4519,4.9606,214900.0],["2000-03-10",5.003,5.3422,4.9606,5.2574,29600.0],["2000-03-13",5.427,5.427,5.215,5.2998,69400.0],["2000-03-14",5.215,5.215,4.9606,5.1726,24400.0],["2000-03-15",5.0878,5.427,5.0878,5.3422,38600.0],["2000-03-16",5.3422,6.1054,5.3422,5.851,152300.0],["2000-03-17",5.7662,5.851,5.639,5.6814,50300.0],["2000-03-20",5.7238,5.7662,5.5542,5.7662,73000.0],["2000-03-21",6.063,6.063,5.2786,5.427,41500.0],["2000-03-22",5.4906,5.7238,5.427,5.7238,42200.0],["2000-03-23",5.6814,5.9358,5.427,5.9358,79600.0],["2000-03-24",5.9358,6.1054,5.7662,6.1054,203500.0],["2000-03-27",6.1054,6.1054,5.8086,5.8086,41700.0],["2000-03-28",5.851,5.9358,5.8086,5.8934,47600.0],["2000-03-29",5.851,5.9358,5.427,5.5118,61400.0],["2000-03-30",5.427,5.5966,5.2574,5.427,67700.0],["2000-03-31",5.427,5.5118,5.3422,5.427,40800.0],["2000-04-03",5.3422,5.427,4.9182,5.0878,120300.0],["2000-04-04",5.2574,5.5966,5.1302,5.3422,82100.0],["2000-04-05",5.1726,5.3846,5.1726,5.3422,59200.0],["2000-04-06",5.1726,5.5118,5.1726,5.5118,51200.0],["2000-04-07",5.5118,5.5118,5.1302,5.2574,31400.0],["2000-04-10",5.427,5.5966,5.427,5.5542,43400.0],["2000-04-11",5.3422,5.4906,5.3422,5.3846,52400.0],["2000-04-12",5.3422,5.7662,5.3422,5.7662,100500.0],["2000-04-13",5.7662,5.8086,5.5966,5.7662,51900.0],["2000-04-14",5.9358,5.9358,4.7486,5.2786,95100.0],["2000-04-17",5.1302,5.3422,5.0878,5.215,27800.0],["2000-04-18",5.2574,5.851,5.215,5.7662,34800.0],["2000-04-19",5.7874,5.8934,5.6814,5.851,82800.0],["2000-04-20",5.8086,5.851,5.7238,5.851,6000.0],["2000-04-24",5.8298,5.851,5.3846,5.3846,45500.0],["2000-04-25",5.4694,5.5118,5.3846,5.427,19500.0],["2000-04-26",5.4906,5.5542,5.3846,5.5542,43200.0],["2000-04-27",5.5542,5.6814,5.3846,5.5118,47500.0],["2000-04-28",5.427,5.5966,5.3846,5.5966,44500.0],["2000-05-01",5.427,5.5118,5.427,5.427,23700.0],["2000-05-02",5.427,5.8086,5.427,5.8086,208000.0],["2000-05-03",5.7238,5.7874,5.427,5.5966,69000.0],["2000-05-04",5.5118,5.6814,5.5118,5.6814,27700.0],["2000-05-05",5.4376,5.5542,5.4376,5.5542,8600.0],["2000-05-08",5.4694,5.5966,5.4694,5.5966,27600.0],["2000-05-09",5.5966,5.5966,5.4906,5.5542,72300.0],["2000-05-10",5.5542,5.6814,5.5542,5.5966,52200.0],["2000-05-11",5.7238,6.699,5.7238,6.487,116000.0],["2000-05-12",6.4022,6.699,6.275,6.6142,72900.0],["2000-05-15",6.7838,6.7838,6.2326,6.3598,125900.0],["2000-05-16",6.275,6.4022,6.275,6.3174,30000.0],["2000-05-17",6.4446,6.4446,6.3174,6.3598,25600.0],["2000-05-18",6.3598,6.4446,6.275,6.3174,45300.0],["2000-05-19",6.275,6.6142,6.2326,6.6142,36700.0],["2000-05-22",6.5294,6.6142,6.4446,6.487,28400.0],["2000-05-23",6.4446,6.4446,6.1902,6.275,18000.0],["2000-05-24",6.2326,6.275,5.9782,6.1054,88200.0],["2000-05-25",5.9782,6.1902,5.9358,5.9358,26000.0],["2000-05-26",6.1054,6.1054,5.5966,5.7238,64600.0],["2000-05-30",5.4694,5.6814,5.427,5.5542,34400.0],["2000-05-31",5.6814,5.9358,5.639,5.6814,41200.0],["2000-06-01",5.639,5.851,5.639,5.851,20600.0],["2000-06-02",5.8086,6.0206,5.8086,6.0206,36800.0],["2000-06-05",5.9994,6.1054,5.9782,6.0206,27800.0],["2000-06-06",6.0206,6.0206,5.9782,6.0206,23300.0],["2000-06-07",5.9994,6.0842,5.9358,6.0842,34600.0],["2000-06-08",6.0206,6.0206,5.9358,5.9358,33200.0],["2000-06-09",5.851,5.8934,5.8086,5.851,114900.0],["2000-06-12",5.9358,5.9358,5.8086,5.8086,14400.0],["2000-06-13",5.7556,5.7662,5.7238,5.7238,4400.0],["2000-06-14",5.851,5.851,5.6814,5.7238,41200.0],["2000-06-15",5.639,5.7662,5.639,5.6814,52600.0],["2000-06-16",5.7662,5.7662,5.6814,5.6814,27500.0],["2000-06-19",5.6814,5.7026,5.639,5.6814,29400.0],["2000-06-20",5.7238,5.7238,5.639,5.639,7600.0],["2000-06-21",5.6814,5.8086,5.6602,5.7662,39500.0],["2000-06-22",5.7662,5.8086,5.7238,5.7238,9200.0],["2000-06-23",5.745,5.8086,5.6814,5.7662,22800.0],["2000-06-26",5.6814,5.7662,5.6814,5.7662,69700.0],["2000-06-27",5.7238,5.7662,5.7238,5.745,27100.0],["2000-06-28",5.7238,5.8086,5.7238,5.7238,67600.0],["2000-06-29",5.7662,5.7662,5.6814,5.6814,19400.0],["2000-06-30",5.6814,5.7238,5.639,5.639,10300.0],["2000-07-03",5.6814,5.7026,5.6814,5.6814,16300.0],["2000-07-05",5.6814,5.7662,5.6602,5.745,39400.0],["2000-07-06",5.745,5.745,5.427,5.639,132100.0],["2000-07-07",5.5542,5.6814,5.5542,5.6814,33800.0],["2000-07-10",5.6814,5.6814,5.5966,5.5966,14100.0],["2000-07-11",5.5966,5.5966,5.4694,5.4694,40700.0],["2000-07-12",5.5118,5.8086,5.5118,5.6814,74100.0],["2000-07-13",5.6814,5.8086,5.6814,5.7662,49600.0],["2000-07-14",5.8086,5.9358,5.6814,5.9358,64300.0],["2000-07-17",5.6814,5.8934,5.6814,5.7662,55200.0],["2000-07-18",5.8086,5.8086,5.5966,5.6814,43400.0],["2000-07-19",5.8086,5.8086,5.6814,5.7662,37900.0],["2000-07-20",5.851,5.9358,5.7662,5.9358,92000.0],["2000-07-21",6.0206,6.0206,5.8934,5.9358,41300.0],["2000-07-24",5.851,6.0842,5.7238,5.7238,46700.0],["2000-07-25",5.7662,5.851,5.7662,5.7662,30600.0],["2000-07-26",5.8086,5.851,5.7238,5.8086,67000.0],["2000-07-27",5.8086,5.9358,5.7662,5.9358,84100.0],["2000-07-28",5.6814,5.8934,5.6814,5.8934,61400.0],["2000-07-31",5.8934,5.9782,5.7662,5.8722,72500.0],["2000-08-01",5.8722,6.0206,5.8086,6.0206,261400.0],["2000-08-02",6.0206,6.0206,5.851,5.8934,42600.0],["2000-08-03",5.851,6.0206,5.851,5.957,141100.0],["2000-08-04",5.957,5.9782,5.851,5.851,146000.0],["2000-08-07",5.9146,6.2326,5.851,6.2326,30700.0],["2000-08-08",6.1478,6.3598,6.1478,6.1902,64300.0],["2000-08-09",6.169,6.4022,6.1054,6.4022,67000.0],["2000-08-10",6.487,6.699,6.4446,6.699,92600.0],["2000-08-11",6.7414,6.7838,6.5718,6.699,65600.0],["2000-08-14",6.8474,7.123,6.7838,6.805,305400.0],["2000-08-15",6.7202,6.7838,6.3598,6.6566,130600.0],["2000-08-16",6.6142,7.4198,6.6142,7.123,191600.0],["2000-08-17",7.1442,7.5893,7.1442,7.5045,393200.0],["2000-08-18",7.5469,7.5681,7.2502,7.3774,185200.0],["2000-08-21",7.4621,7.4621,7.2926,7.335,76600.0],["2000-08-22",7.2926,7.2926,7.0382,7.123,81600.0],["2000-08-23",7.123,7.1654,6.911,6.9534,63600.0],["2000-08-24",6.9534,7.2926,6.9534,7.2078,52800.0],["2000-08-25",7.1866,7.1866,6.911,6.9534,17800.0],["2000-08-28",7.0594,7.123,6.8686,7.0382,30400.0],["2000-08-29",6.7838,6.8262,6.487,6.7838,83100.0],["2000-08-30",6.7626,6.7838,6.5718,6.5718,45800.0],["2000-08-31",6.593,6.7414,6.5718,6.699,39400.0],["2000-09-01",6.699,6.7838,6.6566,6.699,19500.0],["2000-09-05",6.6566,6.699,6.593,6.699,36800.0],["2000-09-06",6.6142,6.699,6.6142,6.699,36800.0],["2000-09-07",6.6142,6.6566,6.4658,6.6142,45100.0],["2000-09-08",6.4446,6.5718,6.381,6.381,149200.0],["2000-09-11",6.381,6.5294,6.381,6.4022,18600.0],["2000-09-12",6.4446,6.4446,6.275,6.4022,106000.0],["2000-09-13",6.3598,6.4022,6.1054,6.1054,104900.0],["2000-09-14",6.1478,6.275,6.1054,6.1478,17500.0],["2000-09-15",6.275,6.275,5.9358,6.0206,40400.0],["2000-09-18",5.6814,5.8086,5.321,5.3422,63500.0],["2000-09-19",5.3634,5.5118,5.2998,5.3846,79800.0],["2000-09-20",5.3846,5.427,5.3422,5.3634,19700.0],["2000-09-21",5.3422,5.3422,4.7486,5.1726,63900.0],["2000-09-22",4.897,5.5542,4.8758,5.5542,59800.0],["2000-09-25",5.427,5.5118,5.0878,5.215,118700.0],["2000-09-26",5.3846,5.427,5.3422,5.3422,15600.0],["2000-09-27",5.3846,5.3846,5.1302,5.215,43800.0],["2000-09-28",5.3422,5.4694,5.215,5.4694,27300.0],["2000-09-29",5.4058,5.4694,5.0878,5.1302,75600.0],["2000-10-02",5.2574,5.3422,4.791,4.8334,101200.0],["2000-10-03",4.8758,4.8758,4.7062,4.791,159100.0],["2000-10-04",4.791,5.2998,4.7486,5.1302,128900.0],["2000-10-05",5.0878,5.0878,4.8334,4.897,24700.0],["2000-10-06",4.8758,4.8758,4.7698,4.8758,56900.0],["2000-10-09",4.9182,4.9182,4.7486,4.7486,84300.0],["2000-10-10",4.8122,4.8122,4.7486,4.7698,53600.0],["2000-10-11",4.7698,4.791,4.7486,4.7486,88500.0],["2000-10-12",4.791,4.791,4.6214,4.6638,73500.0],["2000-10-13",4.6638,4.6638,4.4942,4.5048,72100.0],["2000-10-16",4.5048,4.6214,4.0915,4.1127,186300.0],["2000-10-17",4.0703,4.1975,3.9007,4.0279,268700.0],["2000-10-18",3.9855,4.1551,3.7311,4.0703,242400.0],["2000-10-19",4.1127,4.1551,3.9007,3.9855,123500.0],["2000-10-20",4.0703,4.1551,3.9007,4.1551,307000.0],["2000-10-23",4.1127,4.1551,3.9855,4.0703,203700.0],["2000-10-24",4.0279,4.0703,3.9007,4.0279,188900.0],["2000-10-25",3.9537,3.9855,3.8159,3.9431,66600.0],["2000-10-26",3.9431,3.9855,3.8159,3.9007,103500.0],["2000-10-27",3.9007,4.1127,3.9007,4.0703,113800.0],["2000-10-30",4.1657,4.4307,4.1657,4.1975,114800.0],["2000-10-31",4.3247,4.3247,4.1551,4.1975,134500.0],["2000-11-01",4.2823,4.2823,4.1551,4.2399,89500.0],["2000-11-02",4.1975,4.2399,4.1127,4.1975,94800.0],["2000-11-03",4.1551,4.1975,4.1127,4.1127,44400.0],["2000-11-06",4.1975,4.1975,4.1127,4.1551,43200.0],["2000-11-07",4.1551,4.1551,4.0703,4.1551,56000.0],["2000-11-08",4.1551,4.1551,4.0915,4.1551,49000.0],["2000-11-09",4.0703,4.1127,4.0703,4.0703,53300.0],["2000-11-10",4.0703,4.4942,4.0703,4.3247,58900.0],["2000-11-13",4.4836,4.579,4.2823,4.4519,147000.0],["2000-11-14",4.8652,5.0878,4.7062,4.9182,209600.0],["2000-11-15",4.8864,4.9182,4.6214,4.9182,124100.0],["2000-11-16",4.9606,4.9606,4.7486,4.8334,44900.0],["2000-11-17",4.8334,4.9182,4.6638,4.791,72600.0],["2000-11-20",4.7486,4.791,4.6214,4.791,49800.0],["2000-11-21",4.8228,4.8334,4.6638,4.7486,14200.0],["2000-11-22",4.6638,4.6638,4.4095,4.4095,12600.0],["2000-11-24",4.4942,4.791,4.3671,4.791,9700.0],["2000-11-27",4.791,4.791,4.6638,4.7698,90100.0],["2000-11-28",4.7062,4.7062,4.4095,4.579,32200.0],["2000-11-29",4.5048,4.5048,4.2823,4.4519,28600.0],["2000-11-30",4.2823,4.4943,4.1975,4.4943,99100.0],["2000-12-01",4.4943,4.579,4.3671,4.3671,149200.0],["2000-12-04",4.5366,4.7486,4.3671,4.5366,69800.0],["2000-12-05",4.5472,4.7062,4.4942,4.5154,21500.0],["2000-12-06",4.4731,4.9182,4.3247,4.8334,191200.0],["2000-12-07",4.7486,5.003,4.7486,4.8758,65900.0],["2000-12-08",4.7486,4.8758,4.7486,4.8334,53600.0],["2000-12-11",4.791,5.215,4.791,5.1726,46400.0],["2000-12-12",5.003,5.215,5.003,5.215,13300.0],["2000-12-13",5.1302,5.215,5.0454,5.215,23200.0],["2000-12-14",5.215,5.2574,5.0454,5.0454,52000.0],["2000-12-15",5.0454,5.1302,4.9606,5.1302,144700.0],["2000-12-18",5.1408,5.427,5.0454,5.427,99300.0],["2000-12-19",5.5118,5.639,5.2574,5.3846,105300.0],["2000-12-20",5.1302,5.2574,4.8758,5.0454,35700.0],["2000-12-21",5.1726,5.2574,5.0878,5.2574,140300.0],["2000-12-22",5.2574,5.5966,5.215,5.3846,72200.0],["2000-12-26",5.2998,5.5118,5.0878,5.3422,81800.0],["2000-12-27",5.2998,5.427,5.2998,5.427,43100.0],["2000-12-28",5.427,5.427,5.2574,5.2574,287100.0],["2000-12-29",5.1726,5.5542,5.0878,5.3846,117500.0],["2001-01-02",5.3846,5.427,5.3422,5.3846,122800.0],["2001-01-03",5.1726,5.427,5.1302,5.3422,24000.0],["2001-01-04",5.2574,5.427,5.0878,5.2574,20700.0],["2001-01-05",5.0878,5.109,4.579,4.7486,20200.0],["2001-01-08",4.7592,4.8334,4.7486,4.791,4500.0],["2001-01-09",4.8122,4.9606,4.791,4.9606,3800.0],["2001-01-10",5.003,5.427,5.003,5.3846,64700.0],["2001-01-11",5.3422,5.639,5.2998,5.5966,155600.0],["2001-01-12",5.5542,5.7238,5.5542,5.6814,44400.0],["2001-01-16",5.5966,5.7662,5.427,5.5966,241800.0],["2001-01-17",5.5966,5.5966,5.5966,5.5966,46600.0],["2001-01-18",5.5966,5.7238,5.5966,5.6814,8700.0],["2001-01-19",5.6814,5.8934,5.5118,5.5118,146400.0],["2001-01-22",5.7662,5.7662,5.3422,5.427,368800.0],["2001-01-23",5.427,5.427,5.1726,5.2998,49900.0],["2001-01-24",5.321,5.3422,5.2574,5.3422,10600.0],["2001-01-25",5.3422,5.5118,5.2998,5.3846,55200.0],["2001-01-26",5.5118,5.7662,5.2998,5.5966,24600.0],["2001-01-29",5.6072,5.6602,5.533,5.6602,10700.0],["2001-01-30",5.5966,5.7662,5.4694,5.639,39500.0],["2001-01-31",5.851,5.851,5.5966,5.7662,3100.0],["2001-02-01",5.7662,6.1054,5.7662,6.1054,116000.0],["2001-02-02",6.0206,6.0206,5.5542,5.7238,211500.0],["2001-02-05",5.7238,5.9358,5.5966,5.9358,14000.0],["2001-02-06",5.8934,5.9358,5.6814,5.7238,8600.0],["2001-02-07",5.6814,5.851,5.4694,5.851,7500.0],["2001-02-08",5.5966,5.5966,5.427,5.5118,21800.0],["2001-02-09",5.5118,5.5118,5.4694,5.5118,12800.0],["2001-02-12",5.427,5.427,5.2574,5.2574,30600.0],["2001-02-13",5.2574,5.427,5.1726,5.427,35000.0],["2001-02-14",5.427,5.5966,5.2998,5.4694,9500.0],["2001-02-15",5.3422,5.4482,5.3422,5.427,6200.0],["2001-02-16",5.427,5.427,5.2574,5.2574,8100.0],["2001-02-20",5.2574,5.2574,5.2574,5.2574,5800.0],["2001-02-21",5.2574,5.2574,5.0878,5.1938,15000.0],["2001-02-22",5.0242,5.0878,4.9182,4.9182,48500.0],["2001-02-23",5.003,5.1938,4.9182,5.0878,28000.0],["2001-02-26",5.1726,5.1726,5.0878,5.1302,7500.0],["2001-02-27",5.2574,5.3846,5.2574,5.3846,2500.0],["2001-02-28",5.2574,5.2574,4.9182,4.9394,21000.0],["2001-03-01",4.9394,5.003,4.8758,4.9182,15700.0],["2001-03-02",4.9182,5.1302,4.8758,5.003,20500.0],["2001-03-05",5.0454,5.3422,5.0454,5.3422,12300.0],["2001-03-06",5.427,5.427,5.2998,5.2998,20400.0],["2001-03-07",5.2362,5.2574,5.1726,5.215,35800.0],["2001-03-08",5.3422,5.3422,5.1726,5.2998,28200.0],["2001-03-09",5.2574,5.3422,4.8334,5.2998,21300.0],["2001-03-12",4.8334,5.0878,4.8334,4.9182,34900.0],["2001-03-13",4.8334,5.1726,4.8334,5.003,20100.0],["2001-03-14",5.003,5.1302,4.9182,4.9182,26900.0],["2001-03-15",4.9606,5.0454,4.9182,4.9182,6400.0],["2001-03-16",4.9182,4.9606,4.685,4.791,76200.0],["2001-03-19",4.7698,4.8334,4.7486,4.8334,6200.0],["2001-03-20",4.8652,4.8758,4.7486,4.7486,8900.0],["2001-03-21",4.791,4.8758,4.7486,4.791,21700.0],["2001-03-22",4.7486,4.791,4.685,4.7486,24700.0],["2001-03-23",4.7804,4.9182,4.7486,4.9182,26800.0],["2001-03-26",4.7486,4.8758,4.7486,4.791,8500.0],["2001-03-27",4.7698,4.9394,4.7698,4.8758,29300.0],["2001-03-28",4.9394,5.3422,4.9182,5.215,42200.0],["2001-03-29",5.1726,5.2362,5.0454,5.0878,29300.0],["2001-03-30",5.2044,5.427,4.6638,4.8122,233300.0],["2001-04-02",4.8758,4.9606,4.791,4.791,31300.0],["2001-04-03",4.7698,4.8122,4.7062,4.7062,70800.0],["2001-04-04",4.7062,4.8334,4.685,4.7274,27600.0],["2001-04-05",4.7062,4.7486,4.7062,4.7486,11700.0],["2001-04-06",4.7274,4.7274,4.7062,4.7062,7500.0],["2001-04-09",4.7147,4.7486,4.7147,4.7283,16900.0],["2001-04-10",4.7486,4.8707,4.7486,4.8029,36000.0],["2001-04-11",4.864,4.864,4.7961,4.8165,10600.0],["2001-04-12",4.7961,4.8233,4.7283,4.7283,12900.0],["2001-04-16",4.7215,4.7758,4.7147,4.7215,7300.0],["2001-04-17",4.7419,4.7419,4.7215,4.7215,3000.0],["2001-04-18",4.7215,4.8029,4.7147,4.7486,23900.0],["2001-04-19",4.7147,4.7215,4.6944,4.7012,16600.0],["2001-04-20",4.7215,4.7215,4.5519,4.5655,41000.0],["2001-04-23",4.6062,4.613,4.5519,4.5723,24500.0],["2001-04-24",4.5451,4.5587,4.5451,4.5519,6900.0],["2001-04-25",4.5519,4.613,4.5519,4.5858,4800.0],["2001-04-26",4.6944,4.7893,4.6401,4.7893,1400.0],["2001-04-27",4.6876,4.83,4.6876,4.7961,43300.0],["2001-04-30",4.8504,5.0607,4.8504,5.0607,26600.0],["2001-05-01",4.9861,4.9861,4.6808,4.7147,21700.0],["2001-05-02",4.6808,5.0336,4.6808,5.0336,25400.0],["2001-05-03",4.8843,4.8911,4.8843,4.8911,2800.0],["2001-05-04",4.8979,4.9454,4.7012,4.9454,10200.0],["2001-05-07",4.925,5.0743,4.9182,5.0743,16700.0],["2001-05-08",4.9522,5.1828,4.9522,5.1489,70800.0],["2001-05-09",5.1217,5.1964,5.1217,5.1828,26900.0],["2001-05-10",5.1285,5.2235,5.1285,5.2235,85200.0],["2001-05-11",5.0878,5.3049,5.0539,5.2574,75700.0],["2001-05-14",5.2167,5.366,5.2167,5.366,51000.0],["2001-05-15",5.2235,5.2506,4.6808,4.9522,74100.0],["2001-05-16",4.9047,4.9115,4.7826,4.8436,26800.0],["2001-05-17",4.7826,5.0607,4.7758,4.864,24100.0],["2001-05-18",4.7961,4.8843,4.7554,4.7622,40000.0],["2001-05-21",4.7622,4.8368,4.7147,4.83,29900.0],["2001-05-22",4.7893,4.8504,4.7079,4.8504,35900.0],["2001-05-23",4.8504,4.8504,4.7554,4.7554,18700.0],["2001-05-24",4.7351,4.8233,4.7351,4.7893,7500.0],["2001-05-25",4.7893,4.7893,4.7419,4.7419,9800.0],["2001-05-29",4.7758,4.7758,4.7419,4.7419,900.0],["2001-05-30",4.7419,4.7622,4.7419,4.7554,7700.0],["2001-05-31",4.7486,4.9522,4.7419,4.8504,22800.0],["2001-06-01",4.864,4.9589,4.8504,4.9589,11100.0],["2001-06-04",4.8911,4.9861,4.8911,4.9589,14600.0],["2001-06-05",4.9182,4.9861,4.8843,4.9182,120700.0],["2001-06-06",4.9522,4.9522,4.9386,4.9386,8000.0],["2001-06-07",4.9386,5.0403,4.9386,5.0403,15900.0],["2001-06-08",4.9657,5.0878,4.9522,5.0878,12600.0],["2001-06-11",4.9657,5.1082,4.9318,5.081,51100.0],["2001-06-12",4.9861,4.9929,4.9861,4.9929,600.0],["2001-06-13",4.9929,5.0878,4.9929,5.0539,30700.0],["2001-06-14",4.9861,5.0132,4.7554,4.9861,35000.0],["2001-06-15",4.8504,4.8504,4.8504,4.8504,1000.0],["2001-06-18",4.7893,4.7893,4.7893,4.7893,8300.0],["2001-06-19",4.8233,4.8233,4.7486,4.7826,24700.0],["2001-06-20",4.7147,4.7826,4.7079,4.7554,15300.0],["2001-06-21",4.7554,4.8368,4.7554,4.769,7800.0],["2001-06-22",4.7554,4.7554,4.7554,4.7554,9600.0],["2001-06-25",4.7554,4.7554,4.7554,4.7554,11800.0],["2001-06-26",4.7554,4.7758,4.7554,4.769,19200.0],["2001-06-27",4.8029,4.8029,4.7079,4.7215,8500.0],["2001-06-28",4.7079,4.7351,4.5655,4.7351,20200.0],["2001-06-29",4.613,4.6876,4.613,4.6808,8600.0],["2001-07-02",4.7351,4.7351,4.5723,4.5723,37600.0],["2001-07-03",4.5655,4.579,4.4569,4.4569,44500.0],["2001-07-05",4.4569,4.4569,4.2873,4.328,36800.0],["2001-07-06",4.3145,4.3145,4.2399,4.2602,9400.0],["2001-07-09",4.2738,4.3077,4.2738,4.2738,5000.0],["2001-07-10",4.2738,4.3348,4.2738,4.2873,4900.0],["2001-07-11",4.3077,4.3348,4.2738,4.2806,20500.0],["2001-07-12",4.2806,4.3348,4.2738,4.3348,12500.0],["2001-07-13",4.3959,4.7079,4.3959,4.5451,23900.0],["2001-07-16",4.579,4.579,4.5112,4.579,50400.0],["2001-07-17",4.6401,4.6401,4.5451,4.613,13100.0],["2001-07-18",4.613,4.674,4.5926,4.6672,71400.0],["2001-07-19",4.6333,4.7486,4.6333,4.7147,47700.0],["2001-07-20",4.7283,4.769,4.7079,4.7554,25000.0],["2001-07-23",4.7893,4.9589,4.769,4.8979,144600.0],["2001-07-24",4.9386,5.0132,4.9115,4.9861,91100.0],["2001-07-25",4.9657,5.2439,4.9657,5.1896,133400.0],["2001-07-26",5.1625,5.1625,5.02,5.02,22500.0],["2001-07-27",5.0675,5.2032,4.9861,5.0607,129800.0],["2001-07-30",5.2506,5.3592,5.0607,5.3592,49100.0],["2001-07-31",5.427,5.6712,5.3592,5.6373,83900.0],["2001-08-01",5.6373,5.6577,5.5559,5.5966,58900.0],["2001-08-02",5.5966,5.6305,5.4338,5.4949,59900.0],["2001-08-03",5.4406,5.4609,5.3931,5.4609,43700.0],["2001-08-06",5.427,5.4745,5.3253,5.3592,23600.0],["2001-08-07",5.4067,5.4609,5.3592,5.4202,30500.0],["2001-08-08",5.4542,5.4609,5.2574,5.3727,38800.0],["2001-08-09",5.3185,5.3185,5.1692,5.2235,19500.0],["2001-08-10",5.2574,5.3253,5.0878,5.0878,32800.0],["2001-08-13",5.0064,5.3253,4.8707,5.3117,63800.0],["2001-08-14",5.1557,5.4881,5.1557,5.4609,65500.0],["2001-08-15",5.4609,5.5627,5.427,5.5016,78800.0],["2001-08-16",5.5152,5.9358,5.4406,5.8273,45100.0],["2001-08-17",5.7866,6.1393,5.6644,5.9222,107000.0],["2001-08-20",5.7459,5.868,5.0878,5.8476,38500.0],["2001-08-21",5.5016,5.6984,5.5016,5.6916,30100.0],["2001-08-22",5.6305,5.6305,5.427,5.6305,36500.0],["2001-08-23",5.4609,5.4813,5.2981,5.2981,36200.0],["2001-08-24",5.3931,5.4949,5.3931,5.4609,14300.0],["2001-08-27",5.427,5.7662,5.427,5.6645,121000.0],["2001-08-28",5.6645,5.868,5.6645,5.868,82000.0],["2001-08-29",5.7933,6.0376,5.7933,5.9765,73900.0],["2001-08-30",5.9969,6.0715,5.868,5.9833,146200.0],["2001-08-31",5.9358,5.9969,5.9358,5.9969,7900.0],["2001-09-04",5.8747,6.0715,5.8001,6.0036,61300.0],["2001-09-05",6.0376,6.0986,5.9697,6.0715,121800.0],["2001-09-06",6.0376,6.0443,5.7662,5.9019,885500.0],["2001-09-07",5.7662,6.0036,5.7323,5.9833,40200.0],["2001-09-10",5.7662,5.8205,5.6645,5.7798,30600.0],["2001-09-17",5.4202,5.4338,4.6672,4.7147,54100.0],["2001-09-18",4.7826,4.8368,4.7486,4.8029,15200.0],["2001-09-19",4.7826,4.7826,4.7486,4.7758,14900.0],["2001-09-20",4.7486,5.4067,4.613,4.6401,119100.0],["2001-09-21",4.674,4.6808,4.5044,4.5451,49500.0],["2001-09-24",4.5994,4.7758,4.5994,4.7486,16500.0],["2001-09-25",4.7215,4.8436,4.7215,4.8165,11200.0],["2001-09-26",4.7554,4.7826,4.7486,4.7554,16900.0],["2001-09-27",4.7554,4.7554,4.613,4.613,13600.0],["2001-09-28",4.7147,5.1217,4.5858,5.1217,32600.0],["2001-10-01",4.8165,4.8843,4.6265,4.7147,13100.0],["2001-10-02",4.6808,4.6808,4.5926,4.5926,4500.0],["2001-10-03",4.5451,4.613,4.4773,4.5383,16700.0],["2001-10-04",4.5655,4.6197,4.5383,4.6062,86300.0],["2001-10-05",4.613,4.7012,4.579,4.6469,18100.0],["2001-10-08",4.7419,4.7486,4.6469,4.6469,41000.0],["2001-10-09",4.613,4.6808,4.613,4.6808,2000.0],["2001-10-10",4.6808,4.7622,4.6469,4.7486,24900.0],["2001-10-11",4.6469,4.6808,4.6265,4.6265,75400.0],["2001-10-12",4.5858,4.6197,4.5858,4.613,3500.0],["2001-10-15",4.613,4.613,4.613,4.613,0.0],["2001-10-16",4.579,4.579,4.423,4.579,8400.0],["2001-10-17",4.5451,4.5451,4.4095,4.5383,5900.0],["2001-10-18",4.4976,4.579,4.4569,4.5112,9600.0],["2001-10-19",4.4841,4.5451,4.4773,4.5248,2700.0],["2001-10-22",4.4841,4.5044,4.4841,4.4841,4500.0],["2001-10-23",4.4773,4.4773,4.3145,4.4637,5800.0],["2001-10-24",4.5383,4.5383,4.3077,4.5383,5400.0],["2001-10-25",4.5316,4.5451,4.5316,4.5451,5000.0],["2001-10-26",4.4773,4.5451,4.3213,4.3416,10100.0],["2001-10-29",4.4773,4.4773,4.2738,4.328,18900.0],["2001-10-30",4.3077,4.3077,4.2059,4.2534,3600.0],["2001-10-31",4.2399,4.2399,4.0024,4.077,55600.0],["2001-11-01",4.0499,4.077,4.016,4.077,11700.0],["2001-11-02",4.077,4.077,4.0024,4.0296,42600.0],["2001-11-05",4.0431,4.0499,3.9821,4.0228,17300.0],["2001-11-06",4.0363,4.0363,3.9753,4.0024,16400.0],["2001-11-07",4.0024,4.0092,3.9278,3.9346,77000.0],["2001-11-08",3.9617,3.9685,3.9346,3.9414,5300.0],["2001-11-09",3.9821,4.0703,3.9753,4.0567,5600.0],["2001-11-12",4.0567,4.0635,3.6632,3.8668,50000.0],["2001-11-13",3.8735,4.7486,3.8735,4.613,51200.0],["2001-11-14",4.5519,4.7012,4.5383,4.6062,29800.0],["2001-11-15",4.5926,4.8775,4.5926,4.8165,134800.0],["2001-11-16",4.7486,4.8979,4.7486,4.8979,31900.0],["2001-11-19",4.8165,5.0743,4.8165,5.0268,18500.0],["2001-11-20",5.02,5.02,4.8504,4.8572,64200.0],["2001-11-21",4.8368,4.9182,4.83,4.8504,36000.0],["2001-11-23",4.8233,4.8233,4.8233,4.8233,1800.0],["2001-11-26",4.864,4.8843,4.8368,4.8707,17900.0],["2001-11-27",4.8233,4.864,4.8165,4.8504,11900.0],["2001-11-28",4.8775,5.0539,4.8097,4.8097,3000.0],["2001-11-29",4.8165,4.8165,4.8165,4.8165,16100.0],["2001-11-30",4.8233,4.8979,4.7961,4.8979,17700.0],["2001-12-03",4.8029,4.8165,4.7961,4.7961,18900.0],["2001-12-04",4.7961,4.8165,4.7961,4.8165,14300.0],["2001-12-05",4.8029,4.8368,4.7826,4.7826,11300.0],["2001-12-06",4.7893,4.8165,4.7826,4.7826,25200.0],["2001-12-07",4.9589,4.9657,4.8097,4.8775,45500.0],["2001-12-10",4.8097,4.8843,4.7961,4.7961,3700.0],["2001-12-11",4.8029,4.83,4.7961,4.7961,33700.0],["2001-12-12",4.7961,4.8165,4.769,4.8029,67700.0],["2001-12-13",4.7826,4.8165,4.7826,4.8165,8200.0],["2001-12-14",4.7961,4.8165,4.7826,4.8165,44500.0],["2001-12-17",4.7893,4.8368,4.7893,4.8368,2300.0],["2001-12-18",4.8368,4.9861,4.7826,4.8707,22200.0],["2001-12-19",4.7826,4.8504,4.7215,4.8165,51500.0],["2001-12-20",4.7826,4.8165,4.5858,4.6062,17500.0],["2001-12-21",4.6537,4.6605,4.613,4.6469,25700.0],["2001-12-24",4.613,4.6808,4.3552,4.6808,36800.0],["2001-12-26",4.6808,4.7147,4.613,4.6469,7200.0],["2001-12-27",4.579,4.8504,4.579,4.8165,48000.0],["2001-12-28",4.8165,5.02,4.8165,5.0064,23400.0],["2001-12-31",4.9861,5.0946,4.9522,5.0607,87100.0],["2002-01-02",5.1217,5.2913,5.1217,5.2913,30400.0],["2002-01-03",5.2913,5.3592,5.2913,5.3253,3600.0],["2002-01-04",5.2642,5.3253,5.0878,5.1896,6300.0],["2002-01-07",5.0539,5.2235,5.0539,5.2235,13800.0],["2002-01-08",5.1828,5.1828,5.1828,5.1828,600.0],["2002-01-09",5.3592,5.3592,5.02,5.0539,19100.0],["2002-01-10",5.0539,5.0539,5.02,5.0539,4000.0],["2002-01-11",4.9861,4.9861,4.9861,4.9861,500.0],["2002-01-14",4.9861,4.9861,4.8911,4.9182,87000.0],["2002-01-15",5.1218,5.3117,4.9182,5.081,40300.0],["2002-01-16",5.1557,5.1625,5.0403,5.0878,10400.0],["2002-01-17",5.0878,5.2235,4.9861,5.1964,13200.0],["2002-01-18",5.2506,5.2506,5.0743,5.0878,12900.0],["2002-01-22",5.0878,5.1557,4.9182,5.0878,16900.0],["2002-01-23",5.0607,5.0607,4.9182,4.9793,2800.0],["2002-01-24",4.9522,5.0403,4.8504,5.0403,6200.0],["2002-01-25",4.8843,4.8843,4.8165,4.8165,48800.0],["2002-01-28",4.8097,4.8165,4.7147,4.7147,2500.0],["2002-01-29",4.8843,5.0064,4.7486,4.7486,4600.0],["2002-01-30",4.7486,4.9182,4.7486,4.9182,1200.0],["2002-01-31",4.7622,5.02,4.613,5.0064,10300.0],["2002-02-01",4.8843,4.8843,4.6808,4.7758,1100.0],["2002-02-04",4.8775,4.9793,4.613,4.613,1700.0],["2002-02-05",4.7351,4.7351,4.7351,4.7351,500.0],["2002-02-06",4.6197,4.6197,4.6197,4.6197,200.0],["2002-02-07",4.613,4.7419,4.613,4.7419,1300.0],["2002-02-08",4.613,4.8775,4.613,4.8775,1000.0],["2002-02-11",4.613,4.7486,4.613,4.6197,59200.0],["2002-02-12",4.6197,4.6197,4.423,4.5383,12400.0],["2002-02-13",4.5519,4.5519,4.4366,4.4366,5900.0],["2002-02-14",4.3755,4.3755,4.3416,4.3416,1600.0],["2002-02-15",4.3416,4.3552,4.3416,4.3416,1700.0],["2002-02-19",4.3077,4.3484,4.3077,4.3416,2900.0],["2002-02-20",4.5655,4.5655,4.4095,4.4095,2400.0],["2002-02-21",4.3755,4.4162,4.3755,4.4162,5100.0],["2002-02-22",4.3823,4.4095,4.362,4.3687,12800.0],["2002-02-25",4.3552,4.4909,4.3552,4.4909,1700.0],["2002-02-26",4.4773,4.613,4.4773,4.613,2000.0],["2002-02-27",4.613,4.613,4.613,4.613,600.0],["2002-02-28",4.6537,4.6537,4.3077,4.3077,2500.0],["2002-03-01",4.3755,4.3755,4.2399,4.2534,14700.0],["2002-03-04",4.2602,4.3416,4.1517,4.1788,97700.0],["2002-03-05",4.2059,4.2059,4.1652,4.2059,2600.0],["2002-03-06",4.1924,4.2738,4.1924,4.2738,15900.0],["2002-03-07",4.2127,4.4976,4.1042,4.1042,26400.0],["2002-03-08",4.362,4.7622,4.2738,4.7622,16200.0],["2002-03-11",4.7486,4.8165,4.7351,4.8097,26900.0],["2002-03-12",4.8097,5.3185,4.613,5.1557,15900.0],["2002-03-13",4.9522,5.1217,4.9318,5.1217,2600.0],["2002-03-14",5.081,5.081,5.081,5.081,100.0],["2002-03-15",5.0064,5.1217,4.4637,4.674,17700.0],["2002-03-18",4.4976,4.6672,4.4909,4.5655,55500.0],["2002-03-19",4.5519,4.613,4.5519,4.613,1100.0],["2002-03-20",4.613,4.613,4.613,4.613,100.0],["2002-03-21",4.579,4.7283,4.579,4.7283,900.0],["2002-03-22",4.613,4.7419,4.613,4.7419,7900.0],["2002-03-25",4.6808,4.6808,4.5383,4.6808,1800.0],["2002-03-26",4.6605,4.7486,4.4434,4.7486,8100.0],["2002-03-27",4.6808,4.7622,4.6808,4.7622,2100.0],["2002-03-28",4.7215,4.7215,4.7215,4.7215,400.0],["2002-04-01",4.6808,4.8029,4.3416,4.8029,24900.0],["2002-04-02",4.6672,4.7215,4.6672,4.6876,9600.0],["2002-04-03",4.6808,4.7486,4.613,4.7419,3900.0],["2002-04-04",4.7147,4.9182,4.7147,4.7486,4300.0],["2002-04-05",4.7622,4.7622,4.6401,4.7079,2800.0],["2002-04-08",4.7147,4.7554,4.6469,4.7486,28200.0],["2002-04-09",4.7419,4.7486,4.6876,4.7147,3500.0],["2002-04-10",4.7079,4.7554,4.7079,4.7351,36000.0],["2002-04-11",4.6469,4.7351,4.6333,4.6808,105100.0],["2002-04-12",4.6672,4.7826,4.6605,4.7826,14500.0],["2002-04-15",4.7147,4.8436,4.7147,4.7351,2800.0],["2002-04-16",4.8504,4.9522,4.7486,4.9522,12700.0],["2002-04-17",4.769,5.0539,4.7554,5.02,93500.0],["2002-04-18",4.864,5.115,4.864,4.9861,35500.0],["2002-04-19",4.9522,4.9522,4.9454,4.9454,800.0],["2002-04-22",4.9454,4.9657,4.9115,4.9115,3800.0],["2002-04-23",4.864,4.864,4.7826,4.7826,1200.0],["2002-04-24",4.7486,4.7486,4.7486,4.7486,300.0],["2002-04-25",4.7215,4.7215,4.6401,4.6401,2500.0],["2002-04-26",4.579,4.579,4.579,4.579,300.0],["2002-04-29",4.579,4.579,4.5316,4.5316,700.0],["2002-04-30",4.5858,4.5858,4.5858,4.5858,500.0],["2002-05-01",4.5858,4.5858,4.5858,4.5858,0.0],["2002-05-02",4.579,4.6808,4.5248,4.5994,6800.0],["2002-05-03",4.613,4.8504,4.613,4.8233,16200.0],["2002-05-06",4.7961,4.8436,4.7961,4.8436,300.0],["2002-05-07",4.7893,4.8436,4.613,4.613,4400.0],["2002-05-08",4.6265,4.7758,4.5248,4.7215,29900.0],["2002-05-09",4.6876,4.6876,4.6265,4.6876,2400.0],["2002-05-10",4.6808,4.8097,4.4841,4.8097,55000.0],["2002-05-13",4.613,4.769,4.613,4.769,2500.0],["2002-05-14",4.8097,4.8097,4.6876,4.7486,46700.0],["2002-05-15",4.7826,4.7893,4.7419,4.7758,56000.0],["2002-05-16",4.7622,4.8572,4.7622,4.8165,28500.0],["2002-05-17",4.864,5.1489,4.8233,5.1353,29800.0],["2002-05-20",5.1353,5.1353,5.0878,5.115,2200.0],["2002-05-21",5.0878,5.0946,4.9861,4.9861,8500.0],["2002-05-22",5.0878,5.1828,5.0878,5.1353,15300.0],["2002-05-23",5.1353,5.1353,4.7893,5.0878,13300.0],["2002-05-24",5.1217,5.2371,5.1217,5.1557,17100.0],["2002-05-28",5.1557,5.1557,5.0539,5.0539,2600.0],["2002-05-29",5.2235,5.2574,5.1082,5.1285,7800.0],["2002-05-30",5.1557,5.2913,5.0539,5.2303,6000.0],["2002-05-31",5.2167,5.2235,5.0336,5.0539,6400.0],["2002-06-03",5.0471,5.0471,5.02,5.02,2500.0],["2002-06-04",5.0539,5.0539,4.9182,4.9522,9300.0],["2002-06-05",5.115,5.1557,4.925,5.0268,27600.0],["2002-06-06",5.2099,5.2099,4.9589,5.1421,30300.0],["2002-06-07",5.1217,5.1217,4.9657,5.0878,15700.0],["2002-06-10",5.1421,5.2439,5.0675,5.1625,1900.0],["2002-06-11",5.0675,5.0675,5.0607,5.0607,1100.0],["2002-06-12",5.1217,5.1557,4.925,4.9386,23300.0],["2002-06-13",4.9182,5.2439,4.9182,5.1557,22300.0],["2002-06-14",5.0607,5.1557,5.0539,5.1557,7100.0],["2002-06-17",5.02,5.02,5.02,5.02,4500.0],["2002-06-18",5.02,5.0878,5.02,5.0878,2800.0],["2002-06-19",5.0878,5.0878,5.081,5.0878,6600.0],["2002-06-20",5.0268,5.0268,5.0268,5.0268,900.0],["2002-06-21",4.9589,4.9589,4.7622,4.9047,16200.0],["2002-06-24",4.9047,4.9115,4.579,4.7486,44400.0],["2002-06-25",4.6808,5.0336,4.6808,4.9182,49600.0],["2002-06-26",4.7486,4.8165,4.5994,4.769,18300.0],["2002-06-27",4.8707,4.925,4.6808,4.8504,14500.0],["2002-06-28",4.8097,5.7662,4.8029,5.427,41200.0],["2002-07-01",5.2574,5.2574,4.7893,4.7893,5400.0],["2002-07-02",4.8165,5.2235,4.7961,5.0878,9600.0],["2002-07-03",5.02,5.0878,4.8233,4.925,17200.0],["2002-07-05",5.02,5.02,4.9522,4.9725,13200.0],["2002-07-08",4.9522,4.9725,4.8979,4.9115,8900.0],["2002-07-09",4.9182,4.9182,4.8436,4.8436,126500.0],["2002-07-10",4.8436,4.8843,4.6469,4.7147,21400.0],["2002-07-11",4.6537,4.674,4.6469,4.6605,38800.0],["2002-07-12",4.6197,4.6197,4.6197,4.6197,200.0],["2002-07-15",4.613,4.6401,4.579,4.613,8000.0],["2002-07-16",4.613,4.613,4.518,4.5451,2800.0],["2002-07-17",4.579,4.6469,4.4773,4.4773,10900.0],["2002-07-18",4.4095,4.5112,4.4095,4.5112,2000.0],["2002-07-19",4.3755,4.3823,4.3687,4.3687,3400.0],["2002-07-22",4.3145,4.5112,4.3145,4.5112,1500.0],["2002-07-23",4.4095,4.4095,4.172,4.172,15800.0],["2002-07-24",4.1042,4.2059,4.0703,4.1178,10600.0],["2002-07-25",4.0703,4.1381,4.0703,4.1381,20100.0],["2002-07-26",4.1313,4.1381,4.1042,4.1042,8900.0],["2002-07-29",4.1042,4.613,4.1042,4.5112,32600.0],["2002-07-30",4.3416,4.3416,4.3077,4.3077,800.0],["2002-07-31",4.4095,4.4095,4.2059,4.2059,2100.0],["2002-08-01",4.2195,4.267,4.0838,4.1585,39700.0],["2002-08-02",4.1652,4.2399,4.1381,4.1381,6500.0],["2002-08-05",4.267,4.267,4.1245,4.1245,1100.0],["2002-08-06",4.1517,4.3077,4.1517,4.1585,1700.0],["2002-08-07",4.4366,4.4773,4.2806,4.2806,6600.0],["2002-08-08",4.2806,4.5044,4.0703,4.5044,18200.0],["2002-08-09",4.3959,4.3959,4.3959,4.3959,500.0],["2002-08-12",4.2195,4.4637,4.1517,4.4027,4400.0],["2002-08-13",4.2738,4.5858,4.2738,4.579,9900.0],["2002-08-14",4.579,4.579,4.3077,4.3077,4000.0],["2002-08-15",4.3755,4.5112,4.3687,4.5112,8900.0],["2002-08-16",4.5112,4.5112,4.1449,4.4027,13800.0],["2002-08-19",4.1517,4.1517,4.1042,4.1042,11200.0],["2002-08-20",4.0703,4.0703,3.9075,4.0024,10900.0],["2002-08-21",4.0974,4.1449,4.0024,4.1449,5600.0],["2002-08-22",4.077,4.1449,4.077,4.1449,5100.0],["2002-08-23",4.1381,4.2399,4.1381,4.2399,4600.0],["2002-08-26",4.0703,4.1042,4.0635,4.0974,7700.0],["2002-08-27",4.1652,4.8368,4.1652,4.8368,49100.0],["2002-08-28",4.7622,4.7622,4.6808,4.7486,26600.0],["2002-08-29",4.077,4.7147,4.077,4.674,22100.0],["2002-08-30",4.6469,4.7283,4.5926,4.7283,10100.0],["2002-09-03",4.7351,4.7351,4.4773,4.4773,16300.0],["2002-09-04",4.4434,4.4705,4.4095,4.4095,800.0],["2002-09-05",4.3484,4.4095,4.3416,4.3416,20900.0],["2002-09-06",4.3077,4.3077,4.1381,4.1381,17800.0],["2002-09-09",4.1381,4.1381,4.1381,4.1381,0.0],["2002-09-10",4.3959,4.3959,4.2127,4.2127,9400.0],["2002-09-11",4.2059,4.2059,4.1992,4.1992,200.0],["2002-09-12",4.1992,4.1992,4.1042,4.1992,6700.0],["2002-09-13",4.1245,4.1652,4.1245,4.1245,5200.0],["2002-09-16",4.1245,4.1245,4.1245,4.1245,0.0],["2002-09-17",4.1042,4.1042,4.0092,4.0092,21500.0],["2002-09-18",4.016,4.016,4.0024,4.0024,5400.0],["2002-09-19",4.0024,4.0703,3.9007,3.9007,25700.0],["2002-09-20",3.9346,4.0024,3.9346,3.9889,8600.0],["2002-09-23",3.9142,4.0092,3.9142,4.0092,4000.0],["2002-09-24",3.9346,3.9346,3.9007,3.9278,4100.0],["2002-09-25",3.8667,3.8667,3.8125,3.8125,1800.0],["2002-09-26",3.8057,3.8057,3.7107,3.7107,28700.0],["2002-09-27",3.7107,3.7107,3.5615,3.6022,14300.0],["2002-09-30",3.7175,3.9889,3.5004,3.9889,22800.0],["2002-10-01",3.8057,3.921,3.7311,3.826,7100.0],["2002-10-02",3.826,3.8328,3.7243,3.7379,36700.0],["2002-10-03",3.7243,3.7311,3.7243,3.7243,2200.0],["2002-10-04",3.8328,3.8667,3.8328,3.8328,50500.0],["2002-10-07",3.8125,3.8668,3.4394,3.4801,7800.0],["2002-10-08",3.3987,3.4597,3.3919,3.4258,25900.0],["2002-10-09",3.4258,3.4258,3.2223,3.2698,7700.0],["2002-10-10",3.2291,3.263,3.2291,3.2562,15300.0],["2002-10-11",3.3851,3.4055,3.3851,3.3987,15500.0],["2002-10-14",3.4462,3.5886,3.4394,3.4394,5000.0],["2002-10-15",3.3987,3.6022,3.3987,3.5954,10200.0],["2002-10-16",3.5954,3.5954,3.5954,3.5954,400.0],["2002-10-17",3.5615,3.5954,3.2223,3.2223,10400.0],["2002-10-18",3.4055,3.4055,3.3919,3.3919,2800.0],["2002-10-21",3.2426,3.4869,3.2426,3.4869,5700.0],["2002-10-22",3.3851,3.4326,3.3851,3.4326,5700.0],["2002-10-23",3.2223,3.3919,3.2223,3.3919,8200.0],["2002-10-24",3.4258,3.4529,3.4258,3.4529,2000.0],["2002-10-25",3.4801,3.4801,3.4055,3.4055,9900.0],["2002-10-28",3.5886,3.5886,3.5886,3.5886,100.0],["2002-10-29",3.5886,3.5886,3.5886,3.5886,0.0],["2002-10-30",3.4055,3.4529,3.3783,3.3783,1300.0],["2002-10-31",3.324,3.5276,3.324,3.5276,2200.0],["2002-11-01",3.3173,3.4936,3.3173,3.4936,800.0],["2002-11-04",3.4936,3.4936,3.4936,3.4936,0.0],["2002-11-05",3.3919,3.4258,3.3648,3.3648,11200.0],["2002-11-06",3.3919,3.3919,3.3919,3.3919,800.0],["2002-11-07",3.5954,3.5954,3.3919,3.3919,2200.0],["2002-11-08",3.3919,3.3919,3.3919,3.3919,1900.0],["2002-11-11",3.3919,3.3919,3.3919,3.3919,9800.0],["2002-11-12",3.3919,3.3919,3.2223,3.3783,3500.0],["2002-11-13",3.4597,3.4597,3.3851,3.4258,3800.0],["2002-11-14",3.324,3.324,3.2562,3.324,11200.0],["2002-11-15",3.324,3.3851,3.2562,3.3851,5400.0],["2002-11-18",3.3851,3.3851,3.3851,3.3851,2000.0],["2002-11-19",3.3308,3.3783,3.3308,3.3376,9900.0],["2002-11-20",3.324,3.4055,3.3037,3.4055,14100.0],["2002-11-21",3.3919,3.4597,3.358,3.4597,23300.0],["2002-11-22",3.4597,3.5276,3.4326,3.4665,6600.0],["2002-11-25",3.5615,3.5615,3.4597,3.4597,300.0],["2002-11-26",3.4665,3.4665,3.4665,3.4665,1400.0],["2002-11-27",3.4258,3.4936,3.4258,3.4936,1600.0],["2002-11-29",3.4258,3.5208,3.4258,3.5208,3100.0],["2002-12-02",3.3919,3.5886,3.3919,3.5276,9800.0],["2002-12-03",3.4055,3.4665,3.4055,3.4597,11600.0],["2002-12-04",3.4597,3.4597,3.4597,3.4597,3100.0],["2002-12-05",3.4597,3.4597,3.4597,3.4597,0.0],["2002-12-06",3.4665,3.4665,3.4597,3.4597,1800.0],["2002-12-09",3.4597,3.4597,3.4597,3.4597,0.0],["2002-12-10",3.4597,3.4597,3.4597,3.4597,400.0],["2002-12-11",3.4597,3.4733,3.3919,3.3919,260000.0],["2002-12-12",3.324,3.3308,3.324,3.3308,600.0],["2002-12-13",3.3919,3.5276,3.3919,3.4665,17800.0],["2002-12-16",3.4258,3.5072,3.3919,3.4597,115400.0],["2002-12-17",3.4597,3.4597,3.4597,3.4597,400.0],["2002-12-18",3.4394,3.4394,3.4394,3.4394,200.0],["2002-12-19",3.4326,3.4462,3.4326,3.4462,12500.0],["2002-12-20",3.4462,3.4869,3.4258,3.4258,21900.0],["2002-12-23",3.4529,3.4597,3.4055,3.4055,11800.0],["2002-12-24",3.4258,3.4936,3.4258,3.4529,6300.0],["2002-12-26",3.5615,3.5683,3.5615,3.5615,6100.0],["2002-12-27",3.4733,3.4869,3.4733,3.4869,2200.0],["2002-12-30",3.4665,3.6972,3.4665,3.6972,10400.0],["2002-12-31",3.514,3.7243,3.514,3.7243,500.0],["2003-01-02",3.5411,3.6632,3.514,3.6632,5700.0],["2003-01-03",3.67,3.8667,3.5072,3.8328,5500.0],["2003-01-06",3.609,3.826,3.5954,3.826,1700.0],["2003-01-07",3.5683,3.826,3.5683,3.7853,79200.0],["2003-01-08",3.7718,3.8668,3.7718,3.7921,2500.0],["2003-01-09",3.6972,3.8735,3.6972,3.8735,5200.0],["2003-01-10",3.7989,3.9821,3.7311,3.9821,4500.0],["2003-01-13",3.9889,3.9889,3.8328,3.8328,2900.0],["2003-01-14",3.7989,3.7989,3.7989,3.7989,7000.0],["2003-01-15",3.7718,3.7718,3.7718,3.7718,700.0],["2003-01-16",3.7514,3.7989,3.6565,3.7989,4400.0],["2003-01-17",3.7989,3.8125,3.6632,3.7989,17100.0],["2003-01-21",3.7446,3.8939,3.6836,3.8125,10600.0],["2003-01-22",3.7446,3.7446,3.7446,3.7446,100.0],["2003-01-23",3.7379,3.7379,3.7379,3.7379,1500.0],["2003-01-24",3.7311,3.7853,3.5276,3.7582,12400.0],["2003-01-27",3.6225,3.6972,3.6225,3.6972,2100.0],["2003-01-28",3.6293,3.67,3.6225,3.6293,87100.0],["2003-01-29",3.6972,3.6972,3.6836,3.6836,900.0],["2003-01-30",3.6565,3.6565,3.5343,3.6497,3300.0],["2003-01-31",3.6022,3.6497,3.6022,3.6497,800.0],["2003-02-03",3.6157,3.6157,3.5343,3.5886,2400.0],["2003-02-04",3.609,3.609,3.609,3.609,18200.0],["2003-02-05",3.6158,3.7039,3.5343,3.575,24000.0],["2003-02-06",3.5818,3.6429,3.5818,3.6429,2300.0],["2003-02-07",3.5954,3.6022,3.575,3.575,5100.0],["2003-02-10",3.5954,3.5954,3.575,3.575,53000.0],["2003-02-11",3.6022,3.6565,3.5954,3.5954,11800.0],["2003-02-12",3.5343,3.6022,3.4122,3.4122,5100.0],["2003-02-13",3.4665,3.5004,3.358,3.3851,101600.0],["2003-02-14",3.3648,3.3851,3.2291,3.3851,5500.0],["2003-02-18",3.3037,3.3715,3.2291,3.324,40500.0],["2003-02-19",3.263,3.324,3.2223,3.2223,27600.0],["2003-02-20",3.2359,3.3105,3.2087,3.2426,104700.0],["2003-02-21",3.3512,3.3919,3.324,3.3308,12200.0],["2003-02-24",3.3376,3.4665,3.1952,3.1952,48300.0],["2003-02-25",3.263,3.3919,3.1816,3.3919,28600.0],["2003-02-26",3.263,3.2833,2.9645,3.0527,82500.0],["2003-02-27",3.0866,3.324,3.0798,3.2698,190400.0],["2003-02-28",3.2901,3.4326,3.2901,3.4326,113900.0],["2003-03-03",3.4529,3.4936,3.3919,3.4326,28800.0],["2003-03-04",3.4665,3.5276,3.4529,3.4936,15700.0],["2003-03-05",3.4597,3.4936,3.4597,3.4936,12400.0],["2003-03-06",3.4597,3.4936,3.2562,3.358,59200.0],["2003-03-07",3.324,3.358,3.324,3.358,70400.0],["2003-03-10",3.3105,3.3105,3.1952,3.2223,11100.0],["2003-03-11",3.2494,3.2494,3.2426,3.2426,6500.0],["2003-03-12",3.2494,3.2494,3.2223,3.2223,5000.0],["2003-03-13",3.2291,3.2901,3.2291,3.2901,1100.0],["2003-03-14",3.2698,3.2698,3.2562,3.2562,1600.0],["2003-03-17",3.3037,3.3037,3.2291,3.2291,12300.0],["2003-03-18",3.2766,3.4394,3.2562,3.4394,9200.0],["2003-03-19",3.324,3.4258,3.324,3.4258,17000.0],["2003-03-20",3.3783,3.3783,3.2155,3.3444,37700.0],["2003-03-21",3.3851,3.4597,3.2562,3.4258,83400.0],["2003-03-24",3.3919,3.3987,3.3919,3.3919,5100.0],["2003-03-25",3.3919,3.3919,3.3919,3.3919,0.0],["2003-03-26",3.3987,3.3987,3.3919,3.3919,45400.0],["2003-03-27",3.3987,3.3987,3.3919,3.3919,3700.0],["2003-03-28",3.3919,3.3919,3.3919,3.3919,2800.0],["2003-03-31",3.324,3.324,3.2766,3.2766,4500.0],["2003-04-01",3.2562,3.263,3.2291,3.2426,14600.0],["2003-04-02",3.2494,3.263,3.2494,3.2562,132500.0],["2003-04-03",3.2494,3.2562,3.2359,3.2562,17000.0],["2003-04-04",3.2223,3.2562,3.2223,3.2223,9200.0],["2003-04-07",3.2766,3.2833,3.2562,3.2562,7500.0],["2003-04-08",3.2766,3.2766,3.2291,3.2426,31200.0],["2003-04-09",3.2223,3.2562,3.2223,3.2223,31500.0],["2003-04-10",3.2223,3.2562,3.2223,3.2223,3000.0],["2003-04-11",3.2223,3.3105,3.1816,3.2019,3600.0],["2003-04-14",3.168,3.168,3.168,3.168,700.0],["2003-04-15",3.2019,3.2019,3.1816,3.1816,1400.0],["2003-04-16",3.1816,3.2155,3.1205,3.1545,14100.0],["2003-04-17",3.1884,3.1884,3.1545,3.1545,16300.0],["2003-04-21",3.1545,3.3037,3.1545,3.2223,5600.0],["2003-04-22",3.2223,3.2698,3.1816,3.2426,14200.0],["2003-04-23",3.168,3.263,3.168,3.2426,57600.0],["2003-04-24",3.263,3.263,3.1612,3.168,16600.0],["2003-04-25",3.168,3.3173,3.168,3.3173,6900.0],["2003-04-28",3.1545,3.3851,3.1545,3.2901,16800.0],["2003-04-29",3.3376,3.3919,3.3376,3.3444,11300.0],["2003-04-30",3.2833,3.3919,3.1205,3.1205,35600.0],["2003-05-01",3.3715,3.3715,3.107,3.2969,6100.0],["2003-05-02",3.3105,3.3444,3.2969,3.3444,5000.0],["2003-05-05",3.2223,3.2494,3.1205,3.1205,5800.0],["2003-05-06",3.2223,3.3308,3.2223,3.2562,11600.0],["2003-05-07",3.2766,3.3105,3.2562,3.2562,18500.0],["2003-05-08",3.2426,3.2494,3.0527,3.1205,45900.0],["2003-05-09",3.0595,3.0595,3.0527,3.0527,200.0],["2003-05-12",3.0595,3.1205,3.0527,3.0798,16900.0],["2003-05-13",3.0595,3.0866,2.9849,2.9849,7700.0],["2003-05-14",2.9849,2.9849,2.917,2.9849,211700.0],["2003-05-15",2.8356,3.0391,2.8153,3.0391,36900.0],["2003-05-16",3.0527,3.0934,2.9577,3.0527,11400.0],["2003-05-19",3.0798,3.1477,3.0663,3.0866,10500.0],["2003-05-20",3.0527,3.1748,3.0527,3.1273,16600.0],["2003-05-21",3.0866,3.1273,2.9577,3.0866,11200.0],["2003-05-22",3.073,3.2562,3.073,3.2562,17300.0],["2003-05-23",3.2426,3.2426,3.168,3.2223,7500.0],["2003-05-27",3.2223,3.2291,3.1273,3.1273,13200.0],["2003-05-28",3.1205,3.1816,3.1205,3.1409,4700.0],["2003-05-29",3.1341,3.2155,3.1341,3.2087,9000.0],["2003-05-30",3.2155,3.3783,3.2155,3.3308,13600.0],["2003-06-02",3.3105,3.4936,3.3105,3.4326,38900.0],["2003-06-03",3.4394,3.514,3.3105,3.514,8300.0],["2003-06-04",3.4258,3.5615,3.4258,3.5411,45500.0],["2003-06-05",3.4055,3.5004,3.3512,3.4462,117800.0],["2003-06-06",3.4394,3.4462,3.3715,3.3919,47600.0],["2003-06-09",3.358,3.3987,3.3173,3.3919,65600.0],["2003-06-10",3.4055,3.4258,3.2969,3.3919,51400.0],["2003-06-11",3.3444,3.358,3.2019,3.2223,329100.0],["2003-06-12",3.2562,3.263,3.1138,3.1409,133800.0],["2003-06-13",3.1477,3.2223,3.1477,3.2155,37700.0],["2003-06-16",3.2833,3.2833,3.1816,3.1884,31000.0],["2003-06-17",3.1816,3.1884,3.1816,3.1816,3200.0],["2003-06-18",3.1748,3.1884,3.0527,3.1409,81900.0],["2003-06-19",3.0866,3.2291,3.0256,3.0527,83400.0],["2003-06-20",3.1341,3.3783,3.1205,3.3783,311800.0],["2003-06-23",3.263,3.263,3.1205,3.1884,19200.0],["2003-06-24",3.2494,3.2494,3.2223,3.2223,6100.0],["2003-06-25",3.1545,3.2223,3.0527,3.0595,31400.0],["2003-06-26",3.0866,3.1477,3.0188,3.1477,10200.0],["2003-06-27",3.1545,3.1545,3.073,3.0866,26300.0],["2003-06-30",3.1477,3.1477,3.0188,3.0188,7600.0],["2003-07-01",3.1477,3.3037,3.1205,3.3037,103400.0],["2003-07-02",3.3037,3.4801,3.3037,3.4801,29700.0],["2003-07-03",3.4801,3.5072,3.4597,3.5072,8100.0],["2003-07-07",3.419,3.5954,3.419,3.5276,4700.0],["2003-07-08",3.5615,3.609,3.5004,3.5683,18300.0],["2003-07-09",3.514,3.5615,3.4394,3.4394,4800.0],["2003-07-10",3.4258,3.4869,3.4122,3.4258,43600.0],["2003-07-11",3.3987,3.5004,3.3987,3.4597,9700.0],["2003-07-14",3.4326,3.7582,3.4258,3.6497,41400.0],["2003-07-15",3.6904,3.7853,3.6293,3.765,50100.0],["2003-07-16",3.7243,3.7446,3.6972,3.7311,50400.0],["2003-07-17",3.7582,3.7582,3.7107,3.7107,700.0],["2003-07-18",3.765,3.765,3.6293,3.7039,60600.0],["2003-07-21",3.7311,3.8668,3.7039,3.7921,41900.0],["2003-07-22",3.765,3.8532,3.7514,3.8193,45000.0],["2003-07-23",3.5954,3.8668,3.5954,3.8668,30400.0],["2003-07-24",3.9346,3.9414,3.8668,3.8668,3400.0],["2003-07-25",3.8667,3.9617,3.7989,3.8125,28100.0],["2003-07-28",3.8328,3.8328,3.7311,3.7582,70900.0],["2003-07-29",3.765,3.765,3.7107,3.7243,14600.0],["2003-07-30",3.67,3.6836,3.6632,3.6836,9600.0],["2003-07-31",3.6632,3.6632,3.5683,3.5818,27100.0],["2003-08-01",3.5683,3.6565,3.5276,3.6565,17700.0],["2003-08-04",3.5343,3.5343,3.5343,3.5343,300.0],["2003-08-05",3.5683,3.609,3.4936,3.609,51100.0],["2003-08-06",3.6632,3.9549,3.6565,3.9549,26100.0],["2003-08-07",3.9346,3.9685,3.86,3.9346,21400.0],["2003-08-08",3.86,3.86,3.7446,3.7989,14700.0],["2003-08-11",3.7989,3.7989,3.7243,3.7446,8000.0],["2003-08-12",3.7582,3.86,3.7311,3.8125,14400.0],["2003-08-13",3.86,4.0703,3.86,3.8668,25700.0],["2003-08-14",3.8328,4.0024,3.8328,3.9346,7100.0],["2003-08-15",3.8668,3.8668,3.7989,3.8668,7600.0],["2003-08-18",3.8396,3.8667,3.7989,3.8328,27900.0],["2003-08-19",3.9007,3.9346,3.8668,3.9007,19900.0],["2003-08-20",3.8939,3.9278,3.7853,3.9278,13000.0],["2003-08-21",3.8193,3.8667,3.8193,3.8328,12200.0],["2003-08-22",3.8057,3.8667,3.7311,3.8328,11800.0],["2003-08-25",3.7921,3.7989,3.7311,3.7989,18000.0],["2003-08-26",3.8464,3.8464,3.7989,3.7989,15400.0],["2003-08-27",3.7446,3.7989,3.7311,3.7853,4300.0],["2003-08-28",3.7311,3.7989,3.7311,3.7989,9100.0],["2003-08-29",3.7989,3.9414,3.7446,3.9346,33600.0],["2003-09-02",3.8125,3.9278,3.8125,3.8464,20000.0],["2003-09-03",3.8328,3.9007,3.826,3.8803,20400.0],["2003-09-04",3.86,3.9007,3.7989,3.8735,61400.0],["2003-09-05",3.8193,4.0228,3.8193,3.9753,37300.0],["2003-09-08",4.0024,4.0228,3.8668,3.9346,35300.0],["2003-09-09",3.9346,3.9617,3.8803,3.9007,18700.0],["2003-09-10",3.8939,3.9414,3.8939,3.9414,47100.0],["2003-09-11",3.9075,3.9075,3.8803,3.8871,34400.0],["2003-09-12",3.9007,4.0024,3.9007,4.0024,197800.0],["2003-09-15",4.0228,4.2127,4.0228,4.1245,122300.0],["2003-09-16",4.0838,4.1381,4.0635,4.0703,85300.0],["2003-09-17",4.077,4.111,4.0499,4.0703,27200.0],["2003-09-18",4.0703,4.2059,4.0635,4.2059,46300.0],["2003-09-19",4.2263,4.3348,4.2263,4.2738,17600.0],["2003-09-22",4.2602,4.3348,4.172,4.2127,8800.0],["2003-09-23",4.2059,4.4434,4.2059,4.4298,67400.0],["2003-09-24",4.423,4.4298,4.3416,4.3552,61200.0],["2003-09-25",4.3552,4.3755,4.2331,4.3755,21400.0],["2003-09-26",4.3755,4.3755,4.2738,4.2738,70400.0],["2003-09-29",4.3077,4.3348,4.2738,4.2941,18300.0],["2003-09-30",4.2873,4.2873,4.1313,4.1856,31300.0],["2003-10-01",4.2127,4.2602,4.2127,4.2602,18300.0],["2003-10-02",4.2602,4.2738,4.2059,4.2059,71600.0],["2003-10-03",4.2059,4.2127,4.1652,4.1992,61000.0],["2003-10-06",4.2059,4.2059,4.1381,4.1585,30600.0],["2003-10-07",4.172,4.2059,4.1585,4.2059,112300.0],["2003-10-08",4.1992,4.2399,4.1517,4.1992,100000.0],["2003-10-09",4.2399,4.2399,4.1178,4.2399,42800.0],["2003-10-10",4.2127,4.2399,4.0703,4.2399,43600.0],["2003-10-13",4.1517,4.2399,4.1517,4.2195,19400.0],["2003-10-14",4.172,4.172,4.0703,4.1042,15100.0],["2003-10-15",4.2059,4.2059,4.1042,4.1178,7700.0],["2003-10-16",4.1177,4.1245,4.1177,4.1245,60000.0],["2003-10-17",4.1517,4.2059,4.1313,4.2059,11300.0],["2003-10-20",4.1381,4.2263,4.1381,4.2263,7700.0],["2003-10-21",4.1924,4.2263,4.1856,4.2127,32600.0],["2003-10-22",4.1992,4.267,4.1517,4.267,41400.0],["2003-10-23",4.172,4.267,4.172,4.2059,8600.0],["2003-10-24",4.1924,4.2399,4.1924,4.2127,10200.0],["2003-10-27",4.172,4.2399,4.172,4.172,17100.0],["2003-10-28",4.1652,4.1992,4.1381,4.172,16100.0],["2003-10-29",4.1585,4.2059,4.1585,4.172,9800.0],["2003-10-30",4.1856,4.2399,4.172,4.2399,15000.0],["2003-10-31",4.1788,4.3755,4.1381,4.2331,37100.0],["2003-11-03",4.2534,4.7283,4.2534,4.674,153000.0],["2003-11-04",4.613,4.6605,4.5112,4.5723,30500.0],["2003-11-05",4.4434,4.7147,4.4434,4.5858,33400.0],["2003-11-06",4.579,4.579,4.5451,4.5451,12800.0],["2003-11-07",4.5723,4.6401,4.5451,4.5858,29400.0],["2003-11-10",4.579,4.579,4.4773,4.4773,10300.0],["2003-11-11",4.5451,4.5451,4.518,4.5451,9200.0],["2003-11-12",4.4976,4.613,4.4976,4.5994,11200.0],["2003-11-13",4.5519,4.579,4.5112,4.5587,11600.0],["2003-11-14",4.5112,4.5112,4.4434,4.4502,14100.0],["2003-11-17",4.4095,4.4095,4.0703,4.1245,24900.0],["2003-11-18",4.2059,4.2534,4.2059,4.2059,4400.0],["2003-11-19",4.1381,4.1924,4.1381,4.1381,256800.0],["2003-11-20",4.1381,4.1856,4.1381,4.1381,2300.0],["2003-11-21",4.1381,4.2602,4.1042,4.2059,7000.0],["2003-11-24",4.2941,4.4095,4.2602,4.3552,11400.0],["2003-11-25",4.362,4.4095,4.1856,4.3009,8700.0],["2003-11-26",4.3755,4.3891,4.3145,4.3891,7600.0],["2003-11-28",4.172,4.3755,4.172,4.3145,1000.0],["2003-12-01",4.3891,4.674,4.3688,4.613,34400.0],["2003-12-02",4.6672,4.7079,4.4841,4.4841,21300.0],["2003-12-03",4.4773,4.5451,4.4434,4.4434,31900.0],["2003-12-04",4.4502,4.5451,4.3552,4.423,47500.0],["2003-12-05",4.4095,4.4773,4.3755,4.4434,19800.0],["2003-12-08",4.3416,4.4434,4.3416,4.3755,9300.0],["2003-12-09",4.328,4.5112,4.3077,4.4434,37000.0],["2003-12-10",4.3891,4.4773,4.2738,4.4298,37300.0],["2003-12-11",4.4095,4.423,4.3823,4.4027,8000.0],["2003-12-12",4.4434,4.7147,4.1042,4.7079,60700.0],["2003-12-15",4.4841,4.7147,4.3077,4.4095,42400.0],["2003-12-16",4.3077,4.4095,4.3077,4.3416,8600.0],["2003-12-17",4.4095,4.4095,4.3077,4.3077,12400.0],["2003-12-18",4.362,4.3891,4.0363,4.1381,234100.0],["2003-12-19",4.2059,4.3416,4.172,4.3077,93900.0],["2003-12-22",4.3755,4.4773,4.2127,4.4095,24700.0],["2003-12-23",4.3416,4.3755,4.1856,4.3077,18900.0],["2003-12-24",4.1856,4.2738,4.1856,4.2534,17200.0],["2003-12-26",4.267,4.3416,4.267,4.2738,8500.0],["2003-12-29",3.9821,4.3755,3.9821,4.3077,28700.0],["2003-12-30",4.3213,4.3755,4.3213,4.3416,48900.0],["2003-12-31",4.3145,4.4095,4.3009,4.3077,58600.0],["2004-01-02",4.3755,4.4027,4.3348,4.4027,39200.0],["2004-01-05",4.2806,4.5112,4.2806,4.5112,14700.0],["2004-01-06",4.4976,4.7147,4.4095,4.7147,80700.0],["2004-01-07",4.7079,5.0132,4.7079,4.9861,43200.0],["2004-01-08",4.9522,5.2846,4.9522,5.2167,59200.0],["2004-01-09",5.2574,5.2778,5.1285,5.2032,31700.0],["2004-01-12",4.6469,5.1489,4.6469,5.1489,9900.0],["2004-01-13",4.6537,5.1082,4.6537,4.925,5100.0],["2004-01-14",4.925,5.0539,4.9182,4.9929,29700.0],["2004-01-15",4.7486,5.0878,4.7486,5.0878,30100.0],["2004-01-16",5.0675,5.3592,4.9522,5.2846,66100.0],["2004-01-20",5.2913,5.5084,5.1285,5.5084,76800.0],["2004-01-21",5.5084,5.5627,5.332,5.5423,29400.0],["2004-01-22",5.5288,5.5559,5.3592,5.427,24700.0],["2004-01-23",5.4745,5.5559,5.4745,5.5288,47500.0],["2004-01-26",5.5627,5.7119,5.5288,5.6237,117500.0],["2004-01-27",5.5966,5.6441,5.5288,5.5356,39700.0],["2004-01-28",5.5288,5.5288,5.3931,5.4813,7200.0],["2004-01-29",5.4609,5.4609,5.2778,5.4609,39100.0],["2004-01-30",5.427,5.4542,5.3592,5.3931,40100.0],["2004-02-02",5.3117,5.3795,5.3117,5.3592,15800.0],["2004-02-03",5.3456,5.4474,5.2846,5.4067,34400.0],["2004-02-04",5.3931,5.3931,5.2778,5.2913,11700.0],["2004-02-05",5.2913,5.3117,5.0607,5.0878,18200.0],["2004-02-06",5.0878,5.1896,5.0539,5.1896,11800.0],["2004-02-09",5.0878,5.1489,5.0403,5.0946,23100.0],["2004-02-10",5.0539,5.0878,4.9047,4.9522,56100.0],["2004-02-11",4.8979,4.9861,4.8843,4.9861,32600.0],["2004-02-12",4.9047,4.9996,4.9047,4.9996,26800.0],["2004-02-13",4.9929,4.9996,4.925,4.9996,9900.0],["2004-02-17",4.9929,4.9929,4.9182,4.925,16400.0],["2004-02-18",4.9182,5.02,4.9182,5.02,15100.0],["2004-02-19",5.02,5.02,4.9996,5.0064,10500.0],["2004-02-20",5.0878,5.0878,4.8979,4.9115,86600.0],["2004-02-23",4.9589,4.9589,4.83,4.83,23700.0],["2004-02-24",4.8504,4.9182,4.8504,4.9047,12000.0],["2004-02-25",4.9182,4.9318,4.8504,4.9047,34600.0],["2004-02-26",4.864,5.1557,4.864,5.1217,31300.0],["2004-02-27",5.081,5.0878,4.9589,5.0743,19700.0],["2004-03-01",5.1557,5.3727,5.0539,5.1217,54700.0],["2004-03-02",5.115,5.1557,5.0878,5.0878,41900.0],["2004-03-03",5.0946,5.3931,5.0946,5.1896,63000.0],["2004-03-04",5.4881,5.7391,5.3524,5.6577,290200.0],["2004-03-05",5.6509,6.3157,5.4949,6.1054,537400.0],["2004-03-08",6.1732,6.37,5.9765,6.1393,398000.0],["2004-03-09",6.1325,6.1597,5.5763,5.834,190100.0],["2004-03-10",5.834,6.1393,5.834,6.0104,186700.0],["2004-03-11",6.0104,6.0579,5.9629,5.9901,44200.0],["2004-03-12",6.0511,6.085,5.9358,6.0376,173100.0],["2004-03-15",6.0715,6.0715,5.7323,5.7662,66400.0],["2004-03-16",5.773,5.868,5.7391,5.7662,29800.0],["2004-03-17",5.8815,5.8815,5.7662,5.8001,52100.0],["2004-03-18",5.8069,5.868,5.8069,5.8069,17000.0],["2004-03-19",5.834,5.834,5.6984,5.7662,19500.0],["2004-03-22",5.7662,5.7662,5.6034,5.6712,14800.0],["2004-03-23",5.6984,5.7662,5.5966,5.7662,68100.0],["2004-03-24",5.7662,6.1393,5.7459,6.1325,53900.0],["2004-03-25",6.1325,6.3835,6.0376,6.3767,140400.0],["2004-03-26",6.4039,6.4039,6.2207,6.3496,74800.0],["2004-03-29",6.3632,6.4107,6.2411,6.2411,49800.0],["2004-03-30",6.3428,6.3428,6.2139,6.2275,35400.0],["2004-03-31",6.275,6.4785,6.275,6.4446,72900.0],["2004-04-01",6.3903,6.4785,6.2072,6.2343,153200.0],["2004-04-02",6.1732,6.3564,6.1732,6.2004,45300.0],["2004-04-05",6.1868,6.3293,6.1868,6.2072,98100.0],["2004-04-06",6.1461,6.275,6.1461,6.2614,23500.0],["2004-04-07",6.3564,6.3564,6.1732,6.2614,7900.0],["2004-04-08",6.3428,6.3767,6.2953,6.2953,37900.0],["2004-04-12",6.1665,6.3225,6.1665,6.2682,28400.0],["2004-04-13",6.3428,6.3428,6.1122,6.18,32000.0],["2004-04-14",6.1665,6.2682,6.119,6.2139,23900.0],["2004-04-15",6.2072,6.2546,6.1054,6.1054,42000.0],["2004-04-16",6.1325,6.1732,6.1054,6.1122,42500.0],["2004-04-19",6.1122,6.2411,5.9765,6.2343,32700.0],["2004-04-20",6.2343,6.3089,6.2072,6.2343,47800.0],["2004-04-21",6.1732,6.275,6.1597,6.1732,18600.0],["2004-04-22",6.1732,6.2411,6.1732,6.2411,14900.0],["2004-04-23",6.336,6.336,6.2411,6.2953,19200.0],["2004-04-26",6.2411,6.2682,6.0579,6.0918,23800.0],["2004-04-27",6.0986,6.275,6.0986,6.275,64700.0],["2004-04-28",6.3496,6.5192,6.1664,6.1664,162500.0],["2004-04-29",6.0715,6.2072,5.7933,5.8747,115500.0],["2004-04-30",5.8408,5.9358,5.6577,5.7594,96200.0],["2004-05-03",5.7459,5.7459,5.4609,5.4949,104700.0],["2004-05-04",5.427,5.7459,5.02,5.2235,286100.0],["2004-05-05",5.2913,5.4474,5.2439,5.4338,80200.0],["2004-05-06",5.427,5.4406,5.2913,5.4338,21000.0],["2004-05-07",5.332,5.5491,5.332,5.427,99600.0],["2004-05-10",5.3931,5.4949,5.1964,5.2371,48900.0],["2004-05-11",5.2981,5.4609,5.2981,5.4406,18900.0],["2004-05-12",5.4067,5.4067,5.3185,5.3253,53500.0],["2004-05-13",5.3592,5.3931,5.2574,5.2981,47100.0],["2004-05-14",5.332,5.4134,5.332,5.332,17500.0],["2004-05-17",5.3931,5.427,5.3592,5.3727,9200.0],["2004-05-18",5.366,5.4813,5.3592,5.3592,20200.0],["2004-05-19",5.3592,5.3931,5.2913,5.3117,36900.0],["2004-05-20",5.2235,5.5423,5.2235,5.427,41800.0],["2004-05-21",5.427,5.5288,5.4202,5.4949,11400.0],["2004-05-24",5.5288,5.5966,5.4338,5.5627,23800.0],["2004-05-25",5.5966,5.6102,5.5627,5.6102,15300.0],["2004-05-26",5.5695,5.5966,5.5695,5.5966,24800.0],["2004-05-27",5.617,5.6984,5.617,5.6984,35000.0],["2004-05-28",5.617,5.7323,5.617,5.7323,25100.0],["2004-06-01",5.7323,5.7662,5.5898,5.7662,65700.0],["2004-06-02",5.7187,5.7662,5.522,5.7594,81000.0],["2004-06-03",5.6984,5.7662,5.5356,5.6712,26000.0],["2004-06-04",5.7391,5.8001,5.6645,5.7662,23600.0],["2004-06-07",5.6373,5.8001,5.6373,5.7662,24700.0],["2004-06-08",5.7391,5.8205,5.6237,5.7391,28400.0],["2004-06-09",5.7526,5.7662,5.6305,5.6577,16900.0],["2004-06-10",5.7594,5.7594,5.6102,5.7459,10200.0],["2004-06-14",5.7594,5.7594,5.6237,5.7255,17700.0],["2004-06-15",5.6577,5.9969,5.6577,5.929,62200.0],["2004-06-16",5.9969,6.1054,5.9154,6.1054,42600.0],["2004-06-17",6.1054,6.2275,6.1054,6.2275,35100.0],["2004-06-18",6.2275,6.275,6.0579,6.18,26700.0],["2004-06-21",6.0715,6.275,6.0579,6.275,77300.0],["2004-06-22",6.2886,6.4174,6.1664,6.3564,30100.0],["2004-06-23",6.3903,6.4378,6.2953,6.2953,24500.0],["2004-06-24",6.3089,6.4514,6.275,6.4446,27700.0],["2004-06-25",6.5056,6.6142,6.4446,6.5124,80900.0],["2004-06-28",6.5803,6.5803,6.4175,6.4175,16200.0],["2004-06-29",6.3835,6.3835,6.2072,6.275,58800.0],["2004-06-30",6.3157,6.6345,6.3089,6.6345,59000.0],["2004-07-01",6.4446,6.7838,6.4446,6.6074,39900.0],["2004-07-02",6.7159,6.8313,6.6549,6.7499,26500.0],["2004-07-06",6.7838,6.7838,6.6277,6.777,27200.0],["2004-07-07",6.7838,6.7838,6.6888,6.7634,168600.0],["2004-07-08",6.7227,6.7702,6.6142,6.6142,33800.0],["2004-07-09",6.6074,6.777,6.526,6.5328,22200.0],["2004-07-12",6.6074,6.6481,6.5124,6.526,29300.0],["2004-07-13",6.6413,6.6481,6.5192,6.5803,40200.0],["2004-07-14",6.5803,6.7634,6.5735,6.7092,45000.0],["2004-07-15",6.7363,6.7906,6.6956,6.7092,17300.0],["2004-07-16",6.777,6.777,6.6142,6.6617,36700.0],["2004-07-19",6.7973,6.7973,6.6142,6.7363,25100.0],["2004-07-20",6.7838,6.8516,6.7431,6.7499,29200.0],["2004-07-21",6.7973,6.8041,6.5735,6.6345,33300.0],["2004-07-22",6.5735,6.6074,6.431,6.5803,37600.0],["2004-07-23",6.6956,6.7838,6.4989,6.5803,26300.0],["2004-07-26",6.682,6.7702,6.5735,6.5938,23000.0],["2004-07-27",6.5803,6.6617,6.5803,6.6006,9200.0],["2004-07-28",6.5803,6.587,6.2614,6.2614,18700.0],["2004-07-29",6.2818,6.5938,6.275,6.5803,26300.0],["2004-07-30",6.4989,6.682,6.4989,6.682,36000.0],["2004-08-02",6.587,6.7566,6.4785,6.6142,24600.0],["2004-08-03",6.6142,6.7838,6.6142,6.7566,25400.0],["2004-08-04",6.7431,6.7838,6.621,6.7634,8300.0],["2004-08-05",6.838,6.838,6.6413,6.7499,19900.0],["2004-08-06",6.6684,6.7363,6.5803,6.5938,33700.0],["2004-08-09",6.5803,6.6481,6.5803,6.621,28200.0],["2004-08-10",6.5463,6.6142,6.3767,6.6142,47700.0],["2004-08-11",6.3767,6.5803,6.3089,6.5124,32700.0],["2004-08-12",6.5328,6.5803,6.4853,6.5667,25400.0],["2004-08-13",6.5124,6.6142,6.3632,6.6074,9900.0],["2004-08-16",6.5396,6.6345,6.4514,6.5056,15800.0],["2004-08-17",6.4446,6.6142,6.4107,6.5463,31400.0],["2004-08-18",6.5328,6.5328,6.4446,6.4514,12200.0],["2004-08-19",6.4446,6.5803,6.4446,6.4446,32900.0],["2004-08-20",6.3496,6.6006,6.2072,6.4446,41500.0],["2004-08-23",6.5328,6.5328,6.4446,6.4446,8100.0],["2004-08-24",6.4446,6.4446,6.3225,6.3428,3700.0],["2004-08-25",6.3293,6.3835,6.275,6.3089,22100.0],["2004-08-26",6.2682,6.3428,6.2614,6.275,7700.0],["2004-08-27",6.2072,6.3428,6.2072,6.2546,11500.0],["2004-08-30",6.3089,6.4107,6.275,6.37,16600.0],["2004-08-31",6.3293,6.3564,6.275,6.3157,9600.0],["2004-09-01",6.3157,6.37,6.2953,6.3428,8000.0],["2004-09-02",6.3089,6.3428,6.2275,6.275,13700.0],["2004-09-03",6.2546,6.2818,6.1393,6.1732,11900.0],["2004-09-07",6.1529,6.2072,5.929,6.0647,38500.0],["2004-09-08",5.6237,6.1529,5.6237,6.085,45700.0],["2004-09-09",6.0511,6.0511,5.834,5.834,18000.0],["2004-09-10",5.834,5.8612,5.6577,5.6916,30300.0],["2004-09-13",5.7052,5.7052,5.5356,5.6577,25800.0],["2004-09-14",5.6373,5.7866,5.6305,5.7052,23600.0],["2004-09-15",5.6102,5.7459,5.6102,5.6712,15900.0],["2004-09-16",5.6712,5.8001,5.6645,5.6984,69600.0],["2004-09-17",5.6984,5.7662,5.6916,5.7119,111200.0],["2004-09-20",5.7526,5.7662,5.6984,5.7526,20200.0],["2004-09-21",5.7662,6.0376,5.6984,5.8815,30100.0],["2004-09-22",6.024,6.024,5.7255,5.7526,17900.0],["2004-09-23",5.7866,5.8747,5.7662,5.834,15300.0],["2004-09-24",5.8476,5.8476,5.6984,5.7323,17500.0],["2004-09-27",5.7662,5.7662,5.7119,5.7391,10600.0],["2004-09-28",5.7662,5.8612,5.6645,5.7798,748500.0],["2004-09-29",5.8001,5.9697,5.773,5.9562,245700.0],["2004-09-30",5.8951,6.0986,5.8273,5.9019,64000.0],["2004-10-01",5.9358,6.0715,5.9222,6.0376,27400.0],["2004-10-04",6.0376,6.1122,5.8747,6.024,53600.0],["2004-10-05",5.9358,6.0783,5.9358,6.0172,14100.0],["2004-10-06",6.0715,6.2682,6.0172,6.2411,47100.0],["2004-10-07",6.2343,6.2411,6.1393,6.2072,8500.0],["2004-10-08",6.1257,6.1868,5.868,6.1461,49400.0],["2004-10-11",6.1461,6.1868,5.9697,6.1054,10600.0],["2004-10-12",6.0036,6.1054,5.8544,6.024,19600.0],["2004-10-13",6.0308,6.0511,5.8544,5.9358,16300.0],["2004-10-14",5.9629,5.9697,5.9358,5.9562,3200.0],["2004-10-15",5.9697,5.9697,5.8001,5.9629,9300.0],["2004-10-18",6.0308,6.0308,5.9222,6.0036,4900.0],["2004-10-19",5.9358,5.9765,5.9358,5.9697,19500.0],["2004-10-20",5.8747,6.0376,5.8747,5.9697,41800.0],["2004-10-21",6.0715,6.0715,5.8747,6.0647,12400.0],["2004-10-22",5.9697,6.0579,5.9494,6.0376,2800.0],["2004-10-25",5.9087,6.0104,5.9087,6.0036,2000.0],["2004-10-26",5.9494,6.0376,5.9426,6.0172,5700.0],["2004-10-27",5.9969,6.0172,5.834,6.0036,12700.0],["2004-10-28",5.9697,6.0104,5.9697,5.9697,5100.0],["2004-10-29",5.9697,5.9697,5.868,5.929,13000.0],["2004-11-01",5.9969,5.9969,5.8951,5.8951,5600.0],["2004-11-02",5.9969,5.9969,5.7119,5.7119,23200.0],["2004-11-03",5.7662,5.7933,5.7459,5.7594,13800.0],["2004-11-04",5.7459,5.8001,5.7119,5.7526,52900.0],["2004-11-05",5.7323,5.9426,5.7119,5.9154,33000.0],["2004-11-08",5.8747,5.8883,5.8205,5.834,101900.0],["2004-11-09",5.8069,5.8408,5.6237,5.773,34800.0],["2004-11-10",5.773,5.7933,5.6848,5.7526,8600.0],["2004-11-11",5.678,5.7662,5.6712,5.7391,12200.0],["2004-11-12",5.7052,5.7526,5.6848,5.7391,12500.0],["2004-11-15",5.7323,5.7323,5.6373,5.678,61700.0],["2004-11-16",5.6645,5.7459,5.6645,5.6645,27800.0],["2004-11-17",5.7052,6.275,5.7052,6.1732,162200.0],["2004-11-18",6.1664,6.1664,5.7119,5.868,44800.0],["2004-11-19",5.868,6.1122,5.868,6.1122,21500.0],["2004-11-22",6.0376,6.1325,5.9765,6.0647,15000.0],["2004-11-23",6.0918,6.5803,6.0376,6.5124,164200.0],["2004-11-24",6.526,7.4622,6.4107,7.3943,148100.0],["2004-11-26",7.4621,7.6996,7.1976,7.5503,63900.0],["2004-11-29",7.4622,7.5639,7.0076,7.2654,36900.0],["2004-11-30",7.2586,7.4622,7.1501,7.3943,50400.0],["2004-12-01",7.4011,7.6385,7.4011,7.5978,46500.0],["2004-12-02",7.5978,7.6182,7.4282,7.5639,24900.0],["2004-12-03",7.5639,7.591,7.4282,7.435,35700.0],["2004-12-06",7.3943,7.4554,7.3604,7.3604,9600.0],["2004-12-07",7.123,7.5978,7.0009,7.2993,64700.0],["2004-12-08",7.2993,7.4079,7.1569,7.2044,42700.0],["2004-12-09",7.089,7.1569,7.028,7.1501,30900.0],["2004-12-10",7.1569,7.3265,7.1569,7.1908,32000.0],["2004-12-13",7.1569,7.184,7.0958,7.1026,5500.0],["2004-12-14",7.1365,7.184,6.6888,6.8313,42900.0],["2004-12-15",6.8313,6.9466,6.8313,6.8652,21300.0],["2004-12-16",6.8652,6.9127,6.7092,6.7566,21000.0],["2004-12-17",6.7092,6.8855,6.4853,6.6481,57100.0],["2004-12-20",6.7906,6.7906,6.5938,6.6481,42800.0],["2004-12-21",6.682,6.8313,6.6752,6.7906,13400.0],["2004-12-22",6.7363,6.8245,6.7227,6.7566,8900.0],["2004-12-23",6.7906,6.9262,6.7906,6.9262,10900.0],["2004-12-27",6.7973,6.9873,6.7973,6.8923,30300.0],["2004-12-28",6.8787,6.8787,6.7499,6.8448,4600.0],["2004-12-29",6.7159,6.8855,6.6277,6.7499,37400.0],["2004-12-30",6.8584,7.2247,6.8584,7.1704,36900.0],["2004-12-31",6.9737,7.2247,6.9737,7.2247,15600.0],["2005-01-03",7.7335,7.7335,7.2247,7.3333,100700.0],["2005-01-04",7.3265,7.4418,7.279,7.3536,52600.0],["2005-01-05",7.2858,7.4282,7.1026,7.4282,31700.0],["2005-01-06",7.2654,7.4689,7.2654,7.4689,13800.0],["2005-01-07",7.4621,7.5978,7.435,7.5029,123000.0],["2005-01-10",7.5232,7.5843,7.4486,7.4757,67900.0],["2005-01-11",7.3943,7.4825,7.2586,7.2926,28900.0],["2005-01-12",7.2519,7.2858,7.0823,7.1569,14500.0],["2005-01-13",6.9602,7.3875,6.9602,7.2586,24600.0],["2005-01-14",7.2112,7.2926,7.1976,7.2586,5000.0],["2005-01-18",7.0416,7.2586,6.8923,6.9873,36300.0],["2005-01-19",7.0551,7.1026,6.9737,6.9737,11000.0],["2005-01-20",7.1026,7.1026,6.838,6.8855,14000.0],["2005-01-21",6.8245,6.8516,6.7159,6.7838,15900.0],["2005-01-24",6.8516,6.8516,6.5124,6.6481,26100.0],["2005-01-25",6.5463,6.621,6.5463,6.621,42200.0],["2005-01-26",6.6142,6.6142,6.4649,6.5328,59600.0],["2005-01-27",6.5938,6.8177,6.5938,6.6074,19300.0],["2005-01-28",6.7431,6.7499,6.587,6.6684,15000.0],["2005-01-31",6.682,6.682,6.4785,6.5124,11200.0],["2005-02-01",6.4853,6.4853,6.4107,6.4107,14100.0],["2005-02-02",6.4446,6.4853,6.2682,6.2682,47200.0],["2005-02-03",6.2682,6.336,6.1461,6.2004,32800.0],["2005-02-04",6.275,6.4107,6.2343,6.336,50300.0],["2005-02-07",6.2546,6.3767,6.1868,6.2072,36500.0],["2005-02-08",6.1936,6.3428,5.9765,5.9833,292500.0],["2005-02-09",5.9426,6.2275,5.9154,6.1325,954600.0],["2005-02-10",5.9833,6.1393,5.9765,5.9901,300000.0],["2005-02-11",6.0918,6.2479,5.834,6.2479,497000.0],["2005-02-14",6.4785,6.4785,6.119,6.1868,112500.0],["2005-02-15",6.1665,6.275,6.0443,6.1868,94000.0],["2005-02-16",6.2614,6.431,6.2207,6.2953,137400.0],["2005-02-17",6.3293,6.6142,6.2682,6.587,312900.0],["2005-02-18",6.6481,6.7431,6.4785,6.7295,236900.0],["2005-02-22",6.682,6.7702,6.6142,6.7092,131100.0],["2005-02-23",6.7024,6.777,6.275,6.6481,152800.0],["2005-02-24",6.6481,6.6481,6.4514,6.6413,55200.0],["2005-02-25",6.6142,6.6549,6.6142,6.6481,17400.0],["2005-02-28",6.7159,6.7159,6.3225,6.5531,113600.0],["2005-03-01",6.6142,6.7634,6.4853,6.682,154700.0],["2005-03-02",6.6413,6.7363,6.3293,6.7159,128700.0],["2005-03-03",6.777,6.777,6.5938,6.6549,34300.0],["2005-03-04",6.6481,6.7702,6.5938,6.6413,67500.0],["2005-03-07",6.6752,6.6752,6.4174,6.4921,167900.0],["2005-03-08",6.6074,6.6074,6.4785,6.4921,19600.0],["2005-03-09",6.4514,6.5599,6.37,6.3767,45900.0],["2005-03-10",6.4853,6.5328,6.1325,6.3632,94700.0],["2005-03-11",6.5192,6.5192,6.2411,6.3089,93700.0],["2005-03-14",6.2818,6.4649,6.2139,6.2953,137000.0],["2005-03-15",6.2818,6.3089,6.1868,6.3089,113600.0],["2005-03-16",6.3428,6.3428,6.0715,6.2004,133700.0],["2005-03-17",6.119,6.18,5.9697,6.0308,142000.0],["2005-03-18",6.0511,6.085,5.9562,6.0579,53200.0],["2005-03-21",6.0986,6.0986,5.9358,6.0376,56900.0],["2005-03-22",6.0376,6.0715,5.9562,5.9697,25500.0],["2005-03-23",5.9901,5.9969,5.7662,5.8001,63400.0],["2005-03-24",5.8001,6.1054,5.8001,6.0511,61400.0],["2005-03-28",6.1054,6.1054,5.8137,5.8883,46800.0],["2005-03-29",5.8273,6.0308,5.8273,5.9087,53200.0],["2005-03-30",5.8069,6.024,5.8069,5.9358,39100.0],["2005-03-31",6.0308,6.3225,6.0308,6.2072,97800.0],["2005-04-01",6.1461,6.2139,6.0376,6.0376,44700.0],["2005-04-04",6.1054,6.2072,6.0376,6.1664,45300.0],["2005-04-05",6.0715,6.2139,6.0715,6.1393,54000.0],["2005-04-06",6.1122,6.2479,6.1054,6.2072,71100.0],["2005-04-07",6.2004,6.2004,6.0715,6.1393,29200.0],["2005-04-08",6.1393,6.1597,6.024,6.085,41900.0],["2005-04-11",6.0511,6.1054,5.9562,5.9629,19000.0],["2005-04-12",5.9697,5.9697,5.868,5.929,15000.0],["2005-04-13",5.9426,5.9629,5.8476,5.8544,48900.0],["2005-04-14",5.8883,5.9154,5.868,5.868,26300.0],["2005-04-15",5.834,5.929,5.6645,5.7662,117600.0],["2005-04-18",5.6373,5.7662,5.4609,5.7459,176400.0],["2005-04-19",5.773,5.7798,5.7052,5.7662,100700.0],["2005-04-20",5.7662,5.8001,5.5763,5.7662,143300.0],["2005-04-21",5.7798,5.868,5.6373,5.834,186400.0],["2005-04-22",5.7662,5.8815,5.7187,5.773,168400.0],["2005-04-25",5.7323,6.0376,5.6305,5.929,105300.0],["2005-04-26",5.929,5.9562,5.6645,5.7323,69000.0],["2005-04-27",5.7323,5.8476,5.7052,5.7798,62700.0],["2005-04-28",5.8001,5.8001,5.7052,5.7526,81200.0],["2005-04-29",5.7662,5.8273,5.5356,5.6102,96300.0],["2005-05-02",5.6373,5.7255,5.5966,5.5966,69600.0],["2005-05-03",5.7119,5.9765,5.5627,5.6984,163700.0],["2005-05-04",5.6984,5.7323,5.5966,5.6034,59300.0],["2005-05-05",5.6034,5.6509,5.5559,5.5966,61900.0],["2005-05-06",5.5966,5.6509,5.5559,5.5763,77000.0],["2005-05-09",5.6916,5.7119,5.5966,5.6237,170800.0],["2005-05-10",5.4881,5.617,5.3049,5.332,145800.0],["2005-05-11",5.3524,5.4338,5.2913,5.3795,69600.0],["2005-05-12",5.4067,5.4135,4.8911,4.8911,159000.0],["2005-05-13",4.8979,5.115,4.8165,4.8504,120200.0],["2005-05-16",4.8504,4.9861,4.7826,4.9386,195700.0],["2005-05-17",4.9522,5.0878,4.8775,5.0743,57900.0],["2005-05-18",5.0743,5.2303,5.0539,5.1692,85600.0],["2005-05-19",5.0878,5.2235,5.0403,5.1217,51600.0],["2005-05-20",5.1217,5.2506,5.0607,5.0743,28900.0],["2005-05-23",5.0878,5.0878,4.7215,4.7826,258000.0],["2005-05-24",4.674,5.0539,4.674,4.9182,263600.0],["2005-05-25",4.9522,5.2235,4.7893,4.9182,80100.0],["2005-05-26",4.9996,5.0878,4.8572,4.9522,46100.0],["2005-05-27",5.0132,5.02,4.9793,4.9996,30200.0],["2005-05-31",4.9589,4.9861,4.9182,4.9522,16900.0],["2005-06-01",5.0064,5.0878,4.925,5.0268,72900.0],["2005-06-02",5.0268,5.0675,4.8572,5.0132,59300.0],["2005-06-03",5.0743,5.1014,4.8843,5.02,40100.0],["2005-06-06",4.9861,5.0539,4.9522,5.0132,51700.0],["2005-06-07",5.0539,5.1217,4.8775,4.8775,52400.0],["2005-06-08",4.9522,4.9522,4.864,4.8775,239200.0],["2005-06-09",4.8368,4.9589,4.7486,4.9182,89300.0],["2005-06-10",4.9182,4.9793,4.864,4.9454,49700.0],["2005-06-13",4.9115,4.9522,4.8436,4.9182,92200.0],["2005-06-14",4.9182,4.9929,4.8843,4.9182,132100.0],["2005-06-15",5.1217,5.1217,4.8707,4.9657,84500.0],["2005-06-16",4.9861,5.0471,4.9861,5.02,55000.0],["2005-06-17",5.1217,5.1217,4.8708,4.9522,56400.0],["2005-06-20",5.0743,5.0743,4.8775,4.9861,46900.0],["2005-06-21",5.02,5.02,4.8911,4.9454,48400.0],["2005-06-22",4.9657,4.9861,4.7826,4.8504,95500.0],["2005-06-23",4.8979,4.8979,4.8097,4.8436,44700.0],["2005-06-24",4.8843,5.02,4.7758,4.9318,1603200.0],["2005-06-27",4.8843,4.9725,4.7826,4.8707,148000.0],["2005-06-28",4.8843,4.9386,4.7622,4.9182,67000.0],["2005-06-29",4.8436,4.9861,4.8165,4.9454,40700.0],["2005-06-30",4.9589,4.9725,4.864,4.9454,113800.0],["2005-07-01",4.9589,4.9861,4.925,4.9522,158700.0],["2005-07-05",4.9454,4.9522,4.8233,4.8707,219500.0],["2005-07-06",4.8775,4.8979,4.8233,4.864,61000.0],["2005-07-07",4.8029,4.8843,4.7554,4.8165,63100.0],["2005-07-08",4.7758,4.83,4.6944,4.7622,130000.0],["2005-07-11",4.7961,4.8572,4.7486,4.8165,90400.0],["2005-07-12",4.769,4.9522,4.7351,4.8775,256200.0],["2005-07-13",4.9182,4.9318,4.8233,4.8504,42700.0],["2005-07-14",4.8979,4.9522,4.769,4.8436,89700.0],["2005-07-15",4.7893,4.9047,4.7893,4.8165,66700.0],["2005-07-18",4.8165,4.8843,4.7079,4.7215,119700.0],["2005-07-19",4.7961,4.7961,4.6876,4.7079,219500.0],["2005-07-20",4.6876,4.8775,4.6876,4.8572,107400.0],["2005-07-21",4.8504,4.8504,4.6537,4.7215,215800.0],["2005-07-22",4.7486,4.8504,4.7215,4.8504,151100.0],["2005-07-25",4.8504,5.0132,4.8233,4.9454,139300.0],["2005-07-26",4.9522,4.9522,4.8979,4.9047,193800.0],["2005-07-27",4.9522,4.9522,4.8504,4.9182,48700.0],["2005-07-28",4.9589,5.0132,4.8504,5.0132,143400.0],["2005-07-29",4.9861,5.02,4.9386,5.02,139700.0],["2005-08-01",5.0268,5.1217,4.9861,5.0132,151800.0],["2005-08-02",5.0878,5.0878,4.9318,5.0064,141800.0],["2005-08-03",4.9589,5.3117,4.9182,5.0403,383700.0],["2005-08-04",5.0403,5.1964,4.9589,4.9929,87100.0],["2005-08-05",5.0268,5.1353,4.9318,4.9318,151600.0],["2005-08-08",4.9725,5.0607,4.9454,4.9589,106100.0],["2005-08-09",4.9522,5.5627,4.9522,5.2846,276800.0],["2005-08-10",5.3388,5.3795,5.1625,5.3456,168400.0],["2005-08-11",5.3049,5.3524,5.2778,5.3117,67600.0],["2005-08-12",5.2846,5.3388,5.2032,5.3117,90700.0],["2005-08-15",5.2981,5.427,5.1964,5.3185,101900.0],["2005-08-16",5.2778,5.4813,5.1625,5.1625,68500.0],["2005-08-17",5.1489,5.2099,5.0878,5.1964,31100.0],["2005-08-18",5.1421,5.5016,5.0878,5.1217,73600.0],["2005-08-19",5.0946,5.2303,5.0878,5.115,38900.0],["2005-08-22",5.1625,5.1828,5.0539,5.1828,74300.0],["2005-08-23",5.1828,5.2235,5.0878,5.115,67900.0],["2005-08-24",5.0607,5.3117,5.0607,5.2439,98000.0],["2005-08-25",5.2913,5.3253,5.1692,5.271,72200.0],["2005-08-26",5.2642,5.3049,5.1421,5.2506,71500.0],["2005-08-29",5.2235,5.2846,5.1082,5.1828,114500.0],["2005-08-30",5.1557,5.6645,5.0403,5.1828,296900.0],["2005-08-31",5.2235,5.4067,5.1217,5.271,185600.0],["2005-09-01",5.2981,5.4067,5.271,5.3456,59500.0],["2005-09-02",5.3592,5.3592,5.2574,5.3253,24300.0],["2005-09-06",5.3592,5.427,5.2778,5.427,67000.0],["2005-09-07",5.3999,5.4338,5.3456,5.427,48700.0],["2005-09-08",5.4338,5.4338,5.3117,5.3795,54400.0],["2005-09-09",5.4338,5.4338,5.3117,5.3727,41300.0],["2005-09-12",5.3999,5.4338,5.3117,5.4202,72800.0],["2005-09-13",5.4338,5.4745,5.2913,5.4474,87200.0],["2005-09-14",5.4745,5.4745,5.3931,5.4338,72000.0],["2005-09-15",5.4609,5.4609,5.4135,5.4474,38400.0],["2005-09-16",5.5084,5.6916,5.4881,5.678,183400.0],["2005-09-19",5.6373,5.9155,5.6373,5.7594,1222400.0],["2005-09-20",5.8001,6.0715,5.7323,5.8747,235900.0],["2005-09-21",5.8476,6.0308,5.7798,5.9087,534000.0],["2005-09-22",5.9222,5.9358,5.8001,5.8408,197400.0],["2005-09-23",5.773,5.9154,5.6984,5.8001,138600.0],["2005-09-26",5.8001,5.8612,5.7459,5.7594,68100.0],["2005-09-27",5.7187,5.7662,5.6237,5.6577,31700.0],["2005-09-28",5.6712,5.7323,5.4542,5.5084,121400.0],["2005-09-29",5.4949,5.4949,5.3592,5.4609,147100.0],["2005-09-30",5.4474,5.6102,5.4474,5.6102,70100.0],["2005-10-03",5.5763,5.6305,5.332,5.4949,143900.0],["2005-10-04",5.5423,5.6848,5.4813,5.4813,71900.0],["2005-10-05",5.4474,5.5288,5.2371,5.3524,177400.0],["2005-10-06",5.3117,5.3795,5.1625,5.2235,215900.0],["2005-10-07",5.2846,5.3253,5.176,5.2167,265800.0],["2005-10-10",5.2642,5.2846,5.0946,5.0946,243000.0],["2005-10-11",5.0946,5.2235,5.0743,5.081,93100.0],["2005-10-12",5.0675,5.0675,4.7961,4.9929,128400.0],["2005-10-13",5.0132,5.1692,4.8911,5.1557,135900.0],["2005-10-14",5.176,5.176,5.0878,5.1625,40300.0],["2005-10-17",5.1489,5.1489,5.0064,5.0675,42800.0],["2005-10-18",5.1014,5.1285,4.9182,4.9454,31400.0],["2005-10-19",4.9522,5.1964,4.8911,5.1896,48900.0],["2005-10-20",5.1557,5.1557,5.0064,5.0607,50500.0],["2005-10-21",5.0268,5.1014,5.0268,5.0743,41400.0],["2005-10-24",5.0878,5.3253,5.0607,5.3253,52400.0],["2005-10-25",5.271,5.3185,5.1285,5.3049,38300.0],["2005-10-26",5.2574,5.3999,5.2371,5.366,41000.0],["2005-10-27",5.3592,5.3592,4.9522,4.9522,119900.0],["2005-10-28",5.0064,5.0268,4.9182,4.9996,59100.0],["2005-10-31",5.02,5.3456,5.0132,5.2913,37800.0],["2005-11-01",5.2303,5.3388,5.1557,5.1896,39400.0],["2005-11-02",5.1489,5.4542,5.1489,5.332,97100.0],["2005-11-03",5.4406,5.4474,5.2981,5.3727,42500.0],["2005-11-04",5.427,5.4474,5.2913,5.3999,45600.0],["2005-11-07",5.366,5.6373,5.1896,5.3592,85000.0],["2005-11-08",5.427,5.427,4.9182,5.0743,88700.0],["2005-11-09",5.1217,5.1217,5.0336,5.0946,52100.0],["2005-11-10",5.0539,5.2167,4.9929,5.2099,57300.0],["2005-11-11",5.1421,5.1421,4.9793,5.0471,45100.0],["2005-11-14",5.0539,5.1964,4.9182,5.1828,101400.0],["2005-11-15",5.1964,5.3863,5.1828,5.332,62500.0],["2005-11-16",5.3253,5.3931,5.0946,5.2099,47100.0],["2005-11-17",5.2778,5.2913,5.115,5.1828,61600.0],["2005-11-18",5.271,5.3727,5.176,5.271,48700.0],["2005-11-21",5.2303,5.332,5.1557,5.2642,75900.0],["2005-11-22",5.2235,5.3456,5.1285,5.3388,63000.0],["2005-11-23",5.2981,5.3863,4.9861,5.1625,97400.0],["2005-11-25",5.1489,5.1625,5.0064,5.081,33200.0],["2005-11-28",5.2439,5.2439,4.9793,5.081,68900.0],["2005-11-29",5.0336,5.2913,5.0336,5.2574,81100.0],["2005-11-30",5.271,5.271,5.1082,5.2032,38500.0],["2005-12-01",5.2913,5.3931,5.2167,5.3185,163200.0],["2005-12-02",5.2913,5.427,5.2506,5.2642,52400.0],["2005-12-05",5.2574,5.4406,5.115,5.4135,62200.0],["2005-12-06",5.4745,5.6916,5.4474,5.4677,114600.0],["2005-12-07",5.5084,5.5627,5.3185,5.3253,70300.0],["2005-12-08",5.3727,5.3795,5.0743,5.1217,86300.0],["2005-12-09",5.1625,5.2235,4.9589,5.1964,58500.0],["2005-12-12",5.2506,5.3727,5.1557,5.3388,49300.0],["2005-12-13",5.3795,5.3931,5.115,5.1421,61200.0],["2005-12-14",5.1557,5.1557,5.0539,5.0675,38500.0],["2005-12-15",5.0268,5.115,4.8775,4.9182,89000.0],["2005-12-16",4.925,5.0132,4.5994,4.925,363300.0],["2005-12-19",4.864,4.8911,4.769,4.8368,82100.0],["2005-12-20",4.8233,4.9454,4.7283,4.8843,79500.0],["2005-12-21",4.9318,5.2099,4.9318,5.1828,66000.0],["2005-12-22",5.1692,5.2439,5.0268,5.1353,54400.0],["2005-12-23",5.0878,5.2778,5.0403,5.2371,34600.0],["2005-12-27",5.2235,5.2913,4.9861,5.0878,69900.0],["2005-12-28",5.1014,5.1014,4.8775,5.0268,83500.0],["2005-12-29",5.0675,5.1285,4.8233,5.0878,131800.0],["2005-12-30",5.0539,5.3863,5.0539,5.332,181200.0],["2006-01-03",5.1625,5.4067,5.1557,5.3999,93000.0],["2006-01-04",5.427,5.5356,5.3727,5.4406,55500.0],["2006-01-05",5.4474,5.522,5.4067,5.4474,27800.0],["2006-01-06",5.4949,5.4949,5.3456,5.4542,100700.0],["2006-01-09",5.4406,5.4949,5.3795,5.4745,56700.0],["2006-01-10",5.4202,5.4813,5.3524,5.4813,37400.0],["2006-01-11",5.4542,5.5491,5.3524,5.4677,74500.0],["2006-01-12",5.4677,5.5423,5.3863,5.4881,25200.0],["2006-01-13",5.4881,5.5966,5.3185,5.4338,22200.0],["2006-01-17",5.366,5.3931,5.1557,5.2506,96000.0],["2006-01-18",5.1421,5.2913,5.0607,5.2642,51300.0],["2006-01-19",5.3117,5.3524,5.1557,5.3456,58200.0],["2006-01-20",5.427,5.4881,5.2303,5.2574,54300.0],["2006-01-23",5.2574,5.5491,5.2303,5.5491,56600.0],["2006-01-24",5.5627,5.5627,5.427,5.5288,83900.0],["2006-01-25",5.583,5.583,5.3795,5.4677,97800.0],["2006-01-26",5.4813,5.583,5.3456,5.5423,147600.0],["2006-01-27",5.5559,5.5763,5.3931,5.5491,93300.0],["2006-01-30",5.522,5.5356,5.2574,5.4881,119700.0],["2006-01-31",5.4609,5.5763,5.427,5.5627,136400.0],["2006-02-01",5.522,5.5898,5.4542,5.5627,69700.0],["2006-02-02",5.5356,5.6848,5.5016,5.6509,118700.0],["2006-02-03",5.6237,5.7052,5.4609,5.583,113700.0],["2006-02-06",5.5491,5.7526,5.4813,5.7459,75300.0],["2006-02-07",5.7594,5.8001,5.6034,5.6509,76000.0],["2006-02-08",5.7391,5.7391,5.5356,5.5966,32200.0],["2006-02-09",5.6237,5.7391,5.6237,5.6645,78500.0],["2006-02-10",5.6373,5.8273,5.5423,5.7459,51400.0],["2006-02-13",5.6984,5.7391,5.5627,5.6034,465300.0],["2006-02-14",5.5695,6.024,5.5423,5.8951,275200.0],["2006-02-15",6.0036,6.0715,5.868,6.0511,523800.0],["2006-02-16",6.1325,6.275,6.0104,6.2139,129200.0],["2006-02-17",6.3564,6.37,6.18,6.3157,122400.0],["2006-02-21",6.4107,6.4107,6.1054,6.1461,65800.0],["2006-02-22",6.2072,6.3089,6.0918,6.2411,76900.0],["2006-02-23",6.2072,6.3293,6.1529,6.2479,156500.0],["2006-02-24",6.2343,6.2343,6.0443,6.119,72600.0],["2006-02-27",6.1325,6.3021,6.085,6.2818,47700.0],["2006-02-28",6.2479,6.275,6.1325,6.1936,57000.0],["2006-03-01",6.1936,6.3089,6.0647,6.2818,50300.0],["2006-03-02",6.2207,6.2682,6.1122,6.2275,29400.0],["2006-03-03",6.2139,6.3089,6.1054,6.1122,14100.0],["2006-03-06",6.0918,6.0918,5.7662,5.9697,44500.0],["2006-03-07",5.9019,6.0308,5.6441,5.6712,66600.0],["2006-03-08",5.5763,6.0579,5.5763,5.8408,71900.0],["2006-03-09",5.7662,5.8273,5.6441,5.7662,72100.0],["2006-03-10",5.678,5.9901,5.6712,5.9901,33600.0],["2006-03-13",6.0376,6.1054,5.773,5.8815,54400.0],["2006-03-14",5.8273,5.9629,5.8069,5.9426,31900.0],["2006-03-15",5.9969,6.0376,5.8815,5.9426,23200.0],["2006-03-16",6.0036,6.085,5.8273,5.9562,63400.0],["2006-03-17",6.0036,6.1054,5.8205,5.8883,211000.0],["2006-03-20",5.8612,6.0647,5.7662,5.9494,137700.0],["2006-03-21",5.8951,5.9901,5.8476,5.8951,60900.0],["2006-03-22",5.8883,6.0104,5.834,5.9697,40200.0],["2006-03-23",5.9833,6.1868,5.9833,6.1732,384800.0],["2006-03-24",6.1732,6.2818,6.1122,6.2411,38900.0],["2006-03-27",6.2275,6.3089,6.1732,6.2886,255400.0],["2006-03-28",6.3089,6.3089,6.2072,6.2411,50300.0],["2006-03-29",6.336,6.336,6.1732,6.2886,39500.0],["2006-03-30",6.2614,6.3021,6.18,6.2614,58800.0],["2006-03-31",6.3293,6.3293,6.1868,6.3157,108700.0],["2006-04-03",6.3089,6.3293,6.2139,6.2614,202000.0],["2006-04-04",6.275,6.275,6.1868,6.2479,84500.0],["2006-04-05",6.3021,6.3021,6.1054,6.2411,88800.0],["2006-04-06",6.2207,6.2411,6.119,6.1732,29500.0],["2006-04-07",6.1529,6.3089,6.0104,6.024,43300.0],["2006-04-10",6.024,6.2411,6.024,6.0986,29100.0],["2006-04-11",6.1529,6.1664,5.8069,5.929,63900.0],["2006-04-12",5.8815,6.0511,5.8815,6.0376,134100.0],["2006-04-13",6.0104,6.1732,5.9969,6.0715,177200.0],["2006-04-17",6.0715,6.1122,5.8883,6.1122,106000.0],["2006-04-18",6.119,6.37,6.119,6.2818,299800.0],["2006-04-19",6.2886,6.2953,6.2275,6.2546,92400.0],["2006-04-20",6.2207,6.3767,6.1936,6.2207,57000.0],["2006-04-21",6.1936,6.2275,6.0308,6.1936,41200.0],["2006-04-24",6.1597,6.2546,6.0918,6.1325,22300.0],["2006-04-25",6.119,6.2479,6.0647,6.2343,158800.0],["2006-04-26",6.1529,6.2411,6.1529,6.2343,108800.0],["2006-04-27",6.1664,6.2886,6.0783,6.1122,33100.0],["2006-04-28",6.0579,6.119,5.9562,6.1054,51100.0],["2006-05-01",6.0783,6.3903,6.0783,6.2139,127200.0],["2006-05-02",6.275,6.3496,6.1732,6.2411,152900.0],["2006-05-03",6.2072,6.3564,6.1054,6.1868,86700.0],["2006-05-04",6.2004,6.3632,6.1461,6.2207,114500.0],["2006-05-05",6.2411,6.5803,6.2411,6.5667,288500.0],["2006-05-08",6.6142,6.6142,6.3225,6.4717,85800.0],["2006-05-09",6.4446,6.5463,6.2139,6.2479,80100.0],["2006-05-10",6.2479,6.3767,6.1393,6.275,54100.0],["2006-05-11",6.2343,6.431,6.1393,6.18,1073600.0],["2006-05-12",6.1461,6.2004,5.9019,5.9358,72600.0],["2006-05-15",5.8951,5.9629,5.6373,5.7526,63900.0],["2006-05-16",5.7119,6.1257,5.7119,6.1257,76900.0],["2006-05-17",6.0783,6.3564,6.0715,6.2411,95200.0],["2006-05-18",6.2411,6.3293,6.1665,6.2139,46500.0],["2006-05-19",6.2139,6.3293,6.1393,6.2614,48300.0],["2006-05-22",6.1732,6.1732,5.9426,5.9969,67700.0],["2006-05-23",6.0579,6.1597,5.6305,5.6848,92400.0],["2006-05-24",5.6373,6.1936,5.6373,5.9154,74400.0],["2006-05-25",5.9765,6.1325,5.8951,5.9901,40900.0],["2006-05-26",6.0376,6.1054,5.8137,5.8408,24600.0],["2006-05-30",5.7933,6.0918,5.6305,5.6645,50800.0],["2006-05-31",5.7052,6.0172,5.6373,5.9629,568100.0],["2006-06-01",5.9901,6.085,5.9494,6.0715,80600.0],["2006-06-02",6.1665,6.1665,5.9426,6.0376,49100.0],["2006-06-05",5.9901,6.0376,5.617,5.6305,101800.0],["2006-06-06",5.6237,5.8544,5.5695,5.7255,63300.0],["2006-06-07",5.7662,5.8137,5.5288,5.5559,94500.0],["2006-06-08",5.5898,6.024,5.5288,5.9494,163700.0],["2006-06-09",5.9562,6.024,5.8137,5.8476,161900.0],["2006-06-12",5.8205,5.8273,5.583,5.6305,84000.0],["2006-06-13",5.5966,5.7594,5.5763,5.678,97500.0],["2006-06-14",5.7052,5.8612,5.5966,5.7662,91500.0],["2006-06-15",5.8544,5.9222,5.7933,5.8069,125000.0],["2006-06-16",5.929,6.1054,5.7459,5.8815,608600.0],["2006-06-19",5.929,5.9629,5.7052,5.7866,60600.0],["2006-06-20",5.8137,5.9154,5.7594,5.8544,89700.0],["2006-06-21",5.8408,5.9358,5.6034,5.8883,538100.0],["2006-06-22",5.8408,5.8408,5.6984,5.7391,112500.0],["2006-06-23",5.7187,5.7187,5.6034,5.6102,630400.0],["2006-06-26",5.6712,5.834,5.6102,5.8205,36800.0],["2006-06-27",5.834,5.8408,5.522,5.5627,101000.0],["2006-06-28",5.5763,5.617,5.4338,5.5288,45100.0],["2006-06-29",5.5559,5.8476,5.4609,5.8476,79800.0],["2006-06-30",5.8612,5.8883,5.7052,5.8883,235500.0],["2006-07-03",5.9155,6.0647,5.8001,6.0579,40900.0],["2006-07-05",5.9629,6.1122,5.834,5.9697,201900.0],["2006-07-06",5.9969,6.085,5.9087,6.024,114500.0],["2006-07-07",6.0036,6.0986,5.7459,5.8137,86700.0],["2006-07-10",5.8544,6.0715,5.7798,5.8205,44200.0],["2006-07-11",5.8001,6.0172,5.7459,5.9562,75900.0],["2006-07-12",5.9426,6.0579,5.8544,5.868,226800.0],["2006-07-13",5.834,5.9562,5.6305,5.678,97700.0],["2006-07-14",5.7526,5.8273,5.6237,5.6712,65400.0],["2006-07-17",5.773,5.8747,5.6984,5.834,123900.0],["2006-07-18",5.8408,5.9562,5.5763,5.7662,49000.0],["2006-07-19",5.7594,6.0443,5.7594,5.8815,79600.0],["2006-07-20",5.9222,6.0376,5.7933,5.834,150800.0],["2006-07-21",5.8001,5.8544,5.7594,5.8069,72100.0],["2006-07-24",5.868,5.868,5.7594,5.8544,45800.0],["2006-07-25",5.834,6.0104,5.834,5.9562,148800.0],["2006-07-26",5.9019,6.0579,5.773,6.0036,109900.0],["2006-07-27",6.0647,6.0918,5.8951,5.9765,69700.0],["2006-07-28",6.0986,6.0986,5.9358,6.0104,37100.0],["2006-07-31",6.0511,6.1664,5.9494,6.1597,116900.0],["2006-08-01",6.0986,6.1529,5.9697,6.0376,59300.0],["2006-08-02",6.0918,6.1054,5.8883,5.9833,31900.0],["2006-08-03",5.9358,6.1529,5.9358,6.1257,52400.0],["2006-08-04",6.2139,6.2139,6.0443,6.0918,66100.0],["2006-08-07",6.0715,6.1664,6.0036,6.1325,85200.0],["2006-08-08",6.18,6.2139,6.1122,6.1732,114400.0],["2006-08-09",6.3089,6.3089,5.9154,5.9629,83700.0],["2006-08-10",5.9697,6.0443,5.8408,5.9901,69200.0],["2006-08-11",5.9969,6.1529,5.9358,6.1054,37700.0],["2006-08-14",6.1529,6.2546,6.0647,6.0918,84700.0],["2006-08-15",6.2072,6.2546,6.1054,6.1529,92400.0],["2006-08-16",6.2207,6.275,6.0647,6.2004,39500.0],["2006-08-17",6.2072,6.336,6.1936,6.2886,104200.0],["2006-08-18",6.3293,6.3293,6.1936,6.275,92700.0],["2006-08-21",6.2682,6.3293,6.1257,6.1936,134200.0],["2006-08-22",6.1868,6.2343,6.119,6.1732,44200.0],["2006-08-23",6.2004,6.2343,6.0986,6.0986,462600.0],["2006-08-24",6.119,6.3564,6.0918,6.2004,67200.0],["2006-08-25",6.2004,6.3021,6.1529,6.2411,22700.0],["2006-08-28",6.2479,6.3089,6.18,6.18,25000.0],["2006-08-29",6.1936,6.3564,6.1122,6.336,54600.0],["2006-08-30",6.3089,6.3971,6.1054,6.3835,36600.0],["2006-08-31",6.4107,6.4378,6.3496,6.4107,52200.0],["2006-09-01",6.431,6.5056,6.3496,6.4785,42800.0],["2006-09-05",6.4989,6.6142,6.3293,6.5531,101700.0],["2006-09-06",6.4921,6.6481,6.4921,6.621,88800.0],["2006-09-07",6.6074,6.6074,6.5124,6.5599,50800.0],["2006-09-08",6.526,6.5599,6.3903,6.3971,45300.0],["2006-09-11",6.3767,6.4582,6.2207,6.2682,38600.0],["2006-09-12",6.2953,6.4853,6.2004,6.4785,30800.0],["2006-09-13",6.4446,6.4853,6.37,6.4785,27200.0],["2006-09-14",6.431,6.4921,6.3767,6.4717,25400.0],["2006-09-15",6.5463,6.7159,6.18,6.5735,233900.0],["2006-09-18",6.5735,6.5735,6.4107,6.5463,24100.0],["2006-09-19",6.5328,6.5735,6.2207,6.5396,55500.0],["2006-09-20",6.6074,6.6481,6.4921,6.6074,31100.0],["2006-09-21",6.6142,6.6142,6.4853,6.5396,24600.0],["2006-09-22",6.5056,6.6956,6.275,6.5463,65200.0],["2006-09-25",6.5328,6.6074,6.4242,6.4717,47400.0],["2006-09-26",6.4921,6.5124,6.3903,6.4785,45400.0],["2006-09-27",6.4446,6.526,6.4174,6.5124,45900.0],["2006-09-28",6.5396,6.5938,6.4107,6.526,21400.0],["2006-09-29",6.5667,6.6142,6.3225,6.4039,83100.0],["2006-10-02",6.3767,6.5124,6.1936,6.2818,20100.0],["2006-10-03",6.2411,6.4378,6.1054,6.2411,32400.0],["2006-10-04",6.2411,6.4649,6.1122,6.4378,43400.0],["2006-10-05",6.5124,6.5938,6.37,6.5803,60400.0],["2006-10-06",6.5328,6.6481,6.4853,6.6277,81200.0],["2006-10-09",6.587,6.6481,6.4649,6.6481,30300.0],["2006-10-10",6.6481,6.6481,6.4853,6.587,32800.0],["2006-10-11",6.4717,6.621,6.4039,6.4989,45200.0],["2006-10-12",6.5599,6.621,6.4242,6.4717,114700.0],["2006-10-13",6.5056,6.6345,6.4039,6.5396,43300.0],["2006-10-16",6.5531,6.5667,6.3971,6.4582,84000.0],["2006-10-17",6.4039,6.4582,6.3293,6.3428,64700.0],["2006-10-18",6.3632,6.4853,6.2546,6.2953,71500.0],["2006-10-19",6.2953,6.4582,6.2411,6.4107,56300.0],["2006-10-20",6.4582,6.4582,6.2546,6.2886,30600.0],["2006-10-23",6.2343,6.37,6.1597,6.3428,80400.0],["2006-10-24",6.2953,6.336,6.1597,6.2953,26100.0],["2006-10-25",6.2682,6.431,6.1936,6.2411,24500.0],["2006-10-26",6.3021,6.4039,6.2343,6.2886,68000.0],["2006-10-27",6.2411,6.336,6.2411,6.275,42100.0],["2006-10-30",6.2275,6.6684,6.2004,6.5803,65900.0],["2006-10-31",6.5599,6.6006,6.4107,6.5803,590000.0],["2006-11-01",6.5531,6.6142,6.3021,6.3767,85700.0],["2006-11-02",6.3225,6.5599,6.2207,6.4649,157800.0],["2006-11-03",6.5124,6.6413,6.3564,6.526,117600.0],["2006-11-06",6.621,6.6345,6.4514,6.526,48900.0],["2006-11-07",6.7838,7.0619,6.6684,7.0144,472800.0],["2006-11-08",6.9873,7.184,6.9534,7.1501,233000.0],["2006-11-09",7.1569,7.1908,6.9873,7.0619,132400.0],["2006-11-10",7.0483,7.1365,7.0348,7.123,381500.0],["2006-11-13",7.0755,7.2383,7.0687,7.2383,223600.0],["2006-11-14",7.2654,7.2722,7.123,7.2586,244800.0],["2006-11-15",7.2722,7.279,7.2247,7.2654,105900.0],["2006-11-16",7.2315,7.4622,7.2247,7.4622,165900.0],["2006-11-17",7.4622,7.4622,7.279,7.3672,74600.0],["2006-11-20",7.374,7.4757,7.3468,7.3468,105200.0],["2006-11-21",7.3604,7.4282,7.3536,7.4282,69000.0],["2006-11-22",7.4486,7.4689,7.3875,7.4147,63200.0],["2006-11-24",7.3468,7.4147,7.2993,7.3265,89800.0],["2006-11-27",7.3333,7.4079,7.279,7.3943,93400.0],["2006-11-28",7.3875,7.4418,7.3875,7.4282,148400.0],["2006-11-29",7.4486,7.5503,7.3672,7.53,223400.0],["2006-11-30",7.5978,8.0388,7.5978,7.9913,253100.0],["2006-12-01",7.9506,8.0456,7.8556,7.9574,164300.0],["2006-12-04",7.937,8.1473,7.9302,8.1405,223100.0],["2006-12-05",8.1405,8.2219,8.127,8.1405,251100.0],["2006-12-06",8.1609,8.2084,8.032,8.1337,229100.0],["2006-12-07",8.1405,8.1473,8.0049,8.0727,108500.0],["2006-12-08",8.0863,8.127,8.0252,8.0998,132100.0],["2006-12-11",8.1066,8.1066,8.0388,8.0795,170100.0],["2006-12-12",8.0456,8.0727,7.8013,7.8556,239600.0],["2006-12-13",7.9506,8.0388,7.8692,7.9709,145400.0],["2006-12-14",8.0184,8.0252,7.8081,7.8692,213400.0],["2006-12-15",7.8895,7.9506,7.7674,7.7878,194800.0],["2006-12-18",7.7878,8.0863,7.7878,7.8217,354700.0],["2006-12-19",7.8013,8.1405,7.7878,7.9981,100100.0],["2006-12-20",8.0388,8.2762,8.0116,8.0998,171200.0],["2006-12-21",8.1541,8.2151,8.0523,8.1134,351500.0],["2006-12-22",8.1473,8.1473,8.0184,8.1066,54100.0],["2006-12-26",8.0795,8.1541,8.0795,8.1202,98300.0],["2006-12-27",8.1202,8.1744,8.1066,8.1405,172100.0],["2006-12-28",8.188,8.3847,8.127,8.1337,318400.0],["2006-12-29",8.1405,8.2084,8.0388,8.0523,221400.0],["2007-01-03",8.0795,8.188,7.9981,8.0727,318200.0],["2007-01-04",8.1066,8.1405,8.0591,8.1202,304600.0],["2007-01-05",8.127,8.1744,8.0727,8.1134,307100.0],["2007-01-08",8.1541,8.2084,8.093,8.1948,133500.0],["2007-01-09",8.2016,8.2084,8.1134,8.188,116200.0],["2007-01-10",8.1609,8.2491,8.1473,8.2219,73100.0],["2007-01-11",8.2559,8.2694,8.2084,8.2423,89800.0],["2007-01-12",8.2559,8.4322,8.1677,8.3712,144800.0],["2007-01-16",8.69,8.7714,8.629,8.6832,561400.0],["2007-01-17",8.6493,8.69,8.3847,8.3983,325400.0],["2007-01-18",8.3576,8.5408,8.3305,8.3305,698600.0],["2007-01-19",8.2626,8.4187,8.2355,8.3101,163400.0],["2007-01-22",8.3373,8.4187,8.0727,8.2898,130100.0],["2007-01-23",8.3033,8.4187,8.1337,8.1812,211800.0],["2007-01-24",8.2966,8.3169,8.0591,8.1066,730900.0],["2007-01-25",8.1337,8.2219,7.9981,8.0591,251900.0],["2007-01-26",8.3033,8.3305,8.0795,8.0998,396200.0],["2007-01-29",8.0795,8.3508,8.0727,8.2287,518300.0],["2007-01-30",8.2423,8.2626,8.1812,8.2084,295200.0],["2007-01-31",8.1473,8.2762,8.1134,8.2151,230700.0],["2007-02-01",8.2151,8.344,8.2084,8.283,278400.0],["2007-02-02",8.2355,8.4119,8.2355,8.3915,235200.0],["2007-02-05",8.439,8.4797,8.3373,8.4661,584900.0],["2007-02-06",8.4729,8.5204,8.4119,8.4865,1037100.0],["2007-02-07",8.4933,8.6832,8.4661,8.6629,580700.0],["2007-02-08",8.6697,8.7782,8.6697,8.7239,260700.0],["2007-02-09",8.7171,8.8393,8.6086,8.7375,200800.0],["2007-02-12",8.6832,8.7646,8.595,8.6222,128500.0],["2007-02-13",8.6629,8.8257,8.5001,8.8189,275800.0],["2007-02-14",8.846,8.9546,8.7918,8.8189,190000.0],["2007-02-15",8.7782,8.9342,8.7104,8.8732,235500.0],["2007-02-16",8.88,8.9003,8.6561,8.846,200600.0],["2007-02-20",8.8664,9.0563,8.8189,9.0496,219300.0],["2007-02-21",9.0292,9.1852,9.0292,9.1852,302500.0],["2007-02-22",9.192,9.3141,9.1038,9.1717,265200.0],["2007-02-23",9.1445,9.2463,9.0224,9.2259,148300.0],["2007-02-26",9.2599,9.3209,9.192,9.2802,286600.0],["2007-02-27",9.2327,9.2327,8.8053,8.8189,520200.0],["2007-02-28",8.7918,8.7918,8.4051,8.5069,420600.0],["2007-03-01",8.4933,8.5611,8.1541,8.4933,249900.0],["2007-03-02",8.4661,8.4661,8.1541,8.2762,231000.0],["2007-03-05",8.2491,8.3983,8.0659,8.1405,312900.0],["2007-03-06",8.0795,8.5136,8.0795,8.4865,256200.0],["2007-03-07",8.4526,8.5679,8.2966,8.3237,448400.0],["2007-03-08",8.3508,8.4594,8.1744,8.188,147500.0],["2007-03-09",8.2559,8.3983,8.0863,8.2355,179100.0],["2007-03-12",8.2694,8.4051,8.0998,8.2287,149200.0],["2007-03-13",8.283,8.283,7.8217,7.8556,165500.0],["2007-03-14",7.8013,8.0456,7.591,7.8013,345300.0],["2007-03-15",7.8149,8.0523,7.8149,8.0184,94700.0],["2007-03-16",8.0116,8.0863,7.937,8.0727,371100.0],["2007-03-19",8.1134,8.3373,8.0388,8.0998,132400.0],["2007-03-20",8.1134,8.2355,8.0795,8.2016,111900.0],["2007-03-21",8.2287,8.4187,8.1337,8.3915,119900.0],["2007-03-22",8.4187,8.4729,8.0456,8.0795,157100.0],["2007-03-23",8.1134,8.3305,8.0998,8.3305,123300.0],["2007-03-26",8.3508,8.4254,8.1609,8.2966,127500.0],["2007-03-27",8.2898,8.3644,8.1677,8.3576,208400.0],["2007-03-28",8.4661,8.4933,8.1405,8.2151,134500.0],["2007-03-29",8.2694,8.4458,8.1134,8.1948,93400.0],["2007-03-30",8.2287,8.2287,8.0863,8.1134,250900.0],["2007-04-02",8.0456,8.2694,8.0456,8.2151,136200.0],["2007-04-03",8.2355,8.4865,8.2355,8.4661,224900.0],["2007-04-04",8.4661,8.5408,8.3983,8.4526,106900.0],["2007-04-05",8.8664,9.0835,8.6968,8.7171,188400.0],["2007-04-09",8.7578,8.785,8.3983,8.4526,151200.0],["2007-04-10",8.4254,8.5679,8.3508,8.534,335100.0],["2007-04-11",8.5069,8.5883,8.4933,8.5476,131800.0],["2007-04-12",8.5069,8.5408,8.3169,8.5136,101500.0],["2007-04-13",8.5476,8.6086,8.5001,8.6086,190200.0],["2007-04-16",8.6222,8.8053,8.6154,8.8053,80000.0],["2007-04-17",8.7918,8.7918,8.3847,8.4322,150800.0],["2007-04-18",8.6697,8.785,8.3983,8.7239,152000.0],["2007-04-19",8.8121,8.8257,8.4187,8.8257,266400.0],["2007-04-20",8.941,8.941,8.8121,8.8325,336400.0],["2007-04-23",8.785,8.7918,8.3644,8.5815,197900.0],["2007-04-24",8.5815,8.846,8.378,8.6086,110000.0],["2007-04-25",8.6561,8.8596,8.5747,8.7579,180100.0],["2007-04-26",8.7714,8.7986,8.6629,8.6832,119200.0],["2007-04-27",8.6832,8.7579,8.6222,8.69,118500.0],["2007-04-30",8.6832,8.8189,8.2355,8.3169,163700.0],["2007-05-01",8.3101,8.6493,8.2423,8.4729,124200.0],["2007-05-02",8.5272,8.7036,8.4119,8.5408,143600.0],["2007-05-03",8.5136,8.5611,8.283,8.3847,199500.0],["2007-05-04",8.2966,8.5611,8.2966,8.4933,122600.0],["2007-05-07",8.4051,8.6697,8.3983,8.3983,113300.0],["2007-05-08",8.3169,8.344,7.781,7.937,446800.0],["2007-05-09",7.8556,8.1609,7.8013,7.8013,403200.0],["2007-05-10",7.781,7.781,7.4011,7.4147,574700.0],["2007-05-11",7.435,7.6589,7.4282,7.5503,501600.0],["2007-05-14",7.5368,7.6589,7.4757,7.5164,378200.0],["2007-05-15",7.5164,7.6317,7.4079,7.4282,308800.0],["2007-05-16",7.4689,7.6521,7.4621,7.625,204400.0],["2007-05-17",7.6046,7.625,7.3943,7.3943,181100.0],["2007-05-18",7.4011,7.4011,7.123,7.1569,458500.0],["2007-05-21",7.1637,7.4961,7.1365,7.4622,275200.0],["2007-05-22",7.4893,7.5707,7.1162,7.1365,435900.0],["2007-05-23",7.2722,7.4621,7.2247,7.3604,195200.0],["2007-05-24",7.3333,7.374,7.0619,7.1297,283000.0],["2007-05-25",7.1501,7.2722,7.0619,7.0755,141800.0],["2007-05-29",7.0755,7.2926,7.0755,7.2519,194300.0],["2007-05-30",7.1908,7.3265,7.1297,7.3061,152200.0],["2007-05-31",7.3875,7.3875,7.184,7.2926,144900.0],["2007-06-01",7.34,7.4147,7.2519,7.2926,210500.0],["2007-06-04",7.2519,7.2993,7.123,7.2586,165600.0],["2007-06-05",7.1908,7.3061,7.123,7.1569,243400.0],["2007-06-06",7.1162,7.123,6.8652,7.0076,404000.0],["2007-06-07",6.9534,6.9941,6.8041,6.8516,346900.0],["2007-06-08",6.8177,6.9601,6.7973,6.8991,191000.0],["2007-06-11",6.8177,6.9873,6.7702,6.9194,298600.0],["2007-06-12",6.8652,6.8991,6.7838,6.7906,205200.0],["2007-06-13",6.7973,6.8923,6.7159,6.8109,242500.0],["2007-06-14",6.8041,6.8584,6.7431,6.7634,173800.0],["2007-06-15",6.8991,6.8991,6.7363,6.7566,355000.0],["2007-06-18",6.7634,6.9262,6.7566,6.8991,111500.0],["2007-06-19",6.8787,7.123,6.8652,7.0619,302800.0],["2007-06-20",7.0958,7.0958,6.9602,6.9873,146500.0],["2007-06-21",6.9398,7.0009,6.7499,6.7499,189000.0],["2007-06-22",6.7227,6.8245,6.587,6.587,597900.0],["2007-06-25",6.6481,6.9669,6.587,6.6549,575300.0],["2007-06-26",6.7159,6.7431,6.5667,6.587,224900.0],["2007-06-27",6.5328,6.7499,6.4514,6.7227,150500.0],["2007-06-28",6.7363,7.0144,6.7363,6.9194,428400.0],["2007-06-29",6.9669,7.0348,6.9127,6.9194,230700.0],["2007-07-02",6.9669,7.0551,6.933,7.0076,352300.0],["2007-07-03",7.0076,7.0551,6.9737,7.0551,137700.0],["2007-07-05",7.0619,7.2315,7.0619,7.2044,271300.0],["2007-07-06",7.2383,7.2383,7.1637,7.2111,210500.0],["2007-07-09",7.2451,7.4214,7.2112,7.2586,358600.0],["2007-07-10",7.2586,7.3333,7.1908,7.2383,346100.0],["2007-07-11",7.2247,7.2451,7.089,7.1433,201300.0],["2007-07-12",7.1772,7.4147,7.1569,7.4079,308700.0],["2007-07-13",7.4147,7.4147,7.34,7.4147,163500.0],["2007-07-16",7.3807,7.3875,7.1772,7.2451,202000.0],["2007-07-17",7.3333,7.4011,7.0958,7.184,161900.0],["2007-07-18",7.1365,7.2519,6.933,6.9669,122100.0],["2007-07-19",7.028,7.3333,6.9941,7.3333,218000.0],["2007-07-20",7.3197,7.3197,6.9737,7.0212,234600.0],["2007-07-23",7.0619,7.1297,6.8652,7.0755,191000.0],["2007-07-24",6.9873,7.0009,6.7499,6.7906,256900.0],["2007-07-25",6.8516,6.8584,6.3835,6.4649,321500.0],["2007-07-26",6.4446,6.4921,5.9969,6.1325,323400.0],["2007-07-27",6.1122,6.2072,5.8205,5.9765,280500.0],["2007-07-30",6.1868,6.3496,5.8205,5.9222,289400.0],["2007-07-31",6.024,6.1325,5.868,5.8951,140200.0],["2007-08-01",5.8815,5.9087,5.7459,5.8205,155200.0],["2007-08-02",5.8408,6.1122,5.6916,5.7323,148900.0],["2007-08-03",5.7187,5.8069,5.2642,5.332,317400.0],["2007-08-06",5.3795,5.4609,5.1692,5.2642,256500.0],["2007-08-07",5.1964,5.5966,5.176,5.4949,393300.0],["2007-08-08",5.6305,7.2383,5.6305,5.7662,1411100.0],["2007-08-09",5.6441,5.9969,5.5423,5.5423,619900.0],["2007-08-10",5.4677,5.8408,5.4067,5.7866,332900.0],["2007-08-13",5.9358,6.5124,5.5627,5.678,296000.0],["2007-08-14",5.6848,5.8001,5.5491,5.5491,174800.0],["2007-08-15",5.5491,5.5491,5.3117,5.3388,416800.0],["2007-08-16",5.3727,5.4202,5.1285,5.271,552700.0],["2007-08-17",5.8408,5.8408,5.4202,5.4677,302200.0],["2007-08-20",5.3592,5.6916,5.3592,5.5898,149000.0],["2007-08-21",5.6237,5.6237,5.4474,5.5288,79300.0],["2007-08-22",5.5966,5.9358,5.5695,5.7594,235500.0],["2007-08-23",5.8001,5.9765,5.7662,5.8137,119200.0],["2007-08-24",5.8069,6.1325,5.8069,6.1325,190900.0],["2007-08-27",6.1257,6.3293,5.9155,6.0443,134500.0],["2007-08-28",5.9765,5.9765,5.7052,5.7459,185100.0],["2007-08-29",5.8001,6.0172,5.7187,5.9697,102600.0],["2007-08-30",5.9155,6.0443,5.8408,5.9969,102400.0],["2007-08-31",6.0783,6.1257,5.8747,6.0647,173800.0],["2007-09-04",6.0376,6.6684,6.0036,6.2411,107500.0],["2007-09-05",6.2614,6.2614,5.9969,6.0511,118500.0],["2007-09-06",6.085,6.2411,5.9833,6.1529,103800.0],["2007-09-07",6.0443,6.1054,5.7662,6.0443,121000.0],["2007-09-10",6.0579,6.0647,5.7594,5.868,150900.0],["2007-09-11",5.9087,6.1257,5.834,6.0918,92300.0],["2007-09-12",6.0918,6.0918,5.9426,6.0443,106100.0],["2007-09-13",6.0783,6.1122,5.868,5.868,62700.0],["2007-09-14",5.8069,5.9426,5.7323,5.9087,354700.0],["2007-09-17",5.9154,6.1732,5.9154,6.1393,202100.0],["2007-09-18",6.2139,6.3835,6.0376,6.336,160500.0],["2007-09-19",6.3971,6.6142,6.1936,6.6006,232800.0],["2007-09-20",6.5938,6.6617,6.3903,6.4989,209900.0],["2007-09-21",6.5599,6.9194,6.5192,6.7566,316500.0],["2007-09-24",6.9466,7.0212,6.6684,6.7838,169500.0],["2007-09-25",6.7838,6.8855,6.6549,6.7702,155500.0],["2007-09-26",6.8313,6.8313,6.6142,6.6956,112900.0],["2007-09-27",6.7092,6.7634,6.4853,6.6888,187200.0],["2007-09-28",6.6956,6.7973,6.3903,6.4107,158500.0],["2007-10-01",6.4242,6.4242,6.2614,6.3157,400600.0],["2007-10-02",6.3089,6.6752,6.1665,6.6277,195800.0],["2007-10-03",6.6277,6.6481,6.3767,6.3767,152500.0],["2007-10-04",6.5328,6.7838,6.3632,6.5056,142700.0],["2007-10-05",6.6006,6.6888,6.4378,6.6888,151400.0],["2007-10-08",6.7431,6.8177,6.6413,6.8177,230500.0],["2007-10-09",6.7838,6.838,6.7159,6.8041,133400.0],["2007-10-10",6.8041,6.8516,6.682,6.8177,90000.0],["2007-10-11",6.8516,6.8516,6.587,6.6074,105500.0],["2007-10-12",6.6006,6.7499,6.5124,6.7363,212500.0],["2007-10-15",6.6345,6.7227,6.5938,6.6752,134300.0],["2007-10-16",6.6685,6.6685,6.4989,6.587,97300.0],["2007-10-17",6.682,6.8516,6.4039,6.5396,101500.0],["2007-10-18",6.4785,6.5599,6.4514,6.5463,101400.0],["2007-10-19",6.5328,6.5938,6.1257,6.1461,173200.0],["2007-10-22",6.1461,6.4039,6.0443,6.3564,165400.0],["2007-10-23",6.4378,6.4378,6.2818,6.3767,124000.0],["2007-10-24",6.3225,6.4446,6.1054,6.2818,298400.0],["2007-10-25",6.275,6.336,6.1732,6.2546,93500.0],["2007-10-26",6.3835,6.5531,6.1054,6.3767,108600.0],["2007-10-29",6.4446,6.587,6.336,6.3564,132000.0],["2007-10-30",6.336,6.4039,6.1664,6.2207,150700.0],["2007-10-31",6.2546,6.3903,6.1936,6.3767,144100.0],["2007-11-01",6.275,6.5599,6.085,6.0918,146000.0],["2007-11-02",6.18,6.18,5.929,6.1393,185800.0],["2007-11-05",6.1529,6.1529,5.9222,5.9358,127300.0],["2007-11-06",6.085,6.4446,5.8815,6.2479,346700.0],["2007-11-07",6.1393,6.2072,5.8001,5.8205,170900.0],["2007-11-08",5.8815,6.0036,5.7526,5.929,426000.0],["2007-11-09",5.8408,6.0308,5.8273,5.9358,282700.0],["2007-11-12",5.9358,6.0036,5.6984,5.7119,142200.0],["2007-11-13",5.7526,5.8476,5.5356,5.678,218300.0],["2007-11-14",5.7391,5.7391,5.5356,5.6034,141600.0],["2007-11-15",5.5627,5.6577,5.3863,5.4135,209200.0],["2007-11-16",5.427,5.5627,5.3592,5.427,134500.0],["2007-11-19",5.3524,5.4474,5.1489,5.1964,128400.0],["2007-11-20",5.1896,5.2574,5.02,5.2032,140900.0],["2007-11-21",5.1692,5.2778,5.0471,5.1082,126100.0],["2007-11-23",5.1557,5.1557,5.0336,5.0743,60100.0],["2007-11-26",5.0607,5.1421,4.9182,4.9182,87400.0],["2007-11-27",4.9454,5.4745,4.9454,5.3524,369300.0],["2007-11-28",5.4474,5.7323,5.3863,5.6373,258600.0],["2007-11-29",5.6034,5.678,5.4609,5.5084,292600.0],["2007-11-30",5.6034,5.6305,5.3727,5.3727,231700.0],["2007-12-03",5.3456,5.3863,5.2913,5.3117,166600.0],["2007-12-04",5.2439,5.2439,5.0878,5.1014,102700.0],["2007-12-05",5.2235,5.3456,5.1557,5.1692,111300.0],["2007-12-06",5.1692,5.2506,5.115,5.1625,223800.0],["2007-12-07",5.1896,5.1964,5.0607,5.1421,175900.0],["2007-12-10",5.1625,5.4949,5.1625,5.3185,377200.0],["2007-12-11",5.3524,5.4609,5.0878,5.0946,272400.0],["2007-12-12",5.2778,5.3524,4.9318,4.9793,298700.0],["2007-12-13",4.9454,4.9725,4.8029,4.8775,300300.0],["2007-12-14",4.7893,4.9182,4.7419,4.8572,315300.0],["2007-12-17",4.864,4.864,4.769,4.7758,404100.0],["2007-12-18",4.8436,4.9454,4.7826,4.8233,199500.0],["2007-12-19",4.83,5.4881,4.7826,5.271,528400.0],["2007-12-20",5.2913,5.2913,5.1421,5.2371,189900.0],["2007-12-21",5.2574,5.3049,5.1896,5.2235,449600.0],["2007-12-24",5.2642,5.3456,5.1896,5.2167,206800.0],["2007-12-26",5.2032,5.332,5.1828,5.2981,271600.0],["2007-12-27",5.2574,5.427,5.2574,5.3185,195000.0],["2007-12-28",5.366,5.4338,5.332,5.3795,125100.0],["2007-12-31",5.3795,5.4135,5.2642,5.3117,194800.0],["2008-01-02",5.2913,5.3592,5.1217,5.1625,111700.0],["2008-01-03",5.2099,5.2574,5.0471,5.081,200900.0],["2008-01-04",5.02,5.2032,4.9454,4.9454,181900.0],["2008-01-07",4.9793,5.1014,4.9386,4.9657,171800.0],["2008-01-08",4.9793,5.0675,4.864,4.8843,212200.0],["2008-01-09",4.8843,4.9115,4.7826,4.8368,181200.0],["2008-01-10",4.7758,4.9522,4.7147,4.83,267300.0],["2008-01-11",4.7826,4.8911,4.6944,4.6944,155700.0],["2008-01-14",4.7554,5.0607,4.6876,5.0132,145700.0],["2008-01-15",5.02,5.0878,4.83,5.0403,129600.0],["2008-01-16",5.0403,5.5423,5.0403,5.4474,444300.0],["2008-01-17",5.4881,5.4881,4.9725,5.1217,186800.0],["2008-01-18",5.0539,5.1692,4.8233,5.0336,229000.0],["2008-01-22",4.8233,5.3795,4.7893,4.9996,320200.0],["2008-01-23",4.8843,5.1285,4.8368,5.0946,226200.0],["2008-01-24",5.0878,5.1964,4.9589,4.9996,342500.0],["2008-01-25",5.081,5.1421,4.9793,5.0878,110800.0],["2008-01-28",5.0675,5.4813,4.8165,5.4745,163800.0],["2008-01-29",5.4949,5.7391,5.427,5.6305,130600.0],["2008-01-30",5.5763,5.8815,5.4949,5.5898,173800.0],["2008-01-31",5.4949,5.868,5.4949,5.8137,223000.0],["2008-02-01",5.8408,6.119,5.7798,6.0986,290400.0],["2008-02-04",6.0783,6.0783,5.7187,5.7391,172300.0],["2008-02-05",5.6102,5.7459,5.5016,5.5084,161800.0],["2008-02-06",5.5627,5.7866,5.427,5.5627,153800.0],["2008-02-07",5.5423,5.9901,5.4474,5.9833,278900.0],["2008-02-08",5.9765,6.0715,5.6916,5.9154,183500.0],["2008-02-11",5.9358,6.0715,5.7459,5.9358,147400.0],["2008-02-12",5.9765,6.0579,5.6712,5.7526,176100.0],["2008-02-13",5.868,5.9833,5.7323,5.9833,159600.0],["2008-02-14",5.9833,6.0036,5.617,5.7119,264900.0],["2008-02-15",5.6373,5.7052,5.427,5.5559,206200.0],["2008-02-19",5.6441,5.7323,5.4134,5.4338,164700.0],["2008-02-20",5.3999,5.5288,5.3999,5.4813,133500.0],["2008-02-21",5.5288,5.617,5.3931,5.4135,134200.0],["2008-02-22",5.4067,5.4745,5.1964,5.4202,172800.0],["2008-02-25",5.4338,5.5016,5.2506,5.5016,111000.0],["2008-02-26",5.4745,5.7255,5.2846,5.4949,113000.0],["2008-02-27",5.4067,5.4677,5.3253,5.366,79100.0],["2008-02-28",5.3253,5.5898,5.1964,5.2099,152600.0],["2008-02-29",5.1353,5.2846,4.8707,4.925,342600.0],["2008-03-03",4.9386,4.9929,4.8368,4.9115,197100.0],["2008-03-04",4.864,5.0675,4.7486,4.9996,202600.0],["2008-03-05",5.0471,5.2032,5.0336,5.1489,127400.0],["2008-03-06",5.1285,5.1285,4.8436,4.864,107100.0],["2008-03-07",4.7893,5.1285,4.7893,4.9725,132600.0],["2008-03-10",4.9996,5.1692,4.8911,4.9115,86600.0],["2008-03-11",5.0743,5.2642,4.8233,5.0539,127500.0],["2008-03-12",5.0607,5.1489,4.9182,4.9182,95900.0],["2008-03-13",4.8572,5.0878,4.7961,5.0743,74900.0],["2008-03-14",5.1014,5.1489,4.8097,4.8843,92900.0],["2008-03-17",4.7554,4.925,4.7351,4.83,96200.0],["2008-03-18",4.9589,5.5627,4.6537,4.9115,905300.0],["2008-03-19",4.9386,5.0743,4.5723,4.5723,425000.0],["2008-03-20",4.6944,4.7486,4.5451,4.6469,604400.0],["2008-03-24",4.6672,5.0675,4.6672,4.9182,265800.0],["2008-03-25",4.9115,5.0403,4.8775,5.0403,177000.0],["2008-03-26",5.0064,5.081,4.8843,4.9454,75200.0],["2008-03-27",4.9318,4.9657,4.8029,4.8436,110700.0],["2008-03-28",4.8707,4.8775,4.6876,4.7147,125600.0],["2008-03-31",4.7283,4.8097,4.5994,4.7283,150400.0],["2008-04-01",4.8233,5.02,4.7826,5.0064,131100.0],["2008-04-02",4.9929,5.0539,4.8843,4.9386,98700.0],["2008-04-03",4.8843,4.9454,4.8572,4.8707,65300.0],["2008-04-04",4.8843,4.8843,4.7147,4.8165,87400.0],["2008-04-07",4.8436,4.9386,4.7554,4.8165,71200.0],["2008-04-08",4.7961,4.8029,4.6672,4.769,79100.0],["2008-04-09",4.7758,4.7758,4.5994,4.6265,106700.0],["2008-04-10",4.5994,4.7826,4.5994,4.7486,169900.0],["2008-04-11",4.6808,4.6876,4.5451,4.5451,260200.0],["2008-04-14",4.5451,4.7351,4.4909,4.5451,157800.0],["2008-04-15",4.5655,4.6808,4.5451,4.6537,169000.0],["2008-04-16",4.6876,4.7758,4.6537,4.769,235900.0],["2008-04-17",4.7554,4.769,4.6333,4.6537,153000.0],["2008-04-18",4.7622,4.8097,4.5112,4.7961,221600.0],["2008-04-21",4.7486,4.7758,4.6605,4.6605,107500.0],["2008-04-22",4.6401,4.6876,4.2806,4.5587,424500.0],["2008-04-23",4.5858,4.5926,4.2806,4.3077,256700.0],["2008-04-24",4.328,4.7758,4.328,4.7622,300900.0],["2008-04-25",4.8368,4.9318,4.613,4.8233,297800.0],["2008-04-28",4.8436,4.8436,4.6876,4.6876,350900.0],["2008-04-29",4.7012,4.7486,4.4841,4.6062,296900.0],["2008-04-30",4.6265,4.674,4.4298,4.5519,296400.0],["2008-05-01",4.5383,4.7622,4.5383,4.7147,128400.0],["2008-05-02",4.7622,4.8233,4.579,4.5926,146700.0],["2008-05-05",4.6537,4.7215,4.4366,4.5994,301000.0],["2008-05-06",4.5112,4.8911,4.4366,4.864,432800.0],["2008-05-07",4.8707,5.0064,4.8165,4.8504,432500.0],["2008-05-08",4.8572,5.1014,4.8165,5.0471,456100.0],["2008-05-09",4.9657,5.1828,4.9047,5.1082,269700.0],["2008-05-12",5.1353,5.1489,4.9929,5.0268,144300.0],["2008-05-13",5.0336,5.2506,5.0336,5.2235,317200.0],["2008-05-14",5.2506,5.5152,5.2167,5.4542,363000.0],["2008-05-15",5.4406,5.4677,5.366,5.4135,251400.0],["2008-05-16",5.4542,5.4542,5.2167,5.4135,301200.0],["2008-05-19",5.3999,5.4881,5.332,5.3727,184000.0],["2008-05-20",5.3388,5.3727,5.2439,5.2913,124500.0],["2008-05-21",5.3117,5.3592,5.1421,5.2913,145100.0],["2008-05-22",5.2981,5.4067,5.2303,5.2642,108700.0],["2008-05-23",5.2303,5.3117,5.0946,5.1828,149400.0],["2008-05-27",5.2167,5.4202,5.0743,5.4067,213700.0],["2008-05-28",5.427,5.5152,5.1828,5.3185,95500.0],["2008-05-29",5.2913,5.4949,5.2913,5.4813,158100.0],["2008-05-30",5.4813,5.4949,5.4135,5.4406,142600.0],["2008-06-02",5.4202,5.427,5.3185,5.3524,97100.0],["2008-06-03",5.3863,5.4609,5.2778,5.3456,94400.0],["2008-06-04",5.332,5.5288,5.332,5.5084,120600.0],["2008-06-05",5.5016,5.6984,5.5016,5.6984,341900.0],["2008-06-06",5.6373,5.6984,5.4609,5.6712,334300.0],["2008-06-09",5.7119,5.7526,5.4677,5.5491,221200.0],["2008-06-10",5.5016,5.6237,5.2981,5.3388,168900.0],["2008-06-11",5.3117,5.4813,5.2574,5.3999,187700.0],["2008-06-12",5.4542,5.5423,5.3592,5.4202,141800.0],["2008-06-13",5.4745,5.5491,5.3727,5.4542,119300.0],["2008-06-16",5.5016,5.5491,5.4542,5.522,216300.0],["2008-06-17",5.5288,5.5491,5.4202,5.5084,268800.0],["2008-06-18",5.4949,5.5152,5.3931,5.4609,125700.0],["2008-06-19",5.4745,5.4745,5.366,5.427,187900.0],["2008-06-20",5.4067,5.4135,5.1896,5.2913,295500.0],["2008-06-23",5.3117,5.3185,5.1625,5.176,139200.0],["2008-06-24",5.1557,5.2574,5.1014,5.176,161900.0],["2008-06-25",5.176,5.2642,5.1082,5.1896,105200.0],["2008-06-26",5.1082,5.1489,4.6808,4.7351,559400.0],["2008-06-27",4.7147,4.9861,4.6469,4.9522,404000.0],["2008-06-30",4.9725,5.115,4.9657,5.0743,214300.0],["2008-07-01",5.0132,5.2371,4.8979,5.0268,133700.0],["2008-07-02",5.0132,5.0607,4.8029,4.8029,127300.0],["2008-07-03",4.8572,4.925,4.7079,4.7147,97200.0],["2008-07-07",4.7351,4.8029,4.579,4.7147,164500.0],["2008-07-08",4.7419,4.8707,4.6401,4.8165,260600.0],["2008-07-09",4.83,4.8775,4.6808,4.6876,118000.0],["2008-07-10",4.6876,4.7758,4.6876,4.7419,124500.0],["2008-07-11",4.7079,4.83,4.6944,4.8233,195800.0],["2008-07-14",4.8504,4.9454,4.7351,4.7486,296900.0],["2008-07-15",4.7351,4.7486,4.579,4.613,338600.0],["2008-07-16",4.6197,4.6537,4.4841,4.6062,96200.0],["2008-07-17",4.6062,4.6062,4.4637,4.5451,140800.0],["2008-07-18",4.5451,4.5451,4.2534,4.2602,247100.0],["2008-07-21",4.2738,4.362,4.172,4.3552,199400.0],["2008-07-22",4.3213,4.3416,4.1245,4.3077,303100.0],["2008-07-23",4.2806,4.3755,4.2399,4.2806,115200.0],["2008-07-24",4.2806,4.2941,4.1992,4.1992,285000.0],["2008-07-25",4.2399,4.2534,4.1449,4.2534,149900.0],["2008-07-28",4.2263,4.2534,4.1381,4.1449,147700.0],["2008-07-29",4.1245,4.2806,4.1245,4.2466,233800.0],["2008-07-30",4.2534,4.2806,4.2059,4.2602,172900.0],["2008-07-31",4.2059,4.2399,3.9753,4.2195,453500.0],["2008-08-01",4.2195,4.3687,4.1652,4.3145,411700.0],["2008-08-04",4.3416,4.3891,4.2399,4.2399,239500.0],["2008-08-05",4.3077,4.3077,4.1381,4.1449,223000.0],["2008-08-06",4.1245,4.1652,4.0567,4.077,255000.0],["2008-08-07",4.077,4.0838,4.0296,4.0635,275300.0],["2008-08-08",4.0838,4.2059,4.0567,4.1924,297500.0],["2008-08-11",4.1992,4.4095,4.1313,4.4095,227800.0],["2008-08-12",4.3959,4.4637,4.328,4.3959,137100.0],["2008-08-13",4.3959,4.4841,4.3213,4.4027,160200.0],["2008-08-14",4.3755,4.4434,4.3416,4.4027,324100.0],["2008-08-15",4.4773,4.4976,4.3823,4.3823,188300.0],["2008-08-18",4.4162,4.4773,4.2873,4.3077,103600.0],["2008-08-19",4.267,4.267,4.1177,4.1449,174500.0],["2008-08-20",4.1788,4.267,4.0974,4.2059,116200.0],["2008-08-21",4.2059,4.3891,4.172,4.1788,85600.0],["2008-08-22",4.1856,4.362,4.0906,4.2331,40800.0],["2008-08-25",4.1924,4.1924,4.0703,4.0703,75400.0],["2008-08-26",4.0906,4.2534,4.0228,4.1517,65800.0],["2008-08-27",4.1449,4.267,4.077,4.2059,106700.0],["2008-08-28",4.2263,4.3348,4.0906,4.3213,118200.0],["2008-08-29",4.3213,4.3213,4.111,4.1449,70500.0],["2008-09-02",4.1856,4.2059,4.0703,4.0974,78500.0],["2008-09-03",4.111,4.3416,4.077,4.328,123900.0],["2008-09-04",4.4366,4.4366,4.1381,4.1856,83000.0],["2008-09-05",4.172,4.3145,4.1381,4.2602,106700.0],["2008-09-08",4.3552,4.3552,4.1449,4.2738,153000.0],["2008-09-09",4.2738,4.3891,4.0906,4.1178,148200.0],["2008-09-10",4.1992,4.1992,3.9889,4.0024,194600.0],["2008-09-11",3.9685,3.9821,3.7786,3.9075,264200.0],["2008-09-12",3.8735,3.8735,3.7311,3.7379,99400.0],["2008-09-15",3.7446,3.8871,3.5683,3.6022,111900.0],["2008-09-16",3.6293,3.6768,3.3308,3.6022,177000.0],["2008-09-17",3.5343,3.6293,3.2969,3.3512,236400.0],["2008-09-18",3.4529,3.5072,2.8492,2.917,369800.0],["2008-09-19",3.0663,3.6632,2.7949,3.6158,710500.0],["2008-09-22",3.609,3.609,3.1477,3.1612,334100.0],["2008-09-23",3.1612,3.3512,2.6185,2.6592,344000.0],["2008-09-24",2.8899,2.8899,2.6932,2.7203,271300.0],["2008-09-25",2.761,2.8763,2.6185,2.666,307300.0],["2008-09-26",2.6457,2.8492,2.6457,2.8085,449800.0],["2008-09-29",2.7813,2.9781,2.1505,2.2861,449000.0],["2008-09-30",2.3065,2.5236,2.3065,2.4829,203600.0],["2008-10-01",2.4422,2.4829,2.2793,2.2929,240400.0],["2008-10-02",2.4082,2.4489,2.1369,2.1505,419000.0],["2008-10-03",2.1708,2.2522,2.0351,2.0623,232400.0],["2008-10-06",2.0351,2.1165,1.5603,1.9605,379700.0],["2008-10-07",1.9944,2.0283,1.6078,1.6213,210900.0],["2008-10-08",1.6349,1.8181,1.4449,1.5671,310800.0],["2008-10-09",1.6213,1.6281,1.1939,1.2753,182600.0],["2008-10-10",1.2143,1.5128,1.1193,1.5128,252900.0],["2008-10-13",1.5942,1.5942,1.4042,1.4924,252000.0],["2008-10-14",1.4246,1.5331,1.2279,1.3025,202000.0],["2008-10-15",1.3296,1.3703,1.1804,1.1872,491600.0],["2008-10-16",1.2007,1.2346,1.099,1.2211,203200.0],["2008-10-17",1.1668,1.255,1.1261,1.2143,497400.0],["2008-10-20",1.2279,1.2957,1.1668,1.2957,411500.0],["2008-10-21",1.2686,1.2686,1.1939,1.2075,365200.0],["2008-10-22",1.2211,1.255,1.1668,1.1804,241000.0],["2008-10-23",1.1939,1.2211,1.1668,1.2075,130600.0],["2008-10-24",1.1397,1.2414,1.1397,1.2007,211200.0],["2008-10-27",1.1532,1.2346,1.1532,1.1804,334800.0],["2008-10-28",1.1193,1.255,0.9226,1.2143,363300.0],["2008-10-29",1.2279,1.2618,1.1397,1.2346,317400.0],["2008-10-30",1.2753,1.2821,1.1668,1.2821,97300.0],["2008-10-31",1.2686,1.9605,1.2346,1.8995,357300.0],["2008-11-03",1.9198,1.9876,1.7163,1.8113,282900.0],["2008-11-04",1.8248,1.8995,1.757,1.8113,137700.0],["2008-11-05",1.7909,1.8248,1.6281,1.6824,94300.0],["2008-11-06",1.6688,1.7095,1.5196,1.5196,193600.0],["2008-11-07",1.5399,1.6824,1.4924,1.5603,101300.0],["2008-11-10",1.6145,1.6688,1.4246,1.4924,112900.0],["2008-11-11",1.5196,1.5806,1.4178,1.4449,190900.0],["2008-11-12",1.4246,1.5942,1.1736,1.2346,160200.0],["2008-11-13",1.2414,1.3568,0.6445,1.3296,268200.0],["2008-11-14",1.3161,1.3568,1.1261,1.1397,79700.0],["2008-11-17",1.1668,1.2075,1.1193,1.1193,62900.0],["2008-11-18",1.1261,1.16,1.1261,1.1532,72600.0],["2008-11-19",1.1532,1.2346,1.1193,1.1261,126500.0],["2008-11-20",1.1193,1.1532,1.0922,1.1261,170000.0],["2008-11-21",1.1465,1.2753,1.0854,1.2753,123000.0],["2008-11-24",1.2889,1.6756,1.2482,1.6756,239500.0],["2008-11-25",1.7095,1.7095,1.3975,1.5331,62300.0],["2008-11-26",1.4789,1.5806,1.1872,1.5738,109600.0],["2008-11-28",1.5128,1.5738,1.4992,1.5603,55300.0],["2008-12-01",1.5128,1.5128,1.2753,1.3161,127800.0],["2008-12-02",1.35,1.4992,1.3025,1.4992,97000.0],["2008-12-03",1.4178,1.6213,1.3771,1.4042,196400.0],["2008-12-04",1.3771,1.3907,1.3432,1.3432,172600.0],["2008-12-05",1.3432,1.4178,1.2889,1.3839,148300.0],["2008-12-08",1.4246,1.6824,1.2821,1.506,123400.0],["2008-12-09",1.4924,1.5535,1.4314,1.4517,65200.0],["2008-12-10",1.4653,1.6078,1.3161,1.4517,100400.0],["2008-12-11",1.4314,1.5263,1.35,1.3635,101900.0],["2008-12-12",1.3568,1.5942,1.3568,1.4585,84200.0],["2008-12-15",1.4653,1.5263,1.3568,1.411,66100.0],["2008-12-16",1.4653,1.5263,1.3907,1.4789,106100.0],["2008-12-17",1.4653,1.5738,1.4042,1.411,159000.0],["2008-12-18",1.4178,1.5196,1.3771,1.3771,56800.0],["2008-12-19",1.4653,1.4924,1.3635,1.3839,172900.0],["2008-12-22",1.3839,1.4314,1.2686,1.3432,107800.0],["2008-12-23",1.3568,1.3568,1.255,1.2686,52600.0],["2008-12-24",1.2618,1.2618,1.1804,1.1872,115800.0],["2008-12-26",1.1939,1.2414,1.1058,1.1193,108300.0],["2008-12-29",1.1193,1.2211,1.0583,1.0854,125000.0],["2008-12-30",1.1058,1.1465,1.1058,1.1193,82100.0],["2008-12-31",1.1125,1.3093,1.1125,1.3025,190400.0],["2009-01-02",1.2957,1.3975,1.2211,1.3839,82800.0],["2009-01-05",1.3771,1.4246,1.2618,1.3568,145400.0],["2009-01-06",1.3771,1.4789,1.3568,1.4517,86600.0],["2009-01-07",1.4246,1.5128,1.3703,1.4042,61000.0],["2009-01-08",1.4042,1.4178,1.3771,1.411,113800.0],["2009-01-09",1.411,1.5196,1.3432,1.3568,80500.0],["2009-01-12",1.255,1.3364,1.1872,1.2075,88300.0],["2009-01-13",1.2075,1.2482,1.2075,1.2346,34000.0],["2009-01-14",1.2075,1.2279,1.099,1.099,62900.0],["2009-01-15",1.0718,1.0922,1.0176,1.0718,39800.0],["2009-01-16",1.0854,1.1668,1.0515,1.099,54100.0],["2009-01-20",1.0786,1.1397,1.0108,1.0176,71300.0],["2009-01-21",1.0379,1.1193,1.0176,1.099,30000.0],["2009-01-22",1.0718,1.1329,1.0311,1.0311,36800.0],["2009-01-23",0.9972,1.1058,0.9701,0.9904,28700.0],["2009-01-26",0.9972,1.0718,0.9836,0.9972,31300.0],["2009-01-27",1.004,1.0786,0.909,0.9362,129700.0],["2009-01-28",0.9565,1.0447,0.9497,0.9904,47800.0],["2009-01-29",0.9769,1.004,0.909,0.909,61000.0],["2009-01-30",0.9226,0.9904,0.8615,0.8683,38200.0],["2009-02-02",0.8548,0.9497,0.8548,0.8683,65200.0],["2009-02-03",0.8751,0.9362,0.8276,0.8751,65200.0],["2009-02-04",0.8683,0.9701,0.8615,0.8615,190600.0],["2009-02-05",0.8751,0.9429,0.8751,0.9362,54600.0],["2009-02-06",0.9362,0.9565,0.8955,0.9158,41900.0],["2009-02-09",0.9158,0.9158,0.8683,0.8683,45700.0],["2009-02-10",0.8615,0.9022,0.8073,0.8073,62400.0],["2009-02-11",0.8276,0.848,0.753,0.753,79400.0],["2009-02-12",0.7191,0.7462,0.6852,0.7055,60500.0],["2009-02-13",0.7055,0.8073,0.6309,0.658,82700.0],["2009-02-17",0.6241,0.6512,0.5631,0.5834,109900.0],["2009-02-18",0.5902,0.6445,0.5359,0.5359,58300.0],["2009-02-19",0.5427,0.6038,0.4749,0.4749,126800.0],["2009-02-20",0.4681,0.4681,0.407,0.4409,86800.0],["2009-02-23",0.4545,0.5291,0.407,0.407,58100.0],["2009-02-24",0.407,0.4274,0.407,0.4206,127400.0],["2009-02-25",0.4206,0.4545,0.407,0.407,84200.0],["2009-02-26",0.407,0.4274,0.3731,0.3731,85300.0],["2009-02-27",0.3799,0.4409,0.3595,0.3663,121000.0],["2009-03-02",0.3528,0.4274,0.2442,0.2646,187900.0],["2009-03-03",0.2781,0.3053,0.2374,0.251,245600.0],["2009-03-04",0.2646,0.2714,0.2374,0.251,309000.0],["2009-03-05",0.2578,0.2781,0.1832,0.1832,272600.0],["2009-03-06",0.1899,0.2306,0.1899,0.2035,447000.0],["2009-03-09",0.2035,0.2306,0.1832,0.1899,192700.0],["2009-03-10",0.2035,0.2646,0.1899,0.1967,628300.0],["2009-03-11",0.1696,0.2374,0.1696,0.2035,696800.0],["2009-03-12",0.2103,1.1736,0.2103,0.5495,502400.0],["2009-03-13",0.5291,0.5427,0.3731,0.4138,199700.0],["2009-03-16",0.4138,0.4749,0.3867,0.4681,107900.0],["2009-03-17",0.4749,0.502,0.4613,0.4749,85100.0],["2009-03-18",0.4681,0.4816,0.4274,0.4749,62700.0],["2009-03-19",0.4749,0.4816,0.3935,0.4342,99200.0],["2009-03-20",0.4409,0.4816,0.4342,0.4749,188400.0],["2009-03-23",0.4749,0.5088,0.4409,0.4749,73000.0],["2009-03-24",0.4681,0.4952,0.4409,0.4409,45600.0],["2009-03-25",0.4477,0.4952,0.4477,0.4681,36200.0],["2009-03-26",0.4749,0.502,0.4477,0.4749,112300.0],["2009-03-27",0.4545,0.4749,0.4409,0.4409,17100.0],["2009-03-30",0.4409,0.4477,0.4206,0.4274,32400.0],["2009-03-31",0.4409,0.4681,0.4138,0.4477,61100.0],["2009-04-01",0.4206,0.4749,0.4138,0.4681,35400.0],["2009-04-02",0.4749,0.5088,0.4477,0.4749,76200.0],["2009-04-03",0.4749,0.4749,0.4681,0.4749,28400.0],["2009-04-06",0.4749,0.4749,0.4545,0.4681,38600.0],["2009-04-07",0.4613,0.4749,0.4613,0.4613,46900.0],["2009-04-08",0.4545,0.4749,0.4409,0.4749,144000.0],["2009-04-09",0.4749,0.4749,0.4545,0.4749,120300.0],["2009-04-13",0.4681,0.4749,0.4477,0.4545,32400.0],["2009-04-14",0.4409,0.4681,0.4409,0.4409,69000.0],["2009-04-15",0.4409,0.5088,0.4409,0.4681,46000.0],["2009-04-16",0.4749,0.4749,0.4545,0.4749,70000.0],["2009-04-17",0.4749,0.4749,0.4409,0.4613,72600.0],["2009-04-20",0.4409,0.4545,0.4342,0.4342,80900.0],["2009-04-21",0.4409,0.4749,0.4409,0.4749,40700.0],["2009-04-22",0.4613,0.4749,0.4409,0.4613,37800.0],["2009-04-23",0.4681,0.4952,0.4477,0.4545,24000.0],["2009-04-24",0.4545,0.4749,0.4342,0.4545,61500.0],["2009-04-27",0.4409,0.4477,0.4342,0.4342,19500.0],["2009-04-28",0.4274,0.4681,0.4274,0.4613,28100.0],["2009-04-29",0.4681,0.4681,0.4342,0.4477,46300.0],["2009-04-30",0.4477,0.4477,0.346,0.3867,233800.0],["2009-05-01",0.3935,0.4816,0.3935,0.4681,184600.0],["2009-05-04",0.4681,0.6377,0.4342,0.5427,227800.0],["2009-05-05",0.5359,0.5902,0.4816,0.502,223500.0],["2009-05-06",0.5291,0.5359,0.4884,0.5088,101700.0],["2009-05-07",0.5359,0.5495,0.5088,0.5291,115300.0],["2009-05-08",0.5427,0.7326,0.5427,0.6512,489400.0],["2009-05-11",0.6512,0.7937,0.6105,0.7666,247200.0],["2009-05-12",0.7801,0.8412,0.6919,0.8344,148300.0],["2009-05-13",0.8141,0.8344,0.6512,0.6784,160100.0],["2009-05-14",0.6512,0.7734,0.6512,0.753,144300.0],["2009-05-15",0.753,0.753,0.7123,0.7123,206900.0],["2009-05-18",0.7462,0.7734,0.7259,0.7462,60400.0],["2009-05-19",0.7734,0.7734,0.7055,0.7123,89100.0],["2009-05-20",0.7462,0.7462,0.6648,0.6716,262400.0],["2009-05-21",0.6648,0.6716,0.5766,0.5834,118000.0],["2009-05-22",0.5834,0.7123,0.5834,0.7123,251400.0],["2009-05-26",0.7191,0.7598,0.6987,0.7598,184300.0],["2009-05-27",0.7055,0.7462,0.7055,0.7123,112000.0],["2009-05-28",0.7191,0.7191,0.6512,0.658,85000.0],["2009-05-29",0.6445,0.658,0.6309,0.6445,102500.0],["2009-06-01",0.6648,0.6784,0.6445,0.6784,62700.0],["2009-06-02",0.6716,0.6784,0.6241,0.6377,96800.0],["2009-06-03",0.6309,0.658,0.5563,0.6377,95500.0],["2009-06-04",0.6512,0.6716,0.6377,0.658,69000.0],["2009-06-05",0.6648,0.7394,0.6377,0.7123,86600.0],["2009-06-08",0.7123,0.7123,0.6512,0.658,66800.0],["2009-06-09",0.6919,0.6919,0.6038,0.6038,136900.0],["2009-06-10",0.6173,0.6173,0.5631,0.5834,140500.0],["2009-06-11",0.597,0.6241,0.5698,0.6038,75200.0],["2009-06-12",0.6241,0.6309,0.597,0.6173,67600.0],["2009-06-15",0.6173,0.6377,0.6173,0.6173,53500.0],["2009-06-16",0.6377,0.6648,0.6105,0.6105,64400.0],["2009-06-17",0.6105,0.6241,0.5563,0.597,184400.0],["2009-06-18",0.5902,0.6512,0.5902,0.6512,64000.0],["2009-06-19",0.6648,0.6784,0.6309,0.658,182000.0],["2009-06-22",0.6648,0.6919,0.6105,0.6105,132100.0],["2009-06-23",0.5902,0.6105,0.5631,0.5902,92300.0],["2009-06-24",0.597,0.597,0.5224,0.5359,185200.0],["2009-06-25",0.5359,0.5834,0.5291,0.5698,88900.0],["2009-06-26",0.5563,0.5698,0.3528,0.3867,4612800.0],["2009-06-29",0.4409,0.4613,0.4002,0.4274,359200.0],["2009-06-30",0.4409,0.4409,0.3663,0.3867,210500.0],["2009-07-01",0.3935,0.4206,0.3867,0.3867,37500.0],["2009-07-02",0.407,0.4545,0.407,0.4274,54100.0],["2009-07-06",0.4138,0.4613,0.407,0.407,155700.0],["2009-07-07",0.407,0.4206,0.3799,0.3799,82000.0],["2009-07-08",0.3867,0.4274,0.3528,0.3528,54800.0],["2009-07-09",0.3595,0.3935,0.3595,0.3731,96300.0],["2009-07-10",0.3731,0.4002,0.3595,0.3731,61400.0],["2009-07-13",0.4002,0.4002,0.3528,0.3731,183400.0],["2009-07-14",0.3731,0.4002,0.3392,0.3392,119300.0],["2009-07-15",0.3731,0.3799,0.346,0.3595,66800.0],["2009-07-16",0.3595,0.3867,0.3528,0.3595,107000.0],["2009-07-17",0.3799,0.3867,0.346,0.346,305200.0],["2009-07-20",0.3595,0.3799,0.3392,0.3392,162700.0],["2009-07-21",0.3392,0.3935,0.3392,0.3595,250600.0],["2009-07-22",0.3731,0.3731,0.346,0.346,139900.0],["2009-07-23",0.3731,0.4138,0.3663,0.3663,78200.0],["2009-07-24",0.3663,0.3731,0.3663,0.3663,106900.0],["2009-07-27",0.3663,0.3867,0.3595,0.3731,453700.0],["2009-07-28",0.3935,0.3935,0.3528,0.3935,113500.0],["2009-07-29",0.4002,0.4138,0.3663,0.3731,59600.0],["2009-07-30",0.3935,0.4342,0.3595,0.3595,98900.0],["2009-07-31",0.4138,0.4206,0.346,0.3867,262200.0],["2009-08-03",0.407,0.4952,0.3935,0.4545,163000.0],["2009-08-04",0.4749,0.5834,0.407,0.5156,504800.0],["2009-08-05",0.5427,0.5631,0.5088,0.5291,246500.0],["2009-08-06",0.502,0.7462,0.502,0.7191,508500.0],["2009-08-07",0.7326,0.8073,0.6784,0.6784,371700.0],["2009-08-10",0.7123,0.7191,0.6784,0.6919,199800.0],["2009-08-11",0.7123,0.7191,0.6241,0.6241,136900.0],["2009-08-12",0.6241,0.6784,0.6241,0.6309,63200.0],["2009-08-13",0.658,0.7123,0.6445,0.6445,188600.0],["2009-08-14",0.658,0.7055,0.6512,0.6784,227400.0],["2009-08-17",0.6648,0.6784,0.6648,0.6784,70000.0],["2009-08-18",0.6716,1.3296,0.6716,0.9158,754800.0],["2009-08-19",0.9294,0.9294,0.7666,0.7801,388500.0],["2009-08-20",0.8073,1.0379,0.7801,0.9633,752000.0],["2009-08-21",0.9904,1.2211,0.909,1.1736,964900.0],["2009-08-24",1.2482,2.1369,1.2211,1.757,4053800.0],["2009-08-25",1.8859,2.2319,1.8384,2.0351,3303400.0],["2009-08-26",2.008,2.1708,1.8045,2.0419,973100.0],["2009-08-27",2.0148,2.0758,1.9266,2.0691,663000.0],["2009-08-28",2.0691,2.103,2.0012,2.0283,454700.0],["2009-08-31",1.9334,2.1165,1.8859,1.9876,503000.0],["2009-09-01",1.9537,2.0419,1.7638,1.8927,384900.0],["2009-09-02",1.8655,1.8655,1.6349,1.7773,267200.0],["2009-09-03",1.8316,2.1776,1.8316,2.164,793800.0],["2009-09-04",2.1437,2.4218,2.0894,2.3472,1170400.0],["2009-09-08",2.3743,2.5168,2.1776,2.1844,440900.0],["2009-09-09",2.2183,2.2251,2.0351,2.103,265700.0],["2009-09-10",2.103,2.2386,2.0623,2.1844,238000.0],["2009-09-11",2.2251,2.354,2.1165,2.3268,376700.0],["2009-09-14",2.2861,2.3201,2.2183,2.2861,92400.0],["2009-09-15",2.2861,2.2861,2.1369,2.2183,208100.0],["2009-09-16",2.2115,2.2319,2.0691,2.0962,194800.0],["2009-09-17",2.0012,2.164,2.0012,2.0487,245300.0],["2009-09-18",2.0487,2.164,2.0419,2.164,115900.0],["2009-09-21",2.8695,2.9645,2.3065,2.4693,772400.0],["2009-09-22",2.4761,2.5507,2.4557,2.5303,374400.0],["2009-09-23",2.5778,2.6253,2.3268,2.415,485200.0],["2009-09-24",2.4761,2.5439,1.9944,2.2183,362200.0],["2009-09-25",2.2658,2.3404,2.1437,2.3201,359000.0],["2009-09-28",2.3268,2.4218,2.1776,2.2454,218500.0],["2009-09-29",2.2929,2.4015,2.2386,2.3268,279000.0],["2009-09-30",2.3743,2.3743,2.2997,2.2997,57900.0],["2009-10-01",2.3201,2.354,2.2251,2.2658,120000.0],["2009-10-02",2.2115,2.259,2.1437,2.1979,136200.0],["2009-10-05",2.2183,2.2929,2.1572,2.2386,182600.0],["2009-10-06",2.2861,2.3133,2.2183,2.2386,179400.0],["2009-10-07",2.259,2.2726,2.1505,2.1505,62200.0],["2009-10-08",2.1844,2.2047,2.103,2.1369,150200.0],["2009-10-09",2.1098,2.2997,2.103,2.2793,178100.0],["2009-10-12",2.3201,2.3404,2.2386,2.2658,76500.0],["2009-10-13",2.259,2.3336,2.2386,2.2929,69300.0],["2009-10-14",2.354,2.4964,2.3268,2.3743,293800.0],["2009-10-15",2.3472,2.3743,2.2726,2.3472,55300.0],["2009-10-16",2.3133,2.3336,2.1708,2.1708,86000.0],["2009-10-19",2.1708,2.2522,2.1708,2.1708,70800.0],["2009-10-20",2.1708,2.2115,2.0351,2.0351,79500.0],["2009-10-21",2.0351,2.0351,1.8113,1.852,162300.0],["2009-10-22",1.8452,1.913,1.8452,1.8723,72300.0],["2009-10-23",1.8588,1.9944,1.8452,1.9605,66800.0],["2009-10-26",1.9944,2.0148,1.852,1.8859,41200.0],["2009-10-27",1.913,1.9537,1.6485,1.757,52100.0],["2009-10-28",1.7502,1.7502,1.3839,1.5331,183000.0],["2009-10-29",1.5467,1.6349,1.3364,1.5467,337000.0],["2009-10-30",1.5128,1.5128,1.4517,1.4517,69100.0],["2009-11-02",1.3907,1.4924,1.1736,1.2889,203600.0],["2009-11-03",1.2889,1.4382,1.2889,1.4042,122500.0],["2009-11-04",1.4517,1.7027,1.4517,1.6078,273300.0],["2009-11-05",1.5942,1.7095,1.5467,1.6417,123200.0],["2009-11-06",1.4992,1.6688,1.4992,1.662,56100.0],["2009-11-09",1.7027,1.9402,1.7027,1.7434,116400.0],["2009-11-10",1.7299,1.8045,1.7095,1.7841,37100.0],["2009-11-11",1.7841,1.7841,1.7095,1.7095,28000.0],["2009-11-12",1.7366,1.7366,1.5263,1.5671,59700.0],["2009-11-13",1.601,1.6349,1.5603,1.5874,21900.0],["2009-11-16",1.5738,1.6756,1.5196,1.6281,66400.0],["2009-11-17",1.6281,1.6281,1.601,1.6145,4100.0],["2009-11-18",1.5806,1.6552,1.5738,1.5874,44400.0],["2009-11-19",1.5603,1.6417,1.5603,1.6145,13700.0],["2009-11-20",1.6145,1.6145,1.5806,1.5874,4900.0],["2009-11-23",1.6485,1.7299,1.6281,1.6349,75900.0],["2009-11-24",1.6145,1.9198,1.6145,1.9198,99100.0],["2009-11-25",1.8995,2.0419,1.8723,1.8791,69100.0],["2009-11-27",1.7638,2.0691,1.6959,2.0487,63500.0],["2009-11-30",2.0148,2.1505,1.8995,2.1369,78500.0],["2009-12-01",2.1301,2.1369,2.0148,2.0758,60500.0],["2009-12-02",2.0487,2.0826,1.8723,1.8723,98900.0],["2009-12-03",1.8791,2.008,1.8791,1.9673,105200.0],["2009-12-04",2.0148,2.0283,1.8655,2.0283,106900.0],["2009-12-07",2.0351,2.0758,1.9741,2.0351,80200.0],["2009-12-08",2.008,2.008,1.8588,1.8655,58700.0],["2009-12-09",1.8927,1.9469,1.7706,1.8655,24300.0],["2009-12-10",1.8723,1.9334,1.8384,1.8791,24100.0],["2009-12-11",1.8588,1.913,1.662,1.852,115000.0],["2009-12-14",1.8452,1.913,1.6756,1.8384,185200.0],["2009-12-15",1.7977,1.8316,1.7773,1.7977,9300.0],["2009-12-16",1.8248,1.8248,1.7027,1.7163,40000.0],["2009-12-17",1.662,1.7095,1.5942,1.6688,80900.0],["2009-12-18",1.6959,1.7502,1.6485,1.7434,44800.0],["2009-12-21",1.7909,1.8248,1.7434,1.757,34000.0],["2009-12-22",1.7773,1.9266,1.6688,1.9266,94400.0],["2009-12-23",1.9266,1.9402,1.8181,1.9402,37200.0],["2009-12-24",1.9402,1.9944,1.913,1.9469,34900.0],["2009-12-28",1.9605,2.0012,1.8859,1.9266,71600.0],["2009-12-29",1.8995,2.0351,1.8723,2.0283,51500.0],["2009-12-30",2.0351,2.1369,1.9741,2.1098,60600.0],["2009-12-31",2.0894,2.2047,2.0623,2.103,71700.0],["2010-01-04",2.103,2.164,1.9334,2.0012,52100.0],["2010-01-05",2.0012,2.008,1.913,1.9809,9300.0],["2010-01-06",1.9537,1.9537,1.8452,1.852,35900.0],["2010-01-07",1.8655,1.8655,1.7638,1.8181,30900.0],["2010-01-08",2.0012,2.1369,1.9605,2.0283,508000.0],["2010-01-11",2.0691,2.2454,2.0012,2.2115,177400.0],["2010-01-12",2.1979,2.3404,2.1708,2.2726,183500.0],["2010-01-13",2.2793,2.3404,2.2726,2.2929,399200.0],["2010-01-14",2.3065,2.3404,2.2386,2.2454,184500.0],["2010-01-15",2.2251,2.2726,2.1912,2.2726,152600.0],["2010-01-19",2.2726,2.2726,2.2251,2.2386,126300.0],["2010-01-20",2.2386,2.259,2.2047,2.259,35800.0],["2010-01-21",2.0691,2.2386,2.0691,2.1708,95300.0],["2010-01-22",2.1708,2.2658,2.1369,2.2522,557000.0],["2010-01-25",2.3065,2.3065,2.2251,2.2726,281200.0],["2010-01-26",2.2726,2.2726,2.1369,2.259,82900.0],["2010-01-27",2.2522,2.2522,2.1369,2.1844,66400.0],["2010-01-28",2.1912,2.1979,2.103,2.1572,147000.0],["2010-01-29",2.1708,2.1708,2.0962,2.1165,36400.0],["2010-02-01",2.1572,2.1708,2.0419,2.0691,34200.0],["2010-02-02",2.0691,2.0962,2.0555,2.0894,74400.0],["2010-02-03",2.0826,2.0894,2.0351,2.0555,18400.0],["2010-02-04",2.0283,2.0419,1.9809,1.9876,40600.0],["2010-02-05",1.9673,1.9944,1.9198,1.9402,173000.0],["2010-02-08",1.9537,2.0555,1.9537,2.0351,73400.0],["2010-02-09",2.0487,2.2047,1.9809,2.1708,441400.0],["2010-02-10",2.1979,2.3608,2.1369,2.3608,824100.0],["2010-02-11",2.4354,2.8085,2.3947,2.5236,1113100.0],["2010-02-12",2.5032,2.6185,2.3743,2.5982,304000.0],["2010-02-16",2.6864,2.7746,2.6118,2.6796,365300.0],["2010-02-17",2.6999,2.7813,2.6118,2.7135,222500.0],["2010-02-18",2.7135,2.7678,2.51,2.5643,647800.0],["2010-02-19",2.5643,2.7067,2.5032,2.5914,267600.0],["2010-02-22",2.6185,2.6864,2.5778,2.6457,116600.0],["2010-02-23",2.6321,2.6728,2.6118,2.6457,81500.0],["2010-02-24",2.6457,2.6796,2.5778,2.6253,181900.0],["2010-02-25",2.6118,2.666,2.5439,2.6389,207900.0],["2010-02-26",2.5982,2.6525,2.5303,2.6321,122900.0],["2010-03-01",2.6796,2.7067,2.5914,2.6253,392500.0],["2010-03-02",2.7203,3.1816,2.7203,3.1545,1160600.0],["2010-03-03",3.1545,3.2969,3.1205,3.2223,741000.0],["2010-03-04",3.3037,3.6429,3.2562,3.3851,1194000.0],["2010-03-05",3.4394,3.5479,3.3648,3.4665,477800.0],["2010-03-08",3.4869,3.7786,3.4394,3.6836,596900.0],["2010-03-09",3.6904,3.8125,3.6293,3.7311,624000.0],["2010-03-10",3.8328,3.86,3.6632,3.765,243800.0],["2010-03-11",3.7379,3.9278,3.6497,3.6836,508700.0],["2010-03-12",3.6565,3.7175,3.5208,3.6904,359200.0],["2010-03-15",3.6904,3.7921,3.5818,3.765,272800.0],["2010-03-16",3.765,3.9482,3.765,3.9007,809200.0],["2010-03-17",3.9278,4.0296,3.9075,3.9685,347600.0],["2010-03-18",3.9956,3.9956,3.8464,3.8871,221400.0],["2010-03-19",3.8735,3.9278,3.419,3.4597,959400.0],["2010-03-22",3.4733,3.8464,3.4597,3.8328,367600.0],["2010-03-23",3.8057,3.9007,3.7311,3.8328,243700.0],["2010-03-24",3.8328,4.1517,3.8328,3.9821,684900.0],["2010-03-25",4.0228,4.0635,3.7107,3.7446,311600.0],["2010-03-26",3.765,3.8668,3.5954,3.6429,381200.0],["2010-03-29",3.6768,3.7853,3.575,3.6022,191300.0],["2010-03-30",3.5818,3.6768,3.5683,3.6429,251600.0],["2010-03-31",3.6158,3.6632,3.5615,3.575,213700.0],["2010-04-01",3.6158,3.67,3.5547,3.6632,167700.0],["2010-04-05",3.6972,3.8532,3.6632,3.8057,325400.0],["2010-04-06",3.8125,3.9889,3.7718,3.9278,604900.0],["2010-04-07",3.8939,4.016,3.8939,3.9346,388300.0],["2010-04-08",4.0499,4.0567,3.9007,3.9075,746400.0],["2010-04-09",4.016,4.016,3.8057,3.8735,237800.0],["2010-04-12",3.8803,3.9821,3.8396,3.8532,201100.0],["2010-04-13",3.8464,3.8803,3.7786,3.8532,169000.0],["2010-04-14",3.9075,3.9075,3.7989,3.8464,327100.0],["2010-04-15",3.8193,4.2263,3.8193,4.1245,1560400.0],["2010-04-16",4.1245,4.1924,3.8668,3.8871,784500.0],["2010-04-19",3.8532,3.8735,3.514,3.6158,1016900.0],["2010-04-20",3.7582,3.765,3.4665,3.5479,596500.0],["2010-04-21",3.5343,3.6293,3.5004,3.5818,517400.0],["2010-04-22",3.514,3.6293,3.514,3.5954,357000.0],["2010-04-23",3.5954,3.6632,3.5818,3.5954,623600.0],["2010-04-26",3.6361,3.765,3.5683,3.7311,398700.0],["2010-04-27",3.7718,3.8532,3.6158,3.6225,304800.0],["2010-04-28",3.6225,3.7989,3.6158,3.7107,435500.0],["2010-04-29",3.7311,3.86,3.7107,3.8464,315700.0],["2010-04-30",3.8668,3.9346,3.6836,3.7446,350800.0],["2010-05-03",3.6972,3.9549,3.6497,3.9278,360300.0],["2010-05-04",3.8396,3.8396,3.2359,3.3444,1125800.0],["2010-05-05",3.1884,3.4394,3.0527,3.3173,972900.0],["2010-05-06",3.2698,3.3919,2.2047,2.9102,773800.0],["2010-05-07",3.0256,3.0798,2.7949,2.9849,567200.0],["2010-05-10",3.2223,3.2223,2.9916,3.0459,568900.0],["2010-05-11",3.0323,3.1748,2.9849,3.1748,409600.0],["2010-05-12",3.168,3.2359,3.0527,3.107,416000.0],["2010-05-13",3.0663,3.2426,3.0595,3.1884,399000.0],["2010-05-14",3.1341,3.1612,3.012,3.0459,300800.0],["2010-05-17",3.0391,3.073,2.9102,3.0052,407900.0],["2010-05-18",3.0323,3.1477,2.9849,3.0323,660600.0],["2010-05-19",3.0391,3.1612,2.9577,3.0798,751900.0],["2010-05-20",3.0459,3.073,2.8967,3.0188,621000.0],["2010-05-21",2.9374,3.0798,2.9102,3.0527,345700.0],["2010-05-24",3.0527,3.0934,2.9849,3.073,283300.0],["2010-05-25",2.9645,3.1341,2.9509,3.012,416300.0],["2010-05-26",3.0663,3.1884,2.9713,3.1816,302900.0],["2010-05-27",3.2698,3.3919,3.1477,3.1884,234200.0],["2010-05-28",3.1884,3.3376,3.0188,3.3376,466300.0],["2010-06-01",3.4394,3.6836,3.4122,3.5615,541300.0],["2010-06-02",3.575,3.6768,3.4597,3.6361,567500.0],["2010-06-03",3.6361,3.6361,3.4529,3.5615,334900.0],["2010-06-04",3.4936,3.4936,3.3783,3.419,368400.0],["2010-06-07",3.4597,3.4597,3.1748,3.2019,390800.0],["2010-06-08",3.2019,3.3173,3.0527,3.2019,298700.0],["2010-06-09",3.2901,3.3444,3.0934,3.2291,308300.0],["2010-06-10",3.3444,3.3444,3.0391,3.0527,1013700.0],["2010-06-11",3.2155,3.2562,3.0663,3.1816,362700.0],["2010-06-14",3.263,3.3783,3.1138,3.1138,241700.0],["2010-06-15",3.2766,3.5072,3.2291,3.4529,343700.0],["2010-06-16",3.4936,3.4936,3.2833,3.358,224400.0],["2010-06-17",3.4258,3.4258,3.2291,3.2562,98500.0],["2010-06-18",3.2698,3.3919,3.2223,3.3308,155800.0],["2010-06-21",3.419,3.5004,3.324,3.3851,204100.0],["2010-06-22",3.4394,3.4733,3.2562,3.2562,196400.0],["2010-06-23",3.2426,3.3648,3.107,3.1612,290800.0],["2010-06-24",3.1884,3.1884,2.917,2.9374,376500.0],["2010-06-25",2.9509,3.107,2.9509,2.9984,637900.0],["2010-06-28",3.0459,3.0459,2.9035,2.9442,412900.0],["2010-06-29",2.9035,2.9035,2.7271,2.7746,423000.0],["2010-06-30",2.8017,2.8424,2.6999,2.6999,470300.0],["2010-07-01",2.7135,2.8899,2.5303,2.8899,382200.0],["2010-07-02",2.9102,3.0459,2.7135,2.8153,183600.0],["2010-07-06",2.8899,2.9713,2.6525,2.6932,170600.0],["2010-07-07",2.6864,2.8356,2.5778,2.7678,130800.0],["2010-07-08",2.8153,2.8695,2.6592,2.6999,164000.0],["2010-07-09",2.7542,2.7881,2.6796,2.761,209500.0],["2010-07-12",2.7813,2.9509,2.7135,2.9374,242300.0],["2010-07-13",3.0323,3.0323,2.7813,2.8763,385500.0],["2010-07-14",2.8967,2.8967,2.8085,2.8424,190300.0],["2010-07-15",2.8763,2.8763,2.7542,2.8424,131900.0],["2010-07-16",2.856,2.8695,2.7474,2.7881,138800.0],["2010-07-19",2.7881,2.8628,2.6796,2.8492,210200.0],["2010-07-20",2.8424,3.0866,2.7813,3.0866,189300.0],["2010-07-21",3.0663,3.1138,2.917,3.0188,96100.0],["2010-07-22",3.0663,3.4462,2.9916,3.2494,317200.0],["2010-07-23",3.2426,3.4597,3.1748,3.419,185000.0],["2010-07-26",3.5276,3.5276,3.358,3.4394,120100.0],["2010-07-27",3.4529,3.4597,3.3173,3.4326,185300.0],["2010-07-28",3.4462,3.4462,3.3105,3.4122,113500.0],["2010-07-29",3.4122,3.514,3.4055,3.4258,197400.0],["2010-07-30",3.4258,3.6632,3.3512,3.6429,245400.0],["2010-08-02",3.67,3.7718,3.6225,3.7311,231500.0],["2010-08-03",3.6904,3.7582,3.5954,3.7446,274400.0],["2010-08-04",3.4665,3.5276,3.2494,3.3783,876000.0],["2010-08-05",3.4597,3.4597,3.358,3.4258,338300.0],["2010-08-06",3.3648,3.4258,3.358,3.4122,257600.0],["2010-08-09",3.3851,3.5208,3.3648,3.5072,633800.0],["2010-08-10",3.5072,3.765,3.4326,3.6497,613000.0],["2010-08-11",3.5479,3.5615,3.3851,3.3851,286100.0],["2010-08-12",3.3512,3.4258,3.2494,3.4122,327400.0],["2010-08-13",3.4258,3.5547,3.358,3.4869,221500.0],["2010-08-16",3.4869,3.4869,3.2969,3.3308,343200.0],["2010-08-17",3.3444,3.3919,3.3037,3.3919,137500.0],["2010-08-18",3.3648,3.5208,3.324,3.4801,349300.0],["2010-08-19",3.4394,3.575,3.358,3.3715,294100.0],["2010-08-20",3.3715,3.5072,3.2698,3.5004,373600.0],["2010-08-23",3.5276,3.5547,3.358,3.4326,166700.0],["2010-08-24",3.3783,3.4597,3.3173,3.4326,310000.0],["2010-08-25",3.4122,3.4936,3.3851,3.4665,112700.0],["2010-08-26",3.4597,3.4936,3.3919,3.4258,118000.0],["2010-08-27",3.4258,3.5411,3.4055,3.5072,70300.0],["2010-08-30",3.5208,3.5276,3.4733,3.5072,118100.0],["2010-08-31",3.4733,3.5004,3.3308,3.3783,126300.0],["2010-09-01",3.4122,3.4801,3.3648,3.4733,100200.0],["2010-09-02",3.4597,3.4869,3.419,3.4462,83800.0],["2010-09-03",3.4597,3.6836,3.4462,3.6429,282300.0],["2010-09-07",3.6225,3.6768,3.5954,3.6497,62200.0],["2010-09-08",3.6361,3.6836,3.575,3.6836,118300.0],["2010-09-09",3.6972,3.7514,3.6225,3.6293,160500.0],["2010-09-10",3.67,3.7311,3.5683,3.7175,87400.0],["2010-09-13",3.7243,3.7718,3.6972,3.7243,125900.0],["2010-09-14",3.7175,3.7311,3.6293,3.6972,72000.0],["2010-09-15",3.6632,3.8803,3.5683,3.7853,302100.0],["2010-09-16",3.7989,3.8396,3.6429,3.7243,113600.0],["2010-09-17",3.7379,3.826,3.7311,3.7786,131700.0],["2010-09-20",3.7989,3.7989,3.6497,3.6565,93600.0],["2010-09-21",3.7107,3.7107,3.6497,3.6768,110400.0],["2010-09-22",3.67,3.6904,3.6293,3.6293,73400.0],["2010-09-23",3.5547,3.6158,2.8831,3.3173,645800.0],["2010-09-24",3.3308,3.4462,3.3105,3.3444,545700.0],["2010-09-27",3.3783,3.4326,3.324,3.3715,208100.0],["2010-09-28",3.3648,3.5072,3.2901,3.3037,101100.0],["2010-09-29",3.3105,3.3444,3.1884,3.2969,91600.0],["2010-09-30",3.3037,3.3715,3.2766,3.3173,73400.0],["2010-10-01",3.324,3.5411,3.3173,3.4326,267000.0],["2010-10-04",3.4394,3.4733,3.324,3.3444,156700.0],["2010-10-05",3.3715,3.4326,3.358,3.4055,328900.0],["2010-10-06",3.4055,3.4869,3.3783,3.4801,236000.0],["2010-10-07",3.4936,3.5072,3.3715,3.4597,180400.0],["2010-10-08",3.4462,3.514,3.3919,3.5072,99700.0],["2010-10-11",3.514,3.5615,3.5004,3.5411,87500.0],["2010-10-12",3.514,3.514,3.4258,3.5072,71100.0],["2010-10-13",3.5411,3.5886,3.4801,3.5072,58700.0],["2010-10-14",3.5343,3.5479,3.4529,3.5343,211400.0],["2010-10-15",3.5547,3.5547,3.4801,3.5343,41100.0],["2010-10-18",3.5208,3.5208,3.419,3.5208,78300.0],["2010-10-19",3.4665,3.5683,3.4529,3.4936,130800.0],["2010-10-20",3.5072,3.5683,3.4869,3.5411,58000.0],["2010-10-21",3.5886,3.6768,3.5547,3.5954,181200.0],["2010-10-22",3.6293,3.6293,3.5683,3.6158,165300.0],["2010-10-25",3.6158,3.6632,3.575,3.6361,126100.0],["2010-10-26",3.6158,3.6225,3.5818,3.6225,172200.0],["2010-10-27",3.5818,3.6361,3.5818,3.6158,101400.0],["2010-10-28",3.6632,3.6632,3.5886,3.609,191400.0],["2010-10-29",3.5954,3.6632,3.5886,3.5954,298500.0],["2010-11-01",3.6225,3.6972,3.5954,3.67,428900.0],["2010-11-02",4.0703,4.3688,4.0567,4.0974,1743800.0],["2010-11-03",3.9617,4.1585,3.9278,4.1517,982700.0],["2010-11-04",4.1856,4.3959,4.0838,4.3348,612100.0],["2010-11-05",4.328,4.4773,4.3145,4.4569,430700.0],["2010-11-08",4.5044,4.7486,4.4095,4.6401,664200.0],["2010-11-09",4.6876,4.7283,4.579,4.5858,356700.0],["2010-11-10",4.579,4.6401,4.4773,4.5723,323900.0],["2010-11-11",4.518,4.6876,4.4909,4.5723,463900.0],["2010-11-12",4.5519,4.5858,4.3077,4.3416,279900.0],["2010-11-15",4.3484,4.4909,4.2399,4.2466,359300.0],["2010-11-16",4.2263,4.328,4.1652,4.3009,212100.0],["2010-11-17",4.3009,4.3009,4.1652,4.1924,196400.0],["2010-11-18",4.2534,4.3552,4.2399,4.3213,315800.0],["2010-11-19",4.2941,4.3145,4.1042,4.1517,273900.0],["2010-11-22",4.1517,4.423,4.1517,4.2873,106800.0],["2010-11-23",4.2534,4.3416,4.2399,4.3145,136000.0],["2010-11-24",4.3687,4.8911,4.3687,4.6605,758800.0],["2010-11-26",4.6062,4.7826,4.6062,4.674,137600.0],["2010-11-29",4.674,4.7826,4.674,4.7215,283300.0],["2010-11-30",4.6876,4.7486,4.5519,4.6808,165300.0],["2010-12-01",4.7419,4.8911,4.7215,4.7758,557300.0],["2010-12-02",4.8097,4.9996,4.7486,4.8843,751200.0],["2010-12-03",4.9318,4.9386,4.7826,4.8029,1414000.0],["2010-12-06",4.8843,4.8843,4.6944,4.769,308200.0],["2010-12-07",4.8097,4.8165,4.6469,4.7012,180800.0],["2010-12-08",4.7079,4.7419,4.5723,4.5994,131000.0],["2010-12-09",4.6198,4.6469,4.5858,4.5994,316500.0],["2010-12-10",4.613,4.6469,4.5587,4.6062,576800.0],["2010-12-13",4.5858,4.7079,4.5112,4.613,624600.0],["2010-12-14",4.6401,4.7079,4.5858,4.6605,509600.0],["2010-12-15",4.6333,4.8165,4.4502,4.4705,353700.0],["2010-12-16",4.4434,4.674,4.4434,4.6605,233400.0],["2010-12-17",4.6808,4.6808,4.5112,4.5112,87600.0],["2010-12-20",4.5383,4.7147,4.5044,4.6876,164400.0],["2010-12-21",4.7215,4.9318,4.6876,4.8843,413800.0],["2010-12-22",5.115,5.2778,5.0539,5.1896,916400.0],["2010-12-23",5.2506,5.2846,5.1557,5.176,204000.0],["2010-12-27",5.2574,5.4609,5.2574,5.3388,272900.0],["2010-12-28",5.4202,5.4202,5.3185,5.332,189700.0],["2010-12-29",5.3999,5.3999,5.3117,5.3931,186500.0],["2010-12-30",5.4135,5.4609,5.3388,5.3592,122800.0],["2010-12-31",5.3592,5.3592,5.2574,5.2574,114700.0],["2011-01-03",5.2642,5.4067,5.2642,5.3253,231500.0],["2011-01-04",5.3185,5.366,5.1625,5.2303,211200.0],["2011-01-05",5.2032,5.2235,5.0539,5.2099,251400.0],["2011-01-06",5.1896,5.2913,5.0946,5.1964,160600.0],["2011-01-07",5.2371,5.5559,5.1964,5.5016,666300.0],["2011-01-10",5.5491,5.7798,5.5288,5.6305,562300.0],["2011-01-11",5.7594,5.9358,5.6712,5.6848,398400.0],["2011-01-12",5.7391,5.8747,5.6916,5.7323,215600.0],["2011-01-13",5.7459,5.8747,5.6441,5.7187,211400.0],["2011-01-14",5.7391,5.8001,5.6848,5.7662,125700.0],["2011-01-18",5.7255,5.8273,5.7255,5.8137,436600.0],["2011-01-19",5.7866,5.8747,5.6645,5.6848,243800.0],["2011-01-20",5.6509,5.7052,5.115,5.1964,740600.0],["2011-01-21",5.2167,5.522,5.0946,5.4881,443000.0],["2011-01-24",5.4677,5.678,5.4338,5.678,231300.0],["2011-01-25",5.6645,5.7459,5.5016,5.7459,263600.0],["2011-01-26",5.7594,5.929,5.7052,5.8476,185900.0],["2011-01-27",5.8612,5.929,5.7662,5.8544,226200.0],["2011-01-28",5.834,5.9019,5.6712,5.7323,136900.0],["2011-01-31",5.7323,5.9222,5.5763,5.8001,200200.0],["2011-02-01",5.8205,5.868,5.7119,5.8001,205800.0],["2011-02-02",5.7459,5.8612,5.6984,5.7323,116200.0],["2011-02-03",5.7119,5.7933,5.6373,5.7187,170100.0],["2011-02-04",5.7052,5.7866,5.6645,5.7119,195600.0],["2011-02-07",6.2953,6.7227,6.0918,6.6413,1762000.0],["2011-02-08",6.6685,6.6888,6.4242,6.5192,693800.0],["2011-02-09",6.8516,7.2586,6.7499,7.1569,1308900.0],["2011-02-10",7.2383,7.3672,6.933,7.3333,769600.0],["2011-02-11",7.2179,7.8013,7.2179,7.7267,1086300.0],["2011-02-14",7.8013,8.2626,7.7674,8.1066,1313000.0],["2011-02-15",8.9274,8.9681,8.2762,8.4458,2394900.0],["2011-02-16",8.5204,8.9885,8.4797,8.8528,1020900.0],["2011-02-17",8.9546,9.4566,8.9003,9.4362,963000.0],["2011-02-18",9.6058,9.8297,9.0835,9.2531,1544700.0],["2011-02-22",9.0021,9.0767,8.5001,8.7307,1080900.0],["2011-02-23",8.4729,8.7036,8.3712,8.4661,791600.0],["2011-02-24",8.4051,8.8867,8.1337,8.8257,806600.0],["2011-02-25",9.192,9.4634,9.1038,9.2395,614500.0],["2011-02-28",9.4973,9.7347,9.2463,9.4091,662800.0],["2011-03-01",9.6058,9.633,9.3277,9.4023,786400.0],["2011-03-02",9.0631,9.348,8.9071,9.2666,575700.0],["2011-03-03",9.3684,9.9789,9.3345,9.5244,906800.0],["2011-03-04",9.5108,9.6804,9.3752,9.5312,651400.0],["2011-03-07",9.5312,9.5923,9.0903,9.2802,493500.0],["2011-03-08",9.4091,9.6872,9.1174,9.4701,534800.0],["2011-03-09",9.4498,9.4498,9.0496,9.0699,417900.0],["2011-03-10",8.9003,8.9003,8.4254,8.5543,1153900.0],["2011-03-11",8.3847,8.7307,8.1541,8.69,526000.0],["2011-03-14",8.3915,8.5001,8.2084,8.4526,384700.0],["2011-03-15",8.1541,8.439,7.6792,8.4119,697500.0],["2011-03-16",8.4051,8.7375,8.3101,8.3847,383400.0],["2011-03-17",8.3983,8.629,8.3983,8.439,278400.0],["2011-03-18",8.5815,8.7646,8.4661,8.4933,468600.0],["2011-03-21",8.6629,9.1513,8.5747,9.0767,324800.0],["2011-03-22",9.131,9.2599,9.0089,9.0496,337900.0],["2011-03-23",9.0156,9.3006,8.9071,9.0835,206300.0],["2011-03-24",9.1513,9.4498,8.9885,9.3616,401100.0],["2011-03-25",9.4294,9.5312,9.3616,9.4159,339600.0],["2011-03-28",9.4701,9.4905,8.9207,9.0563,446000.0],["2011-03-29",9.036,9.2938,8.8053,9.2938,367500.0],["2011-03-30",9.4227,9.4294,9.0767,9.1242,464200.0],["2011-03-31",9.1106,9.2395,9.0767,9.192,218900.0],["2011-04-01",9.2938,9.2938,9.192,9.2395,215100.0],["2011-04-04",9.287,10.135,9.1581,9.8229,1520400.0],["2011-04-05",9.9111,10.3046,9.8975,10.0943,810000.0],["2011-04-06",10.2231,10.3588,9.7211,10.0807,719000.0],["2011-04-07",10.1282,10.1757,9.7483,10.0875,294400.0],["2011-04-08",10.1621,10.1757,9.8229,9.9179,309400.0],["2011-04-11",10.0196,10.135,9.2666,9.3548,452800.0],["2011-04-12",9.2395,9.2395,8.8325,8.9749,538900.0],["2011-04-13",9.0699,9.4905,9.0699,9.3006,403800.0],["2011-04-14",9.2124,9.348,9.0428,9.3073,275500.0],["2011-04-15",9.3277,9.4905,9.192,9.2802,332900.0],["2011-04-18",9.036,9.2734,8.9139,9.1445,322200.0],["2011-04-19",9.192,9.348,8.6629,8.7307,755000.0],["2011-04-20",8.9139,9.0563,8.7443,8.8121,549800.0],["2011-04-21",8.8257,9.0767,8.8053,8.9478,298900.0],["2011-04-25",9.2259,9.4159,8.8257,8.8596,344800.0],["2011-04-26",8.9614,9.097,8.8189,9.0089,210400.0],["2011-04-27",8.9953,9.0292,8.6357,8.6764,338600.0],["2011-04-28",8.6832,8.7918,8.4187,8.5476,306500.0],["2011-04-29",8.5476,8.5815,8.2219,8.2559,476000.0],["2011-05-02",8.2694,8.4797,8.1066,8.2084,577900.0],["2011-05-03",8.1609,8.2084,7.9031,8.093,521500.0],["2011-05-04",8.1541,8.3644,7.7539,7.8353,642000.0],["2011-05-05",8.0252,8.1609,7.8963,8.0456,407100.0],["2011-05-06",8.4933,8.8053,8.3644,8.5747,620200.0],["2011-05-09",8.4933,8.5543,8.2626,8.5069,295000.0],["2011-05-10",8.5543,8.7986,8.5272,8.7714,224600.0],["2011-05-11",8.7579,8.8121,8.4322,8.5815,255000.0],["2011-05-12",8.5476,8.5476,8.2219,8.3101,279100.0],["2011-05-13",8.3033,8.4797,8.2151,8.3101,373200.0],["2011-05-16",8.1744,8.5069,8.1541,8.2966,276300.0],["2011-05-17",8.2219,8.534,8.2151,8.3847,1334700.0],["2011-05-18",8.378,8.4119,8.1541,8.3101,449500.0],["2011-05-19",8.3644,9.1038,8.3033,9.0156,906400.0],["2011-05-20",9.0021,9.1513,8.8325,9.036,349100.0],["2011-05-23",8.8325,8.9546,8.4797,8.5272,358700.0],["2011-05-24",8.5747,8.7511,8.5001,8.5204,259100.0],["2011-05-25",8.5069,8.8189,8.439,8.69,208700.0],["2011-05-26",8.6629,8.88,8.5136,8.8121,268300.0],["2011-05-27",8.8189,9.1513,8.7307,9.1106,269300.0],["2011-05-31",9.1581,9.3277,8.9817,9.3141,1317000.0],["2011-06-01",9.3006,9.3209,8.7171,8.7443,608800.0],["2011-06-02",8.7172,8.8325,8.4051,8.6086,314300.0],["2011-06-03",8.4187,8.534,8.1609,8.4322,178000.0],["2011-06-06",8.4187,8.4187,7.8827,7.9777,376700.0],["2011-06-07",8.2423,8.2762,8.0456,8.1202,288600.0],["2011-06-08",8.093,8.127,7.4961,7.5978,451200.0],["2011-06-09",7.8692,8.2084,7.7674,7.9913,411400.0],["2011-06-10",7.937,8.0184,7.5775,7.8285,458900.0],["2011-06-13",7.8217,7.9777,7.2044,7.4554,538600.0],["2011-06-14",7.6114,8.0659,7.6114,7.8692,280700.0],["2011-06-15",7.7742,7.8353,7.4757,7.53,151900.0],["2011-06-16",7.4961,7.625,7.2112,7.4214,289800.0],["2011-06-17",7.5368,7.7199,7.0483,7.1162,354900.0],["2011-06-20",7.1365,7.625,7.0551,7.5775,236000.0],["2011-06-21",7.6317,7.9913,7.6317,7.7539,209900.0],["2011-06-22",7.6792,7.9031,7.6792,7.7946,118700.0],["2011-06-23",7.6657,7.9031,7.5029,7.876,206000.0],["2011-06-24",7.876,7.9031,7.4418,7.4961,283100.0],["2011-06-27",7.4689,7.686,7.4147,7.5978,187400.0],["2011-06-28",7.6453,7.7064,7.4079,7.4554,318200.0],["2011-06-29",7.5029,7.5571,7.2383,7.2451,412800.0],["2011-06-30",7.1162,7.1162,6.526,6.838,1819100.0],["2011-07-01",6.8855,7.3061,6.8855,7.2315,480000.0],["2011-07-05",7.2383,7.6928,7.1297,7.6317,498600.0],["2011-07-06",7.5775,7.6114,7.2926,7.374,317900.0],["2011-07-07",7.4622,7.6385,7.4147,7.4282,260900.0],["2011-07-08",7.3333,7.4554,6.9669,7.0619,399600.0],["2011-07-11",6.9805,7.0009,6.838,6.8855,261900.0],["2011-07-12",6.7973,6.9669,6.7295,6.8041,277700.0],["2011-07-13",6.8991,7.1297,6.838,7.0009,304100.0],["2011-07-14",7.0416,7.0619,6.8516,6.8991,201600.0],["2011-07-15",6.8652,7.0009,6.8584,6.9059,208900.0],["2011-07-18",6.8991,6.9534,6.5667,6.587,349100.0],["2011-07-19",6.6684,6.9059,6.5463,6.7566,359400.0],["2011-07-20",6.7159,6.8041,6.6481,6.6888,185500.0],["2011-07-21",6.7159,6.7702,6.5599,6.6481,297000.0],["2011-07-22",6.6142,6.6481,6.5192,6.5803,322700.0],["2011-07-25",6.4853,6.6142,6.3564,6.4175,378300.0],["2011-07-26",6.3767,6.4107,6.1461,6.2546,305300.0],["2011-07-27",6.2072,6.3157,6.0511,6.2207,572400.0],["2011-07-28",6.2343,6.4717,6.2275,6.2411,391400.0],["2011-07-29",6.1597,6.3225,6.0715,6.2682,309500.0],["2011-08-01",6.3428,6.4446,6.18,6.3496,443900.0],["2011-08-02",6.3428,6.431,6.18,6.2479,428300.0],["2011-08-03",5.8476,6.3225,5.8001,6.0986,662400.0],["2011-08-04",5.8205,5.9629,5.4813,5.6848,725600.0],["2011-08-05",5.7662,5.8815,5.1964,5.5423,607600.0],["2011-08-08",5.332,5.3863,4.83,4.8979,927700.0],["2011-08-09",5.0675,5.4949,4.9047,5.4881,810400.0],["2011-08-10",5.2913,5.7866,5.2642,5.617,537900.0],["2011-08-11",5.7052,6.0036,5.5559,5.9087,397500.0],["2011-08-12",6.0036,6.024,5.7594,5.9019,347600.0],["2011-08-15",6.0104,6.0511,5.9154,6.0036,204100.0],["2011-08-16",5.8747,5.9562,5.7594,5.834,271100.0],["2011-08-17",5.8544,5.929,5.6984,5.8137,257400.0],["2011-08-18",5.5763,5.7323,5.4338,5.5559,405800.0],["2011-08-19",5.4338,5.6509,5.3592,5.5152,454700.0],["2011-08-22",5.6848,5.7594,5.4609,5.5084,292600.0],["2011-08-23",5.5423,5.8951,5.5016,5.834,396300.0],["2011-08-24",5.8408,5.9426,5.7662,5.9358,191100.0],["2011-08-25",5.9969,6.0036,5.7187,5.7459,401700.0],["2011-08-26",5.6577,5.9358,5.6577,5.9087,262500.0],["2011-08-29",5.9901,6.4378,5.9494,6.3428,404800.0],["2011-08-30",6.3089,6.4785,6.1122,6.336,897300.0],["2011-08-31",6.4039,6.6006,6.3767,6.4649,422900.0],["2011-09-01",6.4649,6.4649,5.7866,5.8408,303600.0],["2011-09-02",5.6644,5.8408,5.5966,5.7866,236100.0],["2011-09-06",5.6237,5.7798,5.5559,5.7662,286300.0],["2011-09-07",5.8544,5.9562,5.8001,5.8544,116000.0],["2011-09-08",5.8205,5.9562,5.7526,5.8408,118400.0],["2011-09-09",5.7323,5.868,5.6984,5.7594,312600.0],["2011-09-12",5.6441,5.8273,5.6373,5.7391,235000.0],["2011-09-13",5.7459,5.9222,5.6712,5.8747,126500.0],["2011-09-14",5.9155,5.9697,5.7323,5.8747,103800.0],["2011-09-15",5.9697,6.0376,5.8951,5.929,95500.0],["2011-09-16",5.9222,5.9562,5.8137,5.9087,130200.0],["2011-09-19",5.7526,6.0036,5.7119,5.9426,93800.0],["2011-09-20",5.9426,5.9833,5.6373,5.6577,64900.0],["2011-09-21",5.6509,5.6712,5.427,5.427,167200.0],["2011-09-22",5.2642,5.2642,4.9996,5.1421,340500.0],["2011-09-23",5.1285,5.2642,5.02,5.0743,145800.0],["2011-09-26",5.1692,5.2235,4.9454,5.2167,272700.0],["2011-09-27",5.3185,5.427,5.2303,5.3185,208300.0],["2011-09-28",5.332,5.332,4.7893,4.8775,154700.0],["2011-09-29",5.0064,5.0607,4.7147,4.8029,234500.0],["2011-09-30",4.6808,4.8029,4.6062,4.613,148000.0],["2011-10-03",4.5926,4.6672,4.4434,4.5655,350300.0],["2011-10-04",4.518,4.7215,4.2466,4.7012,253900.0],["2011-10-05",4.6944,5.1489,4.6469,5.0607,217900.0],["2011-10-06",5.0336,5.1082,4.9522,4.9996,357900.0],["2011-10-07",5.0403,5.0403,4.83,4.9454,112900.0],["2011-10-10",4.8233,4.9861,4.6605,4.8843,276500.0],["2011-10-11",4.7961,5.0403,4.7961,4.8775,179200.0],["2011-10-12",4.9522,5.1285,4.9386,5.0064,270000.0],["2011-10-13",4.5112,4.6944,4.4162,4.6876,422700.0],["2011-10-14",4.7554,4.9725,4.7419,4.9318,107900.0],["2011-10-17",4.7351,4.7961,4.5112,4.5858,298200.0],["2011-10-18",4.4909,4.7079,4.4366,4.6537,340200.0],["2011-10-19",4.6265,4.6469,4.2466,4.4502,458300.0],["2011-10-20",4.4637,4.5383,4.3348,4.4909,91700.0],["2011-10-21",4.6062,4.6401,4.4569,4.5451,115300.0],["2011-10-24",4.5587,4.7283,4.4841,4.7147,148500.0],["2011-10-25",4.674,4.6944,4.5655,4.6672,168900.0],["2011-10-26",4.6808,4.7079,4.4841,4.6401,145000.0],["2011-10-27",4.8504,4.8504,4.6605,4.7215,408900.0],["2011-10-28",4.6808,4.8979,4.6808,4.8436,659900.0],["2011-10-31",4.7893,4.8097,4.6537,4.6672,264100.0],["2011-11-01",4.518,4.6876,4.4841,4.6469,167100.0],["2011-11-02",4.6944,4.6944,4.5587,4.5926,220300.0],["2011-11-03",4.6401,4.6944,4.5248,4.613,245500.0],["2011-11-04",4.4773,4.5858,4.3145,4.5044,351300.0],["2011-11-07",4.4841,4.4841,4.2738,4.3484,198200.0],["2011-11-08",4.3552,4.3688,4.172,4.2466,287900.0],["2011-11-09",4.1517,4.1856,3.8871,3.9685,251900.0],["2011-11-10",4.0024,4.0567,3.7582,3.7989,619800.0],["2011-11-11",3.8668,3.9414,3.8057,3.9142,496600.0],["2011-11-14",3.9007,3.9889,3.86,3.9142,326000.0],["2011-11-15",3.8735,3.9685,3.8735,3.921,285500.0],["2011-11-16",3.9007,4.1449,3.9007,4.0363,351300.0],["2011-11-17",4.0092,4.0431,3.8735,3.9549,169200.0],["2011-11-18",3.9753,4.0228,3.8668,3.9617,317500.0],["2011-11-21",3.8871,4.0024,3.8668,3.9346,236300.0],["2011-11-22",3.921,4.016,3.86,3.9753,163500.0],["2011-11-23",3.9278,3.9482,3.7446,3.8193,443900.0],["2011-11-25",3.7718,3.8532,3.6632,3.6768,63500.0],["2011-11-28",3.7582,3.8193,3.609,3.7107,199000.0],["2011-11-29",3.7379,3.7379,3.5954,3.6225,432100.0],["2011-11-30",3.765,4.1245,3.765,4.0228,760900.0],["2011-12-01",4.0228,4.0635,3.86,3.8939,308200.0],["2011-12-02",3.8939,3.9753,3.8668,3.921,262800.0],["2011-12-05",4.0092,4.1178,3.9821,4.0635,141900.0],["2011-12-06",4.0567,4.111,3.9482,4.0906,215000.0],["2011-12-07",4.0363,4.111,3.9617,4.1042,157700.0],["2011-12-08",4.0499,4.0499,3.921,3.9889,262400.0],["2011-12-09",4.0024,4.0431,3.9482,4.0092,160200.0],["2011-12-12",3.9549,4.0635,3.9346,4.0499,190400.0],["2011-12-13",4.0703,4.0906,3.9075,3.9346,307200.0],["2011-12-14",3.8871,4.0228,3.8871,3.9617,180700.0],["2011-12-15",4.0296,4.0635,3.9346,4.0363,208400.0],["2011-12-16",4.0703,4.3348,4.0024,4.3077,257400.0],["2011-12-19",4.423,4.5248,4.2806,4.328,292700.0],["2011-12-20",4.423,4.4298,4.2941,4.3213,121300.0],["2011-12-21",4.3009,4.3552,4.267,4.3348,106300.0],["2011-12-22",4.3484,4.4502,4.2873,4.4298,296000.0],["2011-12-23",4.4366,4.4502,4.3077,4.328,123500.0],["2011-12-27",4.3077,4.362,4.3009,4.3416,68400.0],["2011-12-28",4.3213,4.3552,4.1517,4.1585,149400.0],["2011-12-29",4.1585,4.1585,3.9889,4.0974,147600.0],["2011-12-30",4.077,4.172,4.0635,4.1381,189200.0],["2012-01-03",4.2127,4.4773,4.1992,4.4027,303500.0],["2012-01-04",4.3688,4.5112,4.2738,4.4773,250700.0],["2012-01-05",4.4502,4.7079,4.3891,4.5723,296800.0],["2012-01-06",4.579,4.5994,4.5316,4.5383,317300.0],["2012-01-09",4.5655,4.5655,4.3688,4.3891,86000.0],["2012-01-10",4.4502,4.4502,4.172,4.2263,389400.0],["2012-01-11",4.2127,4.3348,4.1924,4.3009,366700.0],["2012-01-12",4.328,4.5383,4.328,4.4705,183200.0],["2012-01-13",4.4502,4.4705,4.3959,4.4502,67300.0],["2012-01-17",4.4773,4.6265,4.4095,4.613,224200.0],["2012-01-18",4.579,4.769,4.579,4.7419,315600.0],["2012-01-19",4.7758,4.9318,4.7419,4.83,267800.0],["2012-01-20",4.8233,5.3999,4.7486,5.366,567800.0],["2012-01-23",5.0064,5.3253,4.9522,5.2642,471800.0],["2012-01-24",5.2371,5.2913,5.0743,5.2506,306500.0],["2012-01-25",5.2303,5.4609,5.1896,5.2439,218800.0],["2012-01-26",5.2913,5.3592,5.0132,5.02,203500.0],["2012-01-27",5.02,5.5491,5.02,5.4609,219600.0],["2012-01-30",5.427,5.427,5.2642,5.3931,160100.0],["2012-01-31",5.4135,5.5898,5.3931,5.5491,143100.0],["2012-02-01",5.6034,5.8273,5.5966,5.7933,249100.0],["2012-02-02",5.7866,5.7933,5.6373,5.7798,113700.0],["2012-02-03",5.8205,5.8612,5.7391,5.7459,74400.0],["2012-02-06",5.7391,5.9222,5.6373,5.8883,173400.0],["2012-02-07",5.868,5.868,5.5763,5.7255,152200.0],["2012-02-08",5.7526,5.8069,5.6305,5.6916,141500.0],["2012-02-09",5.7187,5.7662,5.583,5.5966,65600.0],["2012-02-10",5.5084,5.6237,5.3795,5.522,442400.0],["2012-02-13",5.5491,5.6305,5.427,5.4949,348300.0],["2012-02-14",5.4881,5.6712,5.3456,5.3592,494300.0],["2012-02-15",5.366,5.3931,5.1489,5.1557,256500.0],["2012-02-16",5.1353,5.5966,5.0878,5.4677,318800.0],["2012-02-17",5.5152,5.6373,5.3863,5.3999,254900.0],["2012-02-21",5.3863,5.5084,5.3049,5.332,187000.0],["2012-02-22",5.3253,5.4542,5.2913,5.3863,204100.0],["2012-02-23",5.3931,5.4949,5.2778,5.4813,189800.0],["2012-02-24",5.4677,5.7866,5.4677,5.7594,260700.0],["2012-02-27",5.7255,5.9697,5.6712,5.7187,317100.0],["2012-02-28",5.7255,5.868,5.7187,5.8476,147400.0],["2012-02-29",5.8612,5.929,5.7798,5.8476,316700.0],["2012-03-01",5.8408,5.929,5.6712,5.6848,190600.0],["2012-03-02",5.678,5.7459,5.4881,5.5491,101900.0],["2012-03-05",5.5084,5.5423,5.427,5.4745,160500.0],["2012-03-06",5.3931,5.4406,5.1489,5.1625,253700.0],["2012-03-07",5.1828,5.3456,5.176,5.2574,158200.0],["2012-03-08",5.2846,5.3727,5.2099,5.3388,117400.0],["2012-03-09",5.3388,5.427,5.2846,5.3185,173200.0],["2012-03-12",5.2913,5.3117,5.0675,5.1625,237000.0],["2012-03-13",5.1896,5.4202,5.1828,5.3999,230100.0],["2012-03-14",5.4135,5.4135,5.2574,5.3185,51900.0],["2012-03-15",5.3185,5.3795,5.2303,5.3388,87600.0],["2012-03-16",5.3456,5.3795,5.1964,5.2642,181000.0],["2012-03-19",5.2778,5.3863,5.1964,5.3795,98400.0],["2012-03-20",5.3524,5.3863,5.1964,5.2303,142200.0],["2012-03-21",5.2371,5.3185,5.1692,5.2506,123800.0],["2012-03-22",5.1828,5.2032,4.9793,4.9929,139900.0],["2012-03-23",4.9929,5.1489,4.9318,5.1421,164900.0],["2012-03-26",5.1692,5.3185,5.1557,5.2574,100500.0],["2012-03-27",5.2574,5.332,5.2099,5.2303,116300.0],["2012-03-28",5.1964,5.3592,4.9996,5.3117,303800.0],["2012-03-29",5.3185,5.4949,5.2574,5.4813,164100.0],["2012-03-30",5.5152,5.5288,5.3999,5.4202,142900.0],["2012-04-02",5.3524,5.4881,5.3524,5.4542,205800.0],["2012-04-03",5.4338,5.4949,5.4135,5.4202,96300.0],["2012-04-04",5.3456,5.3456,5.176,5.2439,100600.0],["2012-04-05",5.2032,5.2439,5.1557,5.176,84700.0],["2012-04-09",5.081,5.1285,4.9522,5.1014,69900.0],["2012-04-10",5.0743,5.1692,5.0471,5.1285,202800.0],["2012-04-11",5.2032,5.2032,4.8775,4.9115,140600.0],["2012-04-12",4.8979,5.02,4.8707,4.9793,97500.0],["2012-04-13",4.9725,4.9793,4.864,4.9725,53800.0],["2012-04-16",4.9861,5.0132,4.8707,4.9115,44400.0],["2012-04-17",4.9589,4.9589,4.8775,4.8911,99500.0],["2012-04-18",4.8911,4.9318,4.8504,4.8775,104100.0],["2012-04-19",4.8911,5.02,4.8843,4.8843,122200.0],["2012-04-20",4.9115,4.9182,4.8029,4.8368,138400.0],["2012-04-23",4.7826,4.8097,4.6672,4.6876,75300.0],["2012-04-24",4.674,4.7012,4.5451,4.5655,105800.0],["2012-04-25",4.6197,4.6944,4.5519,4.6944,102000.0],["2012-04-26",4.674,4.769,4.6469,4.7622,30600.0],["2012-04-27",4.7893,4.7893,4.7147,4.7419,36800.0],["2012-04-30",4.7215,4.7486,4.5383,4.6537,392000.0],["2012-05-01",4.5655,4.7486,4.4773,4.674,249000.0],["2012-05-02",4.6333,4.6333,4.5044,4.5519,155000.0],["2012-05-03",4.5451,4.5451,4.4434,4.4841,137500.0],["2012-05-04",4.4637,4.579,4.2399,4.5316,845000.0],["2012-05-07",4.5044,4.7419,4.4976,4.6265,157000.0],["2012-05-08",4.5858,4.5858,4.4366,4.5248,88900.0],["2012-05-09",4.4502,4.4502,4.2806,4.3348,188000.0],["2012-05-10",4.3416,4.518,4.3416,4.4162,88000.0],["2012-05-11",4.3755,4.4637,4.3755,4.3823,85900.0],["2012-05-14",4.3213,4.3552,4.1652,4.328,180600.0],["2012-05-15",4.2873,4.4773,4.2873,4.4298,196000.0],["2012-05-16",4.4569,4.518,4.3213,4.4434,317700.0],["2012-05-17",4.4569,4.4569,4.2806,4.3687,275900.0],["2012-05-18",4.3484,4.4027,4.2534,4.3484,192000.0],["2012-05-21",4.3552,4.4637,4.3348,4.4298,158200.0],["2012-05-22",4.4298,4.4298,4.3077,4.3687,136000.0],["2012-05-23",4.1245,4.579,4.1178,4.5519,496000.0],["2012-05-24",4.5926,4.5926,4.2263,4.3552,287200.0],["2012-05-25",4.3348,4.3348,4.267,4.3077,44000.0],["2012-05-29",4.3416,4.4976,4.3416,4.4705,179700.0],["2012-05-30",4.3959,4.4366,4.3009,4.3823,97000.0],["2012-05-31",4.3755,4.3891,4.1585,4.3891,285800.0],["2012-06-01",4.2873,4.4841,4.0838,4.1652,244000.0],["2012-06-04",4.1788,4.1788,3.921,3.9685,320900.0],["2012-06-05",3.9753,4.0296,3.9142,3.9753,247000.0],["2012-06-06",4.0228,4.2331,4.0228,4.1381,93100.0],["2012-06-07",4.1788,4.2873,4.0363,4.0635,58300.0],["2012-06-08",4.0296,4.0431,3.9414,4.0092,59700.0],["2012-06-11",4.0363,4.0567,3.9278,3.9549,74800.0],["2012-06-12",3.9821,4.0024,3.9075,3.9549,67700.0],["2012-06-13",3.9549,4.0092,3.9346,3.9549,143200.0],["2012-06-14",3.9482,4.0838,3.9346,3.9956,87000.0],["2012-06-15",3.9956,4.0703,3.826,4.0431,51100.0],["2012-06-18",3.9889,4.0499,3.9617,3.9685,38600.0],["2012-06-19",4.0024,4.1924,3.9482,4.1585,74000.0],["2012-06-20",4.1585,4.1788,4.0838,4.1313,16800.0],["2012-06-21",4.1313,4.1313,3.8939,3.9346,51800.0],["2012-06-22",3.9617,4.016,3.8939,3.9753,28200.0],["2012-06-25",3.9075,3.9278,3.8668,3.8871,40400.0],["2012-06-26",3.9007,3.921,3.8396,3.9142,22400.0],["2012-06-27",3.8939,3.9549,3.8125,3.8464,106000.0],["2012-06-28",3.8193,3.8871,3.765,3.8735,108400.0],["2012-06-29",3.9753,4.0024,3.8396,3.8735,51200.0],["2012-07-02",3.8871,3.9821,3.8328,3.8464,83800.0],["2012-07-03",3.8735,4.172,3.8735,4.0703,80200.0],["2012-07-05",4.0635,4.1245,4.0228,4.0703,58100.0],["2012-07-06",4.0431,4.0906,3.9956,4.0296,37000.0],["2012-07-09",4.0296,4.0296,3.8939,3.9685,37600.0],["2012-07-10",4.016,4.0906,3.8939,3.9142,85100.0],["2012-07-11",3.9278,3.9617,3.8871,3.9007,18300.0],["2012-07-12",3.8939,3.9414,3.8396,3.8871,39700.0],["2012-07-13",3.8803,4.0363,3.8328,3.921,61200.0],["2012-07-16",3.9007,3.9007,3.6972,3.7107,98500.0],["2012-07-17",3.7039,3.7039,3.514,3.6972,163000.0],["2012-07-18",3.6768,3.8125,3.6565,3.8057,63800.0],["2012-07-19",3.8328,4.0703,3.7921,3.9482,123500.0],["2012-07-20",3.921,3.9482,3.8396,3.8871,70900.0],["2012-07-23",3.8125,3.8464,3.6768,3.6972,31000.0],["2012-07-24",3.67,3.6904,3.5276,3.6225,37500.0],["2012-07-25",3.6565,3.6565,3.4936,3.5479,22000.0],["2012-07-26",3.5818,3.5886,3.4869,3.514,149200.0],["2012-07-27",3.514,3.6225,3.4801,3.5615,22100.0],["2012-07-30",3.5615,3.6293,3.4801,3.4936,113100.0],["2012-07-31",3.4869,3.5954,3.4529,3.5547,57700.0],["2012-08-01",3.5886,3.5954,3.4665,3.4936,265400.0],["2012-08-02",3.4597,3.5547,3.4597,3.4869,37800.0],["2012-08-03",3.5276,3.6361,3.4258,3.5954,133100.0],["2012-08-06",3.6158,3.7853,3.5818,3.7379,51400.0],["2012-08-07",3.7379,3.921,3.7379,3.921,58700.0],["2012-08-08",3.8803,3.9075,3.8057,3.8668,58300.0],["2012-08-09",3.8464,3.9956,3.8396,3.9685,53000.0],["2012-08-10",3.9549,3.9549,3.8328,3.9346,92800.0],["2012-08-13",3.9414,4.0567,3.9414,4.0092,65900.0],["2012-08-14",4.0092,4.0499,3.9278,3.9956,45200.0],["2012-08-15",4.0092,4.267,3.9007,4.1924,124400.0],["2012-08-16",4.1992,4.2873,4.0838,4.2331,66900.0],["2012-08-17",4.2263,4.2941,4.1585,4.2602,52500.0],["2012-08-20",4.2263,4.2466,3.9821,4.0431,78700.0],["2012-08-21",4.0703,4.1924,4.0296,4.1042,52800.0],["2012-08-22",4.1042,4.2941,3.9753,4.2602,85800.0],["2012-08-23",4.2331,4.2466,4.172,4.1992,44600.0],["2012-08-24",4.1313,4.2534,4.1245,4.2331,111100.0],["2012-08-27",4.2399,4.2602,4.1856,4.2263,119000.0],["2012-08-28",4.2127,4.2873,4.1924,4.2806,126500.0],["2012-08-29",4.2534,4.2602,4.1517,4.1924,218400.0],["2012-08-30",4.1788,4.2263,4.1313,4.1585,158300.0],["2012-08-31",4.1856,4.1856,4.0838,4.1245,60700.0],["2012-09-04",4.1517,4.2331,4.1042,4.2059,102800.0],["2012-09-05",4.2331,4.2331,4.1517,4.1856,60900.0],["2012-09-06",4.2059,4.267,4.1585,4.2127,155800.0],["2012-09-07",4.2195,4.4841,4.2195,4.3891,271800.0],["2012-09-10",4.3077,4.4095,4.2873,4.3348,73400.0],["2012-09-11",4.362,4.362,4.2466,4.267,45700.0],["2012-09-12",4.2738,4.3077,4.1652,4.2534,65900.0],["2012-09-13",4.2466,4.3552,4.1245,4.3416,73700.0],["2012-09-14",4.3552,4.4366,4.2806,4.4298,85000.0],["2012-09-17",4.3891,4.3891,4.172,4.1992,52500.0],["2012-09-18",4.1992,4.328,4.0838,4.2738,341100.0],["2012-09-19",4.2941,4.3009,4.1856,4.2534,227900.0],["2012-09-20",4.2399,4.3009,4.1788,4.2806,22500.0],["2012-09-21",4.3145,4.5926,4.2873,4.579,208800.0],["2012-09-24",4.5316,4.7147,4.3213,4.6808,145000.0],["2012-09-25",4.6876,5.0607,4.6265,4.8707,151700.0],["2012-09-26",4.864,5.0539,4.7283,4.864,118200.0],["2012-09-27",4.8843,5.0132,4.8843,4.9115,84200.0],["2012-09-28",4.9115,5.0946,4.8979,5.0607,189600.0],["2012-10-01",5.0607,5.0607,4.864,4.9657,85100.0],["2012-10-02",5.081,5.2235,5.0471,5.1082,126600.0],["2012-10-03",5.1557,5.1557,5.0336,5.1285,63700.0],["2012-10-04",5.1082,5.176,5.0607,5.1217,57700.0],["2012-10-05",5.1082,5.2574,5.0743,5.115,77800.0],["2012-10-08",5.1014,5.1014,4.9047,4.9861,67400.0],["2012-10-09",5.0064,5.0403,4.8165,5.0336,48400.0],["2012-10-10",5.02,5.02,4.864,4.9589,40100.0],["2012-10-11",4.9725,5.0403,4.9454,4.9793,17000.0],["2012-10-12",4.9522,5.0878,4.9386,4.9996,20800.0],["2012-10-15",4.9996,4.9996,4.8504,4.9589,55900.0],["2012-10-16",5.0064,5.2574,4.9182,5.1557,81000.0],["2012-10-17",5.2032,5.2167,5.0064,5.1896,36300.0],["2012-10-18",5.1692,5.2913,4.9725,5.0539,125600.0],["2012-10-19",5.0607,5.0878,4.9657,5.0743,29800.0],["2012-10-22",5.0336,5.0878,4.9996,5.0268,54800.0],["2012-10-23",4.9454,5.0064,4.6944,4.7826,530300.0],["2012-10-24",4.7079,4.7486,4.6605,4.7351,34200.0],["2012-10-25",4.7419,4.8436,4.6469,4.8165,52600.0],["2012-10-26",4.8165,4.9793,4.7079,4.9793,100900.0],["2012-10-31",5.0064,5.0064,4.7147,4.7419,27900.0],["2012-11-01",4.7215,4.8843,4.7215,4.8436,244600.0],["2012-11-02",4.8504,4.8775,4.7147,4.8233,52500.0],["2012-11-05",4.8504,4.8707,4.7758,4.8368,46000.0],["2012-11-06",4.8436,4.9182,4.7758,4.8504,18600.0],["2012-11-07",4.83,4.8436,4.7079,4.8436,64800.0],["2012-11-08",4.8165,4.8368,4.769,4.8029,36100.0],["2012-11-09",4.83,4.9115,4.7486,4.7554,35100.0],["2012-11-12",4.769,4.8097,4.6197,4.7215,56500.0],["2012-11-13",4.6265,4.6605,4.5519,4.6333,46500.0],["2012-11-14",4.6672,4.6672,4.5044,4.5723,60800.0],["2012-11-15",4.5383,4.5383,4.362,4.4502,58500.0],["2012-11-16",4.423,4.5655,4.3687,4.4027,52200.0],["2012-11-19",4.3959,4.4162,4.1924,4.2873,1162800.0],["2012-11-20",4.2738,4.4162,4.2127,4.3823,130800.0],["2012-11-21",4.3823,4.613,4.3348,4.579,107500.0],["2012-11-23",4.5994,4.7283,4.3891,4.6265,37900.0],["2012-11-26",4.5858,4.6197,4.4773,4.4976,63900.0],["2012-11-27",4.5248,4.674,4.4841,4.6401,22900.0],["2012-11-28",4.613,4.6469,4.4162,4.6401,60900.0],["2012-11-29",4.6401,4.6808,4.5451,4.6672,37300.0],["2012-11-30",4.6605,4.7283,4.5248,4.7079,93000.0],["2012-12-03",4.7147,4.7486,4.5723,4.7215,126000.0],["2012-12-04",4.7419,4.7419,4.5316,4.5858,57800.0],["2012-12-05",4.6062,4.6062,4.4162,4.4569,44700.0],["2012-12-06",4.4637,4.4841,4.3823,4.4637,33200.0],["2012-12-07",4.4637,4.4637,4.328,4.4027,225100.0],["2012-12-10",4.4162,4.4773,4.3416,4.4773,46700.0],["2012-12-11",4.5044,4.5044,4.362,4.4773,30300.0],["2012-12-12",4.5248,4.5248,4.3959,4.4434,27700.0],["2012-12-13",4.4569,4.4637,4.3213,4.3891,23100.0],["2012-12-14",4.3687,4.579,4.2602,4.5451,34900.0],["2012-12-17",4.5316,4.7215,4.5316,4.7079,60400.0],["2012-12-18",4.7012,4.8029,4.6537,4.769,104700.0],["2012-12-19",4.7758,4.83,4.7486,4.8165,23100.0],["2012-12-20",4.83,5.0878,4.7622,5.081,113100.0],["2012-12-21",5.0268,5.0878,4.9182,5.0336,93100.0],["2012-12-24",5.0539,5.0878,4.8504,4.9182,20000.0],["2012-12-26",4.8911,4.9929,4.8029,4.9861,18100.0],["2012-12-27",4.9657,4.9657,4.7622,4.8572,35500.0],["2012-12-28",4.8233,4.8775,4.6876,4.83,69500.0],["2012-12-31",4.8029,4.8843,4.7486,4.8572,29800.0],["2013-01-02",4.9725,5.0946,4.9522,5.0268,183700.0],["2013-01-03",5.0336,5.0336,4.9182,4.9861,69200.0],["2013-01-04",5.0268,5.0539,4.9386,4.9929,93800.0],["2013-01-07",4.9454,5.0132,4.8572,4.9115,36500.0],["2013-01-08",4.8775,4.8843,4.6876,4.6876,59400.0],["2013-01-09",4.7215,4.7622,4.6197,4.7351,73300.0],["2013-01-10",4.7283,4.7283,4.5248,4.6469,361700.0],["2013-01-11",4.674,4.7079,4.5519,4.6605,37600.0],["2013-01-14",4.6401,4.6401,4.4773,4.5112,50400.0],["2013-01-15",4.4773,4.5655,4.4569,4.5383,87000.0],["2013-01-16",4.5248,4.5587,4.4095,4.4773,147700.0],["2013-01-17",4.4976,4.6265,4.4976,4.5519,59500.0],["2013-01-18",4.579,4.6605,4.5112,4.6469,142900.0],["2013-01-22",4.674,4.674,4.4434,4.5451,108100.0],["2013-01-23",4.5723,4.6537,4.5451,4.6537,260400.0],["2013-01-24",4.6672,4.8436,4.6197,4.8165,175500.0],["2013-01-25",4.6876,4.8097,4.6537,4.7554,106300.0],["2013-01-28",4.7622,4.7961,4.6062,4.7012,57700.0],["2013-01-29",4.6876,4.9115,4.6672,4.8029,140400.0],["2013-01-30",4.8165,4.8165,4.6605,4.7079,59200.0],["2013-01-31",4.7079,4.8233,4.6672,4.7419,39900.0],["2013-02-01",4.7826,4.7893,4.5926,4.7283,172400.0],["2013-02-04",4.7215,4.8165,4.7215,4.7351,41700.0],["2013-02-05",4.7554,4.7893,4.7283,4.7351,35300.0],["2013-02-06",4.7486,4.8233,4.7283,4.7622,60400.0],["2013-02-07",4.7419,4.7554,4.6333,4.6672,32700.0],["2013-02-08",4.6672,4.9725,4.6672,4.8911,79800.0],["2013-02-11",4.9182,4.9454,4.7826,4.8029,45900.0],["2013-02-12",4.8097,4.8979,4.7758,4.864,19300.0],["2013-02-13",4.8775,4.925,4.7622,4.8775,56000.0],["2013-02-14",4.8097,4.925,4.674,4.83,68700.0],["2013-02-15",4.8233,4.8572,4.7486,4.83,45200.0],["2013-02-19",4.8504,4.8775,4.7554,4.8504,57600.0],["2013-02-20",4.8504,4.8843,4.7826,4.8504,358500.0],["2013-02-21",4.8775,4.9725,4.8368,4.9386,158900.0],["2013-02-22",4.9589,5.02,4.7893,4.83,126600.0],["2013-02-25",4.8165,4.83,4.6944,4.8097,97900.0],["2013-02-26",4.7961,4.83,4.7215,4.8097,74800.0],["2013-02-27",4.7961,4.9182,4.7351,4.7961,90500.0],["2013-02-28",4.7758,4.9522,4.7554,4.9318,56600.0],["2013-03-01",4.8911,4.9454,4.7758,4.8029,65600.0],["2013-03-04",4.7893,4.864,4.7147,4.8436,41600.0],["2013-03-05",4.8436,4.8843,4.7961,4.8572,19600.0],["2013-03-06",4.8368,4.8368,4.6808,4.8165,76700.0],["2013-03-07",4.83,4.9182,4.7961,4.8843,29600.0],["2013-03-08",4.8843,4.9793,4.8029,4.9522,40600.0],["2013-03-11",4.9318,4.9454,4.8097,4.8843,27000.0],["2013-03-12",4.8504,4.8504,4.7079,4.7554,48800.0],["2013-03-13",4.7351,4.8233,4.7147,4.7961,27200.0],["2013-03-14",4.8165,4.8165,4.7147,4.7826,24500.0],["2013-03-15",4.7622,4.7622,4.6469,4.6605,43700.0],["2013-03-18",4.6333,4.7486,4.6265,4.7147,15500.0],["2013-03-19",4.6808,4.7079,4.579,4.6672,48400.0],["2013-03-20",4.6537,4.7758,4.6062,4.769,41200.0],["2013-03-21",4.7419,4.83,4.7079,4.8165,72100.0],["2013-03-22",4.8504,4.8911,4.7486,4.769,23700.0],["2013-03-25",4.7554,4.8436,4.6944,4.7893,23500.0],["2013-03-26",4.7758,4.7758,4.6469,4.7215,67000.0],["2013-03-27",4.7012,4.7012,4.5858,4.674,23300.0],["2013-03-28",4.6672,4.7147,4.5451,4.6876,60600.0],["2013-04-01",4.6808,4.7147,4.4434,4.5723,98900.0],["2013-04-02",4.613,4.6605,4.518,4.6537,34000.0],["2013-04-03",4.6265,4.6333,4.5316,4.5926,35500.0],["2013-04-04",4.5723,4.5994,4.4705,4.4841,26900.0],["2013-04-05",4.423,4.518,4.423,4.4569,54400.0],["2013-04-08",4.4773,4.5316,4.4095,4.4366,170900.0],["2013-04-09",4.4637,4.6197,4.4095,4.6197,259600.0],["2013-04-10",4.6401,4.6672,4.5994,4.6672,39200.0],["2013-04-11",4.6672,4.7147,4.5587,4.6808,80000.0],["2013-04-12",4.5655,4.6876,4.5655,4.6469,66600.0],["2013-04-15",4.5994,4.6808,4.328,4.4434,247400.0],["2013-04-16",4.4502,4.5587,4.3823,4.5519,176600.0],["2013-04-17",4.362,4.5451,4.3077,4.5451,142500.0],["2013-04-18",4.5723,4.5994,4.4366,4.4841,91600.0],["2013-04-19",4.4434,4.4773,4.3416,4.3755,42900.0],["2013-04-22",4.3823,4.3823,4.2873,4.328,17900.0],["2013-04-23",4.3552,4.3552,4.2399,4.3077,287700.0],["2013-04-24",4.3348,4.4705,4.3213,4.4298,73400.0],["2013-04-25",4.4502,4.4502,4.2806,4.3552,54700.0],["2013-04-26",4.3348,4.3348,4.1585,4.3077,40000.0],["2013-04-29",4.2873,4.3416,4.2331,4.2738,88200.0],["2013-04-30",4.267,4.3213,4.1449,4.267,127300.0],["2013-05-01",4.2399,4.2399,3.9821,4.1924,228900.0],["2013-05-02",4.2195,4.3145,4.1381,4.1585,303300.0],["2013-05-03",4.1924,4.3959,4.1313,4.2127,348000.0],["2013-05-06",4.3145,4.3416,4.2602,4.2738,206100.0],["2013-05-07",4.2602,4.3009,4.0838,4.2873,143200.0],["2013-05-08",4.2941,4.3009,4.1924,4.2806,41700.0],["2013-05-09",4.2602,4.3484,4.2331,4.3213,30600.0],["2013-05-10",4.3145,4.3755,4.2873,4.3552,38600.0],["2013-05-13",4.3552,4.3552,4.2059,4.2941,92100.0],["2013-05-14",4.3213,4.3959,4.2195,4.3755,91200.0],["2013-05-15",4.3552,4.4434,4.2873,4.423,59200.0],["2013-05-16",4.3959,4.4569,4.328,4.4095,44200.0],["2013-05-17",4.4298,4.4366,4.3484,4.4298,24700.0],["2013-05-20",4.4298,4.5723,4.4298,4.5316,46300.0],["2013-05-21",4.5587,4.5587,4.2941,4.3009,34300.0],["2013-05-22",4.3009,4.3755,4.2466,4.3416,119800.0],["2013-05-23",4.2941,4.3077,4.172,4.2873,98000.0],["2013-05-24",4.2941,4.3823,4.1992,4.3416,68200.0],["2013-05-28",4.3959,4.6197,4.3077,4.5519,144700.0],["2013-05-29",4.5587,4.5587,4.4502,4.5112,63500.0],["2013-05-30",4.5044,4.5655,4.4841,4.5451,122200.0],["2013-05-31",4.5112,4.6876,4.4502,4.6672,266400.0],["2013-06-03",4.7012,4.7961,4.5858,4.7486,312800.0],["2013-06-04",4.6062,4.7215,4.6062,4.6808,98100.0],["2013-06-05",4.6672,4.7961,4.5723,4.6062,100400.0],["2013-06-06",4.5926,4.6265,4.5383,4.5994,56500.0],["2013-06-07",4.579,4.579,4.5316,4.5451,70100.0],["2013-06-10",4.5316,4.674,4.4569,4.6537,142000.0],["2013-06-11",4.613,4.6197,4.4841,4.5926,87000.0],["2013-06-12",4.4909,4.7215,4.4909,4.5519,245300.0],["2013-06-13",4.5248,4.579,4.5112,4.5451,79200.0],["2013-06-14",4.5383,4.5383,4.4502,4.4909,71200.0],["2013-06-17",4.4976,4.613,4.4976,4.5926,146000.0],["2013-06-18",4.5587,4.7419,4.5587,4.6401,115600.0],["2013-06-19",4.6333,4.7826,4.5994,4.7486,103700.0],["2013-06-20",4.7079,4.769,4.6197,4.6537,120500.0],["2013-06-21",4.6672,4.7012,4.4909,4.4909,561600.0],["2013-06-24",4.4095,4.5994,4.328,4.5044,122300.0],["2013-06-25",4.4976,4.5112,4.3891,4.4434,99300.0],["2013-06-26",4.4502,4.4569,4.328,4.3484,56800.0],["2013-06-27",4.3416,4.4027,4.2466,4.3687,330000.0],["2013-06-28",4.3484,4.4298,4.267,4.423,106600.0],["2013-07-01",4.4095,4.5112,4.3416,4.4773,210400.0],["2013-07-02",4.4773,4.5316,4.4434,4.4841,105000.0],["2013-07-03",4.4637,4.4841,4.4298,4.4637,15300.0],["2013-07-05",4.4976,4.5112,4.4637,4.4909,65900.0],["2013-07-08",4.4773,4.6605,4.4773,4.6265,43100.0],["2013-07-09",4.6672,4.7079,4.6401,4.6672,142100.0],["2013-07-10",4.6876,4.6944,4.6197,4.6672,32300.0],["2013-07-11",4.674,4.6944,4.6265,4.6672,43500.0],["2013-07-12",4.6469,4.674,4.6062,4.6537,33700.0],["2013-07-15",4.6469,4.6944,4.5994,4.674,24900.0],["2013-07-16",4.3823,4.5926,4.2195,4.5451,179300.0],["2013-07-17",4.5248,4.6062,4.4976,4.5451,137200.0],["2013-07-18",4.5383,4.5994,4.4909,4.5926,89500.0],["2013-07-19",4.5655,4.613,4.4976,4.5994,38000.0],["2013-07-22",4.579,4.6672,4.5587,4.6469,70900.0],["2013-07-23",4.6265,4.7486,4.6197,4.7283,44900.0],["2013-07-24",4.7147,4.7758,4.7147,4.7215,22600.0],["2013-07-25",4.7147,4.7351,4.6062,4.6265,23200.0],["2013-07-26",4.6062,4.6808,4.5383,4.6537,25000.0],["2013-07-29",4.6197,4.7486,4.5383,4.7215,53600.0],["2013-07-30",4.5587,4.7283,4.4909,4.7012,47400.0],["2013-07-31",4.6944,4.7215,4.6333,4.6944,42500.0],["2013-08-01",4.7351,4.7826,4.674,4.7079,68700.0],["2013-08-02",4.6537,4.7893,4.579,4.6469,27500.0],["2013-08-05",4.6197,4.7351,4.5451,4.7079,21700.0],["2013-08-06",4.6605,4.6944,4.5858,4.6333,28500.0],["2013-08-07",4.6197,4.6672,4.613,4.6401,8500.0],["2013-08-08",4.6469,4.6808,4.579,4.6808,17300.0],["2013-08-09",4.6469,4.7079,4.613,4.7079,25200.0],["2013-08-12",4.674,4.7079,4.613,4.7012,46000.0],["2013-08-13",4.7012,4.7215,4.6062,4.6469,75800.0],["2013-08-14",4.674,4.7079,4.6401,4.7012,7900.0],["2013-08-15",4.6605,4.7215,4.5248,4.7012,41800.0],["2013-08-16",4.7012,4.7215,4.6537,4.674,12100.0],["2013-08-19",4.6537,4.6876,4.5655,4.6062,30100.0],["2013-08-20",4.613,4.6944,4.5655,4.6605,59500.0],["2013-08-21",4.6808,4.7012,4.5723,4.6537,30300.0],["2013-08-22",4.6537,4.7079,4.4976,4.6672,37700.0],["2013-08-23",4.6605,4.6605,4.5383,4.6605,15800.0],["2013-08-26",4.6469,4.7215,4.579,4.674,16100.0],["2013-08-27",4.4909,4.674,4.4909,4.6197,24900.0],["2013-08-28",4.5994,4.6672,4.5519,4.613,20400.0],["2013-08-29",4.5926,4.6876,4.579,4.6605,11800.0],["2013-08-30",4.6469,4.6605,4.5723,4.6469,8000.0],["2013-09-03",4.6198,4.6808,4.5994,4.6808,121200.0],["2013-09-04",4.6605,4.674,4.5994,4.6062,22700.0],["2013-09-05",4.6197,4.6605,4.5587,4.6401,30200.0],["2013-09-06",4.6537,4.6537,4.518,4.6401,20100.0],["2013-09-09",4.6333,4.6672,4.579,4.6672,88200.0],["2013-09-10",4.6672,4.6876,4.613,4.674,14900.0],["2013-09-11",4.6537,4.7419,4.6062,4.7215,25700.0],["2013-09-12",4.7215,4.7283,4.6265,4.7012,38100.0],["2013-09-13",4.7079,5.3185,4.6333,5.2032,200900.0],["2013-09-16",5.271,5.271,4.8097,4.8436,157900.0],["2013-09-17",4.8572,4.8775,4.769,4.8572,205200.0],["2013-09-18",4.8368,5.0336,4.8368,4.8504,45200.0],["2013-09-19",4.8436,4.9115,4.7826,4.8029,23700.0],["2013-09-20",4.7893,4.9318,4.7486,4.9318,144600.0],["2013-09-23",4.8911,4.9454,4.83,4.8368,19000.0],["2013-09-24",4.7893,4.864,4.7893,4.83,23500.0],["2013-09-25",4.7826,4.8436,4.7826,4.8165,12200.0],["2013-09-26",4.8097,4.8165,4.769,4.8165,30900.0],["2013-09-27",4.7893,4.8572,4.769,4.8165,23900.0],["2013-09-30",4.7622,4.8165,4.7486,4.8097,14800.0],["2013-10-01",4.8097,5.0878,4.7758,5.0336,94300.0],["2013-10-02",5.0268,5.081,4.9386,5.0539,42700.0],["2013-10-03",5.0539,5.0539,4.9589,5.0064,12100.0],["2013-10-04",5.02,5.1014,5.0132,5.0675,27300.0],["2013-10-07",5.0132,5.0878,4.9725,5.0675,33700.0],["2013-10-08",5.0471,5.0607,4.9182,4.9589,13000.0],["2013-10-09",5.0064,5.0878,4.8436,5.0403,41700.0],["2013-10-10",5.0878,5.0878,5.0064,5.0539,9400.0],["2013-10-11",5.0675,5.115,4.9793,5.0743,22900.0],["2013-10-14",5.0743,5.0878,5.0539,5.0743,14200.0],["2013-10-15",5.0743,5.0878,5.0607,5.0607,9000.0],["2013-10-16",5.0878,5.1082,4.9929,5.1082,37400.0],["2013-10-17",5.0878,5.2235,4.9725,5.1557,45000.0],["2013-10-18",5.1896,5.3592,5.1421,5.2846,39700.0],["2013-10-21",5.2642,5.3253,5.1557,5.3117,19800.0],["2013-10-22",5.3253,5.3592,5.271,5.3185,14600.0],["2013-10-23",5.2913,5.3931,5.2099,5.2913,16400.0],["2013-10-24",5.0878,5.3253,5.0878,5.3049,10000.0],["2013-10-25",5.3253,5.3863,5.2439,5.3795,22700.0],["2013-10-28",5.3524,5.3592,5.2778,5.2981,21400.0],["2013-10-29",5.2778,5.3117,5.1082,5.2846,22300.0],["2013-10-30",5.2235,5.3456,5.176,5.3049,36900.0],["2013-10-31",5.332,5.5084,5.332,5.427,105400.0],["2013-11-01",5.3524,5.617,5.3049,5.6034,85200.0],["2013-11-04",5.5016,5.6984,5.5016,5.6237,51300.0],["2013-11-05",5.5966,6.2275,5.5288,6.1122,166400.0],["2013-11-06",6.0986,6.526,6.0986,6.1664,296500.0],["2013-11-07",6.1257,6.275,6.024,6.2682,99800.0],["2013-11-08",6.275,7.0416,6.2682,6.9805,243800.0],["2013-11-11",7.0009,7.1501,6.7702,7.123,256500.0],["2013-11-12",7.0823,7.1569,6.8041,6.8109,102700.0],["2013-11-13",6.7363,6.777,6.2072,6.6142,105900.0],["2013-11-14",6.5803,6.6617,6.3428,6.4582,50300.0],["2013-11-15",6.4242,6.6956,6.3021,6.6617,37500.0],["2013-11-18",6.7092,6.7838,6.6617,6.6888,56100.0],["2013-11-19",6.682,6.7634,6.4649,6.4785,52500.0],["2013-11-20",6.5124,6.621,6.336,6.3767,69200.0],["2013-11-21",6.3835,6.4785,6.2411,6.4378,125600.0],["2013-11-22",6.3225,6.4717,6.3225,6.37,40500.0],["2013-11-25",6.4039,6.4039,6.1054,6.336,45300.0],["2013-11-26",6.2953,6.4378,6.275,6.3293,45300.0],["2013-11-27",6.37,6.7024,6.3428,6.6481,544100.0],["2013-11-29",6.7092,6.7092,6.3496,6.4446,34100.0],["2013-12-02",6.3835,6.7295,6.3835,6.7024,59500.0],["2013-12-03",6.7024,6.7838,6.6549,6.6684,69400.0],["2013-12-04",6.6481,6.6481,6.5124,6.5124,24500.0],["2013-12-05",6.4853,6.587,6.2479,6.5735,61000.0],["2013-12-06",6.5531,6.587,6.4446,6.587,40300.0],["2013-12-09",6.5396,6.6006,6.3767,6.5396,102000.0],["2013-12-10",6.5463,6.7295,6.4582,6.6617,41000.0],["2013-12-11",6.6549,6.682,6.37,6.4378,53300.0],["2013-12-12",6.4107,6.7227,6.4107,6.5463,63800.0],["2013-12-13",6.6345,6.6345,6.4785,6.5735,41300.0],["2013-12-16",6.5599,6.8109,6.4921,6.6956,61400.0],["2013-12-17",6.6345,6.8041,6.6345,6.6684,98200.0],["2013-12-18",6.5531,6.7838,6.5531,6.777,52300.0],["2013-12-19",6.7499,6.7566,6.5938,6.6413,20100.0],["2013-12-20",6.6345,6.8177,6.4717,6.7838,156700.0],["2013-12-23",6.7702,6.8041,6.7159,6.777,28000.0],["2013-12-24",6.7363,6.7634,6.6752,6.7566,35600.0],["2013-12-26",6.7227,6.7702,6.5938,6.7227,34900.0],["2013-12-27",6.7024,6.8448,6.587,6.8177,33600.0],["2013-12-30",6.7838,6.7838,6.6684,6.7227,34400.0],["2013-12-31",6.6617,6.7838,6.5599,6.7634,54500.0],["2014-01-02",6.6617,6.7024,6.6481,6.6617,145200.0],["2014-01-03",6.682,6.682,6.5667,6.6142,21800.0],["2014-01-06",6.6142,6.621,6.3971,6.5938,26000.0],["2014-01-07",6.3903,6.7159,6.3903,6.6684,19400.0],["2014-01-08",6.5192,6.6752,6.5192,6.6142,27000.0],["2014-01-09",6.6142,6.6142,6.4853,6.526,21900.0],["2014-01-10",6.5396,6.7499,6.3293,6.6481,50100.0],["2014-01-13",6.6752,6.6956,6.5056,6.5938,17700.0],["2014-01-14",6.621,6.7227,6.587,6.6956,32600.0],["2014-01-15",6.6549,6.7092,6.5735,6.7024,22700.0],["2014-01-16",6.6888,6.7159,6.5396,6.7159,22900.0],["2014-01-17",6.7092,6.7159,6.621,6.682,18500.0],["2014-01-21",6.6413,6.7363,6.6074,6.7159,36000.0],["2014-01-22",6.7431,6.7431,6.6481,6.7159,28900.0],["2014-01-23",6.6752,6.7092,6.526,6.6142,15600.0],["2014-01-24",6.621,6.621,6.2479,6.2886,43600.0],["2014-01-27",6.3021,6.3021,6.1461,6.1936,29700.0],["2014-01-28",6.1732,6.4649,6.1054,6.4175,36200.0],["2014-01-29",6.3428,6.5735,6.2479,6.5124,17300.0],["2014-01-30",6.5531,6.5531,6.4378,6.5531,37600.0],["2014-01-31",6.4446,6.5328,6.3225,6.336,75500.0],["2014-02-03",6.2818,6.5667,6.1529,6.3089,59100.0],["2014-02-04",6.3157,6.4446,6.2207,6.4446,28700.0],["2014-02-05",6.431,6.4446,6.37,6.4378,18000.0],["2014-02-06",6.4446,6.5735,6.3835,6.3903,25600.0],["2014-02-07",6.4446,6.5735,6.3632,6.4039,15200.0],["2014-02-10",6.3767,6.3767,6.2411,6.3564,48400.0],["2014-02-11",6.37,6.4582,6.3564,6.4378,16600.0],["2014-02-12",6.5124,6.5124,6.37,6.4446,25200.0],["2014-02-13",6.4514,6.682,6.3632,6.6549,34600.0],["2014-02-14",6.5124,6.5735,6.1461,6.4853,232600.0],["2014-02-18",6.4582,6.4582,6.2275,6.37,78100.0],["2014-02-19",6.1529,6.2479,5.9019,6.2275,167400.0],["2014-02-20",6.2682,6.2682,6.1054,6.1461,19800.0],["2014-02-21",6.119,6.1461,5.9426,6.0647,21600.0],["2014-02-24",6.0376,6.0579,5.9901,6.0376,48300.0],["2014-02-25",6.024,6.024,5.9358,5.9494,26700.0],["2014-02-26",5.9155,5.9969,5.9155,5.9833,48900.0],["2014-02-27",5.9155,5.9901,5.9087,5.9562,24400.0],["2014-02-28",5.929,5.9833,5.9222,5.9222,21300.0],["2014-03-03",5.8476,5.868,5.7119,5.8544,48900.0],["2014-03-04",5.8544,6.0783,5.8544,6.0104,37400.0],["2014-03-05",5.9901,6.0308,5.9426,6.0308,23300.0],["2014-03-06",6.024,6.0986,5.9562,6.0783,12100.0],["2014-03-07",6.0036,6.024,5.7119,6.0104,28300.0],["2014-03-10",5.9154,5.9494,5.7526,5.9154,20600.0],["2014-03-11",5.8273,6.0376,5.773,5.9901,21000.0],["2014-03-12",5.9494,6.2343,5.834,5.929,25900.0],["2014-03-13",5.929,6.0443,5.8951,5.9154,24400.0],["2014-03-14",6.0579,6.0579,5.8069,5.8747,73700.0],["2014-03-17",5.8815,5.9222,5.8544,5.9019,23400.0],["2014-03-18",5.8815,5.9765,5.834,5.9629,59100.0],["2014-03-19",5.9765,6.0986,5.8747,5.9426,12300.0],["2014-03-20",5.929,5.9901,5.8273,5.8883,21600.0],["2014-03-21",5.9426,5.9426,5.617,5.7391,335000.0],["2014-03-24",5.6305,5.6984,5.1964,5.3931,86500.0],["2014-03-25",5.6984,5.6984,5.2981,5.4609,259000.0],["2014-03-26",5.332,5.4202,5.115,5.2574,375000.0],["2014-03-27",5.0471,5.1014,4.7826,4.8504,667600.0],["2014-03-28",5.0946,5.2778,5.02,5.115,1681100.0],["2014-03-31",5.1489,5.2846,5.0403,5.0878,296900.0],["2014-04-01",5.0946,5.2439,5.0064,5.1285,241200.0],["2014-04-02",5.1217,5.176,5.0268,5.0539,110300.0],["2014-04-03",5.115,5.1489,4.9929,5.1082,218500.0],["2014-04-04",5.1217,5.3456,5.0403,5.2032,504200.0],["2014-04-07",5.0064,5.2574,5.0064,5.0878,156700.0],["2014-04-08",5.0675,5.1692,5.0471,5.1082,245900.0],["2014-04-09",5.1285,5.176,5.0539,5.115,131600.0],["2014-04-10",5.0878,5.1489,4.9861,5.1082,113600.0],["2014-04-11",5.0878,5.115,4.9589,5.0336,75100.0],["2014-04-14",5.081,5.0878,4.9522,4.9996,93300.0],["2014-04-15",4.9929,5.1692,4.8029,5.1692,366000.0],["2014-04-16",5.1896,5.4609,5.1489,5.2574,131800.0],["2014-04-17",5.2846,5.4202,5.1896,5.2167,76300.0],["2014-04-21",5.1828,5.2981,5.0743,5.2846,77500.0],["2014-04-22",5.3185,5.3253,5.1964,5.2303,41600.0],["2014-04-23",5.2303,5.2913,5.1489,5.2167,44900.0],["2014-04-24",5.2439,5.2846,5.0675,5.176,75100.0],["2014-04-25",5.081,5.2167,5.0336,5.1353,76800.0],["2014-04-28",5.115,5.3456,5.0675,5.1625,40200.0],["2014-04-29",5.176,5.3185,5.1217,5.3185,375500.0],["2014-04-30",5.3456,5.6509,5.2235,5.617,188700.0],["2014-05-01",5.6373,5.6916,5.366,5.6305,218000.0],["2014-05-02",5.7459,6.6752,5.7459,6.085,541700.0],["2014-05-05",6.1122,6.3496,6.1122,6.2886,436200.0],["2014-05-06",6.2343,6.4785,6.2275,6.3089,281000.0],["2014-05-07",6.2818,6.6142,6.2818,6.5803,376600.0],["2014-05-08",6.5396,6.621,6.2479,6.2818,205000.0],["2014-05-09",6.3021,6.5124,6.2818,6.4853,99600.0],["2014-05-12",6.6006,7.0212,6.5667,6.9737,335200.0],["2014-05-13",7.028,7.1501,6.872,6.9534,255000.0],["2014-05-14",6.8652,7.123,6.8245,6.8652,204900.0],["2014-05-15",6.8041,6.8923,6.7092,6.7499,146900.0],["2014-05-16",6.7634,6.7838,6.682,6.7431,75900.0],["2014-05-19",6.7295,6.9059,6.6888,6.7499,144900.0],["2014-05-20",6.7159,6.7838,6.4242,6.4853,146700.0],["2014-05-21",6.4785,6.6006,6.4107,6.4378,60700.0],["2014-05-22",6.4175,6.5531,6.119,6.1868,198500.0],["2014-05-23",6.2072,6.336,6.1393,6.2343,106800.0],["2014-05-27",6.2546,6.2682,6.0511,6.1257,93400.0],["2014-05-28",6.1054,6.2004,6.0172,6.0511,92700.0],["2014-05-29",6.085,6.1597,6.0376,6.0579,32800.0],["2014-05-30",6.0376,6.0443,5.9494,5.9969,34300.0],["2014-06-02",5.9833,5.9833,5.6441,5.9358,168100.0],["2014-06-03",5.9358,5.9562,5.7866,5.8069,201300.0],["2014-06-04",5.8001,5.8408,5.7052,5.7662,100000.0],["2014-06-05",5.7798,6.1393,5.6916,6.1054,605400.0],["2014-06-06",6.1597,6.1597,5.9833,6.0036,42800.0],["2014-06-09",6.0308,6.1122,5.8612,5.9222,29700.0],["2014-06-10",5.8408,5.9697,5.8408,5.9222,43500.0],["2014-06-11",5.834,5.834,5.6305,5.7866,73800.0],["2014-06-12",5.7526,5.7662,5.6441,5.7662,94300.0],["2014-06-13",5.7526,5.834,5.6848,5.7798,56200.0],["2014-06-16",5.7798,5.9494,5.7798,5.9154,60900.0],["2014-06-17",5.9629,6.2411,5.9019,6.2207,155700.0],["2014-06-18",6.2343,6.37,6.1936,6.275,78200.0],["2014-06-19",6.3157,6.4242,6.3089,6.3835,131400.0],["2014-06-20",6.431,6.4989,6.3157,6.4039,110000.0],["2014-06-23",6.4582,6.6074,6.3496,6.4446,66100.0],["2014-06-24",5.8408,6.4649,5.8408,6.3632,61600.0],["2014-06-25",6.3428,6.5056,6.3293,6.4717,87300.0],["2014-06-26",6.4853,6.4853,6.431,6.4514,27600.0],["2014-06-27",6.4785,6.6956,6.431,6.6074,278600.0],["2014-06-30",6.6277,7.1365,6.6277,7.123,635400.0],["2014-07-01",7.4622,7.4961,7.123,7.4554,430400.0],["2014-07-02",7.4825,7.53,7.3943,7.4418,262000.0],["2014-07-03",7.4486,7.6317,7.4214,7.6317,91600.0],["2014-07-07",7.6317,7.7335,7.53,7.6114,134400.0],["2014-07-08",7.6317,7.6385,7.5096,7.6046,140900.0],["2014-07-09",7.7064,7.7403,7.5096,7.5232,118300.0],["2014-07-10",7.4825,7.6317,7.2858,7.5571,212100.0],["2014-07-11",7.5232,7.625,7.4214,7.4622,116900.0],["2014-07-14",7.3197,7.3265,7.1569,7.2383,265500.0],["2014-07-15",7.2451,7.3129,7.0958,7.2247,161900.0],["2014-07-16",7.3943,7.3943,7.2586,7.2926,121500.0],["2014-07-17",7.3129,7.3333,7.0958,7.1365,72400.0],["2014-07-18",7.123,7.2247,7.123,7.1501,86200.0],["2014-07-21",7.1026,7.184,7.0144,7.0687,82100.0],["2014-07-22",7.0823,7.0823,6.8855,6.9194,118000.0],["2014-07-23",6.9059,7.1026,6.8855,7.0483,154800.0],["2014-07-24",7.1162,7.3197,7.0551,7.2315,258900.0],["2014-07-25",7.1908,7.3061,7.1094,7.1433,62300.0],["2014-07-28",7.123,7.2722,6.8245,6.872,217000.0],["2014-07-29",6.9194,6.9194,6.7227,6.8448,223000.0],["2014-07-30",6.8787,6.9873,6.7838,6.7973,150700.0],["2014-07-31",6.7838,6.8177,6.6752,6.7566,222400.0],["2014-08-01",6.6142,7.0551,6.6142,6.8177,478800.0],["2014-08-04",6.7838,6.9127,6.7566,6.8448,150900.0],["2014-08-05",7.0212,7.1501,6.9737,7.0416,237400.0],["2014-08-06",6.9941,7.1365,6.9873,7.0687,143800.0],["2014-08-07",7.0755,7.1094,6.9194,7.0348,139800.0],["2014-08-08",7.0212,7.0551,6.838,6.9737,80900.0],["2014-08-11",7.0212,7.0551,6.872,6.933,72300.0],["2014-08-12",6.8923,6.9127,6.7634,6.8177,112400.0],["2014-08-13",6.8041,6.8787,6.7499,6.8177,149300.0],["2014-08-14",6.7906,7.0619,6.7566,6.9873,238200.0],["2014-08-15",6.9873,7.089,6.9534,6.9941,227500.0],["2014-08-18",6.9805,7.0076,6.872,7.0009,212700.0],["2014-08-19",7.028,7.123,7.0076,7.0348,93500.0],["2014-08-20",7.0551,7.1162,6.9262,6.9398,72900.0],["2014-08-21",6.9398,7.0009,6.9127,6.9805,53100.0],["2014-08-22",7.0009,7.0009,6.8245,6.9466,127900.0],["2014-08-25",6.9262,7.0687,6.7838,6.9669,59400.0],["2014-08-26",6.9534,6.9805,6.7499,6.8313,74300.0],["2014-08-27",6.8584,7.0687,6.7566,7.0348,245900.0],["2014-08-28",6.9873,6.9873,6.7634,6.7838,91600.0],["2014-08-29",6.7838,6.838,6.7363,6.8109,69100.0],["2014-09-02",6.7838,6.8177,6.6888,6.6956,64500.0],["2014-09-03",6.7363,6.7906,6.621,6.7159,70000.0],["2014-09-04",6.6956,6.8516,6.6956,6.8245,62600.0],["2014-09-05",6.8516,6.8516,6.7024,6.838,82300.0],["2014-09-08",6.8516,6.8855,6.8109,6.8652,209000.0],["2014-09-09",6.8313,6.8787,6.7973,6.8448,67600.0],["2014-09-10",6.8313,6.8652,6.7838,6.8041,68100.0],["2014-09-11",6.7838,6.7973,6.6549,6.7838,73900.0],["2014-09-12",6.7702,6.8313,6.7566,6.7702,69900.0],["2014-09-15",6.7431,6.7634,6.6345,6.6888,63400.0],["2014-09-16",6.6142,6.8177,6.6142,6.777,149800.0],["2014-09-17",6.8448,6.9194,6.7499,6.7973,87700.0],["2014-09-18",6.8109,6.9262,6.7906,6.8991,311600.0],["2014-09-19",6.8923,6.9873,6.8923,6.9602,147300.0],["2014-09-22",6.9466,6.9534,6.6752,6.7092,632900.0],["2014-09-23",6.7566,6.7906,6.6752,6.7295,66600.0],["2014-09-24",6.7295,6.7566,6.4039,6.5531,158200.0],["2014-09-25",6.5803,6.5803,6.3835,6.3835,130600.0],["2014-09-26",6.37,6.4989,6.3157,6.4582,58700.0],["2014-09-29",6.3903,6.4582,6.1461,6.4514,116400.0],["2014-09-30",6.4717,6.6413,6.4649,6.6142,101700.0],["2014-10-01",6.526,6.6142,6.275,6.5192,114400.0],["2014-10-02",6.5192,6.7227,6.4853,6.6752,129700.0],["2014-10-03",6.6888,6.7906,6.5938,6.777,75800.0],["2014-10-06",6.7634,6.9194,6.5192,6.9059,508300.0],["2014-10-07",6.872,6.9262,6.7702,6.8584,151400.0],["2014-10-08",6.8245,6.9194,6.621,6.7499,74200.0],["2014-10-09",6.7499,6.7906,6.6888,6.7499,147000.0],["2014-10-10",6.6006,6.7838,6.6006,6.7363,136400.0],["2014-10-13",6.7295,6.7295,6.587,6.6684,77100.0],["2014-10-14",6.6685,6.8177,6.5938,6.8177,152300.0],["2014-10-15",6.777,6.9059,6.5396,6.8584,78900.0],["2014-10-16",6.7634,7.0076,6.6481,6.9602,136500.0],["2014-10-17",6.9737,7.2654,6.5667,7.0958,83100.0],["2014-10-20",7.1094,7.5503,7.1094,7.4689,96200.0],["2014-10-21",7.4689,7.7878,7.4689,7.7132,156500.0],["2014-10-22",7.7539,7.7742,7.5164,7.5232,159600.0],["2014-10-23",7.3129,7.8353,6.6549,7.6114,398200.0],["2014-10-24",7.5843,7.5978,6.7838,7.3943,63300.0],["2014-10-27",7.4622,7.4622,6.9873,7.2858,125500.0],["2014-10-28",7.3265,7.6792,7.1908,7.6657,246900.0],["2014-10-29",7.6657,7.7267,7.4961,7.6589,134000.0],["2014-10-30",7.6657,8.0659,7.6453,7.9777,370100.0],["2014-10-31",8.3101,8.9953,8.127,8.534,911500.0],["2014-11-03",8.9546,8.9885,8.534,8.6697,408900.0],["2014-11-04",8.6764,9.0021,8.6764,8.8867,389100.0],["2014-11-05",8.9546,8.9885,8.7511,8.8121,231700.0],["2014-11-06",8.8528,8.9342,8.7986,8.8393,457000.0],["2014-11-07",8.8596,9.1649,8.8596,8.9139,408500.0],["2014-11-10",9.0563,9.2599,9.0089,9.0903,682000.0],["2014-11-11",9.1174,9.1581,9.0021,9.0156,272900.0],["2014-11-12",8.9885,9.1174,8.9139,9.0428,577300.0],["2014-11-13",9.0156,9.2734,8.9342,9.1581,239100.0],["2014-11-14",9.192,9.2327,9.1038,9.1649,243100.0],["2014-11-17",9.2327,9.5108,9.2124,9.3073,470500.0],["2014-11-18",9.3277,9.4837,9.192,9.2802,281700.0],["2014-11-19",9.2802,9.443,9.0767,9.3616,289300.0],["2014-11-20",9.3277,9.5109,9.0496,9.3548,262100.0],["2014-11-21",9.5516,9.5516,9.2191,9.3073,155000.0],["2014-11-24",9.2531,9.3955,9.1717,9.2938,250900.0],["2014-11-25",9.2599,9.4973,9.2599,9.348,248300.0],["2014-11-26",9.3752,9.5041,9.348,9.4498,228900.0],["2014-11-28",9.3277,9.5244,8.9139,9.0156,136200.0],["2014-12-01",8.9139,9.036,8.6697,8.9478,447900.0],["2014-12-02",8.8189,9.2598,8.8189,8.9478,339700.0],["2014-12-03",9.0631,9.4362,8.941,9.4091,411300.0],["2014-12-04",9.382,9.4837,9.131,9.1445,251600.0],["2014-12-05",9.1581,9.2938,9.1242,9.2463,297100.0],["2014-12-08",8.6832,8.9749,7.7606,8.188,892700.0],["2014-12-09",8.032,8.4594,7.8217,8.4119,382100.0],["2014-12-10",8.344,8.439,8.1405,8.1948,285100.0],["2014-12-11",8.2491,8.378,8.0456,8.0659,221500.0],["2014-12-12",7.9302,7.9913,7.7539,7.8149,324400.0],["2014-12-15",7.8013,8.1405,7.8013,8.093,234500.0],["2014-12-16",8.093,8.188,7.8895,8.0591,351500.0],["2014-12-17",8.0591,8.1948,8.0116,8.1473,178000.0],["2014-12-18",8.2355,8.4254,8.1744,8.4051,315900.0],["2014-12-19",8.3847,8.7239,8.2423,8.6968,487800.0],["2014-12-22",8.629,8.6764,8.1812,8.5747,286400.0],["2014-12-23",8.5883,8.7578,8.2626,8.7239,187800.0],["2014-12-24",8.7375,8.9207,8.69,8.7104,84800.0],["2014-12-26",8.6764,8.785,8.3983,8.69,251900.0],["2014-12-29",8.6764,8.7443,8.3847,8.629,332200.0],["2014-12-30",8.5815,8.6764,8.4322,8.5815,140200.0],["2014-12-31",8.5815,8.6086,8.2762,8.3373,156200.0],["2015-01-02",8.344,8.5476,8.1541,8.5136,356700.0],["2015-01-05",8.3169,8.5543,8.3169,8.4729,181600.0],["2015-01-06",8.5136,8.5543,8.2016,8.4051,214200.0],["2015-01-07",8.439,8.4933,8.1677,8.1744,106000.0],["2015-01-08",8.2694,8.4865,8.1948,8.4661,118500.0],["2015-01-09",8.5001,8.7239,8.344,8.6086,118500.0],["2015-01-12",8.5272,8.6832,8.2694,8.534,121400.0],["2015-01-13",8.6222,8.8121,8.3915,8.5679,146900.0],["2015-01-14",8.4661,8.88,8.4187,8.7782,154300.0],["2015-01-15",8.8189,8.8732,8.5747,8.595,301700.0],["2015-01-16",8.6154,8.7375,8.5136,8.5611,135800.0],["2015-01-20",8.6222,8.6222,8.0523,8.2966,239200.0],["2015-01-21",8.127,8.4119,8.093,8.2151,137900.0],["2015-01-22",8.2355,8.6357,8.2151,8.6018,204700.0],["2015-01-23",8.6357,8.6357,8.2151,8.2694,96600.0],["2015-01-26",8.3169,8.4119,8.2423,8.3915,124500.0],["2015-01-27",8.2694,8.5001,8.1812,8.4187,134500.0],["2015-01-28",8.4254,8.4933,8.2762,8.3508,102300.0],["2015-01-29",8.2491,8.4797,8.2084,8.4458,175200.0],["2015-01-30",8.344,8.6154,8.2694,8.6018,225600.0],["2015-02-02",8.7036,8.7036,8.3169,8.4729,265100.0],["2015-02-03",8.6629,9.1445,8.4051,8.9749,340000.0],["2015-02-04",8.9682,9.0631,8.7646,8.8121,193500.0],["2015-02-05",8.8596,9.1581,8.7579,9.0903,248000.0],["2015-02-06",9.1377,9.2599,8.9817,9.0903,246200.0],["2015-02-09",9.1581,9.2191,8.9749,9.1377,216400.0],["2015-02-10",9.2327,9.3277,9.0496,9.2259,294100.0],["2015-02-11",9.192,9.3277,9.1649,9.1717,219600.0],["2015-02-12",9.2191,9.5583,9.2056,9.348,426500.0],["2015-02-13",9.5041,10.0739,8.9681,9.2531,414500.0],["2015-02-17",9.2259,9.7211,8.9071,9.4227,476800.0],["2015-02-18",9.4294,9.4837,9.2734,9.348,590700.0],["2015-02-19",9.3006,9.8365,9.2327,9.6262,414600.0],["2015-02-20",9.6601,9.8297,9.5041,9.7822,472000.0],["2015-02-23",9.8026,9.8026,9.3616,9.4905,987200.0],["2015-02-24",9.5516,9.6872,9.2191,9.3141,417800.0],["2015-02-25",9.348,9.599,9.348,9.5651,565300.0],["2015-02-26",9.5855,9.7551,9.4294,9.5516,510700.0],["2015-02-27",9.6262,9.7958,9.538,9.6804,370000.0],["2015-03-02",9.7008,9.7754,9.3277,9.4973,614100.0],["2015-03-03",9.4973,9.6194,9.3073,9.3141,778500.0],["2015-03-04",9.3141,9.4159,9.1649,9.3548,570600.0],["2015-03-05",9.3752,9.4769,9.2666,9.3616,270500.0],["2015-03-06",9.3073,9.7686,9.3073,9.7008,880600.0],["2015-03-09",9.7008,10.1417,9.694,9.8433,609500.0],["2015-03-10",9.8026,9.9586,9.3209,9.3413,522000.0],["2015-03-11",9.4227,9.5651,9.3345,9.5312,428000.0],["2015-03-12",9.6058,9.694,9.4566,9.4973,262000.0],["2015-03-13",9.3887,9.5651,9.3345,9.4566,204200.0],["2015-03-16",9.4227,9.5923,9.3684,9.4701,394600.0],["2015-03-17",9.4701,9.7144,9.4227,9.5448,477100.0],["2015-03-18",9.5448,9.7279,9.4837,9.5651,891600.0],["2015-03-19",9.5041,9.5583,9.4023,9.5109,307100.0],["2015-03-20",9.6126,9.8161,9.5244,9.7279,574100.0],["2015-03-23",9.7211,9.7958,9.3955,9.4159,299500.0],["2015-03-24",9.4023,9.7347,9.3616,9.7008,309900.0],["2015-03-25",9.7483,9.8025,9.4973,9.694,416900.0],["2015-03-26",9.7144,9.8433,9.599,9.7347,280900.0],["2015-03-27",9.7483,9.9179,9.7483,9.7618,248100.0],["2015-03-30",9.789,10.04,9.7347,10.0196,731100.0],["2015-03-31",10.0196,10.5148,9.9247,10.4199,687600.0],["2015-04-01",10.447,10.6912,10.2028,10.6437,654000.0],["2015-04-02",10.6505,10.8201,10.447,10.4606,465200.0],["2015-04-06",10.4538,10.5759,10.2571,10.3317,438400.0],["2015-04-07",10.2842,10.3453,9.9111,9.9789,299500.0],["2015-04-08",9.9382,10.196,9.9314,10.0536,170600.0],["2015-04-09",10.0603,10.2571,9.9721,10.0943,191900.0],["2015-04-10",10.1146,10.1417,9.9586,9.9721,198300.0],["2015-04-13",10.0196,10.3046,9.9789,10.2571,339700.0],["2015-04-14",10.2978,10.352,10.1689,10.2503,281300.0],["2015-04-15",10.3181,10.352,10.1892,10.3249,375900.0],["2015-04-16",10.3249,10.352,10.04,10.101,148000.0],["2015-04-17",10.0943,10.1282,9.8704,10.1214,216300.0],["2015-04-20",10.1214,10.1553,9.538,9.6533,301800.0],["2015-04-21",9.6465,9.7754,9.5108,9.694,255100.0],["2015-04-22",9.6737,9.694,9.5176,9.5651,167600.0],["2015-04-23",9.5448,9.884,9.5041,9.8568,414500.0],["2015-04-24",9.8161,9.8161,9.6058,9.789,255200.0],["2015-04-27",9.8229,9.8365,9.5583,9.6126,266000.0],["2015-04-28",9.6465,9.7754,9.4498,9.7754,386300.0],["2015-04-29",9.7279,9.9721,9.5516,9.9111,329400.0],["2015-04-30",9.8975,9.9654,9.633,9.7008,224300.0],["2015-05-01",9.538,10.0061,8.8189,9.6737,605000.0],["2015-05-04",9.6669,9.7822,9.5923,9.6533,342600.0],["2015-05-05",9.6737,9.7144,9.4769,9.6194,277600.0],["2015-05-06",9.6669,9.6669,9.4294,9.4566,306300.0],["2015-05-07",9.382,9.4701,9.2599,9.3955,405600.0],["2015-05-08",9.6737,9.7618,9.4769,9.5516,243500.0],["2015-05-11",9.5041,9.5583,9.4091,9.4769,187100.0],["2015-05-12",9.3141,9.6872,9.1581,9.6737,195200.0],["2015-05-13",9.7483,9.7618,9.5448,9.7211,147600.0],["2015-05-14",9.7483,9.9179,9.6737,9.8568,157900.0],["2015-05-15",9.8704,9.945,9.5448,9.6126,139800.0],["2015-05-18",9.538,9.9111,9.5041,9.8907,173100.0],["2015-05-19",9.789,9.9111,9.5923,9.8297,198600.0],["2015-05-20",9.8365,9.8365,9.5516,9.7415,150500.0],["2015-05-21",9.7211,9.8772,9.6397,9.7754,184900.0],["2015-05-22",9.7211,9.8161,9.6737,9.7008,86600.0],["2015-05-26",9.6262,9.6669,9.3684,9.4566,156700.0],["2015-05-27",9.4634,9.6465,9.3277,9.599,194400.0],["2015-05-28",9.5787,9.6126,9.4362,9.5923,140700.0],["2015-05-29",9.599,9.7551,9.4294,9.6194,204300.0],["2015-06-01",9.6465,9.8297,9.4973,9.8229,176800.0],["2015-06-02",9.8093,9.8907,9.6737,9.8026,175500.0],["2015-06-03",9.8161,9.9721,9.7076,9.8229,322900.0],["2015-06-04",9.7958,9.9043,9.5176,9.633,122100.0],["2015-06-05",9.6465,9.7415,9.5244,9.6601,85300.0],["2015-06-08",9.633,9.633,9.382,9.4837,147700.0],["2015-06-09",9.5176,9.5923,9.3887,9.5516,139700.0],["2015-06-10",9.633,9.694,9.4362,9.4973,84300.0],["2015-06-11",9.5176,9.6601,9.3073,9.6465,112900.0],["2015-06-12",9.6397,9.7415,9.5719,9.6669,106800.0],["2015-06-15",9.633,9.633,9.382,9.4837,167500.0],["2015-06-16",9.4566,9.5041,9.3684,9.4227,98500.0],["2015-06-17",9.4091,9.4905,9.097,9.192,182000.0],["2015-06-18",9.2191,9.3413,9.1106,9.1581,79200.0],["2015-06-19",9.1784,9.6669,9.1038,9.5176,280400.0],["2015-06-22",9.5176,9.6262,9.4634,9.6058,196500.0],["2015-06-23",9.6465,9.6601,9.5041,9.6126,427600.0],["2015-06-24",9.7076,9.884,9.599,9.6465,133400.0],["2015-06-25",9.6872,9.7008,9.5651,9.5787,120400.0],["2015-06-26",9.6262,9.7211,9.4227,9.5516,163500.0],["2015-06-29",9.3887,9.538,9.3006,9.3209,151800.0],["2015-06-30",9.3684,9.4498,9.1174,9.2802,140200.0],["2015-07-01",9.348,9.5108,9.1377,9.2395,256900.0],["2015-07-02",9.2531,9.6397,9.2531,9.5176,314800.0],["2015-07-06",9.4769,9.4905,9.0835,9.2938,139200.0],["2015-07-07",9.287,9.287,8.6832,9.1513,297300.0],["2015-07-08",9.1106,9.1581,8.7714,8.8053,272400.0],["2015-07-09",8.9139,8.9274,8.5476,8.8257,316500.0],["2015-07-10",8.6561,8.8732,8.5883,8.7307,385000.0],["2015-07-13",8.8189,9.0699,8.8189,8.9546,156500.0],["2015-07-14",8.941,8.9953,8.8053,8.941,130400.0],["2015-07-15",8.9478,9.1377,8.7986,9.0563,277300.0],["2015-07-16",9.1513,9.2802,8.9885,9.1106,190000.0],["2015-07-17",9.1377,9.2124,8.7714,8.7782,146800.0],["2015-07-20",8.6832,8.846,8.6357,8.8257,196300.0],["2015-07-21",8.8257,8.9274,8.7646,8.8053,146200.0],["2015-07-22",8.8053,8.9071,8.6968,8.7782,193200.0],["2015-07-23",8.7782,8.8867,8.1812,8.3915,314900.0],["2015-07-24",8.3508,8.3915,8.0252,8.0591,309900.0],["2015-07-27",7.7335,8.0388,7.5639,7.7946,524300.0],["2015-07-28",7.8624,8.2084,7.3943,8.1812,369200.0],["2015-07-29",8.1948,8.3237,8.0795,8.2762,256800.0],["2015-07-30",8.2762,8.5543,8.1948,8.534,522500.0],["2015-07-31",8.7239,8.7239,7.5368,8.2016,1095400.0],["2015-08-03",8.2966,8.8528,8.2084,8.6086,267800.0],["2015-08-04",8.5747,8.8664,8.3101,8.4187,200800.0],["2015-08-05",8.4865,8.6357,8.127,8.1812,323500.0],["2015-08-06",8.1405,8.5136,7.8963,8.0388,245600.0],["2015-08-07",8.0049,8.2762,7.8217,8.2219,310300.0],["2015-08-10",8.2219,8.3915,8.1541,8.3373,173900.0],["2015-08-11",8.2898,8.439,8.1812,8.3101,261000.0],["2015-08-12",8.2626,8.283,7.9709,8.127,200700.0],["2015-08-13",8.1609,8.2966,7.8149,7.8353,246800.0],["2015-08-14",7.7878,7.8963,7.4757,7.6792,514600.0],["2015-08-17",7.6385,7.937,7.4961,7.9234,330800.0],["2015-08-18",7.9438,8.1405,7.6792,7.6928,110700.0],["2015-08-19",7.6724,7.9234,7.374,7.8692,286100.0],["2015-08-20",7.842,8.0049,7.4961,7.5639,142800.0],["2015-08-21",7.4961,7.5436,7.2044,7.2451,348600.0],["2015-08-24",6.8516,7.1908,6.7973,6.9398,464100.0],["2015-08-25",7.1026,7.1026,6.7092,6.777,574400.0],["2015-08-26",7.1976,7.4554,6.8516,7.0687,780400.0],["2015-08-27",7.1772,7.8285,7.1365,7.7742,451700.0],["2015-08-28",7.8081,7.8285,7.6317,7.7471,160000.0],["2015-08-31",7.7064,7.876,7.6046,7.7674,160800.0],["2015-09-01",7.5639,7.6589,7.2586,7.3672,455200.0],["2015-09-02",7.4893,7.7131,7.3265,7.7064,217200.0],["2015-09-03",7.7131,7.7742,7.5843,7.7267,160300.0],["2015-09-04",7.6589,7.9099,7.6114,7.8353,134100.0],["2015-09-08",7.9574,8.1066,7.8353,8.032,219900.0],["2015-09-09",8.1066,8.188,7.8353,7.8692,184800.0],["2015-09-10",7.876,7.876,7.6046,7.6724,80200.0],["2015-09-11",7.6724,7.8081,7.4418,7.7471,337200.0],["2015-09-14",7.6792,7.781,7.4214,7.5707,277000.0],["2015-09-15",7.5503,7.6182,7.4147,7.4961,204000.0],["2015-09-16",7.4893,7.5232,7.4282,7.4622,161500.0],["2015-09-17",7.4757,7.5232,7.3604,7.3943,195600.0],["2015-09-18",7.279,7.5436,7.279,7.5164,322700.0],["2015-09-21",7.5843,7.5843,7.2519,7.2993,196100.0],["2015-09-22",7.1569,7.3333,6.933,7.3129,178300.0],["2015-09-23",7.3129,7.3129,7.1365,7.1772,81800.0],["2015-09-24",7.1738,7.2012,6.9063,6.92,231500.0],["2015-09-25",6.9818,6.9818,6.728,6.7554,150700.0],["2015-09-28",6.6937,6.824,6.5154,6.536,114100.0],["2015-09-29",6.5703,6.7074,6.4948,6.6526,92800.0],["2015-09-30",6.7212,6.8926,6.632,6.8789,116000.0],["2015-10-01",6.8789,7.0092,6.7486,6.9955,352300.0],["2015-10-02",6.8926,7.0846,6.824,7.0846,79100.0],["2015-10-05",7.1738,7.5784,7.1052,7.215,73500.0],["2015-10-06",7.2424,7.2698,6.8515,6.9681,102700.0],["2015-10-07",7.0092,7.0846,6.824,7.0572,141300.0],["2015-10-08",7.0641,7.359,7.0366,7.3521,145600.0],["2015-10-09",7.3933,7.4961,7.1669,7.2012,115000.0],["2015-10-12",7.3247,7.455,7.0092,7.4207,205100.0],["2015-10-13",7.3864,7.5442,7.3178,7.3315,54100.0],["2015-10-14",7.3453,7.4687,7.2287,7.2698,81400.0],["2015-10-15",7.2767,7.3041,7.0366,7.2767,71400.0],["2015-10-16",7.3178,7.3796,7.1189,7.2561,48600.0],["2015-10-19",7.2424,7.2904,7.1669,7.2287,67600.0],["2015-10-20",7.1875,7.3178,6.8995,7.1875,51200.0],["2015-10-21",7.1258,7.2698,6.9886,7.215,96600.0],["2015-10-22",7.2835,7.3933,7.1601,7.2973,136900.0],["2015-10-23",7.3041,7.4276,7.215,7.359,61000.0],["2015-10-26",7.3796,7.4138,7.2012,7.2767,48000.0],["2015-10-27",7.215,7.215,6.8789,6.9749,105400.0],["2015-10-28",7.0161,7.3384,7.0023,7.2835,79900.0],["2015-10-29",7.2287,7.503,7.1601,7.1944,164700.0],["2015-10-30",7.4619,8.0105,7.359,7.407,212300.0],["2015-11-02",7.7705,8.0037,7.551,7.5647,370600.0],["2015-11-03",7.5853,7.8116,7.5167,7.5579,458800.0],["2015-11-04",7.5579,7.8253,7.5442,7.5442,224900.0],["2015-11-05",7.5373,7.7911,7.4413,7.4756,175700.0],["2015-11-06",7.455,7.6127,7.4207,7.5167,209500.0],["2015-11-09",7.5167,7.599,7.4001,7.455,141700.0],["2015-11-10",7.4344,7.5167,7.3796,7.5099,84800.0],["2015-11-11",7.503,7.5647,7.407,7.4619,52500.0],["2015-11-12",7.4138,7.4961,7.2767,7.311,110700.0],["2015-11-13",7.2698,7.5099,7.263,7.3041,96000.0],["2015-11-16",7.3041,7.359,6.92,7.3315,131800.0],["2015-11-17",7.3247,7.3933,7.1327,7.1601,273600.0],["2015-11-18",7.2012,7.3658,7.0229,7.2835,119800.0],["2015-11-19",7.3041,7.5236,7.1738,7.4001,240500.0],["2015-11-20",7.407,7.4961,7.311,7.359,97900.0],["2015-11-23",7.2698,7.4961,7.1669,7.3178,115200.0],["2015-11-24",7.3247,7.4138,6.9749,6.9818,252200.0],["2015-11-25",7.0023,7.2424,6.9269,7.1875,119900.0],["2015-11-27",7.1875,7.5099,7.1327,7.4276,77200.0],["2015-11-30",7.4413,7.4619,7.2835,7.3041,276900.0],["2015-12-01",7.3384,7.3384,7.0846,7.2012,127100.0],["2015-12-02",7.215,7.2287,7.0504,7.0915,78000.0],["2015-12-03",7.1327,7.407,6.9475,6.9749,139000.0],["2015-12-04",6.9681,7.1052,6.9063,7.0572,113000.0],["2015-12-07",7.0023,7.5304,6.728,6.8515,96400.0],["2015-12-08",6.7692,6.9681,6.5497,6.5977,116800.0],["2015-12-09",6.5634,6.8035,6.5497,6.7486,108300.0],["2015-12-10",6.7212,6.9063,6.4468,6.5771,153800.0],["2015-12-11",6.4948,6.5428,6.2685,6.3508,119700.0],["2015-12-14",6.3577,6.3988,6.049,6.2068,176200.0],["2015-12-15",6.2411,6.3302,6.0765,6.1382,136600.0],["2015-12-16",6.1725,6.3028,6.0833,6.2891,57200.0],["2015-12-17",6.2959,6.3371,6.1313,6.2274,89500.0],["2015-12-18",6.1793,6.3097,6.0765,6.0902,394200.0],["2015-12-21",6.0902,6.1656,6.0353,6.1656,78100.0],["2015-12-22",6.1725,6.3988,6.1039,6.3508,69700.0],["2015-12-23",6.4029,6.5001,6.3196,6.4654,92200.0],["2015-12-24",6.4654,7.2918,6.4307,6.4862,46600.0],["2015-12-28",6.5071,6.5487,6.264,6.3334,78200.0],["2015-12-29",6.3612,6.5834,6.2987,6.3959,72400.0],["2015-12-30",6.3821,6.4168,6.3334,6.3543,38400.0],["2015-12-31",6.3543,6.3821,6.2084,6.2848,104500.0],["2016-01-04",6.1529,6.5348,5.9515,6.3612,1553500.0],["2016-01-05",6.3473,6.5209,5.9237,6.0765,228900.0],["2016-01-06",5.9515,6.5418,5.7293,6.0279,182100.0],["2016-01-07",5.9237,6.1182,5.8126,5.9445,104900.0],["2016-01-08",5.9376,5.9515,5.7501,5.8126,85700.0],["2016-01-11",5.8334,5.8404,5.5001,5.5487,108500.0],["2016-01-12",5.6112,5.6112,5.257,5.4723,187100.0],["2016-01-13",5.757,5.9932,5.4862,5.632,224500.0],["2016-01-14",5.6112,5.7779,5.5765,5.6945,95900.0],["2016-01-15",5.5557,5.7918,5.4376,5.5765,101400.0],["2016-01-19",5.6043,5.6043,5.1806,5.2362,102800.0],["2016-01-20",5.1459,5.2293,4.9098,5.1459,113200.0],["2016-01-21",5.1529,5.2918,5.0973,5.1181,46700.0],["2016-01-22",5.1806,5.3681,5.0765,5.3056,81300.0],["2016-01-25",5.264,5.264,4.889,4.9793,93700.0],["2016-01-26",5.007,5.1876,4.889,5.139,58500.0],["2016-01-27",5.0348,5.0418,4.8056,4.8265,147600.0],["2016-01-28",4.8681,5.0626,4.7015,4.7917,184600.0],["2016-01-29",4.8195,5.132,4.7362,5.1043,134900.0],["2016-02-01",5.0209,5.0765,4.9098,5.0279,130600.0],["2016-02-02",4.9515,4.9931,4.7362,4.7987,94400.0],["2016-02-03",4.8543,5.1945,4.5209,4.757,69900.0],["2016-02-04",4.764,4.9376,4.514,4.5209,180700.0],["2016-02-05",4.507,4.6876,4.4098,4.6529,339000.0],["2016-02-08",4.5765,4.5765,4.3265,4.3542,153900.0],["2016-02-09",4.2779,4.4931,4.132,4.1806,326300.0],["2016-02-10",4.2154,4.5765,4.1876,4.5348,222600.0],["2016-02-11",4.4167,4.6042,4.257,4.264,130200.0],["2016-02-12",4.6945,5.8404,4.5973,5.6459,1167400.0],["2016-02-16",5.6668,5.8612,5.3056,5.3404,445900.0],["2016-02-17",5.4098,5.757,5.3265,5.5001,569400.0],["2016-02-18",5.5348,5.8543,5.4029,5.6668,1012200.0],["2016-02-19",5.639,5.7779,5.4168,5.4168,281100.0],["2016-02-22",5.5904,5.8404,5.4029,5.7154,261500.0],["2016-02-23",5.7154,6.0487,5.5557,5.8543,235000.0],["2016-02-24",5.7709,5.8334,5.7293,5.764,158400.0],["2016-02-25",5.764,5.8057,5.6598,5.7987,92800.0],["2016-02-26",5.8126,5.9237,5.6876,5.8265,134800.0],["2016-02-29",5.8265,6.6251,5.7709,6.3196,373100.0],["2016-03-01",6.3543,6.3543,6.1182,6.1459,448800.0],["2016-03-02",6.0695,6.1876,5.9793,6.132,295600.0],["2016-03-03",6.1251,6.2709,6.1182,6.2501,366200.0],["2016-03-04",6.2501,6.3196,6.1182,6.1668,222100.0],["2016-03-07",6.139,6.3126,6.1251,6.2154,264600.0],["2016-03-08",6.1876,6.2154,6.1112,6.1737,297900.0],["2016-03-09",6.1459,6.2293,5.9654,6.0626,95900.0],["2016-03-10",6.0348,6.0904,5.6945,5.7918,178600.0],["2016-03-11",5.8543,6.1737,5.8543,6.1182,122600.0],["2016-03-14",6.0279,6.1598,5.8959,5.9932,106100.0],["2016-03-15",5.9307,5.9307,5.6807,5.7709,145500.0],["2016-03-16",5.757,5.9515,5.757,5.9168,127900.0],["2016-03-17",5.9168,6.1251,5.9029,6.0834,148500.0],["2016-03-18",6.0626,6.264,6.0418,6.2154,401000.0],["2016-03-21",6.139,6.2571,6.0487,6.1946,228600.0],["2016-03-22",6.1946,6.1946,5.882,6.0279,328400.0],["2016-03-23",6.0103,6.0103,5.7569,5.8203,144600.0],["2016-03-24",5.764,6.0947,5.7147,6.0525,168000.0],["2016-03-28",6.1088,6.32,5.961,6.1299,178900.0],["2016-03-29",6.0807,6.4748,6.0596,6.4466,198200.0],["2016-03-30",6.4537,6.4959,6.3481,6.3551,127700.0],["2016-03-31",6.3833,6.693,6.2918,6.6507,297300.0],["2016-04-01",6.5522,6.5592,6.3129,6.517,551300.0],["2016-04-04",6.5381,6.6648,6.4185,6.5381,79900.0],["2016-04-05",6.4889,6.5592,6.4114,6.4607,137100.0],["2016-04-06",6.4466,6.6015,6.3622,6.5311,75500.0],["2016-04-07",6.4748,6.5733,6.3411,6.3974,91900.0],["2016-04-08",6.4607,6.51,6.2425,6.2777,95400.0],["2016-04-11",6.3129,6.4185,6.2073,6.3551,133900.0],["2016-04-12",6.3551,6.6085,6.3551,6.517,80300.0],["2016-04-13",6.5592,6.6578,6.4889,6.6085,189000.0],["2016-04-14",6.6367,6.7352,6.5452,6.5874,170200.0],["2016-04-15",6.5522,6.89,6.517,6.7774,230500.0],["2016-04-18",6.8759,7.2067,6.7493,7.0941,326600.0],["2016-04-19",7.1082,7.3334,6.9956,7.0308,160100.0],["2016-04-20",7.0378,7.2419,6.8971,6.9534,153800.0],["2016-04-21",6.9393,6.9534,6.7915,6.8056,73300.0],["2016-04-22",6.7985,6.9815,6.7493,6.8689,122400.0],["2016-04-25",6.8689,6.9111,6.4748,6.6507,148700.0],["2016-04-26",6.6789,6.9604,6.6507,6.8196,217900.0],["2016-04-27",6.8619,6.9604,6.7281,6.7774,157600.0],["2016-04-28",6.8056,6.9322,6.6648,6.7281,169800.0],["2016-04-29",6.0525,6.2848,5.018,5.9118,659300.0],["2016-05-02",5.9469,6.0596,5.7851,6.0314,227400.0],["2016-05-03",5.9892,6.0947,5.7992,5.954,234700.0],["2016-05-04",5.8414,6.0384,5.8273,5.9962,186900.0],["2016-05-05",6.0244,6.0525,5.9118,6.0525,238300.0],["2016-05-06",6.0103,6.2144,5.9399,6.144,206700.0],["2016-05-09",6.151,6.2988,5.9188,6.2566,172100.0],["2016-05-10",6.2636,6.4114,6.1018,6.2144,184900.0],["2016-05-11",6.1651,6.2918,6.0947,6.151,103400.0],["2016-05-12",6.1651,6.2144,5.9469,6.0103,118300.0],["2016-05-13",5.9751,6.0877,5.8836,6.0032,210900.0],["2016-05-16",6.0525,6.2073,6.0455,6.0736,165600.0],["2016-05-17",6.0596,6.1862,5.9399,6.0244,91100.0],["2016-05-18",5.9821,6.0455,5.8414,5.9258,220400.0],["2016-05-19",5.8695,6.3129,5.8062,6.2636,296200.0],["2016-05-20",6.2777,6.4677,6.0455,6.2707,177200.0],["2016-05-23",6.2848,6.4326,6.2073,6.2285,145800.0],["2016-05-24",6.2425,6.2707,6.1018,6.151,193900.0],["2016-05-25",6.1651,6.32,6.151,6.2848,187900.0],["2016-05-26",6.3411,6.4889,6.2425,6.2918,248800.0],["2016-05-27",6.334,6.4748,6.2285,6.4185,222100.0],["2016-05-31",6.3833,6.4677,6.0877,6.3411,355200.0],["2016-06-01",6.32,6.4044,6.1229,6.3411,235200.0],["2016-06-02",6.32,6.4255,6.1229,6.327,217900.0],["2016-06-03",6.334,6.524,6.2073,6.4185,286200.0],["2016-06-06",6.4466,6.6226,6.334,6.6226,347600.0],["2016-06-07",6.6226,6.707,6.5522,6.5804,107100.0],["2016-06-08",6.5874,6.6015,6.3692,6.5592,117300.0],["2016-06-09",6.517,6.5592,6.3903,6.3903,117200.0],["2016-06-10",6.327,6.3903,6.2355,6.2636,125000.0],["2016-06-13",6.2285,6.2285,5.9258,5.9329,211700.0],["2016-06-14",5.9329,5.954,5.6654,5.6936,176400.0],["2016-06-15",5.7428,5.8836,5.6302,5.7147,239800.0],["2016-06-16",5.6795,5.778,5.5951,5.7499,222100.0],["2016-06-17",5.7217,5.9258,5.6302,5.7428,222900.0],["2016-06-20",5.7992,5.8766,5.7429,5.771,90400.0],["2016-06-21",5.7921,5.7921,5.5388,5.6654,197700.0],["2016-06-22",5.6725,5.7569,5.6302,5.6936,133200.0],["2016-06-23",5.7471,5.8756,5.7186,5.8042,177700.0],["2016-06-24",5.5901,5.7828,5.3331,5.5115,309700.0],["2016-06-27",5.4401,5.5115,5.2974,5.4973,321200.0],["2016-06-28",5.5544,5.64,5.3687,5.483,242000.0],["2016-06-29",5.5615,5.5758,5.4259,5.5544,188900.0],["2016-06-30",5.5829,5.74,5.5258,5.6972,96100.0],["2016-07-01",5.6686,5.8899,5.6686,5.8471,140600.0],["2016-07-05",5.79,5.8185,5.6829,5.7043,106500.0],["2016-07-06",5.6615,5.8257,5.4044,5.7614,170200.0],["2016-07-07",5.7828,5.9613,5.7471,5.7828,81300.0],["2016-07-08",5.8114,5.9328,5.6757,5.8328,156300.0],["2016-07-11",5.7114,5.9399,5.5758,5.8899,384500.0],["2016-07-12",5.9185,6.0827,5.9185,6.0398,131900.0],["2016-07-13",6.047,6.1184,5.9827,6.0898,108500.0],["2016-07-14",6.1184,6.1612,6.0755,6.0755,61100.0],["2016-07-15",6.0827,6.2683,6.0684,6.1683,303800.0],["2016-07-18",6.1612,6.1612,5.9185,6.0398,209400.0],["2016-07-19",6.0041,6.0827,5.8257,5.9256,150000.0],["2016-07-20",5.9113,5.9684,5.8257,5.8257,199800.0],["2016-07-21",5.8114,5.9399,5.7828,5.79,107000.0],["2016-07-22",5.7828,5.8971,5.6757,5.8471,178800.0],["2016-07-25",5.8185,5.8828,5.6972,5.7757,117800.0],["2016-07-26",5.7971,5.8971,5.7329,5.8399,122500.0],["2016-07-27",5.8257,5.9542,5.7543,5.8185,130700.0],["2016-07-28",5.8042,5.8542,5.7329,5.79,141600.0],["2016-07-29",5.5044,5.8399,5.0189,5.6329,276500.0],["2016-08-01",5.6615,5.9113,5.5401,5.7971,222500.0],["2016-08-02",5.7828,5.947,5.5972,5.6615,212100.0],["2016-08-03",5.6472,5.7828,5.5258,5.7685,208200.0],["2016-08-04",5.7614,5.8471,5.6043,5.79,144400.0],["2016-08-05",5.7828,5.8828,5.64,5.6472,98000.0],["2016-08-08",5.6472,5.8828,5.6472,5.8471,173800.0],["2016-08-09",5.8328,5.9756,5.74,5.7757,98300.0],["2016-08-10",5.7828,5.8542,5.69,5.8042,161200.0],["2016-08-11",5.8042,6.1184,5.7329,5.9185,300800.0],["2016-08-12",5.9328,6.1327,5.7329,5.8328,117800.0],["2016-08-15",5.8114,5.997,5.8114,5.8471,67700.0],["2016-08-16",5.8328,6.0113,5.7614,5.8042,128200.0],["2016-08-17",5.7971,5.8542,5.7329,5.7971,91000.0],["2016-08-18",5.79,5.947,5.7685,5.9256,95300.0],["2016-08-19",5.8899,6.0113,5.8257,5.9613,148300.0],["2016-08-22",5.9256,5.9256,5.8042,5.8685,110500.0],["2016-08-23",6.0041,6.0256,5.8828,5.9899,105900.0],["2016-08-24",5.947,6.0113,5.8471,5.9042,88800.0],["2016-08-25",5.8899,6.1327,5.8114,6.0541,125000.0],["2016-08-26",6.0541,6.1184,5.9113,5.9899,120600.0],["2016-08-29",5.9827,6.0327,5.8899,5.8971,112100.0],["2016-08-30",5.8971,6.0327,5.8756,5.9185,98200.0],["2016-08-31",5.9328,5.9827,5.8685,5.9328,103300.0],["2016-09-01",5.9613,6.0755,5.9113,5.9899,85100.0],["2016-09-02",6.0041,6.2826,6.0041,6.2112,94400.0],["2016-09-06",6.204,6.2326,6.0613,6.1041,115800.0],["2016-09-07",6.0755,6.2397,6.0755,6.1683,98600.0],["2016-09-08",6.1683,6.254,6.1398,6.2255,91600.0],["2016-09-09",6.1826,6.1826,5.947,6.0041,101500.0],["2016-09-12",5.9542,6.0613,5.9113,6.0398,103000.0],["2016-09-13",5.9613,6.047,5.8899,5.9613,81500.0],["2016-09-14",5.9613,6.0113,5.8971,5.9685,565200.0],["2016-09-15",5.997,6.0827,5.9185,6.0541,156000.0],["2016-09-16",6.0684,6.1969,6.0613,6.1398,233200.0],["2016-09-19",6.1327,6.2112,6.0755,6.1541,162600.0],["2016-09-20",6.1612,6.2683,6.1398,6.1612,140500.0],["2016-09-21",6.1755,6.3682,6.1041,6.2326,186900.0],["2016-09-22",6.2579,6.4677,6.2579,6.3447,246200.0],["2016-09-23",6.2941,6.4026,6.1422,6.1494,85200.0],["2016-09-26",6.1277,6.3158,6.0409,6.0409,70500.0],["2016-09-27",6.0047,6.0626,5.9107,6.0119,64400.0],["2016-09-28",5.9902,6.0988,5.9685,6.0698,79900.0],["2016-09-29",6.0843,6.1349,6.0192,6.0264,111900.0],["2016-09-30",6.0409,6.1494,5.9613,6.1277,138300.0],["2016-10-03",6.0988,6.2579,6.0698,6.0915,115900.0],["2016-10-04",6.1205,6.1205,5.889,5.9324,79400.0],["2016-10-05",5.9324,5.983,5.86,5.9179,107600.0],["2016-10-06",5.9034,6.0626,5.9034,5.9468,52000.0],["2016-10-07",5.9685,6.0626,5.9613,6.0409,71300.0],["2016-10-10",6.0554,6.1205,5.983,6.0192,120200.0],["2016-10-11",6.0192,6.0988,5.983,5.9975,87100.0],["2016-10-12",6.0192,6.1205,5.8962,5.9685,247100.0],["2016-10-13",5.9396,5.9396,5.7587,5.7732,209200.0],["2016-10-14",5.9324,6.106,5.8456,6.0192,77500.0],["2016-10-17",6.0771,6.0771,5.8238,5.86,100000.0],["2016-10-18",5.8962,5.9685,5.7515,5.7877,69900.0],["2016-10-19",5.7515,5.8238,5.7153,5.7877,182300.0],["2016-10-20",5.7877,5.7877,5.6068,5.6792,161100.0],["2016-10-21",5.6068,5.7153,5.4983,5.643,178400.0],["2016-10-24",5.7153,5.7877,5.4983,5.7153,191100.0],["2016-10-25",5.7153,5.7877,5.643,5.6792,121500.0],["2016-10-26",5.7153,5.7515,5.6068,5.6068,121300.0],["2016-10-27",5.5706,5.8238,5.5706,5.7515,156500.0],["2016-10-28",5.5706,5.8962,5.5706,5.7153,99300.0],["2016-10-31",5.7153,5.86,5.6068,5.7153,152900.0],["2016-11-01",5.8238,5.8238,5.643,5.6792,104300.0],["2016-11-02",5.6792,5.8238,5.643,5.7153,96200.0],["2016-11-03",5.6792,5.7877,5.6068,5.7153,126600.0],["2016-11-04",5.643,6.1856,5.6068,6.1494,320300.0],["2016-11-07",6.2218,6.2579,5.9324,6.0409,259600.0],["2016-11-08",6.0047,6.0409,5.9902,6.0409,103100.0],["2016-11-09",5.9685,6.2435,5.9685,6.1132,63700.0],["2016-11-10",6.1856,6.2579,6.0771,6.0771,140100.0],["2016-11-11",6.0771,6.1856,6.0047,6.1494,124300.0],["2016-11-14",6.1494,6.2941,6.1494,6.2218,119700.0],["2016-11-15",6.2579,6.5111,6.1856,6.4026,139200.0],["2016-11-16",6.4026,6.5473,6.3664,6.475,72800.0],["2016-11-17",6.4388,6.6558,6.4388,6.5473,101100.0],["2016-11-18",6.5835,6.7282,6.5835,6.692,101000.0],["2016-11-21",6.7282,6.8729,6.692,6.8005,76000.0],["2016-11-22",6.8367,7.0031,6.7643,6.909,66700.0],["2016-11-23",6.909,7.0899,6.8729,6.9814,90500.0],["2016-11-25",6.9452,7.0899,6.8729,6.909,39800.0],["2016-11-28",6.9452,7.0176,6.8729,6.8729,84700.0],["2016-11-29",6.8367,7.0176,6.692,6.909,51000.0],["2016-11-30",6.9814,7.0176,6.8584,6.8729,66000.0],["2016-12-01",6.8729,6.9814,6.8367,6.8729,86700.0],["2016-12-02",6.8367,7.0176,6.7499,6.9814,72300.0],["2016-12-05",7.0537,7.1984,7.0176,7.1622,87300.0],["2016-12-06",7.1622,7.3793,7.1622,7.2346,97000.0],["2016-12-07",7.2708,7.524,7.2057,7.4516,85600.0],["2016-12-08",7.4516,7.5819,7.1622,7.3793,136900.0],["2016-12-09",7.3793,7.4516,7.1622,7.3793,37100.0],["2016-12-12",7.3793,7.524,7.2346,7.2708,57500.0],["2016-12-13",7.3069,7.4155,7.1333,7.3069,57000.0],["2016-12-14",7.3431,7.4155,7.0899,7.2346,78300.0],["2016-12-15",7.2346,7.4516,7.2346,7.3431,74500.0],["2016-12-16",7.3793,7.7048,7.3069,7.7048,203400.0],["2016-12-19",7.741,7.741,7.4878,7.5963,82000.0],["2016-12-20",7.6439,7.8267,7.3367,7.717,65500.0],["2016-12-21",7.6804,7.7828,7.2489,7.6073,47700.0],["2016-12-22",7.6073,7.8267,7.2269,7.717,94700.0],["2016-12-23",7.6439,7.8267,7.6073,7.8267,35200.0],["2016-12-27",7.8633,7.8633,7.5707,7.8267,64000.0],["2016-12-28",7.8267,7.8267,7.5707,7.6073,71000.0],["2016-12-29",7.6439,7.7902,7.5707,7.6804,57800.0],["2016-12-30",7.717,7.7902,7.5707,7.7902,57000.0],["2017-01-03",7.8633,8.3753,7.7902,8.3388,521400.0],["2017-01-04",8.3753,8.5948,8.1925,8.4485,278800.0],["2017-01-05",8.5216,8.5582,8.1925,8.3753,86100.0],["2017-01-06",8.0828,8.1559,7.6804,7.8999,166400.0],["2017-01-09",7.8999,7.8999,7.6439,7.717,146600.0],["2017-01-10",7.717,7.9365,7.5707,7.8999,86800.0],["2017-01-11",7.8999,8.4119,7.8633,8.3753,141700.0],["2017-01-12",8.3388,8.3388,7.8999,8.0462,154800.0],["2017-01-13",8.0828,8.3022,7.9584,8.0828,183100.0],["2017-01-17",8.1193,8.3022,7.973,8.1925,161700.0],["2017-01-18",8.2656,8.2656,7.973,8.0828,121300.0],["2017-01-19",8.1559,8.5582,8.1193,8.4119,155000.0],["2017-01-20",8.4119,8.5216,8.1925,8.3388,111400.0],["2017-01-23",8.2656,8.7045,8.1925,8.3388,250700.0],["2017-01-24",8.3753,8.6314,8.3753,8.5582,144700.0],["2017-01-25",8.5582,8.8142,8.3388,8.7996,225200.0],["2017-01-26",8.7776,8.7776,8.5582,8.5582,102200.0],["2017-01-27",8.5948,8.8874,8.5582,8.7776,219800.0],["2017-01-30",8.7776,8.7776,8.5216,8.6679,187100.0],["2017-01-31",8.8874,8.9971,8.6314,8.7411,226800.0],["2017-02-01",8.8508,8.9971,8.7776,8.9239,215300.0],["2017-02-02",9.0702,9.0702,8.8142,8.9605,271900.0],["2017-02-03",9.0702,9.18,8.9971,9.1434,175200.0],["2017-02-06",9.1434,9.2531,8.8874,9.0702,162400.0],["2017-02-07",9.0337,9.0702,8.8874,8.9971,100600.0],["2017-02-08",9.0702,9.1434,8.8142,9.1434,176100.0],["2017-02-09",9.1434,9.1434,9.019,9.0702,186400.0],["2017-02-10",9.4725,9.4945,9.1068,9.18,260400.0],["2017-02-13",9.3262,9.3628,9.18,9.2897,318500.0],["2017-02-14",9.2165,9.3994,9.1434,9.2531,237300.0],["2017-02-15",9.2165,9.2531,8.9825,9.1434,244800.0],["2017-02-16",9.1068,9.2019,8.9971,8.9971,210800.0],["2017-02-17",8.9971,9.3262,8.8142,9.1434,286900.0],["2017-02-21",9.2165,9.2897,9.1434,9.2165,245900.0],["2017-02-22",9.2165,9.3994,8.8142,8.9605,277600.0],["2017-02-23",8.9971,9.3994,8.6314,8.7776,521500.0],["2017-02-24",8.7776,8.9239,8.6314,8.8874,399300.0],["2017-02-27",8.8508,9.1434,8.7411,8.9239,262900.0],["2017-02-28",8.8508,9.0337,8.7776,8.8142,245400.0],["2017-03-01",8.8874,9.0337,8.8142,8.9605,179900.0],["2017-03-02",8.9239,9.0337,8.8508,8.8508,145000.0],["2017-03-03",8.8874,9.0337,8.7045,8.8874,189600.0],["2017-03-06",8.8142,8.8142,8.4851,8.5948,246700.0],["2017-03-07",8.5948,8.7411,8.4851,8.6679,198500.0],["2017-03-08",8.6679,8.7776,8.507,8.5948,440300.0],["2017-03-09",8.5582,8.6314,8.3753,8.3753,140100.0],["2017-03-10",8.4119,8.5582,8.1925,8.229,228900.0],["2017-03-13",8.2656,8.4485,8.2144,8.3753,207000.0],["2017-03-14",8.3388,8.4485,8.229,8.2656,107800.0],["2017-03-15",8.229,8.4119,8.1925,8.3022,288000.0],["2017-03-16",8.3388,8.3753,8.1193,8.1925,247700.0],["2017-03-17",8.1925,8.3388,8.1559,8.1925,333600.0],["2017-03-20",8.1925,8.4485,8.1193,8.3388,157200.0],["2017-03-21",8.3388,8.3753,8.0828,8.2656,168700.0],["2017-03-22",8.2656,8.4119,8.229,8.3022,111200.0],["2017-03-23",8.3022,8.5948,8.3022,8.4851,246300.0],["2017-03-24",8.5331,8.703,8.4592,8.6439,149800.0],["2017-03-27",8.57,8.8655,8.4961,8.7547,156300.0],["2017-03-28",8.7547,8.9394,8.7178,8.7547,227400.0],["2017-03-29",8.7547,8.8508,8.5331,8.7547,107800.0],["2017-03-30",8.7178,8.8286,8.6439,8.7178,110500.0],["2017-03-31",8.7178,8.8655,8.607,8.6439,62300.0],["2017-04-03",8.607,8.8655,8.4961,8.57,570200.0],["2017-04-04",8.57,8.7769,8.57,8.607,133700.0],["2017-04-05",8.6439,8.7178,8.3484,8.3853,143400.0],["2017-04-06",8.4223,8.7178,8.4223,8.6439,147900.0],["2017-04-07",8.6439,8.6439,8.4444,8.4592,89900.0],["2017-04-10",8.4592,8.7178,8.4592,8.4961,193700.0],["2017-04-11",8.4961,8.7547,8.4961,8.607,147700.0],["2017-04-12",8.607,8.7178,8.4961,8.57,130100.0],["2017-04-13",8.57,8.607,8.3484,8.4592,304500.0],["2017-04-17",8.5331,8.5552,8.4223,8.4961,171700.0],["2017-04-18",8.5331,8.8138,8.4961,8.6439,152200.0],["2017-04-19",8.7178,8.7917,8.4961,8.57,140900.0],["2017-04-20",8.6808,8.8286,8.5331,8.6439,172600.0],["2017-04-21",8.6808,8.8508,8.57,8.607,203300.0],["2017-04-24",8.7547,8.9025,8.6439,8.7178,216400.0],["2017-04-25",8.7917,9.2719,8.7917,9.1241,332400.0],["2017-04-26",9.1611,9.2719,8.9764,9.198,229300.0],["2017-04-27",9.198,9.3827,9.1611,9.2719,173900.0],["2017-04-28",8.7547,9.3827,8.7547,9.0133,274000.0],["2017-05-01",9.0872,9.0872,8.6439,8.7178,182200.0],["2017-05-02",8.7178,8.8286,8.5331,8.7178,249700.0],["2017-05-03",8.6439,8.7547,8.5331,8.5331,147400.0],["2017-05-04",8.5331,8.607,8.2006,8.2376,181700.0],["2017-05-05",8.3484,8.3853,8.1267,8.2745,257800.0],["2017-05-08",8.2376,8.3705,8.2006,8.2376,116600.0],["2017-05-09",8.2006,8.3114,8.1489,8.2006,68400.0],["2017-05-10",8.2745,8.4223,8.2006,8.3853,210300.0],["2017-05-11",8.3853,8.3853,8.1859,8.2376,105700.0],["2017-05-12",8.2745,8.2745,8.0898,8.2376,134000.0],["2017-05-15",8.3114,8.4223,8.2006,8.3853,172900.0],["2017-05-16",8.4223,8.4961,8.2745,8.3484,163700.0],["2017-05-17",8.3114,8.3853,8.1637,8.1637,187600.0],["2017-05-18",8.1637,8.2967,8.1267,8.2376,117200.0],["2017-05-19",8.2376,8.3484,8.1489,8.2376,132100.0],["2017-05-22",8.2006,8.3336,8.0898,8.2745,177300.0],["2017-05-23",8.2745,8.4223,8.2745,8.3114,91700.0],["2017-05-24",8.3484,8.5183,8.2745,8.4223,164600.0],["2017-05-25",8.4961,8.4961,8.3114,8.3853,97400.0],["2017-05-26",8.4223,8.5331,8.3484,8.4961,121200.0],["2017-05-30",8.4592,8.7178,8.3114,8.607,159700.0],["2017-05-31",8.6808,8.703,8.57,8.607,154800.0],["2017-06-01",8.57,8.7917,8.5331,8.7178,141700.0],["2017-06-02",8.7917,8.8286,8.607,8.7917,128600.0],["2017-06-05",8.7547,8.7917,8.4961,8.4961,122700.0],["2017-06-06",8.4961,8.5922,8.3853,8.4223,110800.0],["2017-06-07",8.4592,8.57,8.3114,8.3853,114000.0],["2017-06-08",8.4223,8.6808,8.2376,8.6808,142800.0],["2017-06-09",8.6808,8.9985,8.5848,8.8655,161900.0],["2017-06-12",8.9394,9.0724,8.57,8.6439,113600.0],["2017-06-13",8.6439,8.8655,8.607,8.7547,97500.0],["2017-06-14",8.7917,8.7917,8.4961,8.6439,105100.0],["2017-06-15",8.57,8.8286,8.5331,8.7178,105200.0],["2017-06-16",8.7178,8.8655,8.57,8.7547,109900.0],["2017-06-19",8.7917,8.8286,8.6439,8.7178,85700.0],["2017-06-20",8.6439,8.8286,8.57,8.7917,105100.0],["2017-06-21",8.6808,8.8655,8.607,8.6808,157300.0],["2017-06-22",8.607,8.7917,8.607,8.6808,105400.0],["2017-06-23",8.6547,8.7293,8.5055,8.5428,164500.0],["2017-06-26",8.3936,8.6547,8.3936,8.5428,132700.0],["2017-06-27",8.4682,8.5801,8.3936,8.3936,77700.0],["2017-06-28",8.4682,8.7293,8.3563,8.6174,63400.0],["2017-06-29",8.6174,8.6771,8.5055,8.5055,89700.0],["2017-06-30",8.5428,8.6547,8.4533,8.5801,83500.0],["2017-07-03",8.6547,8.7293,8.5801,8.6547,36600.0],["2017-07-05",8.6174,8.6174,8.3936,8.4309,117000.0],["2017-07-06",8.3936,8.5428,8.2444,8.2817,76600.0],["2017-07-07",8.2817,8.3563,8.1921,8.2817,115800.0],["2017-07-10",8.319,8.4682,8.2071,8.3936,158000.0],["2017-07-11",8.4309,8.4682,8.2817,8.3936,105100.0],["2017-07-12",8.5055,8.6174,8.4682,8.5055,90300.0],["2017-07-13",8.5055,8.6398,8.4906,8.5428,124000.0],["2017-07-14",8.6174,8.692,8.5055,8.6174,351500.0],["2017-07-17",8.6547,8.7293,8.6398,8.7293,113600.0],["2017-07-18",8.7666,8.9905,8.7666,8.9159,247300.0],["2017-07-19",8.9532,9.2143,8.9159,8.9905,126900.0],["2017-07-20",9.0651,9.2516,9.0651,9.1397,203800.0],["2017-07-21",9.0651,9.1397,8.9159,8.9905,255200.0],["2017-07-24",9.0651,9.177,8.9755,9.0278,212700.0],["2017-07-25",9.1024,9.2516,9.0278,9.0651,210800.0],["2017-07-26",9.0651,9.2143,9.0651,9.1024,202200.0],["2017-07-27",9.177,9.2889,8.8039,8.9159,264300.0],["2017-07-28",8.7666,9.2143,8.2817,8.4682,344500.0],["2017-07-31",8.5428,8.5428,8.1698,8.2071,200900.0],["2017-08-01",8.2071,8.319,8.1175,8.2817,159700.0],["2017-08-02",8.2071,8.319,8.0205,8.2071,258700.0],["2017-08-03",8.2071,8.3563,8.0579,8.0952,227900.0],["2017-08-04",8.0952,8.1698,7.9832,8.0952,271700.0],["2017-08-07",8.1698,8.319,8.1698,8.2071,152300.0],["2017-08-08",8.2444,8.2817,7.9832,8.1325,156500.0],["2017-08-09",8.0952,8.2071,7.9832,8.0205,89800.0],["2017-08-10",7.9832,8.0952,7.9086,7.9459,91200.0],["2017-08-11",7.9459,8.0579,7.834,8.0205,101500.0],["2017-08-14",8.0205,8.2444,8.0205,8.2071,171900.0],["2017-08-15",8.2817,8.2817,8.0579,8.0952,158900.0],["2017-08-16",8.1698,8.3563,8.1698,8.3563,141900.0],["2017-08-17",8.3563,8.4309,8.1325,8.1698,224700.0],["2017-08-18",8.2071,8.2817,8.0952,8.1698,152900.0],["2017-08-21",8.1698,8.2444,8.0952,8.2071,175400.0],["2017-08-22",8.2071,8.2668,8.1175,8.1698,195400.0],["2017-08-23",8.1698,8.1698,8.0205,8.1325,93600.0],["2017-08-24",8.1698,8.1698,8.0952,8.1325,66500.0],["2017-08-25",8.1698,8.3563,8.1325,8.2817,184800.0],["2017-08-28",8.3563,8.5428,8.3563,8.3936,146300.0],["2017-08-29",8.3563,8.4309,8.2071,8.2071,167500.0],["2017-08-30",8.2071,8.2817,8.1175,8.2071,98100.0],["2017-08-31",8.2444,8.3563,8.1698,8.2444,100300.0],["2017-09-01",8.319,8.3936,8.2444,8.3563,65000.0],["2017-09-05",8.3563,8.3936,8.1698,8.1698,110400.0],["2017-09-06",8.2071,8.2817,8.0802,8.1325,93000.0],["2017-09-07",8.1698,8.2444,8.0952,8.1698,55100.0],["2017-09-08",8.1698,8.3936,8.1548,8.2817,92700.0],["2017-09-11",8.2817,8.3936,8.1698,8.319,206700.0],["2017-09-12",8.319,8.4682,8.2071,8.2817,91700.0],["2017-09-13",8.2817,8.319,8.1698,8.2071,118100.0],["2017-09-14",8.2071,8.2444,8.0952,8.1325,73400.0],["2017-09-15",8.1325,8.2071,7.7967,8.0205,366900.0],["2017-09-18",8.0205,8.2071,8.0205,8.1325,148500.0],["2017-09-19",8.1698,8.2444,8.0952,8.1698,119400.0],["2017-09-20",8.2071,8.2444,8.0205,8.0952,76000.0],["2017-09-21",8.1325,8.1325,7.834,7.8713,107300.0],["2017-09-22",7.8713,7.9832,7.8713,7.9086,117400.0],["2017-09-25",7.9086,8.1698,7.8713,8.0952,243400.0],["2017-09-26",8.2573,8.8229,8.1442,8.7851,497600.0],["2017-09-27",8.7851,8.8983,8.6192,8.7097,341800.0],["2017-09-28",8.672,8.8606,8.6343,8.8229,272000.0],["2017-09-29",8.8606,9.034,8.7474,8.936,371600.0],["2017-10-02",8.9737,9.0491,8.8606,8.8983,168900.0],["2017-10-03",8.936,9.034,8.8983,9.0114,237100.0],["2017-10-04",9.0114,9.034,8.8229,8.8983,202600.0],["2017-10-05",8.9737,9.0491,8.8983,8.8983,143900.0],["2017-10-06",8.9737,9.0491,8.936,9.0114,621500.0],["2017-10-09",9.0114,9.0868,8.936,8.936,171700.0],["2017-10-10",9.0114,9.7278,8.936,9.7278,2651300.0],["2017-10-11",9.7655,9.8032,9.5015,9.6523,276000.0],["2017-10-12",9.7278,10.2782,9.7278,10.1425,357100.0],["2017-10-13",10.1802,10.1802,9.8409,9.954,364700.0],["2017-10-16",9.9917,10.331,9.9691,10.1425,372300.0],["2017-10-17",10.1425,10.2933,10.0294,10.2179,416400.0],["2017-10-18",10.2933,10.3612,10.1802,10.1802,319200.0],["2017-10-19",10.4064,10.7458,10.3687,10.7081,589200.0],["2017-10-20",10.7081,10.8589,10.4818,10.7835,392700.0],["2017-10-23",10.8212,10.8966,10.6327,10.7081,307500.0],["2017-10-24",10.7458,10.972,10.6553,10.8589,375100.0],["2017-10-25",10.8966,11.0097,10.5196,10.7835,275100.0],["2017-10-26",10.7835,10.7835,10.5573,10.6327,220700.0],["2017-10-27",10.1048,10.6704,9.8786,10.5196,373300.0],["2017-10-30",10.3687,10.9192,10.3687,10.7458,344300.0],["2017-10-31",10.8212,11.1982,10.7458,11.0851,338800.0],["2017-11-01",11.0851,11.1605,10.7081,10.7458,303000.0],["2017-11-02",10.8212,11.3113,10.4064,11.3113,356900.0],["2017-11-03",11.2736,11.3113,10.8589,10.8966,181100.0],["2017-11-06",10.9343,11.0097,10.7835,10.972,270700.0],["2017-11-07",11.0097,11.0851,10.7081,10.7835,183300.0],["2017-11-08",10.7835,10.9343,10.5573,10.9343,215800.0],["2017-11-09",10.8966,10.972,10.6327,10.7081,231800.0],["2017-11-10",10.7458,10.9343,10.5573,10.7835,198600.0],["2017-11-13",10.7081,10.9343,10.5573,10.6704,150000.0],["2017-11-14",10.6327,10.7081,10.4818,10.5573,82800.0],["2017-11-15",10.5573,10.6704,10.2933,10.6327,113000.0],["2017-11-16",10.6327,10.7458,10.5573,10.6704,115800.0],["2017-11-17",10.7081,10.7835,10.6327,10.7081,90800.0],["2017-11-20",10.6704,10.7684,10.5573,10.595,151600.0],["2017-11-21",10.6327,10.9343,10.595,10.8589,153900.0],["2017-11-22",10.8589,10.972,10.595,10.7835,90200.0],["2017-11-24",10.7835,10.7835,10.595,10.7835,78400.0],["2017-11-27",10.7458,10.7835,10.595,10.7081,51500.0],["2017-11-28",10.7081,10.7081,10.4819,10.4819,200800.0],["2017-11-29",10.5196,10.6327,10.4064,10.595,117700.0],["2017-11-30",10.595,10.7307,10.4064,10.6704,345200.0],["2017-12-01",10.5573,10.6327,10.2179,10.4064,406900.0],["2017-12-04",10.4441,10.4818,10.1425,10.2179,159900.0],["2017-12-05",10.2179,10.3159,9.9917,10.1048,194800.0],["2017-12-06",10.0671,10.1802,9.8861,10.1802,138600.0],["2017-12-07",10.2179,10.2556,10.0671,10.1651,102200.0],["2017-12-08",10.2556,10.2556,10.0294,10.0671,94500.0],["2017-12-11",9.9917,10.0671,9.8861,9.954,218700.0],["2017-12-12",10.0294,10.1048,9.954,10.0294,214800.0],["2017-12-13",10.0294,10.2028,9.9163,10.1048,186300.0],["2017-12-14",10.1802,10.1802,9.9917,10.0294,117200.0],["2017-12-15",10.0294,10.1048,9.5015,9.7278,276200.0],["2017-12-18",9.7655,9.9163,9.6901,9.8786,545800.0],["2017-12-19",9.8786,10.5196,9.8786,10.2933,183900.0],["2017-12-20",10.2933,10.5573,10.2933,10.3687,189800.0],["2017-12-21",10.331,10.5573,10.2556,10.3687,167000.0],["2017-12-22",10.4064,10.7835,10.4064,10.7081,315200.0],["2017-12-26",10.7271,10.9249,10.6891,10.8793,102000.0],["2017-12-27",10.9173,11.0314,10.7651,10.8793,106400.0],["2017-12-28",10.8412,11.1075,10.7271,10.8412,169700.0],["2017-12-29",10.8412,10.9553,10.7271,10.8793,81800.0],["2018-01-02",10.8793,11.0314,10.7271,10.8793,470400.0],["2018-01-03",10.8793,11.0314,10.7651,10.9173,187000.0],["2018-01-04",10.8793,10.9173,10.613,10.7271,149700.0],["2018-01-05",10.7651,10.8412,10.613,10.7651,82000.0],["2018-01-08",10.6891,10.8412,10.6891,10.7651,96400.0],["2018-01-09",10.8412,10.9553,10.7651,10.7651,113400.0],["2018-01-10",10.8032,10.9553,10.7271,10.7271,127000.0],["2018-01-11",10.7651,11.0542,10.6891,10.9401,123500.0],["2018-01-12",10.9934,11.2977,10.8793,11.2216,124800.0],["2018-01-16",11.2596,11.3357,10.8412,10.9553,110300.0],["2018-01-17",10.9553,11.1075,10.8793,11.0694,172400.0],["2018-01-18",11.0314,11.1455,10.8412,10.9553,152300.0],["2018-01-19",10.9173,11.2977,10.8793,11.2596,155300.0],["2018-01-22",11.2216,11.2977,11.0314,11.1075,78200.0],["2018-01-23",11.1075,11.1836,10.9021,10.9782,74700.0],["2018-01-24",10.9934,11.1836,10.9173,10.9553,144500.0],["2018-01-25",11.0314,11.0314,10.864,10.9934,126300.0],["2018-01-26",11.0314,11.1075,10.8488,10.9934,105100.0],["2018-01-29",11.0314,11.1455,10.9173,11.1075,135200.0],["2018-01-30",11.1836,11.2977,11.1075,11.2216,199100.0],["2018-01-31",11.2216,11.3357,11.1075,11.1836,179100.0],["2018-02-01",11.1455,11.2596,10.7271,10.8032,181100.0],["2018-02-02",10.7651,10.8032,10.5369,10.651,157500.0],["2018-02-05",10.5749,10.651,10.0804,10.1185,189800.0],["2018-02-06",10.0043,10.1565,9.7761,10.0043,194900.0],["2018-02-07",10.0043,10.0804,9.5098,9.8902,266600.0],["2018-02-08",9.9283,9.9283,9.3957,9.4718,232700.0],["2018-02-09",9.5859,9.7381,9.4338,9.662,285500.0],["2018-02-12",9.7381,9.8522,9.5479,9.662,111000.0],["2018-02-13",9.7,9.8141,9.5479,9.7,154100.0],["2018-02-14",9.662,10.1945,9.5859,10.1185,191200.0],["2018-02-15",10.2326,10.3467,9.7381,10.0043,156700.0],["2018-02-16",10.9553,11.1836,10.0044,10.2706,310000.0],["2018-02-20",10.3087,10.3847,9.7,9.8902,348800.0],["2018-02-21",9.9283,10.3847,9.8522,10.3087,220400.0],["2018-02-22",10.3847,10.5369,10.3087,10.4228,216900.0],["2018-02-23",10.5369,10.5749,10.0804,10.3087,210100.0],["2018-02-26",10.3467,10.4608,10.2326,10.3467,127800.0],["2018-02-27",10.3847,10.4228,10.1033,10.1945,93400.0],["2018-02-28",10.2326,10.2326,9.9663,10.0424,119700.0],["2018-03-01",10.0424,10.0804,9.7381,9.8142,132500.0],["2018-03-02",9.8142,9.9663,9.624,9.8902,52000.0],["2018-03-05",9.8522,10.0043,9.624,9.662,154200.0],["2018-03-06",9.662,10.3087,9.662,10.1185,259500.0],["2018-03-07",9.9663,9.9663,9.1675,9.5859,347000.0],["2018-03-08",9.624,9.7761,9.624,9.662,194500.0],["2018-03-09",9.7,9.9891,9.662,9.8902,142300.0],["2018-03-12",9.9283,9.9663,9.6468,9.7,92500.0],["2018-03-13",9.7761,9.8902,9.7381,9.7761,110000.0],["2018-03-14",9.8522,9.8902,9.7,9.8142,133800.0],["2018-03-15",9.8522,9.8522,9.5479,9.5479,83500.0],["2018-03-16",9.624,10.2326,9.5479,10.0424,439900.0],["2018-03-19",10.0043,10.2326,9.7381,9.8142,203400.0],["2018-03-20",9.9663,10.0272,9.7761,9.9663,208300.0],["2018-03-21",9.9663,10.2706,9.8142,10.1185,211600.0],["2018-03-22",10.0804,10.1185,9.662,9.7,199800.0],["2018-03-23",9.7761,9.837,9.3957,9.4338,305600.0],["2018-03-26",9.5859,9.5859,9.4338,9.5479,182200.0],["2018-03-27",9.6439,9.6439,9.4134,9.5287,122400.0],["2018-03-28",9.5287,9.6055,9.4134,9.4902,122200.0],["2018-03-29",9.5671,9.6286,9.4518,9.5671,84900.0],["2018-04-02",9.5671,9.6439,9.375,9.5287,210600.0],["2018-04-03",9.5671,9.6055,9.4518,9.5287,243700.0],["2018-04-04",9.4902,9.836,9.4134,9.7976,139900.0],["2018-04-05",9.8745,9.9897,9.7592,9.836,78000.0],["2018-04-06",9.7592,9.8975,9.6055,9.6824,75500.0],["2018-04-09",9.6824,9.9897,9.6824,9.9897,141700.0],["2018-04-10",10.0666,10.2203,9.9897,10.1434,148600.0],["2018-04-11",10.1434,10.3355,10.105,10.2587,64800.0],["2018-04-12",10.2971,10.3355,10.2203,10.2971,107600.0],["2018-04-13",10.3355,10.3355,10.1434,10.2203,96400.0],["2018-04-16",10.2971,10.5276,10.2971,10.4892,110000.0],["2018-04-17",10.6045,10.7812,10.4124,10.5276,165100.0],["2018-04-18",10.6045,10.7582,10.4892,10.6429,114600.0],["2018-04-19",10.6813,10.7966,10.5661,10.6813,126200.0],["2018-04-20",10.6813,10.7197,10.4508,10.5276,104700.0],["2018-04-23",10.5661,10.6813,10.4354,10.4892,131800.0],["2018-04-24",10.6045,10.6429,10.3432,10.4124,95100.0],["2018-04-25",10.4124,10.4508,10.2203,10.374,50200.0],["2018-04-26",10.3355,10.397,10.1665,10.3355,149700.0],["2018-04-27",10.374,10.4892,10.2587,10.374,106700.0],["2018-04-30",10.3739,10.4124,10.2203,10.2971,116800.0],["2018-05-01",10.2587,10.2587,10.0128,10.2203,152100.0],["2018-05-02",10.2587,10.5276,10.1818,10.2587,187700.0],["2018-05-03",10.2203,10.2971,9.9897,10.1434,178100.0],["2018-05-04",10.0666,10.7582,9.9513,10.4124,121800.0],["2018-05-07",10.5276,10.7582,10.374,10.5276,289000.0],["2018-05-08",10.5276,11.1424,10.4508,10.9887,452100.0],["2018-05-09",10.9887,11.0655,10.8581,11.0271,323800.0],["2018-05-10",11.104,11.5266,11.0271,11.1808,349900.0],["2018-05-11",11.4113,11.6803,11.2039,11.4498,455300.0],["2018-05-14",11.5266,11.834,11.4113,11.6035,372800.0],["2018-05-15",11.6419,11.834,11.4882,11.6035,391200.0],["2018-05-16",11.6419,12.2951,11.6419,12.2566,606400.0],["2018-05-17",12.2951,12.4872,12.1414,12.3335,270800.0],["2018-05-18",12.3719,12.4103,12.1029,12.2951,268000.0],["2018-05-21",12.2566,12.5486,12.1414,12.4487,232900.0],["2018-05-22",12.564,12.6024,12.3719,12.4103,143700.0],["2018-05-23",12.3335,12.5256,11.9723,12.5025,203900.0],["2018-05-24",12.4487,12.6793,12.2797,12.5256,283400.0],["2018-05-25",12.4487,12.6409,12.2566,12.4103,181500.0],["2018-05-29",12.3335,12.5256,12.2566,12.4487,274100.0],["2018-05-30",12.4872,12.6793,12.2951,12.3335,307900.0],["2018-05-31",12.3719,12.4872,12.2951,12.3335,184200.0],["2018-06-01",12.3719,12.4872,12.2566,12.3719,245800.0],["2018-06-04",12.4487,12.4872,12.2951,12.3335,138300.0],["2018-06-05",12.3719,12.4872,12.2951,12.4487,316700.0],["2018-06-06",12.5256,12.7561,12.5256,12.6024,222300.0],["2018-06-07",12.6409,13.0251,12.6024,12.833,272900.0],["2018-06-08",12.7945,12.9482,12.7177,12.8714,221500.0],["2018-06-11",12.9098,13.0635,12.8022,12.8714,175800.0],["2018-06-12",12.8714,12.9098,12.7177,12.7945,161500.0],["2018-06-13",12.8714,12.8714,12.5256,12.6409,123500.0],["2018-06-14",12.564,13.5246,12.395,12.6793,161900.0],["2018-06-15",12.6409,12.833,12.4103,12.6793,276300.0],["2018-06-18",12.6024,12.6793,12.5256,12.6024,117700.0],["2018-06-19",12.564,12.6024,12.3719,12.3719,107200.0],["2018-06-20",13.0635,13.0635,12.4103,12.833,193400.0],["2018-06-21",12.9098,12.9867,12.6793,12.9867,259700.0],["2018-06-22",13.0251,13.1634,12.7945,12.9867,203700.0],["2018-06-25",12.9098,13.1788,12.8714,13.0251,263100.0],["2018-06-26",13.0831,13.7412,12.5412,13.5476,339400.0],["2018-06-27",13.5863,13.6637,13.3928,13.5476,271900.0],["2018-06-28",13.5863,13.625,13.3928,13.5476,168600.0],["2018-06-29",13.625,13.625,13.3928,13.5476,170400.0],["2018-07-02",13.4702,13.5089,13.1605,13.5089,156300.0],["2018-07-03",13.4702,13.5089,13.0831,13.1993,110300.0],["2018-07-05",13.2767,13.6637,13.1605,13.5476,371600.0],["2018-07-06",13.5089,13.625,13.3541,13.4315,168100.0],["2018-07-09",13.4702,13.6637,13.3928,13.5089,225000.0],["2018-07-10",13.4702,13.5476,13.3386,13.3541,139900.0],["2018-07-11",13.2767,13.3541,13.0444,13.0444,93800.0],["2018-07-12",13.0831,13.238,13.0444,13.1605,127500.0],["2018-07-13",13.1993,13.625,13.1993,13.4315,195600.0],["2018-07-16",13.5089,13.5476,13.3154,13.4702,186000.0],["2018-07-17",13.4315,13.896,13.4315,13.7412,295700.0],["2018-07-18",13.6637,13.8573,13.625,13.7025,339300.0],["2018-07-19",13.625,13.7799,13.5631,13.687,221300.0],["2018-07-20",13.625,13.6637,13.3154,13.3928,257600.0],["2018-07-23",13.4315,13.4702,13.1605,13.3154,226600.0],["2018-07-24",13.3541,13.3928,13.1605,13.1605,116400.0],["2018-07-25",13.1605,13.3541,12.8509,12.967,195100.0],["2018-07-26",12.9283,13.1218,12.7348,13.0831,226600.0],["2018-07-27",12.2703,13.3154,11.9606,13.238,508100.0],["2018-07-30",13.4315,14.1669,13.3928,13.5089,459200.0],["2018-07-31",13.625,14.0895,13.625,13.896,515900.0],["2018-08-01",13.9347,14.5153,13.8573,14.3218,610800.0],["2018-08-02",14.2444,14.3063,13.9347,13.9734,258900.0],["2018-08-03",13.9347,14.0895,13.7025,13.8573,260400.0],["2018-08-06",13.896,13.9889,13.7799,13.9347,179600.0],["2018-08-07",14.0508,14.1669,13.8573,13.896,270200.0],["2018-08-08",13.9347,14.0121,13.7566,13.8186,176600.0],["2018-08-09",13.8573,14.0508,13.8418,13.9347,225800.0],["2018-08-10",13.8186,13.9347,13.625,13.6637,171300.0],["2018-08-13",13.625,13.7799,13.4315,13.625,218800.0],["2018-08-14",13.625,13.7799,13.5631,13.7799,233200.0],["2018-08-15",13.8186,13.896,13.238,13.3541,175700.0],["2018-08-16",13.4315,13.5089,13.2767,13.3541,179600.0],["2018-08-17",13.3541,13.4702,13.2767,13.3541,181900.0],["2018-08-20",13.3154,13.625,13.3154,13.4702,203900.0],["2018-08-21",13.5476,13.9734,13.5089,13.8186,336000.0],["2018-08-22",13.8186,13.896,13.6096,13.7412,165800.0],["2018-08-23",13.8186,13.9347,13.625,13.7025,204100.0],["2018-08-24",13.7025,13.8573,13.6096,13.7025,165900.0],["2018-08-27",13.7799,14.1282,13.7025,13.7412,208400.0],["2018-08-28",13.896,14.1282,13.8573,13.9734,155400.0],["2018-08-29",14.0121,14.0586,13.7412,13.8186,134500.0],["2018-08-30",13.8186,13.9347,13.7025,13.7412,145900.0],["2018-08-31",13.7412,13.9734,13.625,13.7025,137200.0],["2018-09-04",13.7025,13.9347,13.3541,13.7025,345000.0],["2018-09-05",13.6637,13.8418,13.5167,13.7412,204800.0],["2018-09-06",13.7799,13.8573,13.5476,13.625,156100.0],["2018-09-07",13.5863,13.6096,13.3154,13.3154,162300.0],["2018-09-10",13.3928,13.6637,13.1605,13.5863,312700.0],["2018-09-11",13.5863,13.6637,13.4315,13.4315,169500.0],["2018-09-12",13.4315,13.5476,13.1993,13.2767,210600.0],["2018-09-13",13.3541,13.625,13.1605,13.5089,167900.0],["2018-09-14",13.5476,13.7799,13.4934,13.6637,132800.0],["2018-09-17",13.625,13.7025,13.4315,13.4702,112200.0],["2018-09-18",13.4315,13.5089,13.1218,13.1218,169300.0],["2018-09-19",13.1218,13.2225,12.6186,12.8122,264000.0],["2018-09-20",12.8896,12.9283,12.5412,12.6573,235600.0],["2018-09-21",12.6186,13.2767,12.6186,13.2767,697300.0],["2018-09-24",13.1605,13.1993,12.7735,12.8896,227000.0],["2018-09-25",12.9481,12.9481,12.5191,12.7921,313700.0],["2018-09-26",12.8701,13.4707,12.8311,13.4161,455500.0],["2018-09-27",13.4941,13.5331,13.1041,13.1821,208800.0],["2018-09-28",13.1041,13.3381,12.9091,13.1041,248300.0],["2018-10-01",13.1509,13.3537,12.8545,13.0261,262800.0],["2018-10-02",13.0183,13.2055,12.5347,12.5737,206000.0],["2018-10-03",12.6127,12.8077,12.3085,12.7921,410000.0],["2018-10-04",12.9169,14.8123,12.9169,14.7499,1299200.0],["2018-10-05",14.8825,14.9293,14.1961,14.3677,531300.0],["2018-10-08",14.2351,14.5861,14.2351,14.4457,259600.0],["2018-10-09",14.4457,14.7187,14.0245,14.0635,483000.0],["2018-10-10",13.9387,14.1025,13.1353,13.1665,433600.0],["2018-10-11",13.2055,13.2757,12.8233,13.1119,434400.0],["2018-10-12",13.3381,13.5097,12.8935,12.9013,302400.0],["2018-10-15",12.9637,13.3849,12.8779,13.3459,214000.0],["2018-10-16",13.4629,13.6111,13.2055,13.6033,274400.0],["2018-10-17",13.5331,13.5799,13.0417,13.1899,169500.0],["2018-10-18",13.2601,13.7359,13.1587,13.6969,392300.0],["2018-10-19",13.8685,13.9309,13.6813,13.7983,296300.0],["2018-10-22",13.9231,14.3443,13.8061,13.8763,449500.0],["2018-10-23",13.7671,14.1025,13.5721,13.8217,307800.0],["2018-10-24",13.7827,13.8451,13.2991,13.3381,203100.0],["2018-10-25",13.4473,13.7515,13.2679,13.4395,260100.0],["2018-10-26",12.7687,12.8155,11.3959,12.2695,1167700.0],["2018-10-29",12.3709,12.6361,11.6065,11.6143,832600.0],["2018-10-30",11.6533,11.7313,11.2711,11.5987,570900.0],["2018-10-31",11.6611,12.0355,11.5675,11.8639,381500.0],["2018-11-01",11.9575,12.0823,11.4583,11.6533,457100.0],["2018-11-02",11.7001,11.8171,11.1229,11.3179,437200.0],["2018-11-05",11.3101,11.6065,11.2477,11.4193,298000.0],["2018-11-06",11.4115,11.4739,11.1385,11.1619,167500.0],["2018-11-07",11.2399,11.8327,11.1151,11.7781,334100.0],["2018-11-08",11.7235,11.7235,11.1697,11.2009,162600.0],["2018-11-09",11.1931,11.1931,10.6003,10.6939,164300.0],["2018-11-12",10.6081,10.6783,10.0855,10.2025,310100.0],["2018-11-13",10.1713,10.4053,10.0777,10.2181,269400.0],["2018-11-14",10.3273,10.4365,10.0621,10.2181,126600.0],["2018-11-15",10.1557,10.2259,10.0309,10.0933,227700.0],["2018-11-16",10.0621,10.1557,9.9217,9.9529,155600.0],["2018-11-19",9.9061,9.9373,9.6721,9.6721,175800.0],["2018-11-20",9.4069,9.6643,9.2509,9.2899,228200.0],["2018-11-21",9.3679,9.5941,9.3679,9.4147,130200.0],["2018-11-23",9.2977,9.3913,9.2197,9.2275,66000.0],["2018-11-26",9.3367,9.4849,9.2197,9.2275,160100.0],["2018-11-27",9.3289,9.3679,9.1963,9.2821,165900.0],["2018-11-28",9.3289,9.5005,8.9389,9.4927,356400.0],["2018-11-29",9.4381,9.8359,9.4225,9.5785,168100.0],["2018-11-30",9.5239,9.6331,9.3133,9.5473,212600.0],["2018-12-03",9.7033,9.8203,9.5317,9.7423,204200.0],["2018-12-04",9.7345,9.8827,9.4459,9.4615,301600.0],["2018-12-06",9.3679,9.6955,9.0403,9.6799,311900.0],["2018-12-07",9.7111,9.8593,9.3445,9.3445,268400.0],["2018-12-10",9.3679,9.4381,9.0325,9.1495,230100.0],["2018-12-11",9.1729,9.2275,8.8375,8.8687,219800.0],["2018-12-12",9.0461,9.4641,9.0461,9.2275,192200.0],["2018-12-13",9.2275,9.3064,8.8253,8.8647,198000.0],["2018-12-14",8.8016,8.9988,8.8016,8.9672,165300.0],["2018-12-17",8.9751,8.9751,8.636,8.6912,216600.0],["2018-12-18",8.7701,9.125,8.5335,8.5571,162400.0],["2018-12-19",8.5493,8.7385,8.2496,8.3205,283900.0],["2018-12-20",8.3205,8.3915,7.7763,7.8868,469600.0],["2018-12-21",7.871,8.0287,7.6028,7.6344,321700.0],["2018-12-24",7.6344,7.7527,7.382,7.6817,258200.0],["2018-12-26",7.7369,8.1628,7.5634,8.1313,175200.0],["2018-12-27",8.0366,8.1313,7.9104,8.1076,155900.0],["2018-12-28",8.1628,8.2338,7.8237,8.147,287000.0],["2018-12-31",8.2101,8.2496,7.8552,8.2338,188300.0],["2019-01-02",8.147,8.4388,7.9814,8.3994,149400.0],["2019-01-03",8.3757,8.4546,8.076,8.2417,162300.0],["2019-01-04",8.3126,8.5019,8.289,8.4862,107800.0],["2019-01-07",8.5019,8.636,8.3836,8.5966,140600.0],["2019-01-08",8.6202,8.7149,8.3679,8.494,255500.0],["2019-01-09",8.5493,8.8884,8.4231,8.8253,203400.0],["2019-01-10",8.7937,9.0934,8.707,9.054,136100.0],["2019-01-11",9.0461,9.2669,8.983,9.1486,124600.0],["2019-01-14",9.1408,9.1881,8.9909,9.0777,113800.0],["2019-01-15",9.1092,9.2669,9.0777,9.2512,183200.0],["2019-01-16",10.45,11.1834,10.308,11.002,3139900.0],["2019-01-17",10.8206,11.7276,10.7418,11.4121,9416200.0],["2019-01-18",11.3569,11.8144,11.3412,11.6487,1170500.0],["2019-01-22",11.5935,11.6882,11.3491,11.5226,792600.0],["2019-01-23",11.5935,11.5935,10.9863,11.0809,802300.0],["2019-01-24",11.0809,11.3569,11.0651,11.2229,340100.0],["2019-01-25",11.215,11.5304,11.215,11.2938,333400.0],["2019-01-28",11.2938,11.3254,11.1361,11.2623,331900.0],["2019-01-29",11.4437,11.4437,11.0494,11.4043,409500.0],["2019-01-30",11.5383,11.5383,11.1992,11.2702,346000.0],["2019-01-31",11.3175,11.6645,11.1755,11.6487,575400.0],["2019-02-01",11.7197,11.7197,11.2623,11.3569,268100.0],["2019-02-04",11.3648,11.4595,11.2308,11.4437,263300.0],["2019-02-05",11.4358,11.6172,11.2781,11.5541,312800.0],["2019-02-06",11.5304,11.7513,11.491,11.7118,321400.0],["2019-02-07",11.6882,11.7828,11.4595,11.7434,430000.0],["2019-02-08",11.704,11.7276,11.4043,11.5462,381200.0],["2019-02-11",11.5699,11.6093,11.3254,11.3333,230200.0],["2019-02-12",11.42,11.9169,11.3491,11.8223,484700.0],["2019-02-13",11.909,12.0983,11.7907,12.0983,399300.0],["2019-02-14",12.0825,12.0983,11.6093,11.8065,932100.0],["2019-02-15",11.7355,12.4453,11.3333,11.8144,719300.0],["2019-02-19",11.8459,12.1614,11.6093,11.6487,571900.0],["2019-02-20",11.6566,12.1614,11.5778,12.0037,549800.0],["2019-02-21",11.9958,12.0825,11.4516,11.6093,372200.0],["2019-02-22",11.6645,11.7671,11.5383,11.5541,213600.0],["2019-02-25",11.6566,11.909,11.6093,11.8301,343100.0],["2019-02-26",11.838,11.8854,11.4989,11.6251,273100.0],["2019-02-27",11.6409,11.6487,11.3648,11.5226,360700.0],["2019-02-28",11.5226,11.5541,11.1046,11.2938,498400.0],["2019-03-01",11.3648,11.3964,11.0415,11.2623,325900.0],["2019-03-04",11.3096,11.3727,11.1677,11.2702,327400.0],["2019-03-05",11.2386,11.2465,11.073,11.1992,295000.0],["2019-03-06",11.1992,11.1992,10.7654,10.7891,291800.0],["2019-03-07",10.797,10.797,10.5367,10.6314,245200.0],["2019-03-08",10.5604,10.6708,10.4105,10.5919,97300.0],["2019-03-11",10.6471,10.9389,10.6156,10.8364,305900.0],["2019-03-12",10.8522,10.9074,10.6866,10.7812,298300.0],["2019-03-13",10.8285,10.9626,10.7891,10.8206,240800.0],["2019-03-14",10.8443,10.8522,10.6077,10.655,192400.0],["2019-03-15",10.6866,11.2386,10.4973,10.9626,689200.0],["2019-03-18",10.9547,11.144,10.9311,11.0415,282900.0],["2019-03-19",11.1203,11.1519,10.8285,10.868,210300.0],["2019-03-20",10.9153,10.9784,10.6471,10.8837,203100.0],["2019-03-21",10.8601,11.1834,10.7575,11.144,275800.0],["2019-03-22",11.0494,11.1125,10.6629,10.7181,157300.0],["2019-03-25",10.7418,10.7575,10.4815,10.7418,295100.0],["2019-03-26",10.8094,10.9049,10.5229,10.5786,235300.0],["2019-03-27",10.6343,10.8254,10.6025,10.8015,238900.0],["2019-03-28",10.8333,10.9766,10.6821,10.889,177600.0],["2019-03-29",11.0005,11.0084,10.69,10.7537,201900.0],["2019-04-01",10.8651,11.1278,10.8094,11.096,199900.0],["2019-04-02",11.1039,11.1437,10.9368,11.0243,220700.0],["2019-04-03",11.0403,11.3029,11.0084,11.287,359800.0],["2019-04-04",11.2791,11.4223,11.1995,11.3268,164100.0],["2019-04-05",11.3666,11.3666,11.1597,11.2233,169600.0],["2019-04-08",11.2233,11.2472,11.0562,11.1597,140200.0],["2019-04-09",11.1278,11.1517,10.9368,11.0323,221100.0],["2019-04-10",11.0403,11.3985,10.9607,11.2711,249300.0],["2019-04-11",11.3427,11.7009,11.1995,11.6452,317500.0],["2019-04-12",11.693,11.8124,11.6293,11.7407,294000.0],["2019-04-15",11.8124,11.8124,11.494,11.5577,324000.0],["2019-04-16",11.494,11.8203,11.3348,11.8124,246000.0],["2019-04-17",11.9238,11.9238,11.5417,11.5656,403100.0],["2019-04-18",11.6213,11.6452,11.1915,11.3825,299100.0],["2019-04-22",11.3268,11.3905,11.088,11.1199,284100.0],["2019-04-23",11.1915,11.287,11.0243,11.2233,317000.0],["2019-04-24",11.2233,11.295,11.088,11.2472,235700.0],["2019-04-25",11.3109,11.3746,10.8811,10.9049,252700.0],["2019-04-26",10.9447,11.1119,10.8492,11.0721,286400.0],["2019-04-29",11.096,11.3029,11.0641,11.2472,259800.0],["2019-04-30",11.2154,11.3905,11.2154,11.2711,244300.0],["2019-05-01",11.3348,11.4383,11.1835,11.1835,428500.0],["2019-05-02",11.1597,11.2074,11.0084,11.1995,303200.0],["2019-05-03",11.3507,13.9297,11.3427,13.8501,1429200.0],["2019-05-06",13.9456,14.057,13.2053,14.0252,693200.0],["2019-05-07",13.9217,14.1207,13.7068,13.8501,513400.0],["2019-05-08",13.6909,13.8899,13.5317,13.6272,559400.0],["2019-05-09",13.4441,13.7546,13.3247,13.5078,385500.0],["2019-05-10",13.6988,13.6988,13.1894,13.4998,280400.0],["2019-05-13",13.1655,13.277,12.9745,13.0621,246000.0],["2019-05-14",13.1576,13.3486,13.0302,13.1974,254500.0],["2019-05-15",13.1019,13.1576,12.9188,13.1098,298300.0],["2019-05-16",13.078,13.3486,12.9825,13.0541,390000.0],["2019-05-17",12.9267,13.1735,12.7755,12.8551,590900.0],["2019-05-20",12.8551,12.8551,12.5049,12.5526,253000.0],["2019-05-21",12.6322,12.68,12.5128,12.5287,253300.0],["2019-05-22",12.4253,12.4889,12.1069,12.2342,386200.0],["2019-05-23",12.0591,12.2342,11.4223,11.486,467200.0],["2019-05-24",11.5497,11.7407,11.4383,11.6452,676200.0],["2019-05-28",11.6293,11.9158,11.6293,11.7248,366900.0],["2019-05-29",11.6213,11.6452,11.2711,11.3666,326800.0],["2019-05-30",11.3746,11.5417,11.2393,11.287,253900.0],["2019-05-31",11.1915,11.4223,10.897,11.4064,635900.0],["2019-06-03",11.4621,11.5975,11.2472,11.3746,319800.0],["2019-06-04",11.4144,11.9158,11.4064,11.884,247300.0],["2019-06-05",11.7646,11.9318,11.486,11.7089,266000.0],["2019-06-06",11.7169,11.8203,11.5736,11.7089,226100.0],["2019-06-07",11.7805,12.1148,11.7009,12.0352,263100.0],["2019-06-10",12.1706,12.2263,12.0352,12.1387,259800.0],["2019-06-11",12.29,12.473,12.1865,12.2422,208000.0],["2019-06-12",12.1865,12.3775,12.1785,12.2581,440900.0],["2019-06-13",12.3218,12.4571,12.1387,12.2342,319500.0],["2019-06-14",12.2979,12.3775,12.1387,12.1944,657300.0],["2019-06-17",12.2422,12.3696,12.1467,12.1626,251400.0],["2019-06-18",12.2502,12.3696,12.0034,12.0591,289800.0],["2019-06-19",12.0512,12.2502,11.876,11.884,253100.0],["2019-06-20",12.0512,12.2263,12.0193,12.0989,240100.0],["2019-06-21",12.0973,12.3865,11.9367,12.3062,518200.0],["2019-06-24",12.3785,12.3785,11.9929,12.1053,190800.0],["2019-06-25",12.0812,12.0973,11.8563,11.8724,204000.0],["2019-06-26",11.9768,12.2178,11.9447,12.1455,109100.0],["2019-06-27",12.2098,12.3383,12.1134,12.1937,142400.0],["2019-06-28",12.1857,12.4749,12.1535,12.4267,298900.0],["2019-07-01",12.7239,12.7239,12.4909,12.6596,221600.0],["2019-07-02",12.6435,12.6435,12.2419,12.3544,197400.0],["2019-07-03",12.4508,12.4508,12.2178,12.274,224100.0],["2019-07-05",11.6475,12.2017,11.6475,12.0732,270800.0],["2019-07-08",11.9527,12.0572,11.8162,11.9849,203800.0],["2019-07-09",11.8483,11.9045,11.3824,11.4708,391100.0],["2019-07-10",11.4627,11.5672,11.3744,11.4306,397500.0],["2019-07-11",11.4065,11.4065,10.7076,10.7478,677300.0],["2019-07-12",10.8121,11.0611,10.7719,10.9406,279400.0],["2019-07-15",10.9326,10.9888,10.6354,10.788,195900.0],["2019-07-16",10.539,10.8442,10.4908,10.6193,492000.0],["2019-07-17",10.6193,10.6273,10.3703,10.4185,431100.0],["2019-07-18",10.3863,10.3944,10.2257,10.306,687000.0],["2019-07-19",10.2016,10.6273,10.1936,10.5631,416700.0],["2019-07-22",10.5952,10.5952,10.3783,10.4345,243400.0],["2019-07-23",10.4827,10.5631,10.3783,10.4024,412600.0],["2019-07-24",10.3944,10.6916,10.3944,10.6434,239500.0],["2019-07-25",10.6273,10.6273,10.306,10.3462,256300.0],["2019-07-26",10.2819,10.2819,9.9044,10.0249,216800.0],["2019-07-29",10.0008,10.0891,9.9044,10.049,269000.0],["2019-07-30",10.0008,10.6354,9.9526,10.6273,454900.0],["2019-07-31",10.5309,10.6193,10.2257,10.4667,503900.0],["2019-08-01",10.3301,10.5149,9.8321,9.8642,745700.0],["2019-08-02",9.3501,10.1855,9.3501,9.9044,691600.0],["2019-08-05",9.4786,9.808,9.318,9.3983,659700.0],["2019-08-06",9.3983,9.5349,8.9083,9.3581,581800.0],["2019-08-07",9.2698,9.5429,9.1573,9.3421,246100.0],["2019-08-08",9.4947,9.559,9.334,9.5108,452900.0],["2019-08-09",9.4867,9.4867,9.1734,9.2457,325600.0],["2019-08-12",9.2136,9.2377,8.9645,9.1011,302900.0],["2019-08-13",9.077,9.3501,8.9726,9.2537,341500.0],["2019-08-14",9.1573,9.1573,8.7878,8.828,282800.0],["2019-08-15",8.8039,8.8119,8.4986,8.5629,351700.0],["2019-08-16",8.6432,8.9967,8.6432,8.9645,242700.0],["2019-08-19",9.1332,9.1975,9.0127,9.1413,268100.0],["2019-08-20",9.0931,9.2136,8.9565,9.0609,339400.0],["2019-08-21",9.2216,9.2216,8.9806,9.0529,215000.0],["2019-08-22",9.1091,9.1493,8.9726,9.069,219100.0],["2019-08-23",9.0127,9.069,8.7878,8.9163,296500.0],["2019-08-26",9.0288,9.0931,8.8922,8.9886,194000.0],["2019-08-27",9.1252,9.2377,9.0208,9.1011,209800.0],["2019-08-28",9.0609,9.4304,8.9244,9.2939,317800.0],["2019-08-29",9.4224,9.7839,9.3903,9.7357,230100.0],["2019-08-30",9.824,9.9847,9.6072,9.6714,146200.0],["2019-09-03",9.5991,9.6232,9.3822,9.4224,299000.0],["2019-09-04",9.4867,9.6714,9.4786,9.5911,131400.0],["2019-09-05",9.7116,10.049,9.7116,9.8481,204100.0],["2019-09-06",9.8963,9.9606,9.7999,9.8562,225000.0],["2019-09-09",9.9044,10.2658,9.9044,10.2578,247500.0],["2019-09-10",10.2739,10.4345,10.1936,10.4345,238900.0],["2019-09-11",10.3622,10.6193,10.2337,10.6113,223900.0],["2019-09-12",10.6595,10.6595,10.2739,10.3381,414800.0],["2019-09-13",10.4104,10.7398,10.3542,10.6273,268900.0],["2019-09-16",10.6595,10.8442,10.6595,10.8362,230500.0],["2019-09-17",10.8281,10.9406,10.7317,10.8763,302200.0],["2019-09-18",10.8924,10.8924,10.298,10.5309,240300.0],["2019-09-19",10.5068,10.5068,10.0409,10.2176,343000.0],["2019-09-20",10.2658,10.4345,10.1614,10.2819,851200.0],["2019-09-23",10.2498,10.7398,10.2096,10.6916,256100.0],["2019-09-24",10.7062,10.7468,10.0893,10.1137,219300.0],["2019-09-25",10.1867,10.3815,10.1218,10.1786,214500.0],["2019-09-26",10.1786,10.1786,9.8864,9.9919,139700.0],["2019-09-27",9.9676,10.1867,9.9189,9.9838,151800.0],["2019-09-30",10.0,10.2192,9.9513,10.1786,272200.0],["2019-10-01",10.2922,10.4465,9.6753,9.8052,211500.0],["2019-10-02",9.6916,9.8215,9.5617,9.6104,208400.0],["2019-10-03",9.5942,9.789,9.513,9.724,121900.0],["2019-10-04",9.7484,9.7971,9.5374,9.7646,131900.0],["2019-10-07",9.7484,9.9107,9.5779,9.5942,195100.0],["2019-10-08",9.5049,9.5861,9.2776,9.375,243600.0],["2019-10-09",9.4156,9.5292,8.8961,9.0098,317100.0],["2019-10-10",9.0341,9.2289,9.0098,9.1477,183200.0],["2019-10-11",9.2452,9.4643,9.1072,9.3588,431100.0],["2019-10-14",9.3344,9.3588,9.0179,9.0585,173200.0],["2019-10-15",9.0828,9.1477,8.9286,9.0747,218600.0],["2019-10-16",9.0747,9.1964,9.0098,9.1315,232600.0],["2019-10-17",9.1153,9.1965,9.0341,9.1559,221500.0],["2019-10-18",8.9286,9.1802,8.5796,9.1559,310100.0],["2019-10-21",9.302,9.6429,9.302,9.5049,175300.0],["2019-10-22",9.4887,9.6023,9.2776,9.5617,134500.0],["2019-10-23",9.6023,10.0244,9.5779,9.9919,202700.0],["2019-10-24",10.065,10.065,9.6753,9.7565,158000.0],["2019-10-25",9.6672,10.0163,9.6672,9.9432,160600.0],["2019-10-28",9.8945,10.1055,9.8945,9.9513,143800.0],["2019-10-29",9.927,10.065,9.862,9.9757,267000.0],["2019-10-30",9.862,10.0081,9.7159,9.9838,189200.0],["2019-10-31",9.927,9.927,9.5861,9.9026,169900.0],["2019-11-01",10.2435,10.7143,9.9513,10.3247,480200.0],["2019-11-04",10.3491,10.4465,10.2111,10.2435,331800.0],["2019-11-05",10.3734,10.7143,10.3085,10.6737,256600.0],["2019-11-06",10.6169,10.7224,10.3734,10.3734,164400.0],["2019-11-07",10.5439,10.6737,10.4383,10.5357,236700.0],["2019-11-08",10.414,10.4627,10.3409,10.4302,207400.0],["2019-11-11",10.3653,10.4952,10.3328,10.3815,140800.0],["2019-11-12",10.3734,10.5601,10.3328,10.5439,180200.0],["2019-11-13",10.4627,10.552,10.4221,10.5033,195500.0],["2019-11-14",10.4952,10.5682,10.414,10.414,121500.0],["2019-11-15",10.5276,10.552,10.2111,10.2273,179300.0],["2019-11-18",10.0893,10.2679,10.0893,10.1705,127700.0],["2019-11-19",10.2273,10.414,10.065,10.065,241800.0],["2019-11-20",10.0325,10.1137,9.789,9.8215,236300.0],["2019-11-21",9.8864,9.9189,9.7322,9.7322,189100.0],["2019-11-22",9.7646,9.9757,9.7646,9.9594,322200.0],["2019-11-25",10.0163,10.3572,10.0163,10.276,212000.0],["2019-11-26",10.2029,10.3085,10.1218,10.1461,125100.0],["2019-11-27",10.1948,10.3409,10.1461,10.1948,161200.0],["2019-11-29",10.1461,10.1867,10.0081,10.1705,90100.0],["2019-12-02",10.1786,10.2922,9.9513,9.9757,104500.0],["2019-12-03",9.862,9.9351,9.5779,9.5942,268100.0],["2019-12-04",9.7078,10.0487,9.6753,9.8296,216500.0],["2019-12-05",9.8539,9.8864,9.7565,9.789,106100.0],["2019-12-06",9.9026,10.0244,9.8215,9.8215,210000.0],["2019-12-09",9.8215,10.0568,9.8215,9.9594,190700.0],["2019-12-10",9.9594,10.0244,9.8702,9.9432,153000.0],["2019-12-11",9.9744,10.0729,9.9334,10.0154,164100.0],["2019-12-12",10.0154,10.2617,9.9251,10.1632,163500.0],["2019-12-13",10.1058,10.2125,9.9744,10.2125,291900.0],["2019-12-16",10.2617,10.3028,9.8513,10.0893,340600.0],["2019-12-17",10.0729,10.114,9.8513,9.8595,143900.0],["2019-12-18",9.8923,10.1222,9.7199,10.1222,159900.0],["2019-12-19",10.0647,10.0975,9.9826,9.9908,110500.0],["2019-12-20",10.0237,10.1386,9.8513,10.1057,1387500.0],["2019-12-23",10.1058,10.1304,9.8595,10.0975,183700.0],["2019-12-24",10.0975,10.4095,10.0565,10.4095,226300.0],["2019-12-26",10.4423,10.5573,10.2125,10.311,149300.0],["2019-12-27",10.3192,10.3192,10.1714,10.2864,100200.0],["2019-12-30",10.311,10.3438,10.1632,10.2207,148200.0],["2019-12-31",10.1878,10.352,10.0401,10.0975,624600.0],["2020-01-02",10.2043,10.3274,10.0893,10.1468,187100.0],["2020-01-03",9.9826,10.0154,9.8184,9.8513,192400.0],["2020-01-06",9.7692,9.843,9.4654,9.5803,290800.0],["2020-01-07",9.5147,9.7117,9.4818,9.6953,149000.0],["2020-01-08",9.6624,9.9662,9.6132,9.9087,247800.0],["2020-01-09",9.9087,9.9251,9.6789,9.7527,164000.0],["2020-01-10",9.7527,9.8102,9.5311,9.7199,208000.0],["2020-01-13",9.7363,10.114,9.7117,10.0893,196200.0],["2020-01-14",10.0647,10.1058,9.8348,10.0647,454000.0],["2020-01-15",10.0647,10.0893,9.8348,10.0072,276700.0],["2020-01-16",10.0319,10.5573,10.0319,10.4916,330100.0],["2020-01-17",10.5819,10.8774,10.5737,10.8774,299000.0],["2020-01-21",10.8856,10.8856,10.6476,10.7543,492200.0],["2020-01-22",10.8692,11.0334,10.7461,10.9021,260000.0],["2020-01-23",10.8446,10.8446,10.4177,10.5244,248600.0],["2020-01-24",10.508,10.508,9.9498,9.9744,224400.0],["2020-01-27",9.7692,9.8759,9.6789,9.802,161500.0],["2020-01-28",9.8923,9.9251,9.6214,9.6378,198400.0],["2020-01-29",9.7199,9.802,9.5968,9.605,171100.0],["2020-01-30",9.5065,9.5065,9.1535,9.3094,349100.0],["2020-01-31",9.2602,9.2602,8.9154,9.0385,340700.0],["2020-02-03",8.9729,9.1453,8.7594,8.8169,339000.0],["2020-02-04",8.9811,9.0221,8.6609,8.94,612000.0],["2020-02-05",8.9893,9.0385,8.8169,8.9729,253100.0],["2020-02-06",9.0303,9.0303,8.7676,8.8743,252200.0],["2020-02-07",8.743,8.9564,8.4721,8.6116,293500.0],["2020-02-10",8.5788,8.7758,8.5378,8.6855,305600.0],["2020-02-11",8.7594,9.1617,8.7512,9.0221,283000.0],["2020-02-12",9.1042,9.3997,8.9893,9.0303,208800.0],["2020-02-13",9.0057,9.0303,8.7594,8.7922,276200.0],["2020-02-14",8.6363,8.7102,7.8482,8.5378,802200.0],["2020-02-18",8.4967,8.6445,8.39,8.6199,648500.0],["2020-02-19",8.546,8.7184,8.4967,8.6363,288100.0],["2020-02-20",8.7019,9.0303,8.6363,8.6363,298700.0],["2020-02-21",8.6116,8.6527,8.3982,8.4803,180900.0],["2020-02-24",8.193,8.3243,8.0041,8.2915,351700.0],["2020-02-25",8.3736,8.4146,7.7332,7.7825,452000.0],["2020-02-26",7.881,7.881,7.5937,7.6101,273100.0],["2020-02-27",7.4377,7.4541,7.1504,7.2407,468200.0],["2020-02-28",6.978,7.3146,6.978,7.2735,349700.0],["2020-03-02",7.2899,7.3967,7.0847,7.3474,255700.0],["2020-03-03",7.4623,7.5773,7.1504,7.1832,187900.0],["2020-03-04",7.2899,7.4787,7.0847,7.4705,250400.0],["2020-03-05",7.2735,7.3638,6.9944,7.2571,296200.0],["2020-03-06",7.0026,7.2571,6.863,7.0437,239100.0],["2020-03-09",6.6824,6.9616,5.3033,6.0667,259900.0],["2020-03-10",6.469,6.5265,6.1242,6.5265,282200.0],["2020-03-11",6.3048,6.3048,5.8533,5.9354,326100.0],["2020-03-12",5.5495,6.313,5.4264,5.7466,373800.0],["2020-03-13",6.0503,6.4279,5.8205,6.2473,351600.0],["2020-03-16",5.6481,6.5921,5.6481,6.2063,316000.0],["2020-03-17",6.6414,7.4705,6.3623,6.9533,736700.0],["2020-03-18",6.5183,6.9123,6.0749,6.2309,296700.0],["2020-03-19",6.1488,6.9041,6.0996,6.5429,283200.0],["2020-03-20",6.5757,6.8713,5.9682,6.1652,421700.0],["2020-03-23",6.1981,6.4854,5.5413,5.607,352300.0],["2020-03-24",5.9153,6.0662,5.3791,5.664,248500.0],["2020-03-25",5.5467,6.3091,5.4797,5.8316,366200.0],["2020-03-26",5.8986,6.1751,5.5634,5.8735,311400.0],["2020-03-27",5.664,6.2589,5.5048,6.0997,280200.0],["2020-03-30",6.1583,6.351,5.8735,6.1751,173700.0],["2020-03-31",6.2337,6.4264,6.041,6.0662,239200.0],["2020-04-01",5.8483,6.0243,5.6724,5.8399,246400.0],["2020-04-02",5.8735,6.4348,5.8735,6.1499,292600.0],["2020-04-03",6.1499,6.1835,5.664,5.8986,225600.0],["2020-04-06",5.9824,6.4516,5.9824,6.4013,233000.0],["2020-04-07",6.661,6.8705,6.4851,6.5521,213700.0],["2020-04-08",6.7029,7.2476,6.6108,7.0884,316500.0],["2020-04-09",7.2559,7.5408,7.214,7.2894,224200.0],["2020-04-13",7.2476,7.9681,6.904,7.013,186700.0],["2020-04-14",7.0548,7.3984,6.8621,7.013,216300.0],["2020-04-15",6.8454,6.9543,6.6778,6.8538,215500.0],["2020-04-16",6.8286,6.9375,6.5521,6.8454,336000.0],["2020-04-17",7.0381,7.2643,6.8873,6.9459,132100.0],["2020-04-20",6.7867,7.0046,6.6108,6.661,160500.0],["2020-04-21",6.5102,6.7281,6.3594,6.661,263600.0],["2020-04-22",6.7448,6.8956,6.6946,6.7532,132700.0],["2020-04-23",6.8286,7.214,6.6443,7.0632,136400.0],["2020-04-24",7.0632,7.1051,6.9124,7.0297,87700.0],["2020-04-27",7.0632,7.4822,7.0632,7.4235,91300.0],["2020-04-28",7.5324,7.7419,7.5157,7.5911,236900.0],["2020-04-29",7.7754,8.1273,7.7335,8.0603,254100.0],["2020-04-30",8.4373,8.5379,7.943,8.4457,310000.0],["2020-05-01",7.9681,8.0268,7.5408,7.8257,285200.0],["2020-05-04",7.9346,7.9933,6.9543,7.0381,295100.0],["2020-05-05",7.2392,7.5241,6.837,6.9375,433600.0],["2020-05-06",6.9627,7.0297,6.661,6.6946,270400.0],["2020-05-07",6.6778,6.8956,6.661,6.8035,203800.0],["2020-05-08",6.904,7.3313,6.8956,7.2978,162800.0],["2020-05-11",7.1303,7.2392,6.661,6.9124,318800.0],["2020-05-12",6.9375,7.0465,6.7029,6.7113,222200.0],["2020-05-13",6.6527,6.7867,6.3175,6.5354,167300.0],["2020-05-14",6.3846,6.5689,6.1416,6.5521,214000.0],["2020-05-15",6.5019,6.6192,6.4767,6.5186,179300.0],["2020-05-18",6.6778,7.013,6.6694,6.7113,178400.0],["2020-05-19",6.6527,6.7532,6.284,6.3008,293800.0],["2020-05-20",6.3343,6.7029,6.3343,6.4935,188800.0],["2020-05-21",6.5019,6.6359,6.4683,6.4935,177000.0],["2020-05-22",6.5019,6.8035,6.5019,6.7783,151900.0],["2020-05-26",6.9794,7.1219,6.8873,7.0297,188000.0],["2020-05-27",7.0967,7.2559,6.9794,7.2057,214600.0],["2020-05-28",7.3062,7.3062,6.8454,6.9208,176300.0],["2020-05-29",6.837,6.8789,6.6108,6.7616,275900.0],["2020-06-01",6.6527,6.7281,6.284,6.5773,289200.0],["2020-06-02",6.6192,6.9711,6.2254,6.837,513000.0],["2020-06-03",6.8705,7.4989,6.8705,7.457,249400.0],["2020-06-04",7.4067,8.186,7.2978,8.186,335600.0],["2020-06-05",7.6916,7.8927,7.3481,7.4319,1159900.0],["2020-06-08",7.6665,8.739,7.6414,8.6552,395600.0],["2020-06-09",8.4541,8.4541,7.7754,8.1273,225300.0],["2020-06-10",8.0687,8.1692,7.39,7.3984,131800.0],["2020-06-11",7.1889,7.1889,6.6778,7.0884,359400.0],["2020-06-12",7.2978,7.3732,6.7532,7.0548,305800.0],["2020-06-15",6.7951,7.3732,6.7448,7.3397,243900.0],["2020-06-16",7.5659,7.6413,7.3062,7.4319,201000.0],["2020-06-17",7.4067,7.4067,7.1135,7.2224,117000.0],["2020-06-18",7.1638,7.3649,7.0716,7.1889,113100.0],["2020-06-19",7.2727,7.5659,7.214,7.2811,356800.0],["2020-06-22",7.214,7.2643,6.9627,7.013,151800.0],["2020-06-23",7.0297,7.2308,6.8286,7.013,146000.0],["2020-06-24",6.9243,6.9243,6.6203,6.671,208900.0],["2020-06-25",6.6541,6.7132,6.4852,6.6625,189200.0],["2020-06-26",6.6034,6.6541,6.3585,6.367,184300.0],["2020-06-29",6.4092,7.0509,6.4092,6.8567,154400.0],["2020-06-30",6.8314,7.0087,6.8061,6.8905,106700.0],["2020-07-01",6.8905,7.1269,6.7301,6.8061,105000.0],["2020-07-02",6.9412,7.0847,6.7638,6.8567,219200.0],["2020-07-06",7.0003,7.0256,6.8145,6.9158,113800.0],["2020-07-07",6.8398,6.9158,6.5105,6.6034,237400.0],["2020-07-08",6.5781,6.6794,6.4683,6.6456,96400.0],["2020-07-09",6.6456,6.6456,6.4092,6.4599,94100.0],["2020-07-10",6.4514,6.8061,6.4007,6.7723,187500.0],["2020-07-13",6.823,6.823,6.5443,6.5696,96500.0],["2020-07-14",6.5696,6.7554,6.5105,6.6625,100900.0],["2020-07-15",6.8061,6.9074,6.5865,6.6541,117100.0],["2020-07-16",6.6034,6.6541,6.4599,6.5527,92300.0],["2020-07-17",6.5696,6.7638,6.5443,6.7638,108900.0],["2020-07-20",6.7132,6.8398,6.6203,6.747,112200.0],["2020-07-21",6.7976,6.899,6.5696,6.6203,84100.0],["2020-07-22",6.6794,6.7807,6.5358,6.5696,90800.0],["2020-07-23",6.5443,6.6287,6.4007,6.5105,156400.0],["2020-07-24",6.5274,6.7301,6.5021,6.7132,144600.0],["2020-07-27",6.7047,6.7807,6.519,6.7554,116000.0],["2020-07-28",6.7638,6.7807,6.5358,6.5781,86800.0],["2020-07-29",6.5781,6.823,6.519,6.7554,101300.0],["2020-07-30",6.6456,6.7301,6.4767,6.5696,151900.0],["2020-07-31",6.367,6.5443,6.1643,6.291,240400.0],["2020-08-03",6.2825,6.2825,5.9954,6.0714,232400.0],["2020-08-04",6.0967,6.0967,5.8688,6.0461,156100.0],["2020-08-05",6.0883,6.1727,5.9616,6.0123,172100.0],["2020-08-06",6.0123,6.3163,5.9279,6.0799,230700.0],["2020-08-07",6.0799,6.5359,6.0799,6.3923,235000.0],["2020-08-10",6.4007,6.5021,6.2994,6.443,143700.0],["2020-08-11",6.519,6.8905,6.4514,6.7132,384300.0],["2020-08-12",6.8483,6.8483,6.6203,6.7976,124600.0],["2020-08-13",6.7554,6.9243,6.6878,6.9074,99000.0],["2020-08-14",6.823,6.9327,6.7554,6.7976,117100.0],["2020-08-17",6.899,6.9918,6.7301,6.8314,169800.0],["2020-08-18",6.7976,6.9074,6.6118,6.7976,137000.0],["2020-08-19",6.7976,6.8567,6.6118,6.6794,144300.0],["2020-08-20",6.6034,6.823,6.5865,6.7554,184700.0],["2020-08-21",6.6878,6.6878,6.443,6.5527,159900.0],["2020-08-24",6.6372,6.7638,6.5527,6.7554,194800.0],["2020-08-25",7.3972,7.3972,6.8821,6.9074,392700.0],["2020-08-26",6.899,7.1185,6.8736,7.0256,356100.0],["2020-08-27",7.0087,7.0847,6.823,7.0594,189700.0],["2020-08-28",7.0509,7.2621,6.975,7.1607,218700.0],["2020-08-31",7.1438,7.2705,6.9665,7.0763,249100.0],["2020-09-01",7.0256,7.1945,6.899,7.0847,182500.0],["2020-09-02",7.0678,7.2367,6.9918,7.1861,146600.0],["2020-09-03",7.1269,7.1945,6.8567,6.8821,106700.0],["2020-09-04",6.9158,7.0509,6.7807,6.9581,134700.0],["2020-09-08",6.8398,6.9074,6.5021,6.5105,182900.0],["2020-09-09",6.5443,6.5527,6.1643,6.2234,264500.0],["2020-09-10",6.215,6.3585,6.0208,6.0714,161900.0],["2020-09-11",6.0883,6.0883,5.9363,5.9701,160400.0],["2020-09-14",5.987,6.1643,5.9616,5.9785,365800.0],["2020-09-15",5.9954,6.1136,5.7928,6.0376,406500.0],["2020-09-16",6.0545,6.1221,5.8772,6.0292,339100.0],["2020-09-17",5.9363,6.1896,5.7252,6.1305,477700.0],["2020-09-18",6.0967,6.3163,5.9532,6.1727,704700.0],["2020-09-21",6.0376,6.1221,5.9279,6.0208,197100.0],["2020-09-22",6.0376,6.0714,5.8941,5.911,284100.0],["2020-09-23",5.9616,6.0039,5.4803,5.4972,346800.0],["2020-09-24",5.4888,5.6239,5.4212,5.4465,201300.0],["2020-09-25",5.379,5.6323,5.2777,5.3452,164600.0],["2020-09-28",5.3836,5.4348,5.1703,5.2556,482500.0],["2020-09-29",5.2898,5.4519,5.2215,5.4177,454100.0],["2020-09-30",5.4092,5.7163,5.4092,5.631,363100.0],["2020-10-01",5.6481,5.6481,5.4604,5.5116,222600.0],["2020-10-02",5.3836,5.5542,5.3836,5.4604,269400.0],["2020-10-05",5.4689,5.6993,5.4092,5.6054,310200.0],["2020-10-06",5.6225,5.6993,5.3153,5.3409,399700.0],["2020-10-07",5.3751,5.5286,5.3409,5.4945,155400.0],["2020-10-08",5.486,5.6993,5.4177,5.6396,180700.0],["2020-10-09",5.6737,5.7163,5.503,5.5798,107100.0],["2020-10-12",5.5542,5.8187,5.5457,5.8187,248900.0],["2020-10-13",5.7675,5.8785,5.6225,5.7675,300800.0],["2020-10-14",5.7931,5.9126,5.7334,5.8443,149900.0],["2020-10-15",5.7931,5.904,5.7163,5.8529,171200.0],["2020-10-16",5.8529,5.9126,5.7675,5.8955,97900.0],["2020-10-19",5.8955,6.0576,5.8102,5.9723,247900.0],["2020-10-20",5.9723,6.1344,5.9296,5.9894,157600.0],["2020-10-21",5.9638,6.0491,5.8785,5.8785,113900.0],["2020-10-22",5.8614,5.9211,5.6225,5.7419,156900.0],["2020-10-23",5.8017,5.8785,5.6993,5.8102,74600.0],["2020-10-26",5.6566,5.7505,5.503,5.5798,198000.0],["2020-10-27",5.5628,5.5628,5.1788,5.1959,336900.0],["2020-10-28",5.1191,5.1788,4.9485,5.0253,275900.0],["2020-10-29",5.0338,5.3495,4.9229,5.3153,275000.0],["2020-10-30",5.5372,5.6822,5.2471,5.3665,298700.0],["2020-11-02",5.8273,5.8955,5.4177,5.5457,359900.0],["2020-11-03",5.5798,5.9894,5.5798,5.8529,291100.0],["2020-11-04",5.8017,5.8529,5.5628,5.6225,280100.0],["2020-11-05",5.6566,5.8785,5.6481,5.8187,215500.0],["2020-11-06",5.8529,5.9552,5.759,5.8358,130500.0],["2020-11-09",6.0662,6.3562,5.8955,5.9552,360100.0],["2020-11-10",6.0491,6.3221,6.0235,6.2453,226900.0],["2020-11-11",6.2453,6.4501,6.2283,6.2965,121100.0],["2020-11-12",6.2112,6.3477,5.9552,6.032,257200.0],["2020-11-13",6.032,6.4927,6.032,6.3989,173200.0],["2020-11-16",6.5354,6.8852,6.4927,6.706,222400.0],["2020-11-17",6.6207,6.6378,6.3904,6.6122,141400.0],["2020-11-18",6.5951,6.7999,6.5354,6.5781,131900.0],["2020-11-19",6.5439,6.6293,6.4245,6.5439,81100.0],["2020-11-20",6.5269,6.9535,6.4672,6.8511,205900.0],["2020-11-23",6.8596,7.2436,6.8596,7.1668,214900.0],["2020-11-24",7.2435,7.4995,7.2435,7.3801,119800.0],["2020-11-25",7.3971,7.4227,7.1241,7.363,193200.0],["2020-11-27",7.3545,7.363,6.9449,7.0303,83800.0],["2020-11-30",6.9705,7.2265,6.9279,6.9876,148900.0],["2020-12-01",7.0388,7.0985,6.8511,6.9108,224800.0],["2020-12-02",6.9023,7.7981,6.8937,7.764,991800.0],["2020-12-03",7.6787,8.0967,7.508,7.8578,267300.0],["2020-12-04",7.8578,8.2077,7.8578,8.1735,190500.0],["2020-12-07",8.2332,8.2332,7.8578,8.1394,224500.0],["2020-12-08",8.1394,8.3698,7.9773,8.3442,180700.0],["2020-12-09",8.4465,8.7196,8.3612,8.5319,276200.0],["2020-12-10",8.4124,8.6428,7.9602,8.6428,158300.0],["2020-12-11",8.6172,8.7025,8.3186,8.5404,387200.0],["2020-12-14",8.6172,8.8134,8.5745,8.7366,495200.0],["2020-12-15",8.7537,8.9414,8.694,8.9329,294300.0],["2020-12-16",8.9755,9.1803,8.7622,8.8731,204200.0],["2020-12-17",8.8049,8.967,8.694,8.8219,191500.0],["2020-12-18",8.9073,9.0779,8.6513,8.6513,1124400.0],["2020-12-21",8.4807,8.7025,8.1223,8.1565,152700.0],["2020-12-22",8.1608,8.1608,7.9116,7.9632,124600.0],["2020-12-23",7.9632,8.2638,7.9632,8.2295,137600.0],["2020-12-24",8.2123,8.4614,8.2123,8.4099,115000.0],["2020-12-28",8.4614,8.7191,8.2638,8.6418,193100.0],["2020-12-29",8.6762,8.7621,8.5301,8.659,245000.0],["2020-12-30",8.7191,8.9253,8.659,8.7878,190600.0],["2020-12-31",8.7621,8.9081,8.2638,8.805,250700.0],["2021-01-04",8.9081,9.0541,8.6246,8.8136,543100.0],["2021-01-05",8.805,9.3204,8.7621,9.1916,491700.0],["2021-01-06",9.3462,9.8359,9.3462,9.7843,395500.0],["2021-01-07",9.8444,9.9132,9.4407,9.853,328200.0],["2021-01-08",10.085,10.085,9.4063,9.6898,354700.0],["2021-01-11",9.5781,9.8273,9.5352,9.6211,206300.0],["2021-01-12",9.6812,9.9561,9.6297,9.8444,394000.0],["2021-01-13",9.6383,9.8444,9.5352,9.7929,249500.0],["2021-01-14",9.8444,10.1709,9.6383,9.75,381000.0],["2021-01-15",9.6383,9.9819,9.6383,9.9218,362300.0],["2021-01-19",9.9475,10.0248,9.6039,9.8273,327100.0],["2021-01-20",9.9561,10.7464,9.8788,10.6863,227500.0],["2021-01-21",10.6605,10.7808,10.4629,10.5403,200700.0],["2021-01-22",10.4286,10.5145,10.1966,10.3083,199400.0],["2021-01-25",10.3169,10.377,9.9561,10.0678,174900.0],["2021-01-26",10.1623,10.2224,9.8788,10.1193,453900.0],["2021-01-27",9.896,9.9046,9.5524,9.5867,187700.0],["2021-01-28",9.6726,9.6726,9.4665,9.4922,446500.0],["2021-01-29",9.5094,9.9046,9.4149,9.707,155900.0],["2021-02-01",9.7929,10.3169,9.7585,10.1966,199400.0],["2021-02-02",10.3169,10.3599,9.9561,10.274,135800.0],["2021-02-03",10.2568,10.5403,10.0248,10.5231,147400.0],["2021-02-04",10.6519,10.6691,10.231,10.3169,164200.0],["2021-02-05",10.4544,10.7894,10.4458,10.5059,226600.0],["2021-02-08",10.7035,10.9612,10.566,10.9526,143800.0],["2021-02-09",11.1588,11.5453,11.0814,11.1931,347300.0],["2021-02-10",11.2017,11.5453,11.0041,11.4508,215800.0],["2021-02-11",11.511,11.7944,11.3134,11.7858,295900.0],["2021-02-12",11.7687,12.0092,11.6312,11.7858,212700.0],["2021-02-16",11.992,12.0264,11.4251,11.6656,350300.0],["2021-02-17",11.2275,11.7343,11.0041,11.2189,246400.0],["2021-02-18",11.3821,11.614,11.2103,11.2618,184200.0],["2021-02-19",11.3907,11.5969,11.1588,11.5281,215500.0],["2021-02-22",11.5453,11.8202,11.3563,11.7601,148800.0],["2021-02-23",11.803,11.803,11.2189,11.5625,165400.0],["2021-02-24",11.5883,11.9491,11.5883,11.8717,162500.0],["2021-02-25",11.8546,12.7651,11.8546,12.1123,524000.0],["2021-02-26",12.0264,13.4695,11.5024,13.2032,626700.0],["2021-03-01",13.9162,14.0451,13.229,13.4695,994000.0],["2021-03-02",13.4609,14.32,13.3407,13.5125,778400.0],["2021-03-03",13.6499,13.7874,12.9369,13.0916,241200.0],["2021-03-04",13.0572,13.2118,12.3099,12.748,360300.0],["2021-03-05",12.7394,13.1775,12.1724,13.1775,309000.0],["2021-03-08",13.2891,13.8132,12.9885,13.7358,312200.0],["2021-03-09",13.8733,14.3457,13.4781,13.6328,412800.0],["2021-03-10",13.6242,13.7444,13.3321,13.3922,220600.0],["2021-03-11",13.5469,13.7444,13.418,13.6585,163500.0],["2021-03-12",13.6929,13.8132,13.5726,13.6413,166100.0],["2021-03-15",13.6328,13.6413,13.1517,13.2032,148000.0],["2021-03-16",13.1689,13.2032,12.7565,13.0314,358000.0],["2021-03-17",12.5762,13.0658,12.5332,12.9284,404900.0],["2021-03-18",12.8854,13.1173,12.4129,12.4817,206600.0],["2021-03-19",12.5762,12.7995,12.1466,12.3528,927900.0],["2021-03-22",12.2583,12.6792,11.992,12.4043,198200.0],["2021-03-23",12.3786,12.5761,11.7944,11.8632,194400.0],["2021-03-24",11.9405,12.8768,11.4852,11.7944,205400.0],["2021-03-25",11.6656,12.2841,11.6055,12.1638,171400.0],["2021-03-26",12.3184,12.8339,12.3184,12.7394,121600.0],["2021-03-29",12.7737,13.1259,12.4129,12.4902,221900.0],["2021-03-30",12.1408,12.857,11.8992,12.6067,423000.0],["2021-03-31",12.5032,12.8483,12.4169,12.4169,196900.0],["2021-04-01",12.4169,12.6671,12.3047,12.6154,133200.0],["2021-04-05",12.6671,13.0813,12.5463,12.9864,144400.0],["2021-04-06",13.0382,13.2021,12.9346,12.9346,87800.0],["2021-04-07",13.1504,14.1513,13.1504,13.5041,334400.0],["2021-04-08",13.6595,13.7285,13.3747,13.7199,333500.0],["2021-04-09",13.7026,13.8061,13.4178,13.6163,396900.0],["2021-04-12",13.6422,13.9356,13.5128,13.5387,192700.0],["2021-04-13",13.5473,13.6163,13.1935,13.297,219400.0],["2021-04-14",13.2798,13.763,13.2798,13.53,264500.0],["2021-04-15",13.6681,13.7889,13.4524,13.6249,220800.0],["2021-04-16",13.7457,13.8666,13.6681,13.8061,298300.0],["2021-04-19",13.8493,14.1427,13.7199,13.9787,390000.0],["2021-04-20",14.0132,14.2031,13.392,13.5559,239200.0],["2021-04-21",13.5904,14.0823,13.5904,14.0736,378700.0],["2021-04-22",14.0219,14.1513,13.8061,13.8579,376500.0],["2021-04-23",13.2625,14.7122,13.159,14.5482,503900.0],["2021-04-26",14.7208,15.1609,14.7035,14.902,387300.0],["2021-04-27",14.9279,15.1177,14.7208,14.9883,454400.0],["2021-04-28",15.1091,15.3421,14.6086,14.7898,330200.0],["2021-04-29",14.9538,15.3939,14.2376,14.4965,388200.0],["2021-04-30",14.7294,15.6527,14.2117,14.229,487700.0],["2021-05-03",14.2548,14.367,13.5904,13.9442,520200.0],["2021-05-04",13.7716,14.1513,13.6163,13.9356,431800.0],["2021-05-05",13.9442,14.0391,13.6508,13.6681,299300.0],["2021-05-06",13.7803,14.134,13.5128,13.8148,586600.0],["2021-05-07",13.7371,14.1427,13.5559,13.7285,194400.0],["2021-05-10",14.0132,14.4102,13.8924,13.9356,376000.0],["2021-05-11",13.7285,13.9615,13.461,13.6508,189100.0],["2021-05-12",13.763,13.8148,13.0037,13.09,257700.0],["2021-05-13",12.9691,13.5387,12.9691,13.3833,259300.0],["2021-05-14",13.392,13.5041,13.09,13.1676,157000.0],["2021-05-17",13.1331,13.1331,12.7879,12.9864,173100.0],["2021-05-18",12.9691,13.159,12.8483,13.0037,166200.0],["2021-05-19",12.8225,13.0554,12.4946,12.995,176000.0],["2021-05-20",12.9864,13.0037,12.6671,12.8311,201200.0],["2021-05-21",12.8915,12.9346,12.6154,12.6585,220700.0],["2021-05-24",12.7017,12.7017,12.4859,12.555,175700.0],["2021-05-25",12.6844,12.8656,12.2616,12.2875,272500.0],["2021-05-26",12.253,12.6671,12.0804,12.5118,350900.0],["2021-05-27",12.6413,12.8397,12.5895,12.6671,284000.0],["2021-05-28",12.6758,12.8656,12.5032,12.8052,249400.0],["2021-06-01",12.9778,13.0986,12.4946,12.5981,243400.0],["2021-06-02",12.5722,12.6067,12.3134,12.4169,158100.0],["2021-06-03",12.3651,12.3651,12.0113,12.0976,151500.0],["2021-06-04",12.089,12.1235,11.787,11.8474,108200.0],["2021-06-07",11.8819,12.0631,11.554,11.5799,194200.0],["2021-06-08",11.5799,11.718,11.5195,11.5368,193700.0],["2021-06-09",11.5195,11.856,11.4246,11.8388,304100.0],["2021-06-10",11.7697,11.9596,11.6403,11.6403,212100.0],["2021-06-11",11.6921,11.9682,11.6921,11.8474,154800.0],["2021-06-14",12.02,12.1322,11.5972,11.6489,421300.0],["2021-06-15",11.5885,11.7439,11.4591,11.7439,117300.0],["2021-06-16",11.6662,11.7956,11.3556,11.4418,182600.0],["2021-06-17",11.3556,11.5109,10.9931,11.0881,146200.0],["2021-06-18",10.9673,11.0018,10.579,10.6394,360700.0],["2021-06-21",10.7429,10.9586,10.6566,10.8723,219100.0],["2021-06-22",10.8982,11.0708,10.6221,10.7688,166400.0],["2021-06-23",10.8119,11.0363,10.7257,10.7429,296900.0],["2021-06-24",10.7515,11.0363,10.717,11.019,241500.0],["2021-06-25",11.019,11.2175,10.8378,11.0622,326200.0],["2021-06-28",11.019,11.0363,10.6825,10.7688,244700.0],["2021-06-29",10.7037,10.9379,10.6951,10.8425,159900.0],["2021-06-30",10.9379,11.1288,10.8425,11.0594,128600.0],["2021-07-01",11.0507,11.1461,10.9466,10.9987,168900.0],["2021-07-02",10.964,11.0073,10.7818,10.8425,125800.0],["2021-07-06",10.7905,10.7905,10.4695,10.4695,221600.0],["2021-07-07",10.4695,10.7558,10.4088,10.5216,185700.0],["2021-07-08",10.4088,10.6083,10.1659,10.3568,199600.0],["2021-07-09",10.2614,10.6083,10.1313,10.5389,173300.0],["2021-07-12",10.4609,10.6951,10.4609,10.591,194500.0],["2021-07-13",10.4956,10.7471,10.2961,10.4869,186000.0],["2021-07-14",10.5389,10.9119,10.4956,10.6257,110700.0],["2021-07-15",10.5476,10.643,10.4088,10.5823,236900.0],["2021-07-16",10.6257,10.6257,10.1139,10.1226,306600.0],["2021-07-19",9.9057,9.9057,9.4894,9.7236,250000.0],["2021-07-20",9.7756,10.1746,9.6629,9.9318,222700.0],["2021-07-21",10.0185,10.4522,10.0185,10.1313,176200.0],["2021-07-22",10.2006,10.2006,9.8624,9.871,89100.0],["2021-07-23",10.0011,10.3394,9.8277,9.9318,121700.0],["2021-07-26",9.9318,10.0966,9.9318,10.0532,122900.0],["2021-07-27",9.9751,10.0966,9.8277,10.0011,189100.0],["2021-07-28",10.0532,10.2093,9.9318,10.1226,264800.0],["2021-07-29",10.2267,10.4522,10.1052,10.3308,334500.0],["2021-07-30",10.2614,10.3221,9.6455,10.0879,311100.0],["2021-08-02",10.0966,10.5389,9.9578,9.9751,287500.0],["2021-08-03",10.2353,10.4262,9.9231,10.218,305700.0],["2021-08-04",10.2093,10.2961,9.9751,10.0532,165600.0],["2021-08-05",10.0792,10.1573,9.8884,9.9057,341200.0],["2021-08-06",10.1313,10.1746,9.9318,10.0358,84900.0],["2021-08-09",10.0011,10.0879,9.793,9.9925,255700.0],["2021-08-10",9.9491,10.1833,9.8797,10.1573,115400.0],["2021-08-11",10.192,10.2006,9.9751,10.0879,100600.0],["2021-08-12",10.3568,10.3568,9.871,10.0445,122400.0],["2021-08-13",10.0792,10.0792,9.8277,9.8884,592600.0],["2021-08-16",9.8016,9.9144,9.5848,9.7756,217200.0],["2021-08-17",9.6802,9.7409,9.5501,9.5674,151700.0],["2021-08-18",9.5674,9.6976,9.394,9.42,133300.0],["2021-08-19",9.2812,9.5848,9.1771,9.5588,293100.0],["2021-08-20",9.5414,9.7843,9.4373,9.7583,459300.0],["2021-08-23",9.7322,9.9838,9.6282,9.6368,189300.0],["2021-08-24",9.6368,9.819,9.6368,9.7756,187300.0],["2021-08-25",9.845,10.0705,9.7496,10.0098,85400.0],["2021-08-26",10.0358,10.0705,9.8277,9.845,216800.0],["2021-08-27",9.8624,10.192,9.8537,10.1659,158400.0],["2021-08-30",10.0619,10.0619,9.8537,9.9318,139600.0],["2021-08-31",9.9578,9.9578,9.819,9.871,348600.0],["2021-09-01",9.8971,10.0879,9.7062,9.8884,185400.0],["2021-09-02",9.8797,9.9925,9.8016,9.9144,159000.0],["2021-09-03",9.9318,10.0185,9.8277,9.9838,197300.0],["2021-09-07",10.0011,10.0011,9.7322,9.7322,351000.0],["2021-09-08",9.819,9.871,9.6889,9.7236,201100.0],["2021-09-09",9.6976,9.8363,9.5501,9.7756,180800.0],["2021-09-10",9.8016,9.9664,9.6976,9.7843,132600.0],["2021-09-13",9.8537,9.871,9.5848,9.6021,179200.0],["2021-09-14",9.6802,9.6802,9.42,9.5154,322800.0],["2021-09-15",9.5067,9.7236,9.4807,9.7236,273100.0],["2021-09-16",9.7149,9.7756,9.5501,9.5935,206400.0],["2021-09-17",9.5848,9.6715,9.2985,9.5848,701700.0],["2021-09-20",9.3506,9.7236,9.2378,9.7062,340800.0],["2021-09-21",9.7496,9.9578,9.6108,9.9404,224600.0],["2021-09-22",9.9491,10.4001,9.9491,10.192,445300.0],["2021-09-23",10.244,10.6343,10.244,10.5736,263700.0],["2021-09-24",10.5042,10.7731,10.4522,10.591,273500.0],["2021-09-27",10.6604,10.8165,10.591,10.6864,226600.0],["2021-09-28",10.5687,10.8826,10.4204,10.7169,320400.0],["2021-09-29",10.6384,10.8303,10.4379,10.5251,188900.0],["2021-09-30",10.6123,10.6733,10.1065,10.1065,251600.0],["2021-10-01",10.1501,10.2548,10.0542,10.1501,282400.0],["2021-10-04",10.2199,10.3943,9.9408,10.0716,570200.0],["2021-10-05",10.1414,10.1414,9.8711,10.0193,304400.0],["2021-10-06",9.8885,10.1152,9.6182,9.7751,341100.0],["2021-10-07",9.8536,9.9321,9.7315,9.8885,187700.0],["2021-10-08",9.9408,10.0716,9.9234,10.0629,141100.0],["2021-10-11",10.1152,10.2896,10.0193,10.0368,123400.0],["2021-10-12",10.0629,10.1414,9.4351,9.7751,613900.0],["2021-10-13",9.749,9.7664,9.3653,9.592,599200.0],["2021-10-14",9.6356,9.6531,9.3304,9.3653,202600.0],["2021-10-15",9.4874,9.4874,8.9555,8.9642,310900.0],["2021-10-18",8.9816,9.3217,8.8421,9.2955,431800.0],["2021-10-19",9.3304,9.3304,8.7811,8.9903,350500.0],["2021-10-20",9.0165,9.1473,8.8421,8.8683,331800.0],["2021-10-21",8.8683,9.0165,8.7985,8.9816,467000.0],["2021-10-22",8.9467,9.1996,8.9467,9.0165,208300.0],["2021-10-25",8.7636,9.0601,8.7549,8.9642,304500.0],["2021-10-26",9.0165,9.0252,8.8595,8.938,331800.0],["2021-10-27",9.2432,9.5135,9.0775,9.1909,478200.0],["2021-10-28",9.2694,9.7315,9.095,9.5484,476200.0],["2021-10-29",9.6967,9.6967,8.4323,9.3915,589500.0],["2021-11-01",8.9119,9.3915,8.2927,9.374,855800.0],["2021-11-02",9.3217,9.3217,9.0252,9.2171,646600.0],["2021-11-03",9.2694,9.4961,9.2432,9.2868,298500.0],["2021-11-04",9.313,9.313,8.8944,9.0863,480900.0],["2021-11-05",9.1647,9.3391,9.0339,9.0688,364300.0],["2021-11-08",9.0078,9.2083,8.938,9.1909,565100.0],["2021-11-09",9.4699,9.8536,9.2432,9.8449,500800.0],["2021-11-10",9.8885,9.8885,9.6269,9.7839,175600.0],["2021-11-11",9.7751,9.8711,9.6792,9.749,170000.0],["2021-11-12",9.749,9.8711,9.4874,9.5048,116300.0],["2021-11-15",9.7141,9.7141,9.3653,9.4699,254800.0],["2021-11-16",9.4089,9.6618,9.3566,9.6269,161700.0],["2021-11-17",9.592,9.8275,9.3915,9.7751,213900.0],["2021-11-18",9.749,9.8275,9.6269,9.6792,206100.0],["2021-11-19",9.6007,9.6792,9.3827,9.3915,168000.0],["2021-11-22",9.4002,9.6095,9.3653,9.531,160900.0],["2021-11-23",9.5484,9.7751,9.5397,9.749,168500.0],["2021-11-24",9.7664,9.8885,9.7054,9.7228,86800.0],["2021-11-26",9.6356,9.7577,9.2781,9.7141,127500.0],["2021-11-29",9.7664,9.8885,9.6443,9.749,217800.0],["2021-11-30",9.5833,9.749,9.2607,9.3304,266000.0],["2021-12-01",9.6007,9.8536,9.4438,9.4699,194200.0],["2021-12-02",9.592,9.8362,9.4787,9.8362,230300.0],["2021-12-03",9.8972,9.9408,9.6007,9.9059,247200.0],["2021-12-06",10.0455,10.3507,10.0193,10.2286,270300.0],["2021-12-07",10.2896,10.464,10.2896,10.3507,250500.0],["2021-12-08",10.4291,10.6035,10.246,10.2809,177900.0],["2021-12-09",10.2024,10.2635,10.0455,10.2199,145400.0],["2021-12-10",10.246,10.3943,10.0193,10.124,536300.0],["2021-12-13",10.1065,10.2111,9.9321,10.0193,175200.0],["2021-12-14",10.0193,10.0367,9.592,9.7403,289400.0],["2021-12-15",9.6792,9.8623,9.4787,9.8449,282800.0],["2021-12-16",9.9321,9.9844,9.7141,9.7664,201600.0],["2021-12-17",9.7839,10.1152,9.6356,9.9757,1405400.0],["2021-12-20",9.8362,9.8711,9.4351,9.4787,397400.0],["2021-12-21",9.6059,9.8076,9.6059,9.7638,120900.0],["2021-12-22",9.7462,9.9655,9.6059,9.8954,144800.0],["2021-12-23",9.8954,10.2024,9.8778,10.0796,345500.0],["2021-12-27",10.1059,10.3252,10.0357,10.3164,114100.0],["2021-12-28",10.2901,10.3603,10.1147,10.1322,554800.0],["2021-12-29",10.1673,10.3691,10.1673,10.255,333800.0],["2021-12-30",10.2989,10.448,10.1322,10.3778,85200.0],["2021-12-31",10.4217,10.5358,10.2989,10.5182,427200.0],["2022-01-03",10.4831,10.6673,10.4217,10.6235,311500.0],["2022-01-04",10.7024,10.7989,10.6059,10.7463,406500.0],["2022-01-05",10.8077,10.9481,10.4919,10.5533,287400.0],["2022-01-06",10.4831,10.72,10.3603,10.5358,138300.0],["2022-01-07",10.5708,10.6761,10.527,10.6059,297400.0],["2022-01-10",10.3778,10.5533,10.0884,10.3252,311600.0],["2022-01-11",10.9393,10.9393,10.3691,10.3954,101000.0],["2022-01-12",10.3954,10.834,10.3954,10.7902,205700.0],["2022-01-13",10.8691,11.0796,10.7902,10.834,165100.0],["2022-01-14",10.72,10.9656,10.6673,10.9656,183400.0],["2022-01-18",10.9481,10.9656,10.527,10.5533,109700.0],["2022-01-19",10.5972,10.6059,10.4042,10.4217,82500.0],["2022-01-20",10.4217,10.527,10.2199,10.2638,175300.0],["2022-01-21",10.255,10.3603,9.8866,10.0269,198700.0],["2022-01-24",9.755,10.0884,9.5971,10.0708,187500.0],["2022-01-25",10.0094,10.062,9.7111,9.9392,161700.0],["2022-01-26",9.9568,10.0182,9.6322,9.6673,165900.0],["2022-01-27",9.6585,9.9041,9.5708,9.6234,198000.0],["2022-01-28",9.7111,9.7813,9.5006,9.7813,116700.0],["2022-01-31",10.5621,10.7902,10.3077,10.6586,453800.0],["2022-02-01",10.72,11.1498,10.72,10.9393,402600.0],["2022-02-02",10.9831,11.2814,10.7375,11.1674,320800.0],["2022-02-03",11.0095,11.2551,10.6059,10.641,195600.0],["2022-02-04",10.6673,11.106,10.6322,10.8165,182500.0],["2022-02-07",10.8867,11.2288,10.7726,10.8516,192600.0],["2022-02-08",10.8077,11.106,10.8077,10.9919,251700.0],["2022-02-09",11.1147,11.1411,10.8516,10.8603,170200.0],["2022-02-10",10.7638,11.1937,10.7463,10.913,316800.0],["2022-02-11",10.7902,11.3516,10.7902,11.0182,361900.0],["2022-02-14",11.106,11.22,10.8867,10.9393,252000.0],["2022-02-15",11.0621,11.3604,10.9568,11.2726,197600.0],["2022-02-16",11.2726,11.4393,11.1498,11.3604,233800.0],["2022-02-17",11.3253,11.6499,11.1849,11.6235,499600.0],["2022-02-18",11.5972,12.3429,11.3779,11.5183,525400.0],["2022-02-22",11.5534,12.0973,11.3077,11.8779,479200.0],["2022-02-23",12.0358,12.2815,11.5183,11.5534,292200.0],["2022-02-24",11.3253,11.5797,11.22,11.5007,243000.0],["2022-02-25",11.5007,11.7902,11.3955,11.7113,154800.0],["2022-02-28",11.6674,11.7464,11.527,11.7288,329800.0],["2022-03-01",11.72,11.7814,11.3779,11.4569,300500.0],["2022-03-02",11.4393,11.6586,11.2376,11.6586,234000.0],["2022-03-03",11.7288,11.7639,11.4481,11.606,238400.0],["2022-03-04",11.4569,11.4569,11.1323,11.3165,225100.0],["2022-03-07",11.2112,11.4744,11.0621,11.0972,262900.0],["2022-03-08",11.0884,11.606,10.9831,11.3955,260000.0],["2022-03-09",11.5797,11.8779,11.4569,11.8779,266100.0],["2022-03-10",11.9043,12.5534,11.7464,12.4482,398900.0],["2022-03-11",12.571,12.8605,12.5534,12.7464,445300.0],["2022-03-14",12.7464,13.1149,12.4306,12.5885,281400.0],["2022-03-15",12.5885,12.6148,12.106,12.1411,299900.0],["2022-03-16",12.3166,12.4657,11.9393,12.1587,294800.0],["2022-03-17",12.1674,12.3429,11.7902,12.3078,178000.0],["2022-03-18",12.299,12.6324,12.1236,12.6148,650400.0],["2022-03-21",12.5885,12.8605,12.5534,12.7289,225300.0],["2022-03-22",12.8692,12.9394,12.4482,12.4482,165000.0],["2022-03-23",12.4832,12.6675,12.4218,12.4832,157400.0],["2022-03-24",12.6236,12.8956,12.5359,12.6148,199800.0],["2022-03-25",12.6675,12.9833,12.5534,12.6411,388600.0],["2022-03-28",12.7376,12.7727,12.492,12.5359,366800.0],["2022-03-29",12.5403,12.7255,12.4786,12.4874,377100.0],["2022-03-30",12.505,12.6814,12.3198,12.408,182400.0],["2022-03-31",12.3992,12.5138,12.2845,12.3022,168400.0],["2022-04-01",12.2845,12.4786,12.1964,12.4609,273900.0],["2022-04-04",12.408,12.4168,12.1346,12.2669,150800.0],["2022-04-05",12.1258,12.3639,12.0641,12.1434,226000.0],["2022-04-06",12.0553,12.2581,11.9053,11.9582,400900.0],["2022-04-07",12.2405,12.505,12.0376,12.505,410100.0],["2022-04-08",12.505,12.6726,12.4256,12.4962,385200.0],["2022-04-11",12.5667,12.8401,12.5315,12.5932,401500.0],["2022-04-12",12.6814,12.8754,12.6108,12.7255,381500.0],["2022-04-13",12.8401,13.1752,12.699,13.0871,261900.0],["2022-04-14",13.1576,14.2864,13.1047,13.7837,865100.0],["2022-04-18",13.7308,14.1012,13.6691,13.7044,255900.0],["2022-04-19",13.7396,14.4187,13.7308,14.207,695600.0],["2022-04-20",14.3305,15.1418,14.3129,14.4363,719800.0],["2022-04-21",14.6656,15.0448,14.5421,14.6656,727900.0],["2022-04-22",14.6656,14.7538,13.9777,14.0307,599700.0],["2022-04-25",13.7926,14.2159,13.4222,14.1718,426500.0],["2022-04-26",14.1806,14.4628,13.6691,13.722,342000.0],["2022-04-27",13.7132,14.0042,13.625,13.9248,285800.0],["2022-04-28",14.0571,14.4363,13.6603,14.3834,377000.0],["2022-04-29",14.7979,15.036,13.7132,14.1188,460900.0],["2022-05-02",14.2688,14.3481,13.3252,13.6338,343400.0],["2022-05-03",13.6426,14.4628,13.6426,14.4099,590100.0],["2022-05-04",14.4981,14.7273,14.2776,14.6039,683600.0],["2022-05-05",14.6303,14.8596,14.1012,14.357,565300.0],["2022-05-06",14.2247,14.3305,13.7749,13.9425,295100.0],["2022-05-09",13.6338,13.9248,13.431,13.4574,263300.0],["2022-05-10",13.5633,13.7573,12.9812,13.1488,332700.0],["2022-05-11",13.2105,13.4222,13.0077,13.1047,240400.0],["2022-05-12",12.99,13.3693,12.7431,12.9724,311400.0],["2022-05-13",12.9724,13.2899,12.8401,13.0959,262200.0],["2022-05-16",13.0077,13.3604,12.9548,13.2987,281300.0],["2022-05-17",13.5456,13.7837,13.4663,13.6515,238900.0],["2022-05-18",13.4398,13.6162,13.0871,13.1841,490600.0],["2022-05-19",13.0077,13.3252,12.893,13.1135,258400.0],["2022-05-20",13.2546,13.3252,12.408,12.5579,345600.0],["2022-05-23",12.5932,12.8666,12.5403,12.699,194700.0],["2022-05-24",12.6108,12.9283,12.1699,12.3286,346600.0],["2022-05-25",12.2316,12.699,12.2316,12.5667,221000.0],["2022-05-26",12.5667,13.0253,12.5667,12.9989,216400.0],["2022-05-27",12.99,13.2722,12.99,13.1664,164200.0],["2022-05-31",13.14,13.2017,12.9195,13.0253,250300.0],["2022-06-01",13.0077,13.0694,12.796,12.9371,246400.0],["2022-06-02",12.9724,13.1576,12.8225,13.1223,202900.0],["2022-06-03",13.1047,13.5544,13.087,13.3075,189800.0],["2022-06-06",13.4927,14.1365,13.4574,13.9777,456800.0],["2022-06-07",13.9072,14.2423,13.7749,14.1894,218400.0],["2022-06-08",14.1982,14.5245,13.8543,14.4981,303000.0],["2022-06-09",14.5069,14.5069,14.0395,14.0571,291300.0],["2022-06-10",13.7749,13.7749,12.8578,12.9195,333000.0],["2022-06-13",12.5667,12.7519,12.2581,12.4433,320200.0],["2022-06-14",12.602,12.6726,12.2934,12.3639,183200.0],["2022-06-15",12.4697,12.6638,12.2581,12.4962,243000.0],["2022-06-16",12.2581,12.3551,11.6584,11.8436,287800.0],["2022-06-17",11.8436,12.0641,11.6231,11.7642,1157900.0],["2022-06-21",12.02,12.3198,11.9053,12.02,220300.0],["2022-06-22",11.7378,11.923,11.4291,11.7907,271500.0],["2022-06-23",11.7466,11.7466,11.2792,11.3145,271800.0],["2022-06-24",11.3498,11.6496,11.1998,11.4379,212000.0],["2022-06-27",11.5261,11.7113,11.4379,11.579,140200.0],["2022-06-28",11.7254,12.0181,11.6278,11.6278,170900.0],["2022-06-29",11.6367,11.8939,11.415,11.5037,159700.0],["2022-06-30",11.3529,11.7343,11.3174,11.6633,238700.0],["2022-07-01",11.6101,11.823,11.4948,11.7963,201800.0],["2022-07-05",11.6633,11.7076,10.6167,10.9892,855700.0],["2022-07-06",11.7165,12.4793,11.4416,12.293,660000.0],["2022-07-07",12.5148,12.8873,12.4083,12.4083,368900.0],["2022-07-08",12.4349,12.6035,12.2576,12.4704,199200.0],["2022-07-11",12.4083,12.5148,12.2398,12.293,175000.0],["2022-07-12",12.3729,12.6301,12.1689,12.2664,126500.0],["2022-07-13",12.1156,12.3817,12.0624,12.3285,132700.0],["2022-07-14",12.1245,12.293,11.956,12.1866,107300.0],["2022-07-15",12.3906,12.4527,12.1422,12.3551,131400.0],["2022-07-18",12.4527,12.6744,12.3462,12.4172,192700.0],["2022-07-19",12.5236,12.9937,12.4615,12.9228,291800.0],["2022-07-20",12.8873,14.0847,12.8429,13.9516,1087000.0],["2022-07-21",14.0758,14.0847,13.3219,13.6944,359800.0],["2022-07-22",13.6146,13.7476,13.1445,13.4727,395300.0],["2022-07-25",13.6855,14.4306,13.6855,14.3773,565600.0],["2022-07-26",14.4217,14.9184,14.3507,14.3596,509200.0],["2022-07-27",14.4217,14.5636,14.0935,14.1556,249700.0],["2022-07-28",14.3951,14.4128,13.9427,14.3153,599900.0],["2022-07-29",14.6346,14.9095,14.1113,14.1556,525100.0],["2022-08-01",14.5104,14.5547,14.2354,14.3241,455600.0],["2022-08-02",14.4394,14.5193,13.2687,13.3928,430800.0],["2022-08-03",13.5259,13.6323,13.1534,13.2155,420700.0],["2022-08-04",13.1622,13.2864,12.8962,13.2775,418500.0],["2022-08-05",13.2332,13.5614,13.1268,13.4017,296600.0],["2022-08-08",13.5259,13.8984,13.5259,13.5436,347900.0],["2022-08-09",13.5348,13.7476,13.4372,13.7121,374300.0],["2022-08-10",13.7476,14.1734,13.6234,14.129,671500.0],["2022-08-11",14.3153,14.6523,14.1201,14.4217,1587400.0],["2022-08-12",14.7853,15.4239,14.7853,15.3352,1194300.0],["2022-08-15",15.3796,15.5215,14.7055,14.7942,723200.0],["2022-08-16",14.8563,15.2998,14.7676,15.1224,828600.0],["2022-08-17",14.9982,15.0869,14.6789,14.874,313500.0],["2022-08-18",14.812,14.9805,14.7499,14.9539,310100.0],["2022-08-19",14.9273,14.945,14.7765,14.8119,247700.0],["2022-08-22",14.333,14.5636,13.588,13.9073,605900.0],["2022-08-23",13.8363,14.129,13.8274,14.1024,283500.0],["2022-08-24",14.0758,14.333,14.0226,14.2266,238200.0],["2022-08-25",14.2798,14.8031,14.1733,14.7942,344300.0],["2022-08-26",14.741,14.741,14.3596,14.4128,408700.0],["2022-08-29",14.1911,14.3064,14.0048,14.0669,303100.0],["2022-08-30",14.0935,14.2354,13.8629,14.0226,380300.0],["2022-08-31",13.9516,14.4749,13.9516,14.3862,686700.0],["2022-09-01",14.262,14.6878,14.129,14.5902,745000.0],["2022-09-02",14.8119,15.1579,14.262,14.3153,783500.0],["2022-09-06",14.3596,14.5725,14.2532,14.4926,921000.0],["2022-09-07",14.4749,14.4926,13.9694,14.2532,809200.0],["2022-09-08",14.1556,14.2,12.1955,12.4793,1393400.0],["2022-09-09",12.497,12.8252,12.3285,12.6478,594400.0],["2022-09-12",12.6744,13.0558,12.6744,12.8341,520900.0],["2022-09-13",12.6035,12.7542,12.1689,12.1777,392300.0],["2022-09-14",12.2043,12.3196,11.9826,12.0979,539000.0],["2022-09-15",12.0003,12.0979,11.6988,11.8052,353300.0],["2022-09-16",11.8673,11.9915,11.6101,11.9294,2218400.0],["2022-09-19",11.7431,11.9205,11.681,11.8318,432800.0],["2022-09-20",11.5923,11.619,11.1666,11.2287,567900.0],["2022-09-21",11.1577,11.2021,10.7675,10.9804,544900.0],["2022-09-22",11.0424,11.1045,10.9094,10.9804,563000.0],["2022-09-23",10.7054,10.7586,10.3506,10.5901,525800.0],["2022-09-26",10.5635,10.8207,10.3595,10.4305,722200.0],["2022-09-27",10.4974,10.6759,10.2296,10.667,653400.0],["2022-09-28",10.551,10.9705,10.551,10.8902,684400.0],["2022-09-29",10.8009,11.0419,10.4974,10.9973,825700.0],["2022-09-30",11.1937,11.5686,10.9794,10.9794,1774000.0],["2022-10-03",11.2204,11.9167,11.2204,11.5239,801800.0],["2022-10-04",11.6757,11.997,11.4882,11.9702,681100.0],["2022-10-05",11.7471,12.1666,11.7382,12.0417,565600.0],["2022-10-06",11.9167,12.238,11.8988,12.1845,729500.0],["2022-10-07",12.122,12.1756,11.756,12.1041,760200.0],["2022-10-10",12.1131,12.4969,12.1131,12.238,485600.0],["2022-10-11",12.122,12.5148,12.0863,12.3452,730500.0],["2022-10-12",12.363,12.6129,12.2023,12.5237,381700.0],["2022-10-13",12.3273,12.845,12.2916,12.8361,417000.0],["2022-10-14",12.97,13.1575,12.7468,12.7915,459600.0],["2022-10-17",12.9432,13.1039,12.7558,12.7647,467400.0],["2022-10-18",12.9164,13.1128,12.604,12.8182,770300.0],["2022-10-19",12.7468,12.7468,11.9167,12.1577,650800.0],["2022-10-20",12.0595,12.488,12.0595,12.2202,446700.0],["2022-10-21",12.2291,12.7915,12.1666,12.7647,334900.0],["2022-10-24",12.6933,13.0414,12.6219,13.0325,420200.0],["2022-10-25",12.9789,13.3181,12.9521,13.086,338200.0],["2022-10-26",13.1485,13.2556,12.9521,13.0236,321700.0],["2022-10-27",13.1396,13.3628,12.7647,13.0414,553400.0],["2022-10-28",12.479,12.8807,12.1666,12.4076,729900.0],["2022-10-31",12.363,12.8004,11.9345,11.9792,680700.0],["2022-11-01",12.0506,12.1041,11.4436,11.515,622000.0],["2022-11-02",11.4971,11.9881,11.2115,11.3633,682400.0],["2022-11-03",11.2294,11.5686,11.033,11.4347,357600.0],["2022-11-04",11.6668,12.0417,11.6489,11.9345,611000.0],["2022-11-07",11.9792,12.2737,11.9167,12.1756,333700.0],["2022-11-08",12.1577,12.2202,12.006,12.0774,254200.0],["2022-11-09",11.9702,12.1041,11.7739,11.8096,270600.0],["2022-11-10",12.1131,12.4701,12.0595,12.3987,257800.0],["2022-11-11",12.5415,12.6665,12.3898,12.4255,308200.0],["2022-11-14",12.3987,12.5951,12.0684,12.3719,348800.0],["2022-11-15",12.488,12.6754,12.3005,12.363,329700.0],["2022-11-16",12.2737,12.3541,12.0149,12.1845,332100.0],["2022-11-17",12.0417,12.3541,11.9524,12.1041,237800.0],["2022-11-18",12.2202,12.5772,11.9702,12.0149,230700.0],["2022-11-21",11.9702,12.3273,11.8364,12.0774,313100.0],["2022-11-22",12.2202,12.4344,12.1756,12.4255,486500.0],["2022-11-23",12.3452,12.604,12.1666,12.5415,455200.0],["2022-11-25",12.5415,12.6754,12.5148,12.5862,248800.0],["2022-11-28",12.4969,12.6754,12.2737,12.3005,373000.0],["2022-11-29",12.3094,12.6754,12.2916,12.4969,415800.0],["2022-11-30",12.4969,12.4969,11.5507,12.3184,655000.0],["2022-12-01",12.3273,12.5058,12.1309,12.1756,283300.0],["2022-12-02",12.1756,12.5415,12.0238,12.3005,369200.0],["2022-12-05",12.2023,12.3184,12.0417,12.238,221500.0],["2022-12-06",12.2916,12.479,11.9345,12.0952,423700.0],["2022-12-07",12.1309,12.3541,12.0774,12.1131,210500.0],["2022-12-08",11.5061,11.6935,10.5688,10.8366,1482100.0],["2022-12-09",10.7563,11.2204,10.7295,10.8187,707000.0],["2022-12-12",10.8009,11.0508,10.7206,11.0062,464600.0],["2022-12-13",11.1133,11.3365,10.8634,10.9705,294600.0],["2022-12-14",10.9794,11.1758,10.7652,11.033,396900.0],["2022-12-15",10.8723,10.8991,10.4617,10.542,400800.0],["2022-12-16",10.4974,10.8009,10.3278,10.7295,1818300.0],["2022-12-19",10.8366,11.0062,10.4617,10.5688,332400.0],["2022-12-20",10.6631,10.9506,10.5913,10.717,354400.0],["2022-12-21",10.7889,10.8787,10.6003,10.735,406200.0],["2022-12-22",10.6631,10.7889,10.3038,10.4835,322300.0],["2022-12-23",10.4745,10.744,10.3847,10.5913,215900.0],["2022-12-27",10.5823,10.6272,10.3577,10.6003,215200.0],["2022-12-28",10.6362,10.7709,10.3218,10.3667,273700.0],["2022-12-29",10.4386,10.6542,10.2948,10.3397,271800.0],["2022-12-30",10.2948,10.4655,10.178,10.4565,337200.0],["2023-01-03",10.4655,10.6092,10.2589,10.4206,315300.0],["2023-01-04",10.4386,10.7081,10.3128,10.6631,316400.0],["2023-01-05",10.5823,10.735,10.4206,10.5823,301500.0],["2023-01-06",10.6901,10.9865,10.5913,10.8877,279400.0],["2023-01-09",10.9955,11.2291,10.8877,11.0853,190200.0],["2023-01-10",10.8338,10.9326,9.9535,10.6901,855700.0],["2023-01-11",10.753,10.9955,10.4116,10.744,389400.0],["2023-01-12",10.7799,11.0853,10.5643,11.0494,342000.0],["2023-01-13",11.0135,11.1123,10.6721,11.1033,291300.0],["2023-01-17",11.1033,11.1842,10.735,10.9955,429900.0],["2023-01-18",10.744,11.265,10.744,10.8967,234700.0],["2023-01-19",10.8787,11.0943,10.7799,11.0764,261100.0],["2023-01-20",11.1662,11.247,10.9955,11.1662,223600.0],["2023-01-23",11.1662,11.274,11.0584,11.1572,238200.0],["2023-01-24",11.1213,11.3728,10.7799,11.0943,1023200.0],["2023-01-25",11.0764,11.3369,10.6092,11.1842,494000.0],["2023-01-26",11.1842,11.6872,10.9775,11.274,628200.0],["2023-01-27",11.3189,11.5435,11.0943,11.2021,332600.0],["2023-01-30",11.0494,11.3638,10.8069,11.0853,306800.0],["2023-01-31",11.1213,11.4806,11.1213,11.4357,355800.0],["2023-02-01",11.3369,11.6154,11.1752,11.5255,382500.0],["2023-02-02",11.5076,11.795,11.292,11.5704,644900.0],["2023-02-03",11.5704,11.9028,11.5076,11.6154,389300.0],["2023-02-06",11.5704,11.6333,11.3189,11.4267,422700.0],["2023-02-07",11.4447,11.6423,11.1842,11.4267,547100.0],["2023-02-08",11.2111,11.4716,11.1213,11.2021,528500.0],["2023-02-09",11.265,11.3279,11.0674,11.1033,253600.0],["2023-02-10",10.6092,10.9775,9.4773,10.1601,960400.0],["2023-02-13",10.1601,10.5374,10.1062,10.5194,353100.0],["2023-02-14",10.4296,10.5733,10.2679,10.4296,310000.0],["2023-02-15",10.4026,10.4925,10.196,10.4206,426300.0],["2023-02-16",10.205,10.4835,9.9894,10.2858,462100.0],["2023-02-17",10.1152,10.5643,10.0074,10.1691,445500.0],["2023-02-21",9.9804,10.0613,9.7648,9.8367,424600.0],["2023-02-22",9.8636,10.0253,9.7109,9.7468,410800.0],["2023-02-23",9.8007,10.0163,9.7379,9.8457,250800.0],["2023-02-24",9.7019,9.8816,9.5582,9.639,572100.0],["2023-02-27",9.6929,9.8187,9.5941,9.6211,329600.0],["2023-02-28",9.5312,9.7558,9.2258,9.684,763800.0],["2023-03-01",9.7019,9.8996,9.657,9.7109,446900.0],["2023-03-02",9.6929,9.8097,9.5582,9.7379,273100.0],["2023-03-03",9.7468,10.0523,9.7109,9.9355,358100.0],["2023-03-06",9.8906,9.9085,9.4863,9.5043,442900.0],["2023-03-07",9.4863,9.5133,9.3965,9.4504,491000.0],["2023-03-08",9.4324,9.684,9.4145,9.6301,466800.0],["2023-03-09",9.6211,9.7738,9.5492,9.5582,390800.0],["2023-03-10",9.5402,9.5941,9.3336,9.3875,385300.0],["2023-03-13",9.3695,9.3695,9.0192,9.1,447200.0],["2023-03-14",9.2707,9.4234,9.0551,9.118,260600.0],["2023-03-15",8.9563,8.9563,8.6868,8.8395,422100.0],["2023-03-16",8.7587,8.9024,8.4802,8.7946,289500.0],["2023-03-17",8.6958,8.7677,8.561,8.57,871100.0],["2023-03-20",8.6239,8.8485,8.6149,8.7048,326900.0],["2023-03-21",8.9743,9.0192,8.8485,8.8665,293100.0],["2023-03-22",8.8665,8.9473,8.6419,8.6419,182300.0],["2023-03-23",8.7856,8.7856,8.4173,8.4982,345000.0],["2023-03-24",8.3994,8.6509,8.3904,8.597,270800.0],["2023-03-27",8.6509,8.7138,8.57,8.6509,174200.0],["2023-03-28",8.6916,8.8184,8.6373,8.6826,238100.0],["2023-03-29",8.7278,8.8908,8.6645,8.8003,268700.0],["2023-03-30",8.8455,8.9361,8.6554,8.7369,294400.0],["2023-03-31",8.8093,8.8727,8.7369,8.8546,337100.0],["2023-04-03",8.8455,9.0357,8.7459,8.7822,301100.0],["2023-04-04",8.7278,8.8636,8.3929,8.42,288300.0],["2023-04-05",8.4653,8.4653,8.257,8.3747,385200.0],["2023-04-06",8.3929,8.5015,8.3657,8.3929,238700.0],["2023-04-10",8.411,8.6826,8.411,8.5739,323300.0],["2023-04-11",8.6464,8.755,8.5649,8.6464,218800.0],["2023-04-12",8.7369,8.7912,8.5739,8.6554,235000.0],["2023-04-13",8.6645,8.7097,8.5649,8.6826,312600.0],["2023-04-14",8.7007,8.7641,8.4381,8.5558,238900.0],["2023-04-17",8.5649,8.7007,8.5015,8.6464,222500.0],["2023-04-18",8.7278,8.7278,8.4291,8.5468,343400.0],["2023-04-19",8.42,8.5105,8.2752,8.4743,484700.0],["2023-04-20",8.4019,8.5105,8.3385,8.42,481200.0],["2023-04-21",8.42,8.42,8.1756,8.2299,383600.0],["2023-04-24",8.1665,8.5377,8.085,8.5287,1003300.0],["2023-04-25",8.5105,8.5649,8.3566,8.4291,724600.0],["2023-04-26",8.3747,8.4291,8.2299,8.42,518900.0],["2023-04-27",8.42,8.5649,8.2661,8.5558,462000.0],["2023-04-28",8.5468,8.8093,8.4834,8.8093,354600.0],["2023-05-01",8.7369,8.9723,8.6645,8.7278,247800.0],["2023-05-02",8.8003,8.8003,8.5106,8.6101,565500.0],["2023-05-03",8.583,8.8184,8.5649,8.6916,556000.0],["2023-05-04",8.6826,8.7731,8.3566,8.5649,642200.0],["2023-05-05",8.2389,8.3838,7.5871,8.248,1005000.0],["2023-05-08",8.2208,8.2842,7.7138,8.2661,1216800.0],["2023-05-09",8.1756,8.411,8.0126,8.3747,1309500.0],["2023-05-10",8.4653,8.4743,8.1846,8.3295,821100.0],["2023-05-11",8.1937,8.3385,8.1122,8.2299,813200.0],["2023-05-12",8.2661,8.2933,8.1212,8.1756,703000.0],["2023-05-15",8.3023,8.3114,8.1484,8.248,675600.0],["2023-05-16",8.1484,8.3295,8.085,8.3295,477600.0],["2023-05-17",8.3385,8.3838,8.2299,8.248,512700.0],["2023-05-18",8.2389,8.3928,8.1122,8.3838,435900.0],["2023-05-19",8.411,8.592,8.3295,8.3385,397100.0],["2023-05-22",8.3385,8.3747,8.1212,8.1484,433600.0],["2023-05-23",8.1303,8.4743,8.0941,8.2661,627500.0],["2023-05-24",8.257,8.257,8.0579,8.1212,389700.0],["2023-05-25",8.0579,8.1575,7.9492,8.1484,537900.0],["2023-05-26",8.1393,8.2933,8.0579,8.248,435200.0],["2023-05-30",8.2842,8.3566,8.085,8.2118,530600.0],["2023-05-31",8.2299,8.2752,7.7772,7.8406,803900.0],["2023-06-01",7.8587,7.9311,7.5961,7.6595,687600.0],["2023-06-02",7.741,8.1484,7.6595,8.1122,743300.0],["2023-06-05",8.0941,8.1122,7.9039,8.0035,370800.0],["2023-06-06",7.9402,8.3476,7.9402,8.3204,292400.0],["2023-06-07",8.3295,8.5105,8.3295,8.4924,664000.0],["2023-06-08",8.4562,8.5468,8.3929,8.4562,366600.0],["2023-06-09",8.4562,8.583,8.4019,8.5015,439500.0],["2023-06-12",8.5015,8.583,8.2661,8.3204,565300.0],["2023-06-13",8.3204,8.6011,8.2661,8.4381,903400.0],["2023-06-14",8.4472,8.6554,8.1393,8.1756,1022600.0],["2023-06-15",8.1303,8.2661,8.0488,8.1937,809900.0],["2023-06-16",8.2027,8.42,8.076,8.3023,3746900.0],["2023-06-20",8.2661,8.2933,7.9039,7.9402,842200.0],["2023-06-21",7.9039,7.9039,7.6595,7.6957,580400.0],["2023-06-22",7.7319,7.7319,7.4513,7.5056,1180300.0],["2023-06-23",7.4513,7.6142,7.2611,7.3154,739200.0],["2023-06-26",7.3245,7.4603,7.1706,7.1706,848100.0],["2023-06-27",7.1752,7.23,6.9558,6.9741,1020700.0],["2023-06-28",6.9924,7.0106,6.7547,6.837,805500.0],["2023-06-29",6.837,7.2026,6.7364,7.1295,929200.0],["2023-06-30",7.1203,7.3762,7.0655,7.3762,809100.0],["2023-07-03",7.358,7.6505,7.358,7.5773,497700.0],["2023-07-05",7.5499,7.7601,7.4585,7.7419,674800.0],["2023-07-06",7.6687,7.8515,7.4951,7.7784,545300.0],["2023-07-07",7.8058,8.1349,7.7236,8.0161,624400.0],["2023-07-10",8.0161,8.1989,7.879,7.9521,452300.0],["2023-07-11",7.9886,8.1806,7.9886,8.1258,369800.0],["2023-07-12",8.2354,8.3908,8.2172,8.3634,571200.0],["2023-07-13",8.4822,8.6011,8.3451,8.3817,437500.0],["2023-07-14",8.3908,8.3908,7.9978,8.2354,496700.0],["2023-07-17",8.208,8.4182,8.1349,8.336,386700.0],["2023-07-18",8.3451,8.5279,8.2537,8.3725,553700.0],["2023-07-19",8.4091,8.4457,8.0435,8.1349,629500.0],["2023-07-20",7.7601,7.9429,7.5499,7.7053,895400.0],["2023-07-21",7.7693,7.7693,7.5316,7.5956,578100.0],["2023-07-24",7.5865,7.8607,7.5134,7.8515,1113600.0],["2023-07-25",7.815,7.9704,7.751,7.7693,691900.0],["2023-07-26",7.7693,8.0618,7.7693,8.0618,486300.0],["2023-07-27",8.1166,8.1532,7.9247,7.9247,447300.0],["2023-07-28",8.0069,8.1258,7.9247,8.0801,542300.0],["2023-07-31",8.1166,8.2446,8.1075,8.1349,476500.0],["2023-08-01",8.0892,8.1623,7.9795,8.0069,401500.0],["2023-08-02",7.8972,8.0435,7.815,7.8333,630300.0],["2023-08-03",7.8241,7.8698,7.5865,7.6413,962300.0],["2023-08-04",7.2574,8.8113,6.8644,8.3908,1941000.0],["2023-08-07",8.4548,8.5096,7.4311,7.4951,875000.0],["2023-08-08",7.4585,7.4951,7.2117,7.4494,651800.0],["2023-08-09",7.4494,7.4585,7.2391,7.4585,545800.0],["2023-08-10",7.4494,7.4859,7.1569,7.2574,523500.0],["2023-08-11",7.2391,7.3123,7.166,7.2666,542000.0],["2023-08-14",7.2391,7.4677,7.0472,7.4311,1115000.0],["2023-08-15",7.4768,7.6962,7.23,7.6139,856200.0],["2023-08-16",7.623,7.8698,7.5773,7.5773,460300.0],["2023-08-17",7.5865,7.7601,7.5682,7.7327,446500.0],["2023-08-18",7.6962,8.0069,7.6687,7.9887,528800.0],["2023-08-21",7.9521,8.1806,7.8058,8.1623,451400.0],["2023-08-22",8.208,8.208,7.9886,8.144,520400.0],["2023-08-23",8.1532,8.1532,7.879,7.9155,388300.0],["2023-08-24",7.7967,7.9612,7.6505,7.7419,359800.0],["2023-08-25",7.7784,8.0526,7.7784,8.0344,285300.0],["2023-08-28",8.0618,8.2172,8.0618,8.1532,319500.0],["2023-08-29",8.1715,8.3543,8.0344,8.3543,205900.0],["2023-08-30",8.3725,8.5645,8.3177,8.4091,320700.0],["2023-08-31",8.4457,8.5188,8.2811,8.3086,328000.0],["2023-09-01",8.3817,8.5736,8.336,8.3908,229500.0],["2023-09-05",8.3268,8.3634,8.0161,8.0435,360800.0],["2023-09-06",7.9612,8.0709,7.6779,7.687,330200.0],["2023-09-07",7.6413,7.7327,7.4859,7.5408,305800.0],["2023-09-08",7.5134,7.7876,7.4494,7.7601,324100.0],["2023-09-11",7.7967,7.9704,7.5591,7.5682,342000.0],["2023-09-12",7.5499,7.7693,7.5499,7.7693,301800.0],["2023-09-13",7.7967,7.815,7.5865,7.5956,593200.0],["2023-09-14",7.6505,7.9795,7.6505,7.9795,344900.0],["2023-09-15",7.9795,8.2811,7.9429,8.1989,838600.0],["2023-09-18",8.2446,8.3177,7.8698,7.9064,302500.0],["2023-09-19",7.9155,8.0526,7.8241,7.8424,277700.0],["2023-09-20",7.879,8.0344,7.7967,7.9247,431700.0],["2023-09-21",7.8698,7.879,7.687,7.6962,439500.0],["2023-09-22",7.7693,7.8058,7.5865,7.5956,291800.0],["2023-09-25",7.5134,7.7967,7.4585,7.7327,446300.0],["2023-09-26",7.7281,7.7466,7.5529,7.599,368800.0],["2023-09-27",7.6543,7.8203,7.6082,7.6636,319600.0],["2023-09-28",7.6636,7.848,7.5068,7.8388,553600.0],["2023-09-29",7.9126,8.1523,7.8388,7.9126,498100.0],["2023-10-02",7.9033,7.9033,7.4976,7.5713,397400.0],["2023-10-03",7.4976,7.6267,7.3869,7.5713,391900.0],["2023-10-04",7.5898,7.6451,7.3961,7.5529,563300.0],["2023-10-05",7.5529,7.6451,7.35,7.3961,475900.0],["2023-10-06",7.3961,7.5344,7.2393,7.4238,386300.0],["2023-10-09",7.4422,7.5806,7.4146,7.4514,265700.0],["2023-10-10",7.5068,7.6451,7.5068,7.5898,317900.0],["2023-10-11",7.6359,7.7558,7.5529,7.7281,287500.0],["2023-10-12",7.7558,8.0417,7.5621,7.7097,410600.0],["2023-10-13",7.7281,8.1615,7.7189,8.1431,503900.0],["2023-10-16",8.2077,8.4751,8.1708,8.4013,335700.0],["2023-10-17",8.4843,8.8901,8.18,8.8716,708700.0],["2023-10-18",8.8071,8.8532,8.6411,8.7425,408000.0],["2023-10-19",8.6872,8.6872,8.2261,8.346,685800.0],["2023-10-20",8.346,8.5765,8.2169,8.3275,551700.0],["2023-10-23",8.2814,8.2907,7.6728,7.682,625700.0],["2023-10-24",7.7189,7.9494,7.6451,7.9402,310900.0],["2023-10-25",7.9218,7.9863,7.682,7.7281,366400.0],["2023-10-26",7.7281,7.931,7.7281,7.7927,248400.0],["2023-10-27",7.8388,7.8572,7.3131,7.433,450400.0],["2023-10-30",7.5344,7.6174,7.2025,7.3592,352000.0],["2023-10-31",7.35,7.433,7.2393,7.3223,380700.0],["2023-11-01",7.3039,7.3039,7.0457,7.0549,381600.0],["2023-11-02",7.1102,7.6267,7.1102,7.6174,756600.0],["2023-11-03",7.7004,9.2036,7.7004,8.6319,1708300.0],["2023-11-06",8.6319,8.7702,8.4474,8.4935,453300.0],["2023-11-07",8.4382,8.5765,8.3275,8.4198,319700.0],["2023-11-08",8.4474,8.5489,8.2169,8.4567,231300.0],["2023-11-09",8.5304,8.5765,8.3091,8.3275,235400.0],["2023-11-10",8.3183,8.5581,8.2077,8.4474,303400.0],["2023-11-13",8.4474,8.4474,8.1523,8.2261,303300.0],["2023-11-14",8.5765,8.7425,8.2999,8.5489,272700.0],["2023-11-15",8.6042,8.8901,8.5581,8.7518,263000.0],["2023-11-16",8.6872,8.7794,8.4843,8.4935,202200.0],["2023-11-17",8.6042,8.6042,8.4198,8.5304,269300.0],["2023-11-20",8.5673,8.7149,8.4474,8.6595,173600.0],["2023-11-21",8.6319,9.2959,8.5581,9.2498,917900.0],["2023-11-22",9.2498,9.3328,9.01,9.1022,246500.0],["2023-11-24",9.1483,9.1944,8.927,8.9454,77100.0],["2023-11-27",8.8809,9.1114,8.8348,8.8993,191600.0],["2023-11-28",8.8809,8.9454,8.7702,8.844,148600.0],["2023-11-29",8.9362,9.0469,8.8532,8.9085,228000.0],["2023-11-30",8.8901,9.0653,8.7702,8.8348,245300.0],["2023-12-01",8.7979,8.9178,8.6872,8.7057,196400.0],["2023-12-04",8.6319,8.927,8.595,8.844,260400.0],["2023-12-05",8.7887,8.8163,8.1247,8.1247,314600.0],["2023-12-06",8.1247,8.2907,8.1154,8.1523,391500.0],["2023-12-07",8.1431,8.3737,8.0601,8.2907,404000.0],["2023-12-08",8.2445,8.2907,7.8849,7.9033,189900.0],["2023-12-11",8.0417,8.0878,7.9033,8.0693,339900.0],["2023-12-12",8.0324,8.0417,7.6267,7.6912,320100.0],["2023-12-13",7.6543,8.1892,7.5898,8.1615,303400.0],["2023-12-14",8.2907,8.7425,8.2722,8.6134,400600.0],["2023-12-15",8.6872,8.7149,8.4198,8.4474,1192600.0],["2023-12-18",8.4474,8.5858,8.3644,8.5304,272800.0],["2023-12-19",8.6002,8.9163,8.6002,8.8233,289800.0],["2023-12-20",8.8326,9.0093,8.6559,8.7396,259300.0],["2023-12-21",8.8605,9.0185,8.7117,8.7861,165900.0],["2023-12-22",8.8326,9.0,8.8047,8.8326,162500.0],["2023-12-26",8.8698,9.0371,8.8512,8.9721,173700.0],["2023-12-27",9.0278,9.0929,8.8698,8.9442,125800.0],["2023-12-28",8.9535,8.9721,8.814,8.8605,130800.0],["2023-12-29",8.814,8.8512,8.7303,8.814,172600.0],["2024-01-02",8.7768,8.8326,8.6652,8.7675,176900.0],["2024-01-03",8.6559,8.6559,8.2562,8.2933,238600.0],["2024-01-04",8.2283,8.3212,8.2097,8.2933,270300.0],["2024-01-05",8.219,8.4142,8.2004,8.3677,170500.0],["2024-01-08",8.3863,8.4514,8.2933,8.4235,103800.0],["2024-01-09",8.3491,8.377,8.1818,8.2933,192200.0],["2024-01-10",8.3026,8.3956,8.1818,8.377,171100.0],["2024-01-11",8.3584,8.3956,8.2283,8.3119,199400.0],["2024-01-12",8.6838,9.3254,8.6838,9.1487,590100.0],["2024-01-16",8.9163,9.4183,8.4514,8.5351,341700.0],["2024-01-17",8.4235,8.4328,8.2376,8.2933,301200.0],["2024-01-18",8.3212,8.3677,8.0981,8.1167,283400.0],["2024-01-19",8.126,8.1632,7.9029,7.9958,193700.0],["2024-01-22",8.0144,8.219,7.9214,8.0609,221600.0],["2024-01-23",8.1446,8.1818,7.9493,8.0423,225000.0],["2024-01-24",8.1725,8.3119,7.9493,8.0051,198800.0],["2024-01-25",8.1353,8.1353,7.8843,8.1074,309400.0],["2024-01-26",8.0981,8.1632,8.0423,8.1632,164100.0],["2024-01-29",8.1725,8.1725,7.9958,8.0795,174000.0],["2024-01-30",8.0609,8.1074,7.9493,8.0795,171600.0],["2024-01-31",8.0888,8.1167,7.8471,7.8657,311100.0],["2024-02-01",7.8936,7.9958,7.689,7.689,315300.0],["2024-02-02",7.6425,7.689,7.2613,7.4659,460200.0],["2024-02-05",7.3729,7.4287,7.0382,7.0847,332400.0],["2024-02-06",7.0475,7.345,6.9731,7.1126,364000.0],["2024-02-07",7.1312,7.3636,6.9452,7.2148,610900.0],["2024-02-08",7.2241,7.6053,7.094,7.438,510600.0],["2024-02-09",7.438,7.4752,7.3171,7.3729,364400.0],["2024-02-12",7.3729,7.6053,7.345,7.4659,231800.0],["2024-02-13",7.1962,7.2055,6.908,7.0661,421700.0],["2024-02-14",7.094,7.1591,6.9452,7.1405,348300.0],["2024-02-15",7.1312,7.345,7.1312,7.252,503600.0],["2024-02-16",6.8801,7.8099,6.5175,7.7913,978000.0],["2024-02-20",7.6704,7.9958,7.5681,7.689,422600.0],["2024-02-21",7.6332,7.8099,7.5495,7.6053,382000.0],["2024-02-22",7.6332,7.875,7.5495,7.875,278500.0],["2024-02-23",7.8285,7.9865,7.7448,7.9121,252500.0],["2024-02-26",7.9029,8.1632,7.8285,7.9121,339400.0],["2024-02-27",7.9493,8.1539,7.8936,8.1074,227800.0],["2024-02-28",8.126,8.4793,7.9865,8.4607,275100.0],["2024-02-29",8.5072,8.7117,8.377,8.5351,323100.0],["2024-03-01",8.5351,8.8326,8.4979,8.8233,291600.0],["2024-03-04",8.8698,9.5578,8.8698,9.4555,477200.0],["2024-03-05",9.4927,9.688,9.2696,9.3254,332100.0],["2024-03-06",9.4555,9.4834,9.2417,9.2789,234000.0],["2024-03-07",9.409,9.4927,9.2045,9.2324,119300.0],["2024-03-08",9.2975,9.3811,9.1394,9.3068,173500.0],["2024-03-11",9.3068,9.5299,9.251,9.4648,168300.0],["2024-03-12",9.4648,9.5206,8.9907,9.0278,154200.0],["2024-03-13",9.0,9.1673,8.907,8.9442,162500.0],["2024-03-14",8.8884,8.8977,8.4979,8.5444,158400.0],["2024-03-15",8.5723,9.1766,8.5072,8.6002,431200.0],["2024-03-18",8.6095,8.7024,8.4235,8.4886,233900.0],["2024-03-19",8.4328,8.6188,8.4328,8.5351,243000.0],["2024-03-20",8.5351,9.0836,8.5351,8.9907,246300.0],["2024-03-21",9.0093,9.2417,8.9814,9.1859,216600.0],["2024-03-22",9.1859,9.2603,9.0743,9.1022,126300.0],["2024-03-25",9.1301,9.3347,9.0278,9.1487,158200.0],["2024-03-26",9.2565,9.5282,9.1721,9.4064,177800.0],["2024-03-27",9.4345,9.575,9.3595,9.4813,135200.0],["2024-03-28",9.5375,9.6406,9.2846,9.322,137900.0],["2024-04-01",9.4064,9.4064,9.1159,9.397,133000.0],["2024-04-02",9.3595,9.4907,9.2096,9.4532,205800.0],["2024-04-03",9.4719,9.5563,9.4157,9.5,161400.0],["2024-04-04",9.5094,9.5844,9.2283,9.3033,129200.0],["2024-04-05",9.3127,9.4532,9.2002,9.4251,94400.0],["2024-04-08",9.4251,9.4345,9.1534,9.1534,114900.0],["2024-04-09",9.1815,9.4626,9.1159,9.397,115300.0],["2024-04-10",9.0972,9.1909,8.9567,8.9848,190900.0],["2024-04-11",9.0784,9.2565,8.8255,9.2096,142900.0],["2024-04-12",9.2096,9.2939,8.7974,8.8442,139200.0],["2024-04-15",8.8161,8.9004,8.5913,8.6662,129900.0],["2024-04-16",8.6287,8.7412,8.4788,8.6475,107200.0],["2024-04-17",8.7505,9.0784,8.6756,8.8536,207500.0],["2024-04-18",8.9567,9.1347,8.685,8.966,151600.0],["2024-04-19",8.9379,9.1066,8.9004,8.9379,158100.0],["2024-04-22",8.9004,9.1534,8.9004,9.041,125900.0],["2024-04-23",8.9848,9.4345,8.9848,9.3408,131600.0],["2024-04-24",9.3408,9.6031,9.3408,9.5844,137300.0],["2024-04-25",9.397,9.6968,9.397,9.6031,168500.0],["2024-04-26",9.6593,9.7905,9.4064,9.4157,118300.0],["2024-04-29",9.4438,9.6687,9.4438,9.5844,139200.0],["2024-04-30",9.5282,9.7343,9.4719,9.4907,202900.0],["2024-05-01",9.4813,9.9216,9.4157,9.5937,227200.0],["2024-05-02",9.6781,9.9029,9.6406,9.8467,144200.0],["2024-05-03",9.9685,10.1559,9.7998,9.931,159800.0],["2024-05-06",9.931,10.1933,9.931,10.1371,181900.0],["2024-05-07",10.2215,10.2215,9.7999,9.8373,176700.0],["2024-05-08",9.828,10.1652,9.828,10.0903,214900.0],["2024-05-09",10.0903,10.1278,9.6593,10.1278,185500.0],["2024-05-10",10.1652,10.4931,9.575,9.8467,363800.0],["2024-05-13",9.9123,10.3339,9.8092,10.2121,411900.0],["2024-05-14",10.2402,10.465,9.7249,9.753,187800.0],["2024-05-15",9.7624,9.9123,9.5469,9.7624,309200.0],["2024-05-16",9.7249,9.7717,9.575,9.6968,244600.0],["2024-05-17",9.7436,9.7436,9.5094,9.5375,186800.0],["2024-05-20",9.5469,9.5844,8.9754,9.0035,309000.0],["2024-05-21",8.9285,9.3689,8.6756,9.3314,198500.0],["2024-05-22",9.2658,9.3689,9.0129,9.0316,208000.0],["2024-05-23",9.041,9.1721,8.8723,9.0784,264200.0],["2024-05-24",9.1253,9.4813,9.041,9.4532,151200.0],["2024-05-28",9.4813,9.5656,9.219,9.2471,218800.0],["2024-05-29",9.1721,9.2283,8.9098,8.9379,156000.0],["2024-05-30",8.9473,9.1628,8.863,8.9004,145800.0],["2024-05-31",8.9004,8.9567,8.8161,8.9004,165300.0],["2024-06-03",8.9004,8.9941,8.6194,8.6756,185200.0],["2024-06-04",8.6381,8.7599,8.4414,8.685,193600.0],["2024-06-05",8.7131,8.8161,8.5913,8.6568,120900.0],["2024-06-06",8.6475,8.8349,8.5351,8.7318,241800.0],["2024-06-07",8.6194,8.6943,8.357,8.357,120300.0],["2024-06-10",8.254,8.3851,8.076,8.3008,166100.0],["2024-06-11",8.2071,8.2915,8.0666,8.1697,397300.0],["2024-06-12",8.3851,8.5163,8.0291,8.0666,221800.0],["2024-06-13",7.9823,8.1228,7.8886,8.076,152200.0],["2024-06-14",8.0104,8.0385,7.8324,7.8886,378800.0],["2024-06-17",7.898,7.9917,7.72,7.9823,137300.0],["2024-06-18",7.9542,8.0572,7.8136,8.0291,419700.0],["2024-06-20",8.0198,8.1978,7.9729,8.1041,171500.0],["2024-06-21",8.1135,8.1978,8.0198,8.0853,732100.0],["2024-06-24",8.1509,8.2634,8.0947,8.1041,338500.0],["2024-06-25",8.1322,8.1884,7.9542,8.0666,287500.0],["2024-06-26",7.9863,8.0052,7.7216,7.8445,319900.0],["2024-06-27",7.8067,8.2131,7.7311,8.2036,169300.0],["2024-06-28",8.2698,8.3076,7.939,8.0713,237500.0],["2024-07-01",8.0619,8.1091,7.5704,7.5988,199500.0],["2024-07-02",7.6177,7.8445,7.6177,7.7689,233600.0],["2024-07-03",7.8256,7.8729,7.7122,7.8445,94500.0],["2024-07-05",7.7878,7.7878,7.6177,7.6838,201800.0],["2024-07-08",7.6933,7.854,7.6838,7.8351,241200.0],["2024-07-09",7.8445,7.8823,7.6555,7.6555,272200.0],["2024-07-10",7.5988,7.8445,7.5988,7.8256,164200.0],["2024-07-11",7.9863,8.0997,7.854,7.9201,221700.0],["2024-07-12",7.939,8.0335,7.8445,8.0146,228300.0],["2024-07-15",8.0146,8.0524,7.6271,7.7027,239900.0],["2024-07-16",7.7972,7.9485,7.7405,7.854,141400.0],["2024-07-17",7.8351,8.0241,7.7783,7.9107,193100.0],["2024-07-18",7.8445,7.9201,7.561,7.5704,725200.0],["2024-07-19",7.561,7.7878,7.4287,7.646,167400.0],["2024-07-22",7.5988,7.8067,7.561,7.7311,184700.0],["2024-07-23",7.6649,7.6744,7.457,7.4665,197200.0],["2024-07-24",7.4665,7.5515,7.3247,7.3436,183400.0],["2024-07-25",7.3436,7.5893,7.3058,7.4003,184500.0],["2024-07-26",7.5043,7.5704,7.4003,7.4854,124300.0],["2024-07-29",7.4381,7.4665,7.3058,7.4192,155400.0],["2024-07-30",7.4192,7.4948,7.2207,7.2491,230000.0],["2024-07-31",7.2585,7.3625,7.0412,7.2018,413100.0],["2024-08-01",6.975,6.9939,6.5308,6.6631,508100.0],["2024-08-02",6.6442,6.6442,6.2283,6.3229,553000.0],["2024-08-05",6.1244,6.2378,5.9354,6.1244,394800.0],["2024-08-06",6.1433,6.3323,6.096,6.1055,236200.0],["2024-08-07",6.2283,6.3229,6.1149,6.1433,314000.0],["2024-08-08",6.096,6.2662,5.8408,6.2094,387000.0],["2024-08-09",6.1622,6.9466,6.1622,6.5497,468300.0],["2024-08-12",6.5308,6.5497,5.9543,5.9543,342100.0],["2024-08-13",5.9732,6.3229,5.9637,6.1905,275800.0],["2024-08-14",6.1811,6.1905,5.9259,5.9448,241600.0],["2024-08-15",6.0582,6.1244,5.8503,5.8976,266900.0],["2024-08-16",5.8503,5.9354,5.7652,5.8597,237000.0],["2024-08-19",5.8597,6.0866,5.8597,6.0582,248900.0],["2024-08-20",6.0582,6.0771,5.7841,5.8219,253500.0],["2024-08-21",5.8408,6.0204,5.7558,5.907,315400.0],["2024-08-22",5.8881,5.9921,5.7274,5.7936,286000.0],["2024-08-23",5.8692,6.096,5.7747,5.9259,331600.0],["2024-08-26",5.9732,6.0204,5.7463,5.7936,306800.0],["2024-08-27",5.7747,5.7936,5.6518,5.718,360100.0],["2024-08-28",5.6991,5.7558,5.5573,5.5762,243700.0],["2024-08-29",5.5857,5.718,5.5762,5.6329,201200.0],["2024-08-30",5.6329,5.7085,5.5573,5.6707,641300.0],["2024-09-03",5.5857,5.8314,5.5101,5.5101,557500.0],["2024-09-04",5.4817,5.5573,5.2549,5.2927,683200.0],["2024-09-05",5.3305,5.4061,5.0375,5.3399,701000.0],["2024-09-06",5.4722,5.7369,5.3116,5.3683,827600.0],["2024-09-09",5.2832,6.2,5.2265,6.0677,1602700.0],["2024-09-10",6.0866,6.1149,5.7558,5.803,795900.0],["2024-09-11",5.7085,5.8314,5.5384,5.7936,701700.0],["2024-09-12",5.8597,6.1811,5.7747,6.0582,491700.0],["2024-09-13",6.1244,6.3701,5.9732,6.3701,621500.0],["2024-09-16",6.3323,6.3512,5.9354,6.0299,724900.0],["2024-09-17",6.0866,6.1716,5.9165,6.0866,1089500.0],["2024-09-18",6.0771,6.3134,5.9732,6.0393,741700.0],["2024-09-19",6.1811,6.2756,5.9543,6.0866,784700.0],["2024-09-20",6.0299,6.1433,5.8692,5.9543,8704700.0],["2024-09-23",6.0393,6.1622,5.9448,6.0204,653000.0],["2024-09-24",6.0582,6.1716,6.011,6.0582,522700.0],["2024-09-25",6.0439,6.0439,5.9004,5.9578,418300.0],["2024-09-26",6.0343,6.0821,5.9387,6.0726,402900.0],["2024-09-27",6.1395,6.3882,6.0821,6.3403,423400.0],["2024-09-30",6.3116,6.5029,6.2638,6.4742,675000.0],["2024-10-01",6.5029,6.675,6.3977,6.589,523000.0],["2024-10-02",6.5603,6.6942,6.4264,6.6464,700600.0],["2024-10-03",6.589,6.8089,6.4168,6.6942,537800.0],["2024-10-04",6.7802,7.0193,6.7802,6.7994,615300.0],["2024-10-07",6.7802,6.9715,6.6655,6.9619,367400.0],["2024-10-08",6.9237,6.9524,6.6464,6.7515,541600.0],["2024-10-09",6.7611,6.8472,6.6846,6.7324,434100.0],["2024-10-10",6.7133,6.8376,6.6655,6.7611,454200.0],["2024-10-11",6.7611,7.0767,6.6942,7.0576,549800.0],["2024-10-14",7.0576,7.0767,6.7037,6.742,451100.0],["2024-10-15",6.7133,6.8376,6.7037,6.7515,301300.0],["2024-10-16",6.8089,6.9046,6.675,6.7037,374300.0],["2024-10-17",6.6272,6.6464,6.1586,6.436,488800.0],["2024-10-18",6.3977,6.5699,6.2638,6.4073,399600.0],["2024-10-21",6.3116,6.3499,5.9769,6.0056,791400.0],["2024-10-22",5.9482,6.0726,5.8717,5.9004,477600.0],["2024-10-23",5.8909,5.9482,5.8335,5.8431,427300.0],["2024-10-24",5.8526,6.1778,5.7952,6.1108,345700.0],["2024-10-25",6.1395,6.3116,6.1299,6.2447,251500.0],["2024-10-28",6.2638,6.5603,6.2543,6.436,433800.0],["2024-10-29",6.4168,6.4168,6.2638,6.3021,345700.0],["2024-10-30",6.2925,6.4551,6.1586,6.1682,274900.0],["2024-10-31",6.1778,6.3021,6.1013,6.2351,324600.0],["2024-11-01",6.3116,6.4551,5.9769,6.1586,672600.0],["2024-11-04",6.1395,6.2638,5.8813,6.0343,417200.0],["2024-11-05",6.0056,6.2351,6.0056,6.0248,553400.0],["2024-11-06",6.2734,6.522,6.2734,6.522,450500.0],["2024-11-07",6.522,6.7133,6.4933,6.4933,265700.0],["2024-11-08",6.4933,6.4933,6.2447,6.3021,285100.0],["2024-11-11",6.3499,6.4073,6.1586,6.216,303800.0],["2024-11-12",6.1204,6.1969,6.0343,6.1013,244000.0],["2024-11-13",6.1682,6.3021,6.1013,6.1682,275200.0],["2024-11-14",6.2256,6.2351,6.063,6.0726,241000.0],["2024-11-15",6.1108,6.1108,5.8909,5.9291,211900.0],["2024-11-18",5.9674,6.0726,5.9387,5.9961,253900.0],["2024-11-19",5.9482,5.9961,5.8239,5.9578,236600.0],["2024-11-20",5.9482,6.1108,5.8717,6.0056,252900.0],["2024-11-21",6.0056,6.1299,5.9578,6.0821,263800.0],["2024-11-22",6.0821,6.216,6.0726,6.1204,269300.0],["2024-11-25",6.1586,6.3116,6.1395,6.1395,265400.0],["2024-11-26",6.1586,6.1586,5.8526,5.8717,368700.0],["2024-11-27",5.8909,6.0726,5.8909,5.9387,228100.0],["2024-11-29",5.9674,5.9769,5.8813,5.9004,105600.0],["2024-12-02",5.9004,5.9196,5.7952,5.7952,285500.0],["2024-12-03",5.8239,5.8431,5.69,5.7952,206600.0],["2024-12-04",5.7952,5.8813,5.7379,5.8717,333900.0],["2024-12-05",5.91,6.0534,5.8335,5.9865,499100.0],["2024-12-06",6.0439,6.1204,5.8622,6.1108,416500.0],["2024-12-09",6.1395,6.5794,6.1395,6.5125,357600.0],["2024-12-10",6.522,6.5794,6.216,6.3882,349300.0],["2024-12-11",6.4073,6.5029,6.2734,6.436,276300.0],["2024-12-12",6.4551,6.522,6.369,6.4455,177500.0],["2024-12-13",6.4168,6.4168,6.1013,6.1491,407400.0],["2024-12-16",6.1682,6.3595,6.1491,6.2256,246400.0],["2024-12-17",6.1873,6.2447,6.1299,6.2065,335200.0],["2024-12-18",6.25,6.3274,5.7759,5.8049,655700.0],["2024-12-19",5.8727,6.0371,5.7953,5.892,626100.0],["2024-12-20",5.9017,6.1145,5.9017,6.0081,782000.0],["2024-12-23",6.0081,6.5209,6.0081,6.4919,491600.0],["2024-12-24",6.4822,6.6467,6.3758,6.5983,168200.0],["2024-12-26",6.637,6.637,6.3274,6.3661,157200.0],["2024-12-27",6.3177,6.3951,6.2016,6.2693,222100.0],["2024-12-30",6.2887,6.3274,6.1629,6.2693,301900.0],["2024-12-31",6.2984,6.3371,6.221,6.2887,239800.0],["2025-01-02",6.3371,6.4628,6.1726,6.1823,312000.0],["2025-01-03",6.221,6.3564,6.1145,6.3371,377700.0],["2025-01-06",6.3177,6.5015,6.2016,6.3564,263800.0],["2025-01-07",6.3854,6.3951,6.2113,6.2887,218000.0],["2025-01-08",6.279,6.3467,6.1339,6.2984,217300.0],["2025-01-10",6.221,6.221,6.0565,6.1145,411200.0],["2025-01-13",6.1049,6.2403,6.1049,6.1919,259800.0],["2025-01-14",6.279,6.2984,6.1919,6.2113,186400.0],["2025-01-15",6.2984,6.3951,6.0468,6.0855,284100.0],["2025-01-16",6.1049,6.1919,6.0178,6.1823,317300.0],["2025-01-17",6.2597,6.3951,6.1919,6.2403,152600.0],["2025-01-21",6.2403,6.3371,6.1823,6.2984,289900.0],["2025-01-22",6.2693,6.3371,6.1823,6.2984,197700.0],["2025-01-23",6.2984,6.3854,6.2016,6.2887,285800.0],["2025-01-24",6.308,6.5209,6.2887,6.4725,289600.0],["2025-01-27",6.3564,6.4435,6.1242,6.1629,238500.0],["2025-01-28",6.1436,6.3371,6.0758,6.3371,284800.0],["2025-01-29",6.308,6.5693,6.308,6.4628,226300.0],["2025-01-30",6.5209,6.6563,6.5209,6.637,205000.0],["2025-01-31",6.6563,6.666,6.4628,6.5112,180800.0],["2025-02-03",6.3371,6.4919,6.308,6.3371,179900.0],["2025-02-04",6.3371,6.4822,6.3177,6.4435,112700.0],["2025-02-05",6.4628,6.4725,6.3467,6.4628,183700.0],["2025-02-06",6.5015,6.5693,6.3854,6.4338,140100.0],["2025-02-07",6.4532,6.4532,6.2306,6.3467,200300.0],["2025-02-10",6.3854,6.4145,6.308,6.3951,132200.0],["2025-02-11",6.308,6.308,6.1242,6.279,174200.0],["2025-02-12",6.2306,6.2597,6.0758,6.2403,253300.0],["2025-02-13",6.2887,6.3758,6.1629,6.2984,174300.0],["2025-02-14",6.3177,6.4048,6.1726,6.3274,140400.0],["2025-02-18",6.3274,6.5112,6.2887,6.5015,184600.0],["2025-02-19",6.4435,6.4435,6.2887,6.2887,221400.0],["2025-02-20",6.2403,6.4725,6.1919,6.3661,417700.0],["2025-02-21",6.7531,8.0011,6.7241,7.44,1402500.0],["2025-02-24",7.44,7.8463,7.2852,7.6529,807300.0],["2025-02-25",7.7109,7.8754,7.5464,7.6432,512500.0],["2025-02-26",7.6916,7.9721,7.6722,7.8173,363600.0],["2025-02-27",7.8657,8.0108,7.7303,7.8947,327200.0],["2025-02-28",7.8173,7.8754,7.5658,7.6045,883600.0],["2025-03-03",7.6142,7.7303,7.4884,7.5174,388500.0],["2025-03-04",7.3626,7.3723,7.1594,7.1981,369600.0],["2025-03-05",7.2852,7.4884,7.2465,7.3723,384500.0],["2025-03-06",7.2852,7.2852,7.1304,7.1401,235100.0],["2025-03-07",7.1498,7.1885,6.7047,6.7821,538000.0],["2025-03-10",6.7144,6.8885,6.1242,6.1436,445000.0],["2025-03-11",6.2113,6.2693,5.9791,6.1532,443900.0],["2025-03-12",6.1823,6.2016,5.9984,6.1436,268800.0],["2025-03-13",6.1049,6.1726,5.9597,5.9597,215500.0],["2025-03-14",5.9984,6.1629,5.9597,6.0371,287700.0],["2025-03-17",6.0565,6.2984,6.0565,6.2016,219300.0],["2025-03-18",6.2016,6.2306,6.0275,6.1919,230200.0],["2025-03-19",6.2306,6.4532,6.2306,6.3951,198000.0],["2025-03-20",6.4145,6.5209,6.3758,6.4048,169500.0],["2025-03-21",6.3274,6.4241,6.2403,6.2984,925000.0],["2025-03-24",6.3854,6.5112,6.3274,6.3758,354600.0],["2025-03-25",6.3854,6.5596,6.3854,6.4435,309000.0],["2025-03-26",6.4973,6.5267,6.2429,6.2625,368400.0],["2025-03-27",6.2625,6.3897,6.1353,6.3701,361600.0],["2025-03-28",6.3407,6.3407,5.8613,5.8613,282300.0],["2025-03-31",5.8221,6.0472,5.7341,6.0178,352200.0],["2025-04-01",6.0178,6.0472,5.7341,5.7928,270800.0],["2025-04-02",5.7536,5.8613,5.6754,5.8319,383100.0],["2025-04-03",5.5677,5.646,5.098,5.1567,386000.0],["2025-04-04",4.9513,5.0589,4.6381,4.9415,938000.0],["2025-04-07",4.7066,5.1665,4.6479,4.9708,390700.0],["2025-04-08",5.1274,5.5579,4.6577,4.8045,569600.0],["2025-04-09",4.7556,5.3427,4.6577,5.3035,1066800.0],["2025-04-10",5.1763,5.1959,4.961,5.147,295400.0],["2025-04-11",5.147,5.2448,4.961,5.0785,350000.0],["2025-04-14",5.1763,5.1959,4.9904,5.01,406400.0],["2025-04-15",5.01,5.0785,4.9415,5.0491,260600.0],["2025-04-16",4.9513,5.1078,4.9023,5.0491,324200.0],["2025-04-17",5.01,5.0393,4.8436,4.8534,288800.0],["2025-04-21",4.8241,4.8241,4.6479,4.6577,546500.0],["2025-04-22",4.6479,4.7164,4.4718,4.5501,673500.0],["2025-04-23",4.7262,4.7556,4.5794,4.599,739600.0],["2025-04-24",4.599,4.6088,4.4131,4.4229,349100.0],["2025-04-25",4.4131,4.5305,4.2565,4.3739,494000.0],["2025-04-28",4.3935,4.5501,4.3348,4.462,775500.0],["2025-04-29",4.4718,4.5794,4.3348,4.5109,361000.0],["2025-04-30",4.3837,4.4229,4.2859,4.3739,494400.0],["2025-05-01",4.3544,4.4033,4.0902,4.1195,886500.0],["2025-05-02",4.0608,4.1782,3.6988,3.826,749300.0],["2025-05-05",3.826,3.826,3.4248,3.4248,789300.0],["2025-05-06",3.4639,3.5031,3.1312,3.4835,1570800.0],["2025-05-07",3.6205,3.689,3.2976,3.2976,745400.0],["2025-05-08",3.4248,3.5031,3.3171,3.4933,724800.0],["2025-05-09",3.5031,3.8945,3.4835,3.6792,1360300.0],["2025-05-12",3.826,4.0315,3.7673,3.8651,1624100.0],["2025-05-13",3.8651,4.051,3.8651,3.9825,742200.0],["2025-05-14",3.9923,4.0021,3.914,3.9238,480100.0],["2025-05-15",3.9043,4.0119,3.8945,3.9043,414400.0],["2025-05-16",3.8847,4.1293,3.8847,4.0902,768800.0],["2025-05-19",4.0902,4.0902,3.963,4.0217,402200.0],["2025-05-20",4.0119,4.1293,3.963,3.9728,467200.0],["2025-05-21",3.9336,3.9728,3.689,3.6988,552200.0],["2025-05-22",3.6694,3.7183,3.6107,3.6303,462800.0],["2025-05-23",3.5422,3.6009,3.4835,3.4933,516400.0],["2025-05-27",3.5422,3.552,3.4248,3.4835,474600.0],["2025-05-28",3.5129,3.5129,3.3954,3.4541,514200.0],["2025-05-29",3.4835,3.5813,3.4052,3.5422,419700.0],["2025-05-30",3.5422,3.6009,3.4248,3.5031,374300.0],["2025-06-02",3.5324,3.5716,3.4639,3.5422,262000.0],["2025-06-03",3.5324,3.6596,3.4933,3.5813,238800.0],["2025-06-04",3.5716,3.6498,3.552,3.5716,217600.0],["2025-06-05",3.5716,3.6303,3.4835,3.5716,463700.0],["2025-06-06",3.6498,3.7183,3.5226,3.5716,412200.0],["2025-06-09",3.5911,3.7477,3.5911,3.7086,555900.0],["2025-06-10",3.7086,3.7868,3.6205,3.6498,433500.0],["2025-06-11",3.6792,3.7379,3.6401,3.6596,274700.0],["2025-06-12",3.6498,3.6988,3.5618,3.6205,226600.0],["2025-06-13",3.5618,3.5911,3.4737,3.5422,248100.0],["2025-06-16",3.6303,3.7575,3.5129,3.5324,414300.0],["2025-06-17",3.5031,3.5618,3.4541,3.4541,417200.0],["2025-06-18",3.4346,3.5226,3.3367,3.3563,347000.0],["2025-06-20",3.3759,3.4346,3.3465,3.3759,677000.0],["2025-06-23",3.3759,3.4639,3.3563,3.4248,316200.0],["2025-06-24",3.4248,3.5226,3.3856,3.3954,376300.0],["2025-06-25",3.4248,3.4835,3.3759,3.415,485800.0],["2025-06-26",3.41,3.51,3.39,3.48,468300.0],["2025-06-27",3.46,3.55,3.43,3.51,460000.0],["2025-06-30",3.52,3.53,3.42,3.5,312500.0],["2025-07-01",3.49,3.69,3.45,3.64,456200.0],["2025-07-02",3.64,3.76,3.62,3.73,369500.0],["2025-07-03",3.76,3.77,3.68,3.72,237000.0],["2025-07-07",3.75,3.75,3.49,3.59,468000.0],["2025-07-08",3.59,3.71,3.58,3.62,380200.0],["2025-07-09",3.65,3.75,3.52,3.68,735900.0],["2025-07-10",3.85,4.04,3.79,4.0,1025600.0],["2025-07-11",3.97,4.0,3.83,3.89,399400.0],["2025-07-14",3.87,3.94,3.77,3.82,346300.0],["2025-07-15",3.82,3.9,3.67,3.67,530800.0],["2025-07-16",3.68,3.7,3.62,3.7,285400.0],["2025-07-17",3.67,3.71,3.49,3.52,525100.0],["2025-07-18",3.55,3.59,3.4,3.41,317600.0],["2025-07-21",3.41,3.48,3.22,3.24,908500.0],["2025-07-22",3.27,3.47,3.18,3.41,2798800.0],["2025-07-23",3.44,3.53,3.37,3.49,644300.0],["2025-07-24",3.77,3.94,3.6,3.81,1814800.0],["2025-07-25",3.92,4.06,3.76,3.96,956400.0],["2025-07-28",3.93,4.47,3.86,4.36,2934600.0],["2025-07-29",4.41,4.41,4.13,4.26,1429600.0],["2025-07-30",4.3,4.31,4.01,4.02,1048700.0],["2025-07-31",4.03,4.13,3.69,3.71,2045700.0],["2025-08-01",3.45,3.5,2.83,3.02,3573900.0],["2025-08-04",3.06,3.39,3.04,3.33,1726800.0],["2025-08-05",3.3,3.36,3.18,3.24,1148600.0],["2025-08-06",3.23,3.27,3.08,3.17,984600.0],["2025-08-07",3.2,3.25,2.96,3.02,1131500.0],["2025-08-08",3.01,3.09,2.93,2.95,1060100.0],["2025-08-11",2.89,2.9,2.65,2.65,2281700.0],["2025-08-12",2.65,2.92,2.59,2.88,1058100.0],["2025-08-13",2.88,3.12,2.8,3.05,1368600.0],["2025-08-14",3.03,3.1,2.95,3.05,872000.0],["2025-08-15",3.05,3.1,2.99,3.0,494800.0],["2025-08-18",2.99,3.13,2.94,3.06,865800.0],["2025-08-19",3.07,3.24,3.02,3.12,1097100.0],["2025-08-20",3.13,3.21,3.08,3.17,715400.0],["2025-08-21",3.13,3.3,3.09,3.23,952100.0],["2025-08-22",3.19,3.36,3.19,3.25,846600.0],["2025-08-25",3.25,3.34,3.2,3.28,799700.0],["2025-08-26",3.29,3.33,3.22,3.24,303600.0],["2025-08-27",3.21,3.29,3.15,3.25,313100.0],["2025-08-28",3.27,3.27,3.16,3.24,344800.0],["2025-08-29",3.25,3.38,3.24,3.33,359200.0],["2025-09-02",3.3,3.35,3.15,3.16,711100.0],["2025-09-03",3.13,3.17,3.11,3.14,313300.0],["2025-09-04",3.17,3.2,3.07,3.19,356200.0],["2025-09-05",3.21,3.31,3.2,3.23,305200.0],["2025-09-08",3.23,3.26,3.16,3.2,325800.0],["2025-09-09",3.16,3.23,3.04,3.2,611200.0],["2025-09-10",3.19,3.22,3.04,3.05,641300.0],["2025-09-11",3.06,3.17,3.05,3.12,468600.0],["2025-09-12",3.12,3.13,3.05,3.08,262300.0],["2025-09-15",3.08,3.14,3.05,3.1,321600.0],["2025-09-16",3.1,3.29,3.06,3.17,666400.0],["2025-09-17",3.18,3.23,3.03,3.05,413700.0],["2025-09-18",3.06,3.09,3.02,3.07,522300.0],["2025-09-19",3.02,3.02,2.85,2.86,1058400.0],["2025-09-22",2.85,2.9,2.8,2.81,592400.0],["2025-09-23",2.82,2.91,2.78,2.82,433600.0],["2025-09-24",2.81,2.9,2.79,2.81,175100.0],["2025-09-25",2.78,2.78,2.62,2.69,526600.0],["2025-09-26",2.7,2.76,2.7,2.73,347700.0],["2025-09-29",2.89,2.89,2.75,2.89,685700.0],["2025-09-30",2.87,2.9,2.82,2.88,399100.0],["2025-10-01",2.89,2.9,2.79,2.84,349900.0],["2025-10-02",2.83,2.83,2.75,2.78,286300.0],["2025-10-03",2.78,2.84,2.75,2.82,239900.0],["2025-10-06",2.86,2.93,2.82,2.9,589100.0],["2025-10-07",2.91,2.96,2.82,2.84,911500.0],["2025-10-08",2.85,2.93,2.84,2.85,736300.0],["2025-10-09",2.83,2.85,2.7,2.75,515200.0],["2025-10-10",2.76,2.79,2.6,2.62,464500.0],["2025-10-13",2.66,2.72,2.6,2.6,527400.0],["2025-10-14",2.6,2.69,2.56,2.65,402300.0],["2025-10-15",2.66,2.73,2.55,2.61,882800.0],["2025-10-16",2.62,2.65,2.51,2.53,376800.0],["2025-10-17",2.5,2.52,2.38,2.42,665500.0],["2025-10-20",2.44,2.54,2.42,2.44,278100.0],["2025-10-21",2.44,2.5,2.42,2.45,275400.0],["2025-10-22",2.46,2.46,2.37,2.4,538700.0],["2025-10-23",2.42,2.51,2.39,2.51,504100.0],["2025-10-24",2.52,2.66,2.52,2.65,623500.0],["2025-10-27",2.67,2.72,2.61,2.61,508300.0],["2025-10-28",2.6,2.62,2.43,2.44,904300.0],["2025-10-29",2.41,2.43,2.25,2.3,823000.0],["2025-10-30",2.3,2.3,2.04,2.05,899900.0],["2025-10-31",2.01,2.13,2.01,2.1,560600.0],["2025-11-03",2.1,2.13,1.89,1.91,717200.0],["2025-11-04",1.91,2.03,1.9,1.95,475600.0],["2025-11-05",1.95,1.97,1.86,1.92,781600.0],["2025-11-06",1.94,1.97,1.84,1.88,923900.0],["2025-11-07",1.8,1.96,1.55,1.84,1540500.0],["2025-11-10",1.84,1.84,1.7,1.77,577400.0],["2025-11-11",1.77,1.79,1.63,1.65,689500.0],["2025-11-12",1.64,1.74,1.63,1.69,531200.0],["2025-11-13",1.69,1.77,1.65,1.72,651800.0],["2025-11-14",1.7,1.73,1.63,1.68,693800.0],["2025-11-17",1.66,1.67,1.53,1.53,351200.0],["2025-11-18",1.55,1.57,1.5,1.55,369900.0],["2025-11-19",1.57,1.58,1.52,1.58,337700.0],["2025-11-20",1.6,1.62,1.48,1.5,636500.0],["2025-11-21",1.53,1.61,1.48,1.59,677200.0],["2025-11-24",1.61,1.65,1.51,1.64,482800.0],["2025-11-25",1.66,1.8,1.65,1.77,392200.0],["2025-11-26",1.79,1.84,1.75,1.79,412600.0],["2025-11-28",1.8,1.84,1.76,1.81,376000.0],["2025-12-01",1.8,1.83,1.75,1.76,581600.0],["2025-12-02",1.84,1.88,1.73,1.74,598600.0],["2025-12-03",1.74,1.93,1.73,1.92,1022900.0],["2025-12-04",1.95,1.95,1.83,1.87,488400.0],["2025-12-05",1.87,1.91,1.83,1.85,557900.0],["2025-12-08",1.83,1.87,1.81,1.83,450300.0],["2025-12-09",1.84,1.84,1.78,1.83,494300.0],["2025-12-10",2.09,2.15,1.98,2.08,1686500.0],["2025-12-11",2.33,2.33,2.07,2.1,2228300.0],["2025-12-12",2.11,2.12,1.94,1.96,735200.0],["2025-12-15",1.92,1.96,1.87,1.88,933500.0],["2025-12-16",1.84,1.9,1.82,1.87,602600.0],["2025-12-17",1.86,1.92,1.79,1.91,1018700.0],["2025-12-18",1.92,2.03,1.92,1.99,718400.0],["2025-12-19",2.05,2.15,2.04,2.08,942800.0],["2025-12-22",2.09,2.09,1.99,2.03,535300.0],["2025-12-23",2.02,2.09,1.98,2.09,256400.0],["2025-12-24",2.08,2.08,1.99,2.04,190500.0],["2025-12-26",2.03,2.08,2.0,2.05,143400.0],["2025-12-29",2.03,2.04,1.99,2.0,363100.0],["2025-12-30",2.03,2.07,1.99,2.02,321900.0],["2025-12-31",2.01,2.03,1.98,1.98,333300.0],["2026-01-02",1.99,2.0,1.93,1.96,650700.0],["2026-01-05",1.94,2.19,1.94,2.14,712700.0],["2026-01-06",2.13,2.3,2.12,2.26,872400.0],["2026-01-07",2.28,2.44,2.26,2.41,869500.0],["2026-01-08",2.39,2.5,2.39,2.42,928200.0],["2026-01-09",2.47,2.55,2.4,2.55,962500.0],["2026-01-12",2.55,2.56,2.47,2.55,375300.0],["2026-01-13",2.54,2.67,2.53,2.59,668800.0],["2026-01-14",2.6,2.67,2.56,2.66,379100.0],["2026-01-15",2.69,2.82,2.61,2.74,1102200.0],["2026-01-16",2.75,2.85,2.71,2.79,451200.0],["2026-01-20",2.75,2.79,2.54,2.54,828600.0],["2026-01-21",2.4,2.57,2.35,2.48,720300.0],["2026-01-22",2.51,2.59,2.43,2.45,335100.0],["2026-01-23",2.44,2.52,2.43,2.46,347000.0],["2026-01-26",2.42,2.53,2.35,2.38,465000.0],["2026-01-27",2.38,2.42,2.18,2.19,770400.0],["2026-01-28",2.19,2.19,2.11,2.13,395400.0],["2026-01-29",2.13,2.16,2.04,2.11,397600.0],["2026-01-30",2.09,2.11,2.01,2.03,384400.0],["2026-02-02",2.03,2.07,1.94,1.94,738800.0],["2026-02-03",1.95,1.99,1.81,1.83,578200.0],["2026-02-04",1.87,1.93,1.8,1.88,714800.0],["2026-02-05",1.88,1.9,1.67,1.68,678300.0],["2026-02-06",1.71,1.88,1.68,1.69,561600.0],["2026-02-09",1.7,1.89,1.66,1.81,1181900.0],["2026-02-10",1.83,1.88,1.76,1.79,1110200.0],["2026-02-11",1.8,1.85,1.71,1.73,679900.0],["2026-02-12",1.81,1.84,1.66,1.7,863600.0],["2026-02-13",1.61,1.81,1.52,1.78,1074600.0],["2026-02-17",1.82,2.13,1.82,2.09,2956900.0],["2026-02-18",2.09,2.26,2.0,2.12,1200900.0],["2026-02-19",2.13,2.28,2.06,2.07,772700.0],["2026-02-20",2.05,2.11,1.97,2.06,716500.0],["2026-02-23",2.04,2.04,1.91,1.97,450100.0],["2026-02-24",1.96,1.99,1.88,1.89,294200.0],["2026-02-25",1.92,1.92,1.86,1.87,419600.0],["2026-02-26",1.89,1.89,1.8,1.84,361700.0],["2026-02-27",1.82,1.84,1.76,1.8,393600.0],["2026-03-02",1.78,1.82,1.74,1.79,335000.0],["2026-03-03",1.71,1.76,1.69,1.71,268500.0],["2026-03-04",1.73,1.8,1.7,1.79,346000.0],["2026-03-05",1.77,1.81,1.75,1.8,215000.0],["2026-03-06",1.77,1.77,1.65,1.68,477600.0],["2026-03-09",1.65,1.68,1.6,1.65,458200.0],["2026-03-10",1.65,1.74,1.63,1.67,281300.0],["2026-03-11",1.68,1.68,1.62,1.64,185500.0],["2026-03-12",1.63,1.66,1.54,1.56,524700.0],["2026-03-13",1.56,1.65,1.49,1.49,636500.0],["2026-03-16",1.53,1.58,1.43,1.46,331800.0],["2026-03-17",1.46,1.54,1.43,1.44,185300.0],["2026-03-18",1.43,1.47,1.35,1.36,506000.0],["2026-03-19",1.33,1.37,1.27,1.3,444500.0],["2026-03-20",1.29,1.34,1.23,1.27,556000.0],["2026-03-23",1.39,1.4,1.28,1.3,313300.0],["2026-03-24",1.28,1.34,1.28,1.3,541300.0],["2026-03-25",1.3,1.34,1.28,1.3,218500.0],["2026-03-26",1.3,1.37,1.29,1.3,460200.0],["2026-03-27",1.29,1.41,1.26,1.34,638200.0],["2026-03-30",1.38,1.38,1.3,1.35,399200.0],["2026-03-31",1.35,1.46,1.35,1.42,356900.0],["2026-04-01",1.45,1.46,1.38,1.38,238600.0],["2026-04-02",1.35,1.41,1.33,1.41,283300.0],["2026-04-06",1.4,1.45,1.39,1.4,215000.0],["2026-04-07",1.44,1.44,1.31,1.33,290800.0],["2026-04-08",1.4,1.44,1.37,1.41,707800.0],["2026-04-09",1.39,1.42,1.3,1.3,489400.0],["2026-04-10",1.28,1.3,1.12,1.12,525800.0],["2026-04-13",1.15,1.18,1.06,1.09,717100.0],["2026-04-14",1.09,1.14,1.0,1.13,1636600.0],["2026-04-15",1.14,1.16,1.07,1.09,844200.0],["2026-04-16",1.1,1.12,1.02,1.04,844800.0],["2026-04-17",1.05,1.12,1.04,1.06,632800.0],["2026-04-20",1.07,1.18,1.07,1.13,835300.0],["2026-04-21",1.15,1.18,1.08,1.09,556800.0],["2026-04-22",1.11,1.22,1.1,1.14,519300.0],["2026-04-23",1.14,1.18,1.11,1.17,478600.0],["2026-04-24",1.17,1.17,1.12,1.12,263600.0],["2026-04-27",1.13,1.17,1.12,1.12,203000.0],["2026-04-28",1.13,1.16,1.07,1.08,349900.0],["2026-04-29",1.08,1.08,1.05,1.07,321700.0],["2026-04-30",1.08,1.14,1.06,1.12,416600.0],["2026-05-01",1.13,1.18,1.12,1.15,339100.0],["2026-05-04",1.14,1.14,1.07,1.07,313500.0],["2026-05-05",1.07,1.1,1.07,1.08,228600.0],["2026-05-06",1.09,1.15,1.08,1.11,322100.0],["2026-05-07",1.11,1.15,1.11,1.11,529200.0],["2026-05-08",1.11,1.11,0.98,0.98,771100.0],["2026-05-11",1.01,1.01,0.84,0.84,863500.0],["2026-05-12",0.85,0.9,0.82,0.88,602600.0],["2026-05-13",0.89,0.89,0.75,0.81,1585500.0],["2026-05-14",0.82,0.94,0.78,0.93,963700.0],["2026-05-15",0.93,1.0,0.88,0.94,720100.0],["2026-05-18",0.99,0.99,0.91,0.93,1022300.0],["2026-05-19",0.94,1.01,0.94,0.97,619400.0],["2026-05-20",0.98,1.07,0.95,1.0,1010700.0],["2026-05-21",1.02,1.02,0.92,0.97,752300.0],["2026-05-22",0.97,1.04,0.97,1.04,456700.0],["2026-05-26",1.06,1.09,0.99,0.99,508800.0],["2026-05-27",0.99,1.05,0.96,0.96,398400.0],["2026-05-28",0.95,1.02,0.93,0.97,340300.0],["2026-05-29",1.0,1.0,0.92,0.93,399800.0],["2026-06-01",0.97,0.97,0.88,0.92,615700.0],["2026-06-02",0.91,0.97,0.9,0.92,354200.0],["2026-06-03",0.91,0.91,0.86,0.87,267100.0],["2026-06-04",0.86,0.9,0.85,0.87,343900.0],["2026-06-05",0.87,0.9,0.84,0.84,278300.0],["2026-06-08",0.85,0.88,0.79,0.8,281100.0],["2026-06-09",0.79,0.84,0.76,0.8,268000.0],["2026-06-10",0.79,0.86,0.78,0.85,316200.0],["2026-06-11",0.87,0.91,0.83,0.89,280200.0],["2026-06-12",0.88,0.95,0.85,0.9,306400.0],["2026-06-15",0.96,1.03,0.94,0.99,450800.0],["2026-06-16",0.99,1.0,0.89,0.89,360300.0],["2026-06-17",0.89,0.97,0.88,0.88,319800.0],["2026-06-18",0.92,0.92,0.84,0.86,508600.0],["2026-06-22",0.85,0.85,0.76,0.77,519700.0],["2026-06-23",0.79,0.79,0.71,0.73,951800.0],["2026-06-24",0.75,0.75,0.71,0.73,639200.0],["2026-06-25",0.74,0.75,0.69,0.71,620900.0],["2026-06-26",0.71,0.73,0.67,0.68,591700.0],["2026-06-29",0.69,0.7,0.64,0.65,599900.0],["2026-06-30",0.66,0.67,0.64,0.66,745600.0],["2026-07-01",0.66,0.69,0.64,0.67,584300.0],["2026-07-02",0.68,0.81,0.68,0.78,1706500.0],["2026-07-06",0.77,0.78,0.69,0.75,1048400.0],["2026-07-07",0.74,0.74,0.65,0.68,814100.0],["2026-07-08",0.69,0.69,0.58,0.65,1763300.0],["2026-07-09",0.65,0.67,0.6,0.6,1015000.0],["2026-07-10",0.63,0.65,0.59,0.64,672500.0],["2026-07-13",0.64,0.64,0.58,0.58,924900.0],["2026-07-14",0.59,0.6,0.54,0.55,793600.0],["2026-07-15",0.55,0.59,0.53,0.57,809900.0],["2026-07-16",0.57,0.67,0.57,0.67,608700.0],["2026-07-17",0.67,0.69,0.63,0.66,345400.0],["2026-07-20",0.64,0.67,0.59,0.65,762600.0],["2026-07-21",0.65,0.67,0.62,0.67,205700.0],["2026-07-22",0.65,0.72,0.65,0.68,498000.0],["2026-07-23",0.68,0.71,0.67,0.69,481300.0],["2026-07-24",0.7,0.7,0.66,0.67,255200.0],["2026-07-27",0.66,0.69,0.65,0.67,128700.0],["2026-07-28",0.69,0.7,0.66,0.68,189600.0],["2026-07-29",0.67,0.68,0.59,0.6,323400.0],["2026-07-30",0.62,0.62,0.56,0.59,212300.0],["2026-07-31",0.58,0.65,0.56,0.63,721600.0],["2026-08-03",0.64,0.7,0.64,0.67,608800.0],["2026-08-04",0.68,0.75,0.67,0.71,550600.0],["2026-08-05",0.72,0.74,0.67,0.68,139900.0],["2026-08-06",0.67,0.69,0.65,0.68,268200.0],["2026-08-07",0.64,0.64,0.55,0.59,890800.0],["2026-08-10",0.57,0.58,0.51,0.51,933100.0],["2026-08-11",0.53,0.55,0.5,0.5,477400.0],["2026-08-12",0.5,0.52,0.47,0.48,431600.0],["2026-08-13",0.48,0.52,0.48,0.5,358300.0],["2026-08-14",0.49,0.5,0.47,0.47,346500.0],["2026-08-17",0.47,0.49,0.45,0.49,611100.0],["2026-08-18",0.48,0.49,0.46,0.47,205100.0],["2026-08-19",0.47,0.49,0.45,0.46,444800.0],["2026-08-20",0.47,0.47,0.43,0.43,461400.0],["2026-08-21",0.43,0.44,0.42,0.43,312900.0],["2026-08-24",0.45,0.45,0.4,0.4,229500.0],["2026-08-25",0.4,0.43,0.4,0.43,466400.0],["2026-08-26",0.42,0.44,0.4,0.41,56036600.0],["2026-08-27",0.642,0.644,0.375,0.39,100082777.0],["2026-08-28",0.375,0.3993,0.3501,0.3858,5439143.951794],["2026-08-31",0.38,0.42535,0.356001,0.3902,3092905.07305]]}