{"t":"NNBR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-03-15",4.0983,4.2285,3.9032,4.1634,3367800.0],["1994-03-16",4.0983,4.2935,4.0983,4.2285,810450.0],["1994-03-17",4.1634,4.2935,4.1634,4.2285,428175.0],["1994-03-18",4.1634,4.2935,4.1634,4.1634,336375.0],["1994-03-21",4.2935,4.2935,4.0333,4.0333,212625.0],["1994-03-22",4.0333,4.1634,4.0333,4.0983,232425.0],["1994-03-23",4.0333,4.2285,4.0333,4.1634,95400.0],["1994-03-24",4.2285,4.2285,4.0333,4.0333,95625.0],["1994-03-25",4.0333,4.2285,4.0333,4.0333,124200.0],["1994-03-28",4.0333,4.1634,4.0333,4.1634,99900.0],["1994-03-29",4.0333,4.1634,4.0333,4.0333,312300.0],["1994-03-30",4.0983,4.0983,3.9682,4.0008,154800.0],["1994-03-31",3.9682,4.0983,3.9032,3.9032,509175.0],["1994-04-04",3.9032,3.9682,3.708,3.7406,168075.0],["1994-04-05",3.708,3.9682,3.708,3.7731,223425.0],["1994-04-06",3.9682,4.0333,3.7731,3.8381,14625.0],["1994-04-07",4.0333,4.0333,3.9032,4.0333,4950.0],["1994-04-08",4.0333,4.0333,3.9032,4.0333,21825.0],["1994-04-11",4.0333,4.2935,3.9032,4.2935,42075.0],["1994-04-12",4.1634,4.2285,4.0983,4.0983,206100.0],["1994-04-13",4.2285,4.2935,4.1634,4.1634,84825.0],["1994-04-14",4.1634,4.5537,4.1634,4.5537,153450.0],["1994-04-15",4.5537,4.5537,4.3586,4.3586,25650.0],["1994-04-18",4.5537,4.6188,4.3586,4.5537,72225.0],["1994-04-19",4.5537,4.8139,4.4236,4.4887,350100.0],["1994-04-20",4.4236,4.6188,4.1634,4.2285,478800.0],["1994-04-21",4.3586,4.3586,4.2285,4.2935,116325.0],["1994-04-22",4.2285,4.3586,4.2285,4.261,110475.0],["1994-04-25",4.3586,4.3586,4.0983,4.2935,136800.0],["1994-04-26",4.2935,4.2935,4.1959,4.2935,9225.0],["1994-04-28",4.2935,4.2935,4.1959,4.2285,12600.0],["1994-04-29",4.2935,4.2935,4.1634,4.1959,51975.0],["1994-05-02",4.1634,4.2935,4.1634,4.2285,126000.0],["1994-05-03",4.1634,4.2935,4.0983,4.2935,12825.0],["1994-05-04",4.2285,4.2935,4.0983,4.2285,57375.0],["1994-05-05",4.2935,4.4236,4.2285,4.3586,54675.0],["1994-05-06",4.4236,4.4887,4.3586,4.3586,30150.0],["1994-05-09",4.4887,4.5537,4.2935,4.4561,98550.0],["1994-05-10",4.4236,4.6188,4.4236,4.4887,56700.0],["1994-05-11",4.4887,4.6188,4.4887,4.4887,44775.0],["1994-05-12",4.6188,4.6188,4.4887,4.5537,30375.0],["1994-05-13",4.6188,4.6188,4.3586,4.4887,68850.0],["1994-05-16",4.3586,4.4236,4.3586,4.3586,86850.0],["1994-05-17",4.3586,4.4887,4.3586,4.3586,55575.0],["1994-05-18",4.2935,4.4887,4.2935,4.326,137250.0],["1994-05-19",4.4236,4.4236,4.2935,4.2935,9225.0],["1994-05-20",4.2935,4.4887,4.2935,4.4561,45675.0],["1994-05-23",4.4236,4.5537,4.3586,4.5537,45000.0],["1994-05-24",4.4236,4.4887,4.3586,4.3586,36900.0],["1994-05-25",4.3586,4.5537,4.2285,4.3586,36450.0],["1994-05-26",4.2285,4.3586,4.2285,4.3586,35100.0],["1994-05-27",4.2285,4.3586,4.2285,4.3586,2250.0],["1994-05-31",4.1634,4.2935,4.0333,4.2285,61650.0],["1994-06-01",4.2285,4.2285,4.0983,4.0983,10800.0],["1994-06-02",4.0983,4.2285,4.0983,4.2285,13050.0],["1994-06-03",4.0983,4.2285,4.0983,4.0983,9900.0],["1994-06-06",4.0983,4.4887,4.0983,4.4887,66825.0],["1994-06-07",4.3586,4.4887,4.3586,4.3586,49050.0],["1994-06-08",4.4236,4.4887,4.3586,4.3586,7650.0],["1994-06-09",4.4887,4.4887,4.3586,4.4887,29925.0],["1994-06-10",4.4887,4.4887,4.3586,4.4887,45225.0],["1994-06-13",4.4399,4.4887,4.3586,4.4887,153900.0],["1994-06-14",4.4887,4.5537,4.4236,4.4561,107775.0],["1994-06-15",4.5537,4.6838,4.4236,4.4887,130050.0],["1994-06-16",4.6188,4.6838,4.4887,4.4887,12375.0],["1994-06-17",4.6838,4.6838,4.4887,4.6838,6750.0],["1994-06-20",4.4887,4.4887,4.4887,4.4887,1575.0],["1994-06-21",4.6838,4.6838,4.4887,4.4887,30150.0],["1994-06-22",4.6838,4.6838,4.4887,4.6838,6750.0],["1994-06-23",4.6432,4.6432,4.6432,4.6432,2025.0],["1994-06-24",4.4887,4.6188,4.4887,4.4887,40725.0],["1994-06-27",4.6188,4.6838,4.5537,4.5537,39600.0],["1994-06-28",4.5537,4.6838,4.4887,4.6838,19125.0],["1994-06-29",4.6188,4.6188,4.4887,4.4887,10350.0],["1994-06-30",4.6838,4.6838,4.4887,4.6838,93600.0],["1994-07-01",4.6188,4.6838,4.4887,4.4887,15750.0],["1994-07-05",4.6838,4.6838,4.5537,4.5537,17550.0],["1994-07-06",4.5537,4.6838,4.4887,4.6838,187425.0],["1994-07-07",4.6838,4.7164,4.5537,4.6188,157500.0],["1994-07-08",4.6188,4.879,4.6188,4.879,105975.0],["1994-07-11",4.879,4.944,4.7489,4.944,17100.0],["1994-07-12",4.8139,5.0091,4.8139,5.0091,90450.0],["1994-07-13",4.8139,5.0091,4.8139,4.879,15750.0],["1994-07-14",5.0741,5.3344,4.944,5.1392,139500.0],["1994-07-15",5.1717,5.3344,5.1392,5.3344,95400.0],["1994-07-18",5.3344,5.3994,5.1392,5.2693,80775.0],["1994-07-19",5.3994,5.3994,5.2693,5.2693,43200.0],["1994-07-20",5.2693,5.3994,5.2693,5.2693,11925.0],["1994-07-21",5.2693,5.3994,5.2043,5.2043,22725.0],["1994-07-22",5.2042,5.3994,5.2042,5.2693,85950.0],["1994-07-25",5.3344,5.5295,5.3344,5.3344,168075.0],["1994-07-26",5.3344,5.5295,5.3344,5.3344,5850.0],["1994-07-27",5.2693,5.4645,5.2693,5.2693,4050.0],["1994-07-28",5.2693,5.4645,5.2693,5.2693,7650.0],["1994-07-29",5.2043,5.3344,5.1392,5.1392,21150.0],["1994-08-01",5.1601,5.2254,5.0295,5.0948,113625.0],["1994-08-02",5.0948,5.2254,5.0948,5.0948,13050.0],["1994-08-03",5.2907,5.2907,5.0948,5.0948,900.0],["1994-08-04",5.0948,5.2254,5.0948,5.0948,20700.0],["1994-08-05",5.2254,5.2907,5.0948,5.1601,7875.0],["1994-08-08",5.2907,5.2907,5.0948,5.2254,11250.0],["1994-08-09",5.2907,5.2907,5.0948,5.0948,20250.0],["1994-08-10",5.0948,5.4214,5.0948,5.3561,77175.0],["1994-08-11",5.4214,5.4214,5.4214,5.4214,225.0],["1994-08-12",5.2254,5.4214,5.2254,5.2254,2250.0],["1994-08-15",5.3234,5.4214,5.2254,5.3561,32850.0],["1994-08-16",5.4214,5.4214,5.2254,5.3234,20025.0],["1994-08-17",5.2254,5.3887,5.2254,5.3887,20700.0],["1994-08-18",5.2254,5.4214,5.2254,5.3561,76950.0],["1994-08-19",5.2254,5.4214,5.2254,5.4214,5850.0],["1994-08-22",5.2254,5.2907,5.0948,5.1928,12825.0],["1994-08-23",5.2907,5.2907,5.2254,5.2254,47925.0],["1994-08-24",5.2907,5.2907,5.0948,5.0948,12150.0],["1994-08-25",5.1601,5.2907,5.0948,5.2907,6300.0],["1994-08-26",5.2907,5.2907,5.1601,5.2254,9225.0],["1994-08-29",5.1601,5.2907,5.1601,5.2907,29700.0],["1994-08-30",5.1601,5.4867,5.1601,5.3887,104850.0],["1994-08-31",5.356,5.4867,5.2907,5.2907,12600.0],["1994-09-01",5.2907,5.4867,5.2907,5.2907,2250.0],["1994-09-02",5.3234,5.4867,5.2907,5.4867,47925.0],["1994-09-06",5.4867,5.4867,5.3561,5.3561,26325.0],["1994-09-07",5.552,5.552,5.3561,5.3561,3150.0],["1994-09-08",5.4867,5.4867,5.3561,5.4867,11250.0],["1994-09-09",5.2907,5.3561,5.0295,5.0295,44325.0],["1994-09-12",5.1601,5.1601,5.0295,5.1601,197100.0],["1994-09-13",5.1601,5.2254,5.0948,5.2254,106200.0],["1994-09-14",5.2254,5.2254,5.0948,5.0948,11700.0],["1994-09-15",5.2907,5.2907,5.0948,5.2907,6075.0],["1994-09-16",5.2907,5.2907,5.0948,5.0948,1125.0],["1994-09-19",5.0948,5.0948,5.0948,5.0948,1125.0],["1994-09-20",5.2907,5.2907,5.0948,5.2254,9900.0],["1994-09-21",5.2907,5.2907,5.0948,5.1601,26775.0],["1994-09-22",5.2907,5.2907,5.0948,5.0948,8775.0],["1994-09-23",5.0948,5.2907,5.0948,5.2254,22950.0],["1994-09-26",5.0948,5.1601,5.0948,5.1601,14625.0],["1994-09-27",5.0948,5.2907,5.0948,5.2907,19350.0],["1994-09-28",5.1601,5.4214,5.1601,5.2581,24300.0],["1994-09-29",5.2254,5.4214,5.2254,5.4214,15975.0],["1994-09-30",5.4214,5.4214,5.2907,5.4214,18450.0],["1994-10-03",5.2907,5.4214,5.2254,5.2254,9450.0],["1994-10-04",5.2254,5.4214,5.2254,5.4214,13725.0],["1994-10-05",5.2254,5.4214,5.1601,5.1601,239850.0],["1994-10-06",5.3561,5.3561,5.2254,5.2254,2700.0],["1994-10-07",5.1601,5.3561,5.1601,5.2254,56925.0],["1994-10-10",5.3561,5.3561,5.3561,5.3561,7200.0],["1994-10-11",5.4214,5.4214,5.2907,5.2907,9450.0],["1994-10-12",5.4214,5.4214,5.2907,5.4214,56475.0],["1994-10-13",5.4214,5.4214,5.2907,5.3561,13725.0],["1994-10-14",5.4214,5.4214,5.2907,5.3561,13950.0],["1994-10-17",5.2907,5.4214,5.2907,5.3887,71100.0],["1994-10-18",5.2907,5.4867,5.2907,5.4214,4725.0],["1994-10-19",5.4867,5.552,5.356,5.552,250875.0],["1994-10-20",5.552,5.552,5.3561,5.3561,58950.0],["1994-10-21",5.356,5.4867,5.2907,5.2907,30375.0],["1994-10-24",5.2254,5.4214,5.2254,5.4214,2250.0],["1994-10-25",5.2456,5.3112,5.1145,5.1145,19350.0],["1994-10-26",5.1145,5.1145,5.1145,5.1145,3150.0],["1994-10-27",5.1145,5.3112,5.1145,5.1145,4050.0],["1994-10-28",5.3112,5.4424,5.1145,5.3112,40725.0],["1994-10-31",5.5079,5.5079,5.344,5.344,16200.0],["1994-11-01",5.3112,5.3112,5.3112,5.3112,2700.0],["1994-11-02",5.3112,5.5079,5.3112,5.5079,5175.0],["1994-11-03",5.5079,5.5079,5.3112,5.4424,21600.0],["1994-11-04",5.4424,5.4751,5.4096,5.4096,23850.0],["1994-11-07",5.5079,5.5079,5.3112,5.3768,100800.0],["1994-11-08",5.344,5.5079,5.3112,5.3112,5400.0],["1994-11-09",5.3112,5.4424,5.3112,5.344,44325.0],["1994-11-10",5.2456,5.4424,5.2456,5.2456,14175.0],["1994-11-11",5.2784,5.2784,5.1145,5.1473,39600.0],["1994-11-14",5.1801,5.3112,5.1801,5.3112,1350.0],["1994-11-15",5.1145,5.3112,5.1145,5.3112,4500.0],["1994-11-16",5.1145,5.3768,5.1145,5.2456,67725.0],["1994-11-17",5.1801,5.3768,5.1801,5.1801,1800.0],["1994-11-18",5.3112,5.3112,5.1801,5.1801,62550.0],["1994-11-21",5.3112,5.3112,5.1801,5.2129,19575.0],["1994-11-22",5.1801,5.2129,5.1801,5.1801,61425.0],["1994-11-23",5.2456,5.2456,5.0489,5.1145,25875.0],["1994-11-25",5.1145,5.1145,5.1145,5.1145,6300.0],["1994-11-28",5.1145,5.1473,5.1145,5.1473,20250.0],["1994-11-29",5.1145,5.3112,5.0489,5.0817,37350.0],["1994-11-30",5.1801,5.1801,4.9834,5.1801,169875.0],["1994-12-01",4.9834,5.1801,4.9834,4.9834,399600.0],["1994-12-02",5.1801,5.1801,5.1801,5.1801,900.0],["1994-12-05",5.1801,5.1801,4.9834,4.9834,12150.0],["1994-12-06",4.9834,5.2456,4.9834,5.2456,29700.0],["1994-12-07",5.1145,5.2456,5.0489,5.0489,24975.0],["1994-12-08",5.0489,5.2456,5.0489,5.1801,117225.0],["1994-12-09",4.9834,5.0161,4.9178,4.9178,29925.0],["1994-12-12",4.9178,4.9834,4.7866,4.9834,20925.0],["1994-12-13",4.9834,4.9834,4.8522,4.9834,1350.0],["1994-12-14",4.8194,4.9834,4.7211,4.9834,334575.0],["1994-12-15",4.7866,4.9834,4.7866,4.9834,23400.0],["1994-12-16",4.9834,4.9834,4.885,4.885,27450.0],["1994-12-19",4.8522,4.885,4.8522,4.8522,47250.0],["1994-12-20",4.7866,4.9834,4.7866,4.9834,26775.0],["1994-12-21",4.9178,4.9178,4.9178,4.9178,4950.0],["1994-12-22",4.7866,4.9178,4.7866,4.8522,14400.0],["1994-12-23",4.7866,4.9834,4.7866,4.7866,20025.0],["1994-12-27",4.7866,4.8194,4.7866,4.8194,4950.0],["1994-12-28",4.885,4.885,4.8194,4.8522,14850.0],["1994-12-29",4.8194,4.8522,4.8194,4.8194,7425.0],["1994-12-30",4.8522,4.9834,4.8522,4.9834,36450.0],["1995-01-03",4.8522,4.9834,4.8522,4.885,2475.0],["1995-01-04",4.7866,4.885,4.7866,4.885,54225.0],["1995-01-05",5.0489,5.0489,4.9834,4.9834,4275.0],["1995-01-06",5.0489,5.1145,4.8522,5.1145,234000.0],["1995-01-09",5.1145,5.1801,5.1145,5.1801,14400.0],["1995-01-10",5.2456,5.3112,5.2456,5.3112,22275.0],["1995-01-11",5.3112,5.3112,5.1145,5.2456,5850.0],["1995-01-12",5.2456,5.2456,5.2456,5.2456,2700.0],["1995-01-13",5.2456,5.3112,5.1473,5.3112,283725.0],["1995-01-16",5.1145,5.3112,5.1145,5.3112,33300.0],["1995-01-17",5.3112,5.3112,5.1801,5.3112,1800.0],["1995-01-18",5.4424,5.4424,5.3112,5.3112,13725.0],["1995-01-19",5.5079,5.5079,5.3768,5.4096,30600.0],["1995-01-20",5.5079,5.5079,5.3768,5.5079,35775.0],["1995-01-23",5.5735,5.6391,5.4424,5.4424,67725.0],["1995-01-24",5.5735,5.5735,5.4424,5.5735,24975.0],["1995-01-25",5.5735,5.5735,5.3768,5.4096,403650.0],["1995-01-26",5.5735,5.5735,5.4751,5.5735,25650.0],["1995-01-27",5.4751,5.5735,5.4751,5.5735,4725.0],["1995-01-30",5.6391,5.6391,5.5079,5.5079,17100.0],["1995-01-31",5.4751,5.5735,5.4751,5.5407,203175.0],["1995-02-01",5.5079,5.5243,5.5079,5.5243,29025.0],["1995-02-02",5.6391,5.6391,5.5079,5.5079,45000.0],["1995-02-03",5.5735,5.6391,5.5079,5.6391,10350.0],["1995-02-06",5.6391,5.6391,5.6391,5.6391,2250.0],["1995-02-07",5.5079,5.6391,5.4424,5.5407,19575.0],["1995-02-08",5.4424,5.6391,5.4424,5.5407,36675.0],["1995-02-09",5.5079,5.6391,5.5079,5.5735,179550.0],["1995-02-10",5.6391,5.6391,5.5735,5.5735,71550.0],["1995-02-13",5.6391,5.6391,5.5735,5.6391,11700.0],["1995-02-14",5.6601,5.6601,5.6272,5.6601,13275.0],["1995-02-15",5.6601,5.8576,5.6601,5.8576,16425.0],["1995-02-16",5.8576,5.9892,5.7918,5.9892,101250.0],["1995-02-17",5.9892,5.9892,5.8576,5.9234,9000.0],["1995-02-21",5.9892,5.9892,5.8576,5.8576,10575.0],["1995-02-22",5.9892,5.9892,5.7918,5.9892,2475.0],["1995-02-23",5.7918,5.9892,5.7259,5.7259,6975.0],["1995-02-24",5.8576,5.9234,5.8247,5.9234,16425.0],["1995-02-27",5.7259,5.9234,5.7259,5.9234,144225.0],["1995-02-28",5.9234,5.9234,5.7259,5.9234,4500.0],["1995-03-01",5.9234,5.9234,5.7259,5.7588,20250.0],["1995-03-02",5.7918,5.8247,5.7918,5.7918,106875.0],["1995-03-03",5.7259,5.9234,5.7259,5.7918,13725.0],["1995-03-06",6.0221,6.1208,5.9234,6.1208,18300.0],["1995-03-07",6.1208,6.1208,5.9234,5.9234,16950.0],["1995-03-08",6.1208,6.1208,5.9234,6.0221,4350.0],["1995-03-09",6.1208,6.1208,5.8247,5.874,80850.0],["1995-03-10",6.1208,6.1208,5.874,5.9234,10350.0],["1995-03-13",6.1208,6.1208,5.8247,6.1208,37800.0],["1995-03-14",6.1208,6.1208,5.9234,6.0221,22350.0],["1995-03-15",6.0221,6.1208,6.0221,6.1208,6300.0],["1995-03-16",5.8247,6.1208,5.8247,6.1208,5100.0],["1995-03-17",6.0221,6.0221,5.8247,5.8493,3450.0],["1995-03-20",6.1208,6.1208,5.8247,5.8247,18000.0],["1995-03-21",6.1208,6.1208,5.8247,6.0221,6900.0],["1995-03-22",6.0221,6.0221,5.8247,6.0221,4350.0],["1995-03-23",6.0221,6.0221,5.8247,6.0221,8100.0],["1995-03-24",6.0221,6.1208,5.8247,5.8247,9900.0],["1995-03-27",6.0221,6.0221,5.8247,6.0221,39000.0],["1995-03-28",6.0221,6.0221,5.8247,6.0221,97800.0],["1995-03-29",5.8247,5.9234,5.8247,5.874,37500.0],["1995-03-30",5.7259,5.9234,5.6272,5.9234,49950.0],["1995-03-31",5.7259,5.9234,5.7259,5.9234,8850.0],["1995-04-03",5.9234,5.9234,5.7259,5.8247,41400.0],["1995-04-04",5.9234,5.9234,5.7259,5.7259,46650.0],["1995-04-05",5.9234,5.9234,5.7259,5.7259,7350.0],["1995-04-06",5.9234,5.9234,5.7259,5.9234,16650.0],["1995-04-07",5.9234,5.9234,5.7259,5.7259,31800.0],["1995-04-10",5.7753,5.9234,5.7753,5.8247,28800.0],["1995-04-11",5.7259,5.7259,5.7259,5.7259,3450.0],["1995-04-12",5.7753,5.9234,5.7259,5.9234,25200.0],["1995-04-13",5.7259,5.9234,5.7259,5.9234,2550.0],["1995-04-17",5.9234,5.9234,5.7259,5.9234,12300.0],["1995-04-18",5.9234,6.1208,5.7259,5.9727,21900.0],["1995-04-19",5.9234,6.1208,5.9234,5.9234,54750.0],["1995-04-20",6.1208,6.1208,5.9234,6.1208,38250.0],["1995-04-21",6.1208,6.1208,5.9234,6.1208,11850.0],["1995-04-24",5.9234,6.1208,5.9234,6.0221,19950.0],["1995-04-25",5.9234,6.0715,5.9234,6.0715,15450.0],["1995-04-26",6.0715,6.0715,5.9234,5.9234,2700.0],["1995-04-27",6.0715,6.0715,5.9234,5.9234,3900.0],["1995-04-28",5.9234,6.0715,5.874,6.0715,7800.0],["1995-05-01",6.0221,6.0221,5.8247,6.0221,29100.0],["1995-05-02",5.8247,6.0221,5.8247,5.9727,76950.0],["1995-05-03",6.0221,6.0221,5.8247,5.8247,101100.0],["1995-05-04",5.9234,6.0221,5.8247,6.0221,62400.0],["1995-05-05",5.8247,6.0221,5.8247,5.9727,43800.0],["1995-05-08",6.0221,6.0221,5.8247,5.9234,3450.0],["1995-05-09",5.8987,6.0221,5.8247,5.8247,22350.0],["1995-05-10",6.0221,6.0221,5.7753,5.8247,746550.0],["1995-05-11",6.0221,6.0221,5.8247,5.9234,47550.0],["1995-05-12",6.0221,6.0221,5.8247,5.8987,2850.0],["1995-05-15",6.0221,6.1702,5.9234,6.1208,38100.0],["1995-05-16",6.3511,6.4503,6.1526,6.4503,69300.0],["1995-05-17",6.4503,6.4503,6.4503,6.4503,300.0],["1995-05-18",6.4503,6.4503,6.1526,6.4503,10800.0],["1995-05-19",6.3511,6.3511,6.0534,6.0534,4350.0],["1995-05-22",6.0534,6.1526,6.0534,6.1526,4500.0],["1995-05-23",6.3511,6.3511,6.0534,6.2022,4350.0],["1995-05-24",6.3511,6.3511,6.1526,6.1526,16200.0],["1995-05-25",6.3511,6.3511,6.1526,6.2518,4500.0],["1995-05-26",6.2518,6.4503,6.0534,6.3511,28200.0],["1995-05-30",6.4503,6.5495,6.2518,6.3511,38400.0],["1995-05-31",6.5495,6.5495,6.3511,6.5495,108600.0],["1995-06-01",6.5495,6.6488,6.4503,6.6488,54750.0],["1995-06-02",6.6488,6.8472,6.5495,6.748,88950.0],["1995-06-05",6.8472,6.9465,6.748,6.9465,35400.0],["1995-06-06",6.9465,6.9465,6.748,6.8472,2850.0],["1995-06-07",6.9465,6.9465,6.6488,6.8472,277350.0],["1995-06-08",6.8472,6.9465,6.8472,6.9465,8100.0],["1995-06-09",6.8472,6.9465,6.8472,6.8472,100500.0],["1995-06-12",6.9465,7.1449,6.8472,6.9961,405300.0],["1995-06-13",7.1449,7.2442,6.9465,7.0457,18600.0],["1995-06-14",7.0457,7.2442,7.0457,7.0953,16350.0],["1995-06-15",7.2442,7.2442,7.0457,7.0457,2400.0],["1995-06-16",7.0457,7.5419,7.0457,7.2938,58650.0],["1995-06-19",7.4426,7.5419,7.2442,7.5419,3600.0],["1995-06-20",7.4426,7.5419,7.2442,7.4426,19500.0],["1995-06-21",7.5419,7.5419,7.2442,7.3434,63000.0],["1995-06-22",7.2442,7.2442,7.0457,7.0457,34200.0],["1995-06-23",7.2442,7.2442,7.0457,7.2442,35400.0],["1995-06-26",7.0457,7.2442,7.0457,7.2442,2400.0],["1995-06-27",7.0457,7.2442,7.0457,7.2442,13500.0],["1995-06-28",7.1449,7.2442,6.9465,7.1449,28050.0],["1995-06-29",6.8472,7.1449,6.8472,6.8472,6450.0],["1995-06-30",7.1449,7.1449,6.9961,7.0457,16350.0],["1995-07-03",7.0457,7.0953,7.0457,7.0953,8400.0],["1995-07-05",7.0457,7.1449,7.0457,7.1449,1200.0],["1995-07-06",7.1449,7.4426,7.1449,7.3434,21300.0],["1995-07-07",7.4426,7.4426,7.2442,7.4426,54000.0],["1995-07-10",7.4426,7.6411,7.4426,7.6411,46500.0],["1995-07-11",7.4426,7.6907,7.4426,7.6907,21000.0],["1995-07-12",7.5419,8.2365,7.5419,8.2365,63300.0],["1995-07-13",8.2365,8.2365,7.9388,7.9388,254100.0],["1995-07-14",8.2365,8.2365,7.9388,8.0381,36000.0],["1995-07-17",8.0381,8.2365,8.0381,8.2365,29550.0],["1995-07-18",8.2365,8.2365,7.8396,8.0381,214050.0],["1995-07-19",7.7404,7.9388,7.6411,7.6411,28050.0],["1995-07-20",7.9388,8.0381,7.7404,7.9884,41250.0],["1995-07-21",8.1373,8.1373,7.8396,7.8892,100800.0],["1995-07-24",8.0381,8.0381,7.8396,8.0381,20100.0],["1995-07-25",7.8396,8.0381,7.8396,7.9388,88050.0],["1995-07-26",7.8396,7.8396,7.8396,7.8396,300.0],["1995-07-27",7.9388,8.1373,7.8396,7.9884,5850.0],["1995-07-28",7.8396,8.1373,7.8396,7.8396,43050.0],["1995-07-31",7.8396,8.1373,7.8396,7.8396,18900.0],["1995-08-01",7.8396,8.0381,7.8396,7.8396,10050.0],["1995-08-02",8.0381,8.0381,7.8396,7.9388,67650.0],["1995-08-03",8.0381,8.0381,7.9388,8.0381,3900.0],["1995-08-04",8.0381,8.0381,7.8396,7.8396,6300.0],["1995-08-07",7.8396,7.8396,7.8396,7.8396,3300.0],["1995-08-08",8.0381,8.0381,7.8396,7.8396,750.0],["1995-08-09",8.0381,8.0381,7.8396,7.8892,13950.0],["1995-08-10",7.8396,8.0381,7.8396,8.0381,36000.0],["1995-08-11",7.8396,8.0381,7.8396,8.0381,31350.0],["1995-08-14",8.0381,8.0381,7.9388,8.0381,1650.0],["1995-08-15",8.0381,8.0381,7.8396,7.8396,6600.0],["1995-08-16",8.0381,8.0381,7.8396,8.0381,1200.0],["1995-08-17",7.8396,8.0381,7.8396,8.0381,3300.0],["1995-08-18",8.0381,8.0381,7.8396,7.9388,5400.0],["1995-08-21",7.9388,8.0381,7.9388,8.0381,31350.0],["1995-08-22",8.0381,8.0381,7.8892,8.0381,184650.0],["1995-08-23",8.0699,8.0699,7.8707,7.8707,86400.0],["1995-08-24",7.7711,7.9703,7.7711,7.8209,7350.0],["1995-08-25",7.7711,7.7711,7.7711,7.7711,1500.0],["1995-08-28",7.7711,7.9703,7.7711,7.9703,3900.0],["1995-08-29",7.8707,7.8707,7.6714,7.7461,32850.0],["1995-08-30",7.8532,7.8532,7.8532,7.8532,2250.0],["1995-08-31",7.6031,7.8032,7.6031,7.6031,157350.0],["1995-09-01",7.8032,7.8032,7.6031,7.6031,4650.0],["1995-09-05",7.7532,7.8032,7.7031,7.7031,25350.0],["1995-09-06",7.8032,7.8032,7.6031,7.6031,750.0],["1995-09-07",7.6031,7.8032,7.6031,7.8032,2700.0],["1995-09-08",7.8032,7.8032,7.6031,7.8032,18600.0],["1995-09-11",7.6031,7.8032,7.6031,7.6031,8400.0],["1995-09-12",7.9032,7.9032,7.6031,7.6031,1500.0],["1995-09-13",7.6531,7.9032,7.6031,7.7031,85050.0],["1995-09-14",7.6031,7.9032,7.6031,7.9032,79500.0],["1995-09-15",7.6031,7.9032,7.6031,7.9032,7200.0],["1995-09-18",7.7031,7.9032,7.6031,7.6031,31050.0],["1995-09-19",7.6031,7.9032,7.6031,7.9032,71400.0],["1995-09-20",7.9032,7.9032,7.6031,7.6031,4050.0],["1995-09-21",7.6031,7.7031,7.6031,7.7031,2550.0],["1995-09-22",7.6031,7.6031,7.6031,7.6031,900.0],["1995-09-25",7.6531,7.8032,7.6031,7.6031,64500.0],["1995-09-26",7.7031,7.7031,7.403,7.403,18150.0],["1995-09-27",7.403,7.503,6.9028,6.9528,194700.0],["1995-09-28",7.2029,7.2029,6.7027,6.7027,32550.0],["1995-09-29",6.9028,6.9028,6.7027,6.9028,20400.0],["1995-10-02",6.9028,6.9028,6.7027,6.9028,14100.0],["1995-10-03",6.9028,6.9028,6.4026,6.4026,204900.0],["1995-10-04",6.6027,6.7027,6.3026,6.7027,488400.0],["1995-10-05",6.6527,6.8028,6.6027,6.7027,57900.0],["1995-10-06",7.303,7.503,7.2029,7.503,168900.0],["1995-10-09",7.503,7.503,7.303,7.503,25500.0],["1995-10-10",7.6031,7.8032,7.403,7.6031,268500.0],["1995-10-11",7.6031,7.8032,7.6031,7.8032,11400.0],["1995-10-12",7.8032,7.8032,7.6031,7.8032,183450.0],["1995-10-13",7.8032,8.3034,7.7031,8.3034,127050.0],["1995-10-16",8.2033,8.6035,8.2033,8.6035,111900.0],["1995-10-17",8.6035,8.6035,8.4034,8.6035,48900.0],["1995-10-18",8.7035,8.7035,8.4034,8.4034,5100.0],["1995-10-19",8.4034,8.4034,8.4034,8.4034,3450.0],["1995-10-20",8.4034,8.5035,8.1533,8.4034,25950.0],["1995-10-23",8.4034,8.4034,8.2033,8.3034,39300.0],["1995-10-24",8.4534,8.4534,8.2033,8.4034,14700.0],["1995-10-25",8.4534,8.4534,8.1033,8.4034,38700.0],["1995-10-26",8.3034,8.4034,8.1033,8.4034,8850.0],["1995-10-27",8.4034,8.4034,8.1033,8.2033,3000.0],["1995-10-30",8.4034,8.4034,8.3534,8.4034,3300.0],["1995-10-31",8.5035,8.5035,8.3034,8.3034,12150.0],["1995-11-01",8.3034,8.3034,8.3034,8.3034,600.0],["1995-11-02",8.3034,8.4534,8.3034,8.3034,4050.0],["1995-11-03",8.4534,8.4534,8.2033,8.4534,65250.0],["1995-11-06",8.4534,8.4534,8.2033,8.4534,4650.0],["1995-11-07",8.4034,8.4534,8.2033,8.2033,4950.0],["1995-11-08",8.2033,8.4534,8.2033,8.4534,6900.0],["1995-11-09",8.4534,8.4534,8.3034,8.3034,2100.0],["1995-11-10",8.4534,8.4534,8.3034,8.4534,9000.0],["1995-11-13",8.4534,8.7035,8.3534,8.7035,108300.0],["1995-11-14",8.7035,8.7035,8.4034,8.7035,132150.0],["1995-11-15",8.7035,8.8036,8.5035,8.7035,28350.0],["1995-11-16",8.7035,8.7035,8.5035,8.7035,52950.0],["1995-11-17",8.7035,8.7035,8.5035,8.5035,6450.0],["1995-11-20",8.8036,8.8036,8.5035,8.8036,10350.0],["1995-11-21",8.6535,8.8036,8.5035,8.6535,98550.0],["1995-11-22",8.8036,8.8036,8.5035,8.8036,15300.0],["1995-11-24",8.8036,8.8036,8.5035,8.8036,4350.0],["1995-11-27",8.8036,8.8036,8.5035,8.8036,115500.0],["1995-11-28",8.6035,9.0037,8.6035,8.9036,47100.0],["1995-11-29",9.0037,9.1037,8.8036,8.8036,313650.0],["1995-11-30",9.0037,9.2037,8.9036,9.0037,32100.0],["1995-12-01",9.1037,9.6039,9.1037,9.5039,58050.0],["1995-12-04",9.5039,9.5039,9.1037,9.5039,102150.0],["1995-12-05",9.6039,10.0041,9.4038,10.0041,80550.0],["1995-12-06",10.5043,10.9544,9.904,10.9544,51900.0],["1995-12-07",11.2546,11.5547,10.9544,11.4046,160300.0],["1995-12-08",11.7048,11.7048,10.9544,11.1795,100900.0],["1995-12-11",11.5547,11.5547,10.8044,11.2546,75800.0],["1995-12-12",11.2546,11.2546,10.6543,11.1045,82700.0],["1995-12-13",11.1045,11.1045,10.2041,10.5043,99600.0],["1995-12-14",10.2041,10.6543,10.2041,10.2041,55700.0],["1995-12-15",10.6543,10.6543,10.2041,10.6543,20500.0],["1995-12-18",10.6543,10.6543,10.6543,10.6543,3100.0],["1995-12-19",10.6543,10.6543,10.2041,10.6543,48800.0],["1995-12-20",10.6543,10.6543,10.4292,10.6543,101300.0],["1995-12-21",10.6543,10.6543,10.2041,10.6543,23800.0],["1995-12-22",10.6543,10.6543,10.2041,10.3542,18400.0],["1995-12-26",10.4292,10.6543,10.2041,10.6543,60400.0],["1995-12-27",10.6543,10.6543,10.2041,10.6543,66600.0],["1995-12-28",10.6543,10.6543,10.2041,10.2041,16000.0],["1995-12-29",10.6543,10.6543,10.2041,10.5043,87600.0],["1996-01-02",10.6543,10.8044,10.2041,10.8044,25700.0],["1996-01-03",10.8044,10.8044,10.3542,10.8044,12400.0],["1996-01-04",11.1045,11.1045,10.3542,10.8044,31100.0],["1996-01-05",10.9544,10.9544,10.3542,10.9544,14700.0],["1996-01-08",10.9544,10.9544,10.5043,10.5043,7100.0],["1996-01-09",10.9544,10.9544,10.5043,10.5043,11300.0],["1996-01-10",10.8044,10.8044,10.2041,10.8044,27100.0],["1996-01-11",10.8044,10.8044,10.2041,10.8044,5800.0],["1996-01-12",10.8044,10.8044,10.4292,10.5043,20200.0],["1996-01-15",11.1045,11.5547,10.992,11.4046,30400.0],["1996-01-16",11.4046,11.5547,11.4046,11.4046,13000.0],["1996-01-17",11.5547,11.8548,11.2546,11.8548,71400.0],["1996-01-18",11.8548,12.0049,11.4046,12.0049,20000.0],["1996-01-19",12.0049,12.0049,11.7048,12.0049,212800.0],["1996-01-22",12.0049,12.0049,11.7048,12.0049,29800.0],["1996-01-23",12.0049,12.1549,11.7048,11.7048,46800.0],["1996-01-24",12.0049,12.0049,11.7048,11.7048,13300.0],["1996-01-25",12.0049,12.0049,11.4046,11.7048,106400.0],["1996-01-26",11.8548,11.8548,11.4046,11.8548,137500.0],["1996-01-29",11.8548,11.8548,11.5547,11.8548,22500.0],["1996-01-30",11.8548,11.8548,11.5547,11.8548,175900.0],["1996-01-31",11.8548,11.8548,11.5547,11.8548,32700.0],["1996-02-01",11.8548,12.0049,11.5547,12.0049,119700.0],["1996-02-02",12.0049,12.1549,11.7048,12.1549,86000.0],["1996-02-05",11.7048,12.1549,11.7048,11.7048,337900.0],["1996-02-06",11.7048,12.0049,11.7048,11.8548,32200.0],["1996-02-07",12.0049,12.0049,11.7048,12.0049,38800.0],["1996-02-08",12.0049,12.0049,11.7048,12.0049,197600.0],["1996-02-09",12.1549,12.1549,11.8548,12.1549,11000.0],["1996-02-12",12.4551,12.4551,12.0049,12.305,34300.0],["1996-02-13",12.4551,12.4551,12.0049,12.0049,18300.0],["1996-02-14",12.4551,12.4551,12.0049,12.4551,22600.0],["1996-02-15",12.1549,12.4551,12.1549,12.1549,40200.0],["1996-02-16",12.1549,12.4551,12.1549,12.38,11600.0],["1996-02-20",12.4551,12.6051,12.1549,12.6051,156100.0],["1996-02-21",12.6051,12.6051,12.1549,12.38,228600.0],["1996-02-22",12.8048,12.8048,12.3529,12.6542,51300.0],["1996-02-23",12.6542,12.8048,12.3529,12.5789,133300.0],["1996-02-26",12.6542,13.2568,12.3529,13.2568,146800.0],["1996-02-27",13.2568,13.2568,12.8048,13.2568,12500.0],["1996-02-28",13.2568,13.2568,12.8048,13.1061,14900.0],["1996-02-29",13.1061,13.1061,12.8048,12.8048,11300.0],["1996-03-01",13.1061,13.1061,12.8048,12.9555,29900.0],["1996-03-04",13.2568,13.2568,12.8048,13.1815,65400.0],["1996-03-05",12.8048,13.1815,12.8048,12.8048,20200.0],["1996-03-06",12.8048,13.1061,12.6542,13.1061,19500.0],["1996-03-07",13.1061,13.1061,12.6542,12.9555,28200.0],["1996-03-08",12.6542,12.9555,12.3529,12.3529,32500.0],["1996-03-11",12.3529,12.9555,12.0516,12.0516,63000.0],["1996-03-12",12.5036,12.5036,11.7503,12.2023,34600.0],["1996-03-13",12.2023,12.2023,11.901,12.2023,26200.0],["1996-03-14",12.5036,12.6542,12.2023,12.3529,189200.0],["1996-03-15",12.6165,12.6542,12.3529,12.3529,47400.0],["1996-03-18",12.3529,12.8048,12.3529,12.6542,41400.0],["1996-03-19",12.8048,12.9555,12.3529,12.3529,20800.0],["1996-03-20",12.9555,12.9555,12.3529,12.9555,147100.0],["1996-03-21",12.6542,13.1061,12.6542,13.1061,47000.0],["1996-03-22",13.1061,13.1061,12.6542,13.0308,21600.0],["1996-03-25",13.1061,13.1061,12.8048,13.1061,7800.0],["1996-03-26",12.8048,13.4074,12.8048,13.4074,9500.0],["1996-03-27",13.2568,13.4074,12.9555,13.4074,25500.0],["1996-03-28",13.4074,13.7087,13.1061,13.7087,25600.0],["1996-03-29",13.2568,13.7087,13.2568,13.3321,13400.0],["1996-04-01",13.7087,13.8594,13.2568,13.2568,42000.0],["1996-04-02",13.7464,13.8594,13.4074,13.8594,28400.0],["1996-04-03",13.8594,13.8594,13.4074,13.4074,45600.0],["1996-04-04",13.8594,13.8594,13.4074,13.4074,123900.0],["1996-04-08",13.2568,13.7087,13.2568,13.2568,20000.0],["1996-04-09",13.7087,13.7087,13.2568,13.5957,148700.0],["1996-04-10",13.4074,13.8594,13.4074,13.8594,213000.0],["1996-04-11",13.8594,13.8594,13.4074,13.4074,19500.0],["1996-04-12",13.4074,13.8594,13.4074,13.4074,77000.0],["1996-04-15",13.4074,14.3113,13.4074,13.8594,23100.0],["1996-04-16",14.6126,15.2152,14.01,14.6126,333200.0],["1996-04-17",15.0645,15.3658,14.6126,15.3658,230500.0],["1996-04-18",15.3658,15.3658,14.9139,15.1398,354100.0],["1996-04-19",15.3658,15.3658,14.9139,15.3658,50600.0],["1996-04-22",15.3658,15.3658,14.9139,15.3658,51600.0],["1996-04-23",15.3658,15.3658,15.0645,15.0645,8800.0],["1996-04-24",15.3658,15.5165,15.0645,15.3658,22500.0],["1996-04-25",15.1398,15.3658,14.9139,15.0645,57900.0],["1996-04-26",15.2152,15.2152,14.7632,15.0645,20600.0],["1996-04-29",14.7632,15.0645,14.7632,15.0645,10700.0],["1996-04-30",15.0645,15.3658,14.7632,14.7632,9400.0],["1996-05-01",14.7632,15.3658,14.7632,15.3658,5400.0],["1996-05-02",15.3658,15.5165,14.9139,15.2152,50200.0],["1996-05-03",15.0645,15.8177,15.0645,15.6671,47400.0],["1996-05-06",15.3658,15.6671,15.2152,15.5165,219800.0],["1996-05-07",15.2152,15.5165,15.2152,15.2152,30300.0],["1996-05-08",15.5165,15.5165,15.2152,15.5165,57000.0],["1996-05-09",15.5165,16.119,15.5165,15.9684,63000.0],["1996-05-10",15.9684,16.119,15.6671,16.119,12800.0],["1996-05-13",16.119,16.119,15.6671,16.119,373600.0],["1996-05-14",16.119,16.119,15.6671,16.119,15100.0],["1996-05-15",16.119,16.119,15.6671,15.8931,51500.0],["1996-05-16",16.0925,16.0925,15.4126,16.017,9400.0],["1996-05-17",16.017,16.017,15.4126,15.4126,2600.0],["1996-05-20",15.4126,16.017,15.4126,15.4126,33800.0],["1996-05-21",15.8659,15.8659,15.2615,15.6392,50000.0],["1996-05-22",15.2615,15.7148,14.8081,14.8837,43700.0],["1996-05-23",14.9592,15.1104,14.5059,14.7326,75500.0],["1996-05-24",14.8081,14.9593,14.5059,14.5059,37200.0],["1996-05-28",14.5059,15.1104,14.5059,14.5059,28700.0],["1996-05-29",14.9593,14.9593,14.2037,14.2037,26100.0],["1996-05-30",13.9015,14.5059,13.3727,13.7504,211100.0],["1996-05-31",13.7504,14.2037,13.7504,14.2037,46200.0],["1996-06-03",14.0526,14.2037,13.2971,13.2971,19100.0],["1996-06-04",13.2971,13.7504,13.2971,13.2971,73500.0],["1996-06-05",13.2971,13.7504,13.2971,13.5993,16200.0],["1996-06-06",13.5993,13.5993,13.2971,13.2971,12700.0],["1996-06-07",12.9949,13.5993,12.5416,12.6171,115400.0],["1996-06-10",12.6927,13.2971,12.6927,13.2971,54100.0],["1996-06-11",13.2971,13.5993,12.8438,13.5993,33600.0],["1996-06-12",13.5993,13.5993,13.146,13.146,9700.0],["1996-06-13",13.5993,13.5993,13.146,13.2971,7200.0],["1996-06-14",13.5993,13.7504,13.146,13.6371,166400.0],["1996-06-17",13.7504,13.7504,13.2971,13.5238,15400.0],["1996-06-18",13.7504,13.7504,13.2971,13.2971,23800.0],["1996-06-19",13.2971,13.7504,13.2971,13.2971,150600.0],["1996-06-20",13.2971,13.7504,12.9949,13.2971,167000.0],["1996-06-21",13.5993,13.5993,12.9949,12.9949,35400.0],["1996-06-24",12.9949,13.4482,12.9949,13.4482,106700.0],["1996-06-25",13.4482,13.4482,12.9949,13.1082,3900.0],["1996-06-26",12.9949,13.2971,12.3905,12.9949,24700.0],["1996-06-27",12.8438,12.8438,11.9372,12.3149,62100.0],["1996-06-28",12.5416,12.5416,11.9372,12.5416,12600.0],["1996-07-01",12.0883,12.5416,12.0883,12.3905,68200.0],["1996-07-02",12.5416,12.5416,12.1638,12.5416,23400.0],["1996-07-03",12.6927,12.8438,12.3905,12.8438,19000.0],["1996-07-05",12.3905,12.8438,12.3905,12.8438,800.0],["1996-07-08",12.8438,12.8438,12.3905,12.3905,10600.0],["1996-07-09",12.8438,12.8438,12.3905,12.3905,6100.0],["1996-07-10",12.6171,12.8438,12.3905,12.3905,20200.0],["1996-07-11",12.3905,12.6927,12.0883,12.0883,97400.0],["1996-07-12",12.6927,12.6927,12.0883,12.0883,39700.0],["1996-07-15",12.3905,12.3905,11.4839,11.9372,68700.0],["1996-07-16",11.1817,11.7861,11.1817,11.635,46900.0],["1996-07-17",11.635,11.9372,11.4839,11.4839,13000.0],["1996-07-18",12.2394,12.2394,11.635,12.2394,36300.0],["1996-07-19",11.7861,12.2394,11.7861,12.0883,1800.0],["1996-07-22",11.7861,12.2394,11.7861,11.9372,27600.0],["1996-07-23",11.635,11.9372,10.8795,10.8795,80600.0],["1996-07-24",10.275,10.8795,9.3684,9.3684,521200.0],["1996-07-25",9.8217,9.9728,9.1418,9.3684,465400.0],["1996-07-26",9.5195,10.4261,9.2173,10.4261,754800.0],["1996-07-29",9.9728,10.4261,9.9728,10.3128,246600.0],["1996-07-30",10.1239,10.5772,9.9728,10.4261,57600.0],["1996-07-31",10.4261,10.4261,9.9728,10.275,34200.0],["1996-08-01",10.275,10.275,9.9728,9.9728,117800.0],["1996-08-02",10.275,10.275,9.9728,10.275,87400.0],["1996-08-05",9.9728,10.275,9.9728,9.9728,24200.0],["1996-08-06",10.275,10.275,9.6706,9.9728,25300.0],["1996-08-07",9.9728,9.9728,9.5951,9.8217,100000.0],["1996-08-08",9.8217,9.9728,9.3684,9.6706,527200.0],["1996-08-09",9.6706,10.5772,9.6706,10.4261,285300.0],["1996-08-12",10.4261,10.4261,10.1239,10.4261,101600.0],["1996-08-13",10.4747,10.6265,10.0952,10.5886,42500.0],["1996-08-14",10.3229,10.7783,10.3229,10.6265,19200.0],["1996-08-15",10.7783,10.9301,10.6265,10.9301,12000.0],["1996-08-16",10.9301,11.5374,10.8542,11.3856,46300.0],["1996-08-19",11.2338,11.3856,9.5639,9.7157,145000.0],["1996-08-20",10.1711,10.1711,9.5639,9.8675,10400.0],["1996-08-21",9.8675,9.8675,9.1085,9.3362,693500.0],["1996-08-22",9.2603,9.5639,8.9566,9.1085,105800.0],["1996-08-23",8.9566,9.2603,8.9566,9.2603,34000.0],["1996-08-26",9.1085,9.2603,8.9566,9.2603,8000.0],["1996-08-27",9.4121,9.4121,8.9566,9.2603,9000.0],["1996-08-28",9.4121,9.5639,8.9566,9.2603,34400.0],["1996-08-29",9.2603,9.2603,8.9566,9.2603,16500.0],["1996-08-30",9.2603,9.2603,8.9566,9.1085,33300.0],["1996-09-03",9.1085,10.1711,8.9567,9.7916,346300.0],["1996-09-04",10.0193,10.1711,9.5639,10.1711,28200.0],["1996-09-05",10.1711,10.1711,9.7157,9.8675,85800.0],["1996-09-06",10.1711,10.1711,9.7157,9.7157,278500.0],["1996-09-09",9.7916,10.0193,9.2603,9.4121,16100.0],["1996-09-10",9.2603,9.5639,8.9566,9.2603,42300.0],["1996-09-11",9.2603,9.4121,8.8048,9.2603,516300.0],["1996-09-12",8.9566,9.4121,8.653,8.8048,62700.0],["1996-09-13",8.9566,9.2603,8.8048,8.9566,43700.0],["1996-09-16",8.9566,9.2603,8.8048,8.8807,36300.0],["1996-09-17",9.1085,9.1085,8.653,8.653,67100.0],["1996-09-18",8.653,9.1085,8.653,8.7289,30100.0],["1996-09-19",9.1085,9.1085,8.5012,8.653,56100.0],["1996-09-20",8.4253,8.8048,8.4253,8.4253,12300.0],["1996-09-23",8.5012,8.8807,8.5012,8.5771,15400.0],["1996-09-24",8.691,8.9566,8.5012,8.7289,75400.0],["1996-09-25",8.9566,8.9566,8.653,8.653,11000.0],["1996-09-26",8.9566,9.1085,8.8048,9.0325,26800.0],["1996-09-27",9.2603,9.2603,8.8048,8.8048,13900.0],["1996-09-30",8.9566,8.9566,8.5012,8.5012,49200.0],["1996-10-01",8.5012,8.8048,8.5012,8.7289,16200.0],["1996-10-02",8.5012,8.8048,8.5012,8.8048,16800.0],["1996-10-03",8.5012,8.8048,8.5012,8.5012,116700.0],["1996-10-04",8.9566,8.9566,8.5012,8.9566,100400.0],["1996-10-07",8.9566,8.9566,8.5771,8.653,13400.0],["1996-10-08",8.653,8.9566,8.5012,8.653,73800.0],["1996-10-09",8.5012,8.9566,8.5012,8.5771,53000.0],["1996-10-10",8.9566,8.9566,8.5012,8.653,18100.0],["1996-10-11",8.8048,8.9566,8.5771,8.9566,12600.0],["1996-10-14",8.9566,9.1085,8.653,8.8048,79100.0],["1996-10-15",9.2603,9.2603,8.8048,8.9566,15300.0],["1996-10-16",8.9566,9.4121,8.9566,9.1844,15200.0],["1996-10-17",7.7422,8.0458,7.2868,7.7422,538600.0],["1996-10-18",7.894,7.894,7.4386,7.5145,36600.0],["1996-10-21",7.5145,7.894,7.5145,7.894,56500.0],["1996-10-22",7.6663,7.9699,7.5904,7.8181,49000.0],["1996-10-23",7.6663,7.894,7.6663,7.6663,160500.0],["1996-10-24",7.6663,7.9699,7.6663,7.9699,34300.0],["1996-10-25",7.7422,8.0458,7.7422,7.8181,21400.0],["1996-10-28",7.7422,8.0458,7.5904,7.7422,440100.0],["1996-10-29",8.0458,8.0458,7.7422,7.7422,28700.0],["1996-10-30",7.8181,8.1976,7.8181,7.9699,122600.0],["1996-10-31",8.0458,8.2735,7.9699,8.1976,18800.0],["1996-11-01",8.3494,9.1085,8.1976,8.9566,106300.0],["1996-11-04",8.653,8.9566,8.5012,8.8048,83900.0],["1996-11-05",8.7859,8.7859,8.3494,8.3494,37400.0],["1996-11-06",8.3494,8.7289,8.3494,8.5771,27400.0],["1996-11-07",8.7289,9.0325,8.5012,9.0325,35700.0],["1996-11-08",8.7289,9.1085,8.653,8.8807,31200.0],["1996-11-11",8.9566,9.1085,8.8048,9.1085,11200.0],["1996-11-12",8.9566,9.1085,8.8048,9.1085,51900.0],["1996-11-13",8.8048,9.0325,8.8048,8.8048,42000.0],["1996-11-14",9.0326,9.1085,8.8048,9.1085,30600.0],["1996-11-15",9.1085,9.1085,8.5012,8.8048,159900.0],["1996-11-18",8.5012,8.8048,7.894,8.2735,241500.0],["1996-11-19",7.9699,8.3494,7.894,7.9699,27000.0],["1996-11-20",7.894,8.3494,7.894,8.1217,62900.0],["1996-11-21",8.3494,8.3494,8.0458,8.3494,39900.0],["1996-11-22",8.3494,8.3494,8.1217,8.1217,37100.0],["1996-11-25",8.1217,8.3494,8.0458,8.0458,35600.0],["1996-11-26",8.0458,8.3494,8.0458,8.1217,25600.0],["1996-11-27",8.0458,8.3494,8.0458,8.0458,11300.0],["1996-11-29",8.0458,8.3494,8.0458,8.0458,8300.0],["1996-12-02",8.0458,8.3494,7.5904,7.5904,83900.0],["1996-12-03",7.894,7.894,7.5904,7.894,76100.0],["1996-12-04",8.3494,8.3494,7.894,7.9699,81500.0],["1996-12-05",8.2479,8.2479,7.9424,8.2479,374100.0],["1996-12-06",7.9424,8.4006,7.9424,8.1715,22500.0],["1996-12-09",8.0951,8.4006,8.0951,8.4006,43900.0],["1996-12-10",8.4006,8.4006,8.1715,8.2479,25400.0],["1996-12-11",8.4006,8.4006,7.9424,8.2479,19000.0],["1996-12-12",8.0951,8.4006,8.0951,8.0951,12100.0],["1996-12-13",8.0951,8.4006,8.0951,8.0951,15100.0],["1996-12-16",8.2479,8.4006,8.0951,8.4006,24900.0],["1996-12-17",8.4006,8.7061,8.0951,8.5534,427000.0],["1996-12-18",8.6297,8.8588,8.5534,8.7825,71100.0],["1996-12-19",8.8588,9.3171,8.8588,9.0879,60900.0],["1996-12-20",9.3171,9.928,9.1643,9.7753,131800.0],["1996-12-23",9.928,9.928,9.4698,9.7753,19100.0],["1996-12-24",9.6225,9.6989,9.4698,9.6989,38400.0],["1996-12-26",9.6989,9.6989,9.1643,9.1643,30400.0],["1996-12-27",9.1643,9.4698,9.1643,9.3934,21800.0],["1996-12-30",9.3171,9.4698,9.3171,9.4698,39800.0],["1996-12-31",9.3171,9.4698,9.3171,9.3171,41700.0],["1997-01-02",9.4698,9.4698,9.0879,9.2407,26600.0],["1997-01-03",9.1643,9.1643,9.0116,9.0116,10400.0],["1997-01-06",9.0116,9.1643,8.8588,8.9734,15500.0],["1997-01-07",8.9352,9.0116,8.5534,8.8588,21500.0],["1997-01-08",8.5534,8.8588,8.5534,8.5534,25000.0],["1997-01-09",8.5534,8.8588,8.5534,8.8588,13500.0],["1997-01-10",8.477,8.8588,8.477,8.5534,31600.0],["1997-01-13",8.8588,8.8588,8.477,8.6297,65400.0],["1997-01-14",8.8588,9.0116,8.5534,8.9352,26300.0],["1997-01-15",8.7061,9.0116,8.5534,8.8588,18400.0],["1997-01-16",8.8588,8.8588,8.477,8.477,36900.0],["1997-01-17",8.4006,8.7061,8.4006,8.477,17700.0],["1997-01-20",8.7061,8.7061,8.4006,8.477,8200.0],["1997-01-21",8.477,8.7061,8.477,8.477,10200.0],["1997-01-22",8.477,8.7061,8.477,8.5534,56500.0],["1997-01-23",8.2479,8.2479,7.7133,7.866,181800.0],["1997-01-24",7.866,8.1715,7.7897,7.9424,72600.0],["1997-01-27",7.7133,7.9424,7.7133,7.7133,20100.0],["1997-01-28",7.866,7.866,7.3315,7.5606,48500.0],["1997-01-29",7.3315,7.5606,7.026,7.1787,53500.0],["1997-01-30",7.026,7.3315,7.026,7.1787,44600.0],["1997-01-31",7.026,7.3315,7.026,7.3315,14500.0],["1997-02-03",7.4842,7.4842,7.1023,7.2551,29300.0],["1997-02-04",7.2551,7.2551,6.8732,6.8732,33500.0],["1997-02-05",7.1023,7.3315,6.8732,7.0642,21500.0],["1997-02-06",7.3315,7.3315,7.026,7.3315,482900.0],["1997-02-07",7.1023,7.7133,7.1023,7.4078,41500.0],["1997-02-10",7.4078,7.7133,7.4078,7.4078,30200.0],["1997-02-11",7.4078,7.5606,7.2551,7.2551,34800.0],["1997-02-12",7.4842,7.4842,7.2551,7.2551,13000.0],["1997-02-13",7.2551,7.4842,7.2551,7.2551,21800.0],["1997-02-14",7.3315,7.4842,7.2551,7.4078,15200.0],["1997-02-18",7.2551,7.4842,7.026,7.3315,26100.0],["1997-02-19",7.3315,7.3315,7.026,7.1787,15500.0],["1997-02-20",7.0741,7.3048,7.0741,7.151,14200.0],["1997-02-21",7.3048,7.3048,7.0741,7.151,19300.0],["1997-02-24",7.3048,7.5355,7.0741,7.5355,36800.0],["1997-02-25",7.5355,7.5355,6.9972,7.0741,911200.0],["1997-02-26",7.151,7.4586,7.0741,7.4586,6300.0],["1997-02-27",7.4586,7.4586,7.0741,7.0741,11800.0],["1997-02-28",7.0741,7.4586,6.7666,6.9204,47500.0],["1997-03-03",6.9204,7.2279,6.7666,6.9204,15500.0],["1997-03-04",6.9204,7.0741,6.7666,6.8435,52600.0],["1997-03-05",6.8435,7.0741,6.8435,7.0741,21400.0],["1997-03-06",6.8435,7.0741,6.8435,6.9204,29600.0],["1997-03-07",7.0741,7.2279,6.9204,7.151,43300.0],["1997-03-10",7.0741,7.3817,7.0741,7.151,8900.0],["1997-03-11",7.5355,7.5355,7.2279,7.3433,24200.0],["1997-03-12",7.2279,7.3817,7.0741,7.0741,18200.0],["1997-03-13",7.0741,7.4586,7.0741,7.0741,22500.0],["1997-03-14",7.4586,7.4586,7.0741,7.3817,3200.0],["1997-03-17",7.3817,7.3817,7.0741,7.151,4900.0],["1997-03-18",7.2279,7.3048,7.151,7.151,3000.0],["1997-03-19",7.151,7.151,7.0741,7.0741,3000.0],["1997-03-20",6.9972,7.3048,6.9972,7.3048,7600.0],["1997-03-21",6.9972,7.3048,6.9972,7.3048,358500.0],["1997-03-24",6.9972,7.3048,6.9972,7.0741,12800.0],["1997-03-25",6.9972,7.2279,6.7666,6.7666,49400.0],["1997-03-26",6.7666,6.9204,6.6897,6.7666,117100.0],["1997-03-27",6.6897,6.8435,6.6897,6.6897,10700.0],["1997-03-31",6.5359,6.5359,6.3821,6.4205,137400.0],["1997-04-01",6.3821,6.6128,6.1514,6.459,22200.0],["1997-04-02",6.459,6.459,6.1514,6.2283,23700.0],["1997-04-03",6.0745,6.459,6.0745,6.1514,41500.0],["1997-04-04",6.3052,6.459,6.1514,6.459,11400.0],["1997-04-07",6.459,6.5359,6.3052,6.3052,16000.0],["1997-04-08",6.459,6.459,6.1514,6.1514,79700.0],["1997-04-09",6.0745,6.3821,6.0745,6.0745,71600.0],["1997-04-10",6.3052,6.3052,6.0745,6.3052,32000.0],["1997-04-11",6.0745,6.3052,6.0745,6.3052,19100.0],["1997-04-14",6.1514,6.3821,6.0745,6.2283,40200.0],["1997-04-15",6.1514,6.459,6.1514,6.1514,21900.0],["1997-04-16",6.2283,6.3821,6.1514,6.3821,133600.0],["1997-04-17",6.3052,6.459,6.1514,6.459,51500.0],["1997-04-18",6.5359,6.6897,6.3052,6.6897,71300.0],["1997-04-21",6.6128,6.8435,6.6128,6.8435,6300.0],["1997-04-22",6.8435,6.8435,6.6128,6.7666,55600.0],["1997-04-23",6.5359,6.7666,6.459,6.5359,19200.0],["1997-04-24",6.7666,6.7666,6.459,6.459,8600.0],["1997-04-25",6.459,6.7666,6.2283,6.3052,15500.0],["1997-04-28",6.3052,6.6128,6.3052,6.6128,37100.0],["1997-04-29",6.7666,6.7666,6.459,6.459,154600.0],["1997-04-30",6.459,6.7666,6.459,6.5359,80000.0],["1997-05-01",6.6128,6.7666,6.5359,6.7666,65800.0],["1997-05-02",6.7666,6.9972,6.6897,6.9972,21400.0],["1997-05-05",6.9972,7.2279,6.7666,7.2279,27900.0],["1997-05-06",7.0741,7.2279,6.9204,6.9204,2900.0],["1997-05-07",6.9204,7.2279,6.9204,7.2279,11000.0],["1997-05-08",7.3048,7.3048,7.151,7.151,9200.0],["1997-05-09",7.3048,7.3048,7.151,7.3048,13300.0],["1997-05-12",7.2279,7.3817,7.2279,7.3817,23800.0],["1997-05-13",7.2279,7.3817,7.2279,7.2279,23000.0],["1997-05-14",7.2279,7.4586,7.2279,7.3817,9100.0],["1997-05-15",7.1216,7.5087,7.1216,7.4313,19500.0],["1997-05-16",7.5087,7.5087,7.2764,7.2764,21000.0],["1997-05-19",7.2764,7.5087,7.2764,7.4313,35800.0],["1997-05-20",7.2764,7.5087,7.2764,7.5087,15700.0],["1997-05-21",7.4313,7.5087,7.3538,7.5087,28000.0],["1997-05-22",7.5087,7.5087,7.3538,7.4313,1900.0],["1997-05-23",7.3538,7.5087,7.3538,7.3538,6900.0],["1997-05-27",7.5087,7.5087,7.2764,7.4313,36300.0],["1997-05-28",7.4313,7.5861,7.3538,7.5087,55100.0],["1997-05-29",7.5087,7.5087,7.3538,7.5087,102500.0],["1997-05-30",7.2764,7.4313,7.199,7.199,21100.0],["1997-06-02",7.4313,7.5861,7.2764,7.5861,8100.0],["1997-06-03",7.3538,7.5861,7.3538,7.4313,7800.0],["1997-06-04",7.3538,7.5087,7.3538,7.3538,6000.0],["1997-06-05",7.4313,7.47,7.3538,7.3538,1900.0],["1997-06-06",7.4313,7.5087,7.3538,7.4313,12800.0],["1997-06-09",7.4313,7.5861,7.4313,7.4313,51700.0],["1997-06-10",7.6635,7.7409,7.4313,7.6635,105800.0],["1997-06-11",7.6635,7.7409,7.4313,7.5861,71400.0],["1997-06-12",7.6635,7.7409,7.5087,7.7409,80800.0],["1997-06-13",7.7409,7.7409,7.5087,7.5861,64300.0],["1997-06-16",7.8183,8.1279,7.6635,7.8957,64500.0],["1997-06-17",7.8957,7.8957,7.6635,7.7409,165100.0],["1997-06-18",7.8957,7.8957,7.5861,7.8183,8000.0],["1997-06-19",7.8183,7.8183,7.5861,7.7409,32700.0],["1997-06-20",7.8183,7.8183,7.5087,7.5861,22500.0],["1997-06-23",7.5087,7.7409,7.5087,7.7409,8400.0],["1997-06-24",7.7409,7.7409,7.4313,7.4313,32400.0],["1997-06-25",7.4313,7.8183,7.4313,7.6635,24800.0],["1997-06-26",7.4313,7.6635,7.3538,7.4313,30100.0],["1997-06-27",7.3538,7.5087,7.3538,7.5087,4700.0],["1997-06-30",7.3538,7.7409,7.3538,7.7409,20100.0],["1997-07-01",7.8183,7.8183,7.5087,7.6635,3600.0],["1997-07-02",7.5087,7.7409,7.4313,7.5087,4800.0],["1997-07-03",7.4313,7.5474,7.4313,7.5087,30900.0],["1997-07-07",7.4313,7.6635,7.3538,7.4313,13400.0],["1997-07-08",7.3538,7.6635,7.3538,7.5861,3500.0],["1997-07-09",7.3538,7.4313,7.1216,7.199,191300.0],["1997-07-10",7.4313,7.4313,7.199,7.199,3300.0],["1997-07-11",7.5087,7.5087,7.2764,7.3538,60400.0],["1997-07-14",7.4313,7.6635,7.4313,7.6635,14800.0],["1997-07-15",7.5087,7.7409,7.5087,7.6248,24900.0],["1997-07-16",7.5087,7.8957,7.5087,7.8957,48400.0],["1997-07-17",7.7409,7.8957,7.7409,7.8957,51800.0],["1997-07-18",7.7409,7.8183,7.6635,7.8183,1600.0],["1997-07-21",7.7409,7.8183,7.6635,7.8183,8600.0],["1997-07-22",7.7409,7.9731,7.6635,7.9731,26300.0],["1997-07-23",7.7409,7.8957,7.7409,7.8183,26700.0],["1997-07-24",7.7409,8.0505,7.7409,8.0505,17600.0],["1997-07-25",7.8183,8.0505,7.7409,8.0505,15700.0],["1997-07-28",7.8957,8.2053,7.8957,7.8957,4900.0],["1997-07-29",7.8957,7.8957,7.5861,7.7409,64300.0],["1997-07-30",7.5861,7.8183,7.5861,7.8183,13900.0],["1997-07-31",7.5861,7.8183,7.199,7.7409,734900.0],["1997-08-01",7.4313,7.6635,7.4313,7.4313,2800.0],["1997-08-04",7.4313,7.6635,7.3538,7.3538,2200.0],["1997-08-05",7.4313,7.6635,7.3538,7.3538,3700.0],["1997-08-06",7.3538,7.6635,7.3538,7.5861,53500.0],["1997-08-07",7.5861,7.5861,7.4313,7.4313,2800.0],["1997-08-08",7.2764,7.4313,7.2764,7.2764,1800.0],["1997-08-11",7.2764,7.2764,7.199,7.199,4200.0],["1997-08-12",7.3269,7.5607,7.3269,7.3269,52800.0],["1997-08-13",7.3269,7.5607,7.3269,7.5607,3300.0],["1997-08-14",7.7166,7.7166,7.4827,7.5607,12500.0],["1997-08-15",7.4048,7.7945,7.4048,7.6386,5400.0],["1997-08-18",7.4827,7.7945,7.4827,7.4827,14200.0],["1997-08-19",7.4827,7.7945,7.4827,7.7945,14400.0],["1997-08-20",7.6386,7.8725,7.6386,7.8725,86000.0],["1997-08-21",7.6386,7.9504,7.6386,7.8725,26700.0],["1997-08-22",7.5607,7.7166,7.5607,7.7166,4900.0],["1997-08-25",7.9504,7.9504,7.5607,7.7166,19700.0],["1997-08-26",7.9504,7.9504,7.6386,7.6386,25600.0],["1997-08-27",7.9504,7.9504,7.6386,7.7945,14000.0],["1997-08-28",7.8725,7.8725,7.6386,7.6386,3800.0],["1997-08-29",7.6386,7.8725,7.6386,7.6386,8600.0],["1997-09-02",7.6386,7.8725,7.6386,7.6386,13100.0],["1997-09-03",7.6386,7.8725,7.6386,7.6386,37900.0],["1997-09-04",7.7945,7.9504,7.6386,7.7166,70600.0],["1997-09-05",6.2356,7.0151,5.9238,7.0151,363100.0],["1997-09-08",6.8592,7.0151,6.7033,6.8592,40200.0],["1997-09-09",6.8592,6.8592,6.5474,6.6253,39200.0],["1997-09-10",6.5474,6.8592,6.5474,6.5474,21200.0],["1997-09-11",6.5474,6.5864,6.5474,6.5474,16700.0],["1997-09-12",6.6253,7.0151,6.6253,6.8982,33400.0],["1997-09-15",7.0151,7.0151,6.7812,6.7812,20000.0],["1997-09-16",6.7812,7.0151,6.7812,6.7812,149800.0],["1997-09-17",6.8592,7.0151,6.7812,6.7812,21800.0],["1997-09-18",6.7812,7.0151,6.7812,6.9371,335100.0],["1997-09-19",6.9371,7.0151,6.9371,6.9371,8500.0],["1997-09-22",6.9371,6.9371,6.7812,6.8592,102600.0],["1997-09-23",6.8592,7.171,6.8202,7.054,1156100.0],["1997-09-24",7.0151,7.5607,7.0151,7.3269,38800.0],["1997-09-25",7.3269,7.3269,7.093,7.171,1500.0],["1997-09-26",7.3269,7.3269,7.171,7.171,1800.0],["1997-09-29",7.171,7.2489,7.171,7.171,6200.0],["1997-09-30",7.171,7.171,6.9371,7.171,34100.0],["1997-10-01",7.0151,7.171,7.0151,7.0151,10600.0],["1997-10-02",7.0151,7.093,6.7033,6.8592,84200.0],["1997-10-03",7.0151,7.0151,6.8592,6.8592,18200.0],["1997-10-06",6.8592,6.9371,6.8592,6.8592,23400.0],["1997-10-07",6.8592,6.9371,6.8592,6.8592,7100.0],["1997-10-08",6.9371,6.9371,6.8592,6.8592,22500.0],["1997-10-09",6.8592,6.9371,6.7812,6.8592,9500.0],["1997-10-10",6.5474,6.7812,6.5474,6.6253,77800.0],["1997-10-13",6.5474,6.6253,6.5474,6.6253,98000.0],["1997-10-14",6.6253,6.6253,6.5474,6.5474,10600.0],["1997-10-15",6.6253,6.7033,6.5474,6.5474,24200.0],["1997-10-16",6.5474,6.6253,6.4695,6.4695,7400.0],["1997-10-17",6.3915,6.4695,6.3915,6.4695,9000.0],["1997-10-20",6.3915,6.7033,6.3915,6.4695,36700.0],["1997-10-21",6.7033,6.7033,6.3915,6.3915,19000.0],["1997-10-22",6.5474,6.5474,6.3915,6.4695,1800.0],["1997-10-23",6.3915,6.3915,6.2356,6.3136,6500.0],["1997-10-24",6.3136,6.3136,6.2356,6.3136,22300.0],["1997-10-27",6.1577,6.2356,5.768,5.768,23900.0],["1997-10-28",5.3782,5.6121,4.9885,5.4172,156600.0],["1997-10-29",5.6121,5.69,5.4562,5.5341,44800.0],["1997-10-30",5.2223,5.5341,5.2223,5.4562,53600.0],["1997-10-31",5.3782,5.5341,5.3782,5.4562,44200.0],["1997-11-03",5.4562,5.69,5.4562,5.5731,76100.0],["1997-11-04",5.5341,5.651,5.3782,5.4562,69300.0],["1997-11-05",5.5341,5.5341,5.4562,5.4562,30900.0],["1997-11-06",5.5341,5.5341,5.4562,5.4562,61300.0],["1997-11-07",5.4562,5.4562,5.3782,5.4172,38500.0],["1997-11-10",5.5855,5.5855,5.3495,5.3495,34500.0],["1997-11-11",5.3495,5.7429,5.3495,5.5069,126300.0],["1997-11-12",5.5855,5.5855,5.3495,5.3495,16300.0],["1997-11-13",5.5069,5.5855,5.3495,5.5855,16300.0],["1997-11-14",5.5856,5.5856,5.5069,5.5462,17900.0],["1997-11-17",5.5069,5.5855,5.3495,5.3495,12400.0],["1997-11-18",5.3495,5.5069,5.2709,5.3495,15200.0],["1997-11-19",5.3495,5.5069,5.3495,5.4282,16500.0],["1997-11-20",5.4282,5.5069,5.4282,5.5069,13500.0],["1997-11-21",5.4282,5.5855,5.4282,5.5069,14300.0],["1997-11-24",5.5069,5.5855,5.4282,5.4282,55200.0],["1997-11-25",5.4282,5.5855,5.4282,5.4282,13400.0],["1997-11-26",5.4282,5.5069,5.4282,5.4282,18900.0],["1997-11-28",5.3495,5.4282,5.3495,5.3495,1800.0],["1997-12-01",5.3495,5.5855,5.3495,5.5069,66200.0],["1997-12-02",5.6642,5.6642,5.4675,5.4872,44500.0],["1997-12-03",5.4675,5.5069,5.3495,5.3889,27400.0],["1997-12-04",5.3495,5.5462,5.3495,5.4282,17500.0],["1997-12-05",5.5069,5.5855,5.4282,5.5069,54300.0],["1997-12-08",5.4282,5.6642,5.4282,5.5069,37400.0],["1997-12-09",5.6642,5.8216,5.5069,5.7429,81700.0],["1997-12-10",5.6642,5.7429,5.6642,5.6642,14200.0],["1997-12-11",5.6642,5.7429,5.5069,5.5069,16200.0],["1997-12-12",5.4282,5.5462,5.3495,5.4282,42600.0],["1997-12-15",5.3495,5.5069,5.3495,5.5069,48300.0],["1997-12-16",5.4282,5.5855,5.3495,5.4282,17300.0],["1997-12-17",5.4282,5.5855,5.4282,5.5069,25900.0],["1997-12-18",5.4282,5.5069,5.4282,5.4675,52300.0],["1997-12-19",5.4282,5.5069,5.3889,5.5069,39000.0],["1997-12-22",5.6642,5.6642,5.4282,5.5659,24700.0],["1997-12-23",5.5069,5.6249,5.4282,5.5069,47200.0],["1997-12-24",5.4675,5.5069,5.4675,5.4675,5500.0],["1997-12-26",5.4675,5.5069,5.4675,5.5069,3800.0],["1997-12-29",5.5069,5.5462,5.4675,5.5069,28300.0],["1997-12-30",5.5069,5.7429,5.5069,5.7232,29700.0],["1997-12-31",5.6642,5.7429,5.5855,5.5855,23600.0],["1998-01-02",5.5855,5.6642,5.5855,5.6642,3600.0],["1998-01-05",5.5855,5.8216,5.5855,5.6642,10200.0],["1998-01-06",5.8216,5.9002,5.7429,5.7429,15900.0],["1998-01-07",5.7429,5.9002,5.7429,5.8609,18700.0],["1998-01-08",5.8609,5.9002,5.7429,5.8216,4000.0],["1998-01-09",5.7626,5.7626,5.5855,5.5855,12800.0],["1998-01-12",5.5855,5.6249,5.5855,5.5855,23500.0],["1998-01-13",5.5069,5.5855,5.5069,5.5855,26100.0],["1998-01-14",5.4282,5.5855,5.4282,5.4282,1500.0],["1998-01-15",5.3495,5.5855,5.3495,5.3495,12500.0],["1998-01-16",5.5855,5.5855,5.5069,5.5069,14800.0],["1998-01-20",5.3495,5.5855,5.3495,5.5855,9200.0],["1998-01-21",5.5462,5.6642,5.5462,5.6642,32900.0],["1998-01-22",5.5855,5.6642,5.5855,5.6642,17100.0],["1998-01-23",5.5462,5.5855,5.5069,5.5855,7900.0],["1998-01-26",5.5069,5.6642,5.5069,5.6642,24300.0],["1998-01-27",5.5462,5.6642,5.5462,5.6052,4000.0],["1998-01-28",5.5462,5.6642,5.5462,5.6249,19000.0],["1998-01-29",5.6642,5.6642,5.5855,5.6642,15200.0],["1998-01-30",5.5855,5.6642,5.5855,5.5855,2400.0],["1998-02-02",5.6642,5.6642,5.5855,5.5855,11600.0],["1998-02-03",5.5855,5.6642,5.5855,5.5855,77400.0],["1998-02-04",5.5855,5.6642,5.5855,5.6642,64800.0],["1998-02-05",5.6642,5.6642,5.6642,5.6642,11100.0],["1998-02-06",5.6642,6.2149,5.6642,6.2149,52800.0],["1998-02-09",6.2149,6.3722,5.9789,6.3722,12400.0],["1998-02-10",6.6869,6.7656,6.3722,6.7656,31800.0],["1998-02-11",6.6869,6.6869,6.4509,6.6083,73900.0],["1998-02-12",6.4509,6.7656,6.4509,6.7656,29800.0],["1998-02-13",6.7656,6.7656,6.5296,6.6083,15000.0],["1998-02-17",6.6083,6.6083,6.5296,6.6083,1800.0],["1998-02-18",6.6083,6.6083,6.5296,6.5296,18100.0],["1998-02-19",6.5296,6.7656,6.5296,6.6279,28300.0],["1998-02-20",6.7656,6.7656,6.6083,6.6869,53700.0],["1998-02-23",6.6869,6.7656,6.6083,6.7656,6300.0],["1998-02-24",6.7656,6.7656,6.6083,6.6869,23800.0],["1998-02-25",6.7656,6.7656,6.6083,6.7656,27700.0],["1998-02-26",6.8049,6.9229,6.6869,6.9229,4700.0],["1998-02-27",6.6869,6.6869,6.6869,6.6869,800.0],["1998-03-02",6.6869,6.7656,6.5296,6.5296,12800.0],["1998-03-03",6.6083,6.7263,6.6083,6.7263,25800.0],["1998-03-04",6.6869,6.7263,6.6869,6.7263,8700.0],["1998-03-05",6.6083,6.6083,6.6083,6.6083,1100.0],["1998-03-06",6.659,6.659,6.659,6.659,0.0],["1998-03-09",6.5797,6.8968,6.5797,6.8968,10900.0],["1998-03-10",6.9761,6.9761,6.7383,6.8175,56200.0],["1998-03-11",6.7383,6.8968,6.659,6.659,32500.0],["1998-03-12",6.8968,6.8968,6.8175,6.8175,2700.0],["1998-03-13",6.659,6.8175,6.659,6.6986,44800.0],["1998-03-16",6.659,6.8175,6.659,6.7779,49400.0],["1998-03-17",6.659,6.6986,6.5797,6.5797,25800.0],["1998-03-18",6.5797,6.6986,6.5401,6.6986,119200.0],["1998-03-19",6.659,6.8175,6.5797,6.659,11600.0],["1998-03-20",6.7383,6.7383,6.5797,6.5797,4600.0],["1998-03-23",6.5797,6.659,6.5797,6.659,4800.0],["1998-03-24",6.5401,6.659,6.5401,6.5401,43500.0],["1998-03-25",6.659,6.659,6.5401,6.659,53700.0],["1998-03-26",6.5797,6.6986,6.5797,6.6194,18900.0],["1998-03-27",6.5797,6.659,6.5401,6.6194,2800.0],["1998-03-30",6.5004,6.659,6.5004,6.5797,8700.0],["1998-03-31",6.5797,6.8572,6.5797,6.8572,9700.0],["1998-04-01",6.8968,6.9761,6.8175,6.9761,10500.0],["1998-04-02",6.7383,7.0554,6.7383,6.8968,11300.0],["1998-04-03",6.8968,7.0554,6.8968,7.0157,2800.0],["1998-04-06",7.0554,7.0554,6.8968,6.9761,15500.0],["1998-04-07",6.8968,7.0554,6.8968,6.8968,47400.0],["1998-04-08",7.0554,7.0554,6.8968,6.8968,5200.0],["1998-04-09",6.9761,6.9761,6.8968,6.9761,5800.0],["1998-04-13",6.8968,7.0554,6.8968,6.8968,2000.0],["1998-04-14",6.8968,7.1346,6.8968,6.9761,15100.0],["1998-04-15",7.2932,7.2932,7.1346,7.1346,35500.0],["1998-04-16",7.1743,7.531,7.1346,7.4121,34100.0],["1998-04-17",7.3328,7.6895,7.2932,7.4914,28300.0],["1998-04-20",7.4517,7.5706,7.4517,7.5706,59100.0],["1998-04-21",7.9274,8.0859,7.6103,7.9274,95800.0],["1998-04-22",7.9274,8.0463,7.9274,7.9274,7600.0],["1998-04-23",8.0859,8.1652,7.9274,8.0066,18800.0],["1998-04-24",8.2445,8.2445,7.9274,7.9274,19400.0],["1998-04-27",7.6103,7.6895,7.4517,7.6895,27300.0],["1998-04-28",7.6103,7.7688,7.4517,7.6103,11300.0],["1998-04-29",7.6103,7.6103,7.6103,7.6103,5300.0],["1998-04-30",7.7688,7.8481,7.6103,7.8481,40300.0],["1998-05-01",7.6103,7.8481,7.6103,7.8481,3800.0],["1998-05-04",7.6103,7.8481,7.6103,7.6103,1300.0],["1998-05-05",7.6896,7.6896,7.6103,7.6103,15900.0],["1998-05-06",7.6103,7.7688,7.6103,7.6895,5500.0],["1998-05-07",7.6103,7.6103,7.6103,7.6103,2300.0],["1998-05-08",7.6103,7.7688,7.6103,7.7688,5000.0],["1998-05-11",7.6103,7.7688,7.6103,7.6103,1600.0],["1998-05-12",7.6103,7.6103,7.6103,7.6103,2500.0],["1998-05-13",7.4517,7.7688,7.4517,7.531,42400.0],["1998-05-14",7.4517,7.4517,7.2932,7.4517,2500.0],["1998-05-15",7.6895,7.6895,7.3725,7.3725,3300.0],["1998-05-18",7.4914,7.4914,7.3725,7.4121,11700.0],["1998-05-19",7.3725,7.4517,7.2932,7.2932,105000.0],["1998-05-20",7.4241,7.4441,7.3842,7.4441,81300.0],["1998-05-21",7.4241,7.5039,7.2644,7.3842,40200.0],["1998-05-22",7.4241,7.5039,7.2644,7.5039,230900.0],["1998-05-26",7.464,7.464,7.3443,7.3443,32500.0],["1998-05-27",7.3443,7.5039,7.3443,7.5039,25700.0],["1998-05-28",7.3842,7.4241,7.3443,7.3842,31700.0],["1998-05-29",7.3842,7.6636,7.3443,7.6636,24000.0],["1998-06-01",7.3443,7.5438,7.3443,7.4241,30500.0],["1998-06-02",7.4241,7.9829,7.2644,7.9829,246000.0],["1998-06-03",7.7833,7.7833,7.2644,7.2644,84500.0],["1998-06-04",7.2644,7.2644,6.985,7.1846,53600.0],["1998-06-05",7.2644,7.3443,7.025,7.2644,49400.0],["1998-06-08",7.1846,7.2245,7.1048,7.1846,33000.0],["1998-06-09",7.1846,7.1846,7.1048,7.1846,99600.0],["1998-06-10",7.1048,7.1447,6.9052,7.025,40500.0],["1998-06-11",7.1846,7.1846,6.7056,6.7855,71100.0],["1998-06-12",7.1048,7.1048,6.6258,6.7456,27700.0],["1998-06-15",6.7456,6.7456,6.3863,6.4661,140300.0],["1998-06-16",6.7056,6.8653,6.546,6.7056,54200.0],["1998-06-17",6.546,6.7855,6.4661,6.6657,52200.0],["1998-06-18",6.5859,6.8653,6.546,6.546,19500.0],["1998-06-19",6.4661,6.6258,6.3863,6.6258,37400.0],["1998-06-22",6.4262,6.8653,6.4262,6.7456,33200.0],["1998-06-23",6.7056,6.8254,6.546,6.6258,56900.0],["1998-06-24",6.546,6.6258,6.546,6.5859,36400.0],["1998-06-25",6.4661,6.6058,6.2267,6.3464,33800.0],["1998-06-26",6.2267,6.4661,6.2267,6.4262,41100.0],["1998-06-29",6.4662,6.7056,6.4662,6.5859,119000.0],["1998-06-30",6.4661,7.6636,6.4661,7.6237,299600.0],["1998-07-01",7.5838,7.5838,6.8254,7.025,82800.0],["1998-07-02",6.7056,7.1846,6.7056,6.7456,16100.0],["1998-07-06",6.9451,7.1846,6.9451,6.9451,25100.0],["1998-07-07",6.9451,7.025,6.9052,7.025,58000.0],["1998-07-08",7.0649,7.1846,6.8653,7.1846,12200.0],["1998-07-09",7.1846,7.6636,7.1846,7.5039,47000.0],["1998-07-10",7.3443,7.5039,7.3443,7.3443,26400.0],["1998-07-13",7.5039,7.5039,7.4241,7.4241,9900.0],["1998-07-14",7.2644,7.5039,7.2644,7.4241,18400.0],["1998-07-15",7.4241,7.4241,7.025,7.1846,32600.0],["1998-07-16",7.025,7.3443,6.7056,6.7056,17600.0],["1998-07-17",6.6258,6.9451,6.6258,6.9451,17200.0],["1998-07-20",6.6258,6.8653,6.6258,6.7056,39500.0],["1998-07-21",6.6258,6.6657,6.1468,6.1468,59100.0],["1998-07-22",6.1468,6.1468,5.9872,6.067,15600.0],["1998-07-23",6.2267,6.2267,5.9872,6.2267,5700.0],["1998-07-24",5.9872,6.2267,5.9872,5.9872,54000.0],["1998-07-27",5.9872,6.3863,5.9872,6.2267,70300.0],["1998-07-28",6.1468,6.2267,5.9872,6.1867,5700.0],["1998-07-29",5.9872,6.067,5.9872,6.067,1900.0],["1998-07-30",6.0271,6.1868,6.0271,6.067,15900.0],["1998-07-31",5.9872,6.1468,5.8275,5.8275,19700.0],["1998-08-03",5.8275,5.9872,5.8275,5.8275,35700.0],["1998-08-04",5.9073,6.2267,5.8674,6.2267,75900.0],["1998-08-05",6.2267,6.2267,5.9872,5.9872,3000.0],["1998-08-06",6.1069,6.1468,5.9872,6.067,33800.0],["1998-08-07",5.9872,6.067,5.9073,6.067,4800.0],["1998-08-10",6.067,6.2267,5.9074,5.9074,3000.0],["1998-08-11",6.067,6.3065,5.9073,6.2267,58200.0],["1998-08-12",6.1172,6.6001,6.1172,6.6001,140500.0],["1998-08-13",6.3587,6.9221,6.3587,6.9221,75200.0],["1998-08-14",6.6806,7.0831,6.6806,6.8416,86600.0],["1998-08-17",6.7611,6.9221,6.6001,6.9221,82300.0],["1998-08-18",6.7611,6.9221,6.7611,6.7611,33200.0],["1998-08-19",6.7611,6.7611,6.5196,6.6001,25600.0],["1998-08-20",6.5196,6.7611,6.5196,6.7611,900.0],["1998-08-21",6.5196,6.7611,6.4392,6.5196,28200.0],["1998-08-24",6.6404,6.6404,6.4392,6.4392,15600.0],["1998-08-25",6.6001,7.2441,6.6001,6.7611,48300.0],["1998-08-26",6.6001,6.7209,6.6001,6.7209,1000.0],["1998-08-27",6.5196,6.6001,6.2782,6.5196,7500.0],["1998-08-28",6.2782,6.6001,6.2782,6.6001,9100.0],["1998-08-31",6.6001,6.6001,6.2782,6.5196,13700.0],["1998-09-01",6.1172,6.3587,6.1172,6.1172,31600.0],["1998-09-02",6.1172,6.3989,6.1172,6.1977,18900.0],["1998-09-03",5.9562,6.1172,5.9562,5.9562,6100.0],["1998-09-04",5.9562,5.9562,5.5538,5.5538,13000.0],["1998-09-08",5.7952,5.7952,5.5538,5.6343,1900.0],["1998-09-09",5.5538,5.6745,5.3123,5.6343,4900.0],["1998-09-10",5.2318,5.4733,5.1111,5.4733,9100.0],["1998-09-11",5.2318,5.6343,5.2318,5.6343,1500.0],["1998-09-14",5.6343,5.6343,5.6343,5.6343,400.0],["1998-09-15",5.1513,5.6343,5.1513,5.5538,3700.0],["1998-09-16",5.2318,5.3123,5.0708,5.1513,24100.0],["1998-09-17",4.7489,5.2318,4.7489,4.9903,2300.0],["1998-09-18",4.6684,4.9903,4.6684,4.8294,13000.0],["1998-09-21",4.8294,5.1513,4.6684,5.1513,7300.0],["1998-09-22",4.6684,4.9903,4.6684,4.8294,2500.0],["1998-09-23",4.6684,4.6684,4.6684,4.6684,6200.0],["1998-09-24",4.5074,4.9099,4.5074,4.5074,5600.0],["1998-09-25",4.8294,4.8294,4.4269,4.4269,14100.0],["1998-09-28",4.2659,4.6684,4.2659,4.5879,12600.0],["1998-09-29",4.5074,4.9903,4.5074,4.9099,14300.0],["1998-09-30",4.5879,5.1513,4.5879,5.1513,4500.0],["1998-10-01",4.6684,4.8294,4.6684,4.8294,2100.0],["1998-10-02",4.8294,4.8294,4.8294,4.8294,2600.0],["1998-10-05",4.8294,4.9099,4.8294,4.9099,12900.0],["1998-10-06",4.8294,5.1513,4.8294,5.1513,800.0],["1998-10-07",4.8294,4.8294,4.8294,4.8294,1800.0],["1998-10-08",4.9903,4.9903,4.6684,4.6684,3300.0],["1998-10-09",4.6684,4.9903,4.6684,4.7086,5400.0],["1998-10-12",4.6684,4.8294,4.6684,4.8294,2200.0],["1998-10-13",4.8294,4.8294,4.7891,4.8294,5100.0],["1998-10-14",4.8294,4.8294,4.8294,4.8294,800.0],["1998-10-15",4.8294,4.8294,4.8294,4.8294,2900.0],["1998-10-16",4.6684,4.8294,4.6684,4.8294,1500.0],["1998-10-19",4.6684,5.1513,4.6684,4.8294,15300.0],["1998-10-20",4.8294,5.1513,4.8294,4.9903,82800.0],["1998-10-21",4.9903,5.3928,4.9099,4.9099,78500.0],["1998-10-22",4.9099,4.9099,4.9099,4.9099,1400.0],["1998-10-23",4.9099,4.9099,4.1855,4.1855,146600.0],["1998-10-26",4.3464,4.3464,4.1855,4.2659,110400.0],["1998-10-27",4.2659,4.5074,4.1855,4.1855,6200.0],["1998-10-28",4.1855,4.5074,4.0245,4.1855,22500.0],["1998-10-29",4.1855,4.4672,4.1855,4.1855,12700.0],["1998-10-30",4.1855,4.4269,4.1855,4.3464,13600.0],["1998-11-02",4.1855,4.5074,4.1855,4.2659,76300.0],["1998-11-03",4.1855,4.3464,4.1855,4.1855,22700.0],["1998-11-04",4.1855,4.2659,4.1855,4.1855,15700.0],["1998-11-05",4.1855,4.3062,4.105,4.105,12100.0],["1998-11-06",4.2659,4.2659,4.105,4.105,5300.0],["1998-11-09",4.1855,4.5074,4.0245,4.105,132700.0],["1998-11-10",4.1855,4.2659,4.105,4.105,69200.0],["1998-11-11",4.1855,4.1855,3.944,4.0245,13700.0],["1998-11-12",3.944,4.1855,3.944,4.1855,11500.0],["1998-11-13",4.0245,4.1855,3.9842,4.0245,25300.0],["1998-11-16",4.0245,4.3062,4.0245,4.2659,30100.0],["1998-11-17",4.0245,4.3464,4.0245,4.0245,10600.0],["1998-11-18",4.0245,4.3464,4.0245,4.3464,2500.0],["1998-11-19",4.3464,4.3464,4.1452,4.1855,8300.0],["1998-11-20",4.1969,4.258,4.1765,4.1765,15200.0],["1998-11-23",4.0746,4.3191,4.0746,4.2376,19900.0],["1998-11-24",4.1561,4.2376,4.0746,4.1561,30100.0],["1998-11-25",4.0746,4.2376,4.0746,4.0746,23000.0],["1998-11-27",3.9931,4.0746,3.9931,4.0746,500.0],["1998-11-30",4.1561,4.2376,3.9116,4.0746,58200.0],["1998-12-01",4.0339,4.1969,3.9524,4.1154,24400.0],["1998-12-02",4.1561,4.1969,3.9524,4.1969,215300.0],["1998-12-03",3.9524,4.2376,3.9524,4.1969,35100.0],["1998-12-04",3.9931,4.2376,3.9524,4.1561,21300.0],["1998-12-07",4.0746,4.2376,4.0746,4.1561,6700.0],["1998-12-08",4.1561,4.2784,4.0746,4.1561,53300.0],["1998-12-09",4.1561,4.6451,4.1561,4.4821,8300.0],["1998-12-10",4.5636,4.6451,4.4821,4.6451,3500.0],["1998-12-11",4.4821,4.8081,4.4821,4.6451,17300.0],["1998-12-14",4.8895,4.8895,4.5636,4.6451,8300.0],["1998-12-15",4.5636,4.5636,4.3191,4.3191,6800.0],["1998-12-16",4.3191,4.5636,4.3191,4.4006,2600.0],["1998-12-17",4.4006,4.5636,4.3191,4.3191,15900.0],["1998-12-18",4.4821,4.4821,3.9931,4.1561,40800.0],["1998-12-21",4.3598,4.3598,3.9524,4.0746,15100.0],["1998-12-22",3.9931,4.0746,3.9931,3.9931,3700.0],["1998-12-23",3.9931,3.9931,3.9931,3.9931,4700.0],["1998-12-24",3.9931,3.9931,3.9931,3.9931,500.0],["1998-12-28",3.9931,4.0746,3.9931,4.0746,32400.0],["1998-12-29",4.0746,4.1154,3.9931,4.0746,12600.0],["1998-12-30",4.0746,4.1561,3.9931,3.9931,24600.0],["1998-12-31",3.9931,4.0746,3.7487,3.8301,237900.0],["1999-01-04",4.1561,4.2376,3.9116,3.932,11100.0],["1999-01-05",3.9524,4.0746,3.9116,3.9116,3300.0],["1999-01-06",4.1969,4.2376,3.9524,3.9931,5500.0],["1999-01-07",3.9116,4.1969,3.9116,4.1969,17800.0],["1999-01-08",3.9931,3.9931,3.9116,3.9116,28500.0],["1999-01-11",3.9524,3.9931,3.9116,3.9931,8800.0],["1999-01-12",3.9116,3.9116,3.9116,3.9116,12400.0],["1999-01-13",3.9931,4.2376,3.9931,4.0746,20300.0],["1999-01-14",4.0746,4.3191,4.0746,4.3191,6900.0],["1999-01-15",4.1561,4.4006,4.1561,4.4006,2300.0],["1999-01-19",4.4006,4.4006,4.1561,4.2376,5300.0],["1999-01-20",4.2376,4.4006,4.2376,4.4006,2600.0],["1999-01-21",4.0746,4.2376,3.9931,4.1561,17400.0],["1999-01-22",4.1969,4.1969,3.9931,4.0746,1100.0],["1999-01-25",3.8301,4.0746,3.7487,3.8301,22400.0],["1999-01-26",3.7487,3.8301,3.5449,3.5857,45000.0],["1999-01-27",3.7487,3.7487,3.4227,3.5449,24000.0],["1999-01-28",3.7283,3.7283,3.4634,3.5042,3200.0],["1999-01-29",3.4431,3.5857,3.3616,3.4634,42700.0],["1999-02-01",3.5857,3.5857,3.3412,3.4227,52100.0],["1999-02-02",3.4227,3.4227,3.2597,3.3412,32900.0],["1999-02-03",3.0967,3.3412,3.0967,3.3412,10100.0],["1999-02-04",3.1375,3.3412,3.1375,3.2597,30000.0],["1999-02-05",3.4634,3.6672,3.3819,3.5857,16700.0],["1999-02-08",3.5042,3.7487,3.4431,3.4634,35900.0],["1999-02-09",3.4227,3.4227,3.3412,3.4227,11700.0],["1999-02-10",3.4227,3.5245,3.3004,3.3412,18500.0],["1999-02-11",3.6264,3.6264,3.2597,3.2801,22000.0],["1999-02-12",3.4838,3.4838,3.2597,3.2597,800.0],["1999-02-16",3.2597,3.4227,3.2597,3.2597,15000.0],["1999-02-17",3.0967,3.2597,3.0967,3.0967,6800.0],["1999-02-18",3.1782,3.6672,3.1782,3.5245,51400.0],["1999-02-19",3.7487,3.7487,3.5042,3.5042,600.0],["1999-02-22",3.5042,3.5857,3.4227,3.4227,16100.0],["1999-02-23",3.3616,3.6672,3.3616,3.6672,13700.0],["1999-02-24",3.5449,3.6672,3.4227,3.5857,3200.0],["1999-02-25",3.6672,3.8301,3.4227,3.5857,13100.0],["1999-02-26",3.7487,3.7894,3.5857,3.6672,6700.0],["1999-03-01",3.6672,3.8301,3.4227,3.4634,11200.0],["1999-03-02",3.4227,3.5042,3.3412,3.5042,25800.0],["1999-03-03",3.5042,3.5042,3.3412,3.3412,15000.0],["1999-03-04",3.3412,3.4227,3.1375,3.2597,75000.0],["1999-03-05",3.3004,3.3004,3.219,3.3004,16200.0],["1999-03-08",3.0967,3.3004,3.0967,3.219,27100.0],["1999-03-09",3.3412,3.3412,3.2597,3.3004,10900.0],["1999-03-10",3.2597,3.3412,3.2597,3.2597,35100.0],["1999-03-11",3.2597,3.3004,3.2597,3.2597,1900.0],["1999-03-12",3.3412,3.3412,3.2597,3.2597,11400.0],["1999-03-15",3.3412,3.3412,3.2597,3.2597,21100.0],["1999-03-16",3.2597,3.4227,3.2597,3.2597,19900.0],["1999-03-17",3.3004,3.3819,3.2597,3.3208,59400.0],["1999-03-18",3.3945,3.5601,3.3531,3.4773,18000.0],["1999-03-19",3.3945,3.5601,3.3945,3.5601,34400.0],["1999-03-22",3.5601,3.5601,3.4773,3.4773,57900.0],["1999-03-23",3.4773,3.4773,3.4773,3.4773,2900.0],["1999-03-24",3.4773,3.5601,3.3738,3.5187,69700.0],["1999-03-25",3.4773,3.5187,3.4773,3.4773,56100.0],["1999-03-26",3.5601,3.5601,3.4773,3.5601,29300.0],["1999-03-29",3.4773,3.6429,3.4773,3.5601,13500.0],["1999-03-30",3.5601,3.7257,3.5601,3.6429,23600.0],["1999-03-31",3.6429,3.8085,3.6429,3.7671,14100.0],["1999-04-01",3.6429,3.8913,3.6429,3.7257,13500.0],["1999-04-05",3.9741,4.0568,3.8085,3.8085,10800.0],["1999-04-06",3.8085,3.8085,3.7257,3.7257,3600.0],["1999-04-07",3.7257,3.8913,3.6015,3.6015,19400.0],["1999-04-08",3.7257,3.7257,3.6429,3.6429,12200.0],["1999-04-09",3.5601,3.6429,3.5601,3.5601,1700.0],["1999-04-12",3.5601,3.7257,3.4773,3.5601,2400.0],["1999-04-13",3.4773,3.6429,3.4773,3.5187,57600.0],["1999-04-14",3.4773,3.6429,3.4773,3.6429,49800.0],["1999-04-15",3.8085,3.8085,3.6429,3.6843,38700.0],["1999-04-16",3.8085,3.8085,3.6429,3.6843,33300.0],["1999-04-19",3.8085,3.8085,3.7671,3.7671,18600.0],["1999-04-20",3.7257,3.7257,3.7257,3.7257,100.0],["1999-04-21",3.8913,3.9741,3.8913,3.9741,440100.0],["1999-04-22",3.8085,3.8913,3.8085,3.8913,3500.0],["1999-04-23",3.8706,4.0051,3.8706,3.9741,7800.0],["1999-04-26",3.7257,4.1396,3.7257,3.9741,15300.0],["1999-04-27",3.8085,3.9741,3.7257,3.9741,11800.0],["1999-04-28",3.8085,4.1396,3.8085,3.912,16600.0],["1999-04-29",3.8913,4.3052,3.8913,4.2224,28800.0],["1999-04-30",4.1396,4.4708,4.1396,4.4708,15900.0],["1999-05-03",4.4708,4.4708,4.1396,4.3052,112800.0],["1999-05-04",4.3052,4.4708,4.3052,4.4708,2600.0],["1999-05-05",4.4708,4.4708,3.8085,4.1396,16400.0],["1999-05-06",4.1396,4.3052,4.1396,4.1396,17400.0],["1999-05-07",4.2224,4.2224,3.9741,4.0982,11100.0],["1999-05-10",4.2224,4.2224,3.9741,4.2224,8100.0],["1999-05-11",4.0568,4.0568,4.0154,4.0154,3900.0],["1999-05-12",4.0568,4.0568,3.9741,3.9741,28400.0],["1999-05-13",4.0568,4.0568,3.9741,3.9741,34000.0],["1999-05-14",4.0154,4.0568,3.8913,3.9741,58000.0],["1999-05-17",3.8085,4.0568,3.8085,3.9741,16200.0],["1999-05-18",3.8913,3.9741,3.8913,3.9741,500.0],["1999-05-19",3.8085,3.9741,3.8085,3.9741,54000.0],["1999-05-20",3.8913,3.8913,3.8913,3.8913,12200.0],["1999-05-21",3.9327,3.9741,3.912,3.9741,3900.0],["1999-05-24",3.8913,4.0568,3.8913,3.8913,26400.0],["1999-05-25",3.7257,3.9741,3.6843,3.8913,46200.0],["1999-05-26",3.8085,3.8085,3.6429,3.8085,25100.0],["1999-05-27",3.8622,3.9462,3.6943,3.6943,14100.0],["1999-05-28",3.8622,3.8622,3.8622,3.8622,2500.0],["1999-06-01",3.6523,3.9462,3.6523,3.9462,19300.0],["1999-06-02",3.7782,3.8622,3.6943,3.7782,10800.0],["1999-06-03",3.7782,3.7782,3.6943,3.7782,50100.0],["1999-06-04",3.6943,3.8622,3.6943,3.8622,2200.0],["1999-06-07",3.6943,3.8622,3.6103,3.7782,28000.0],["1999-06-08",3.8622,3.8622,3.7363,3.7363,12800.0],["1999-06-09",3.9042,3.9462,3.6943,3.9462,9800.0],["1999-06-10",3.6943,3.9462,3.6943,3.9462,10600.0],["1999-06-11",3.8622,3.9881,3.7782,3.9881,8000.0],["1999-06-14",3.9462,3.9462,3.7782,3.7782,6700.0],["1999-06-15",3.8622,3.8622,3.7782,3.8622,31500.0],["1999-06-16",3.9462,3.9462,3.7782,3.7782,4400.0],["1999-06-17",3.7782,3.8622,3.6943,3.6943,14200.0],["1999-06-18",3.9462,3.9462,3.6943,3.6943,105300.0],["1999-06-21",3.9462,3.9462,3.6943,3.8202,37200.0],["1999-06-22",3.7782,3.7782,3.7153,3.7782,22900.0],["1999-06-23",3.7363,3.7782,3.7363,3.7782,16100.0],["1999-06-24",3.7363,3.8622,3.6943,3.7363,68300.0],["1999-06-25",3.7782,3.8622,3.6943,3.7782,180300.0],["1999-06-28",3.6943,3.9462,3.6943,3.7782,28900.0],["1999-06-29",3.9042,3.9462,3.7782,3.9462,44300.0],["1999-06-30",3.9462,3.9462,3.7782,3.8622,81200.0],["1999-07-01",4.0721,4.1141,3.7782,3.9462,62200.0],["1999-07-02",3.9462,3.9881,3.8622,3.9881,9600.0],["1999-07-06",4.0301,4.282,4.0301,4.24,27500.0],["1999-07-07",4.366,4.7018,4.1141,4.5339,190300.0],["1999-07-08",4.7018,4.8697,4.6598,4.7018,40300.0],["1999-07-09",4.7018,4.7858,4.6178,4.7018,34500.0],["1999-07-12",4.7018,4.7018,4.5339,4.6178,50300.0],["1999-07-13",4.6178,4.6178,4.4499,4.4499,30200.0],["1999-07-14",4.4919,4.7858,4.4499,4.7858,18100.0],["1999-07-15",4.7018,4.7018,4.6178,4.6178,28500.0],["1999-07-16",4.7018,4.7018,4.7018,4.7018,3000.0],["1999-07-19",4.7018,4.7858,4.6178,4.7018,7400.0],["1999-07-20",4.7858,4.7858,4.5759,4.6178,10600.0],["1999-07-21",4.6178,4.6178,4.5339,4.5339,9500.0],["1999-07-22",4.4499,4.6178,4.4499,4.6178,7300.0],["1999-07-23",4.4499,4.6178,4.4499,4.6178,5200.0],["1999-07-26",4.6178,4.7018,4.5339,4.6598,14000.0],["1999-07-27",4.6178,4.6178,4.4499,4.5339,17700.0],["1999-07-28",4.4499,4.5339,4.366,4.4499,182400.0],["1999-07-29",4.5549,4.5549,4.4499,4.5339,1000.0],["1999-07-30",4.5759,4.6598,4.5759,4.6178,29100.0],["1999-08-02",4.4919,4.6178,4.4919,4.6178,3700.0],["1999-08-03",4.6388,4.7858,4.6388,4.7858,54900.0],["1999-08-04",4.7858,5.0377,4.7018,5.0377,27800.0],["1999-08-05",5.1006,5.1216,4.7018,5.1216,2900.0],["1999-08-06",4.7438,5.0377,4.7438,4.9537,7500.0],["1999-08-09",4.7438,4.8697,4.7438,4.8697,2500.0],["1999-08-10",4.8697,4.9537,4.7858,4.9537,16900.0],["1999-08-11",4.9444,4.9656,4.7958,4.8807,29600.0],["1999-08-12",4.7958,4.7958,4.7958,4.7958,4600.0],["1999-08-13",4.7109,4.7534,4.6685,4.6685,110600.0],["1999-08-16",4.6685,4.6685,4.6685,4.6685,0.0],["1999-08-17",4.6685,4.8807,4.6685,4.7958,4900.0],["1999-08-18",4.626,4.8383,4.626,4.7534,7000.0],["1999-08-19",4.6685,4.6685,4.6261,4.6685,7800.0],["1999-08-20",4.6685,4.6685,4.6685,4.6685,0.0],["1999-08-23",4.6685,4.9019,4.6685,4.9019,17800.0],["1999-08-24",4.6685,4.9019,4.6685,4.7852,24600.0],["1999-08-25",4.7852,4.7852,4.7852,4.7852,0.0],["1999-08-26",4.626,4.7958,4.626,4.7958,3200.0],["1999-08-27",4.7534,4.9231,4.7534,4.9231,2100.0],["1999-08-30",4.626,4.7534,4.626,4.7534,600.0],["1999-08-31",4.9231,4.9231,4.6685,4.6685,2400.0],["1999-09-01",4.7534,4.7534,4.7534,4.7534,4600.0],["1999-09-02",4.6261,4.7534,4.6261,4.6685,1000.0],["1999-09-03",4.6685,4.7109,4.626,4.7109,7500.0],["1999-09-07",4.8807,4.8807,4.626,4.626,6500.0],["1999-09-08",4.5836,4.7534,4.5836,4.7534,1300.0],["1999-09-09",4.6685,4.6685,4.4138,4.4138,9300.0],["1999-09-10",4.4138,4.4987,4.329,4.4987,31100.0],["1999-09-13",4.2016,4.7534,4.1592,4.7534,91600.0],["1999-09-14",4.3926,4.7534,4.2441,4.7534,58500.0],["1999-09-15",4.1592,4.329,4.0743,4.329,124900.0],["1999-09-16",4.329,4.3714,4.329,4.3714,1900.0],["1999-09-17",4.1592,4.4987,4.0743,4.4987,12700.0],["1999-09-20",4.329,4.4563,4.2441,4.4138,17900.0],["1999-09-21",4.2441,4.4138,4.2441,4.4138,2200.0],["1999-09-22",4.4138,4.4563,4.4138,4.4563,5200.0],["1999-09-23",4.4563,4.4563,4.2441,4.2441,15400.0],["1999-09-24",4.1592,4.3714,4.1592,4.1592,800.0],["1999-09-27",4.4138,4.4138,4.2441,4.329,11400.0],["1999-09-28",4.329,4.3714,4.329,4.3714,5600.0],["1999-09-29",4.329,4.329,4.329,4.329,200.0],["1999-09-30",4.1592,4.3502,4.1592,4.3502,13500.0],["1999-10-01",4.4138,4.4987,4.4138,4.4987,16300.0],["1999-10-04",4.4138,4.4138,4.4138,4.4138,1200.0],["1999-10-05",4.4138,4.5836,4.4138,4.5836,1600.0],["1999-10-06",4.5836,4.5836,4.4138,4.4138,33100.0],["1999-10-07",4.4987,4.4987,4.2865,4.329,38400.0],["1999-10-08",4.4138,4.4563,4.4138,4.4138,10700.0],["1999-10-11",4.3714,4.3714,4.2865,4.2865,41300.0],["1999-10-12",4.2865,4.2865,4.1592,4.1592,82600.0],["1999-10-13",4.2865,4.2865,4.1592,4.2441,337800.0],["1999-10-14",4.329,4.329,4.1592,4.1592,3200.0],["1999-10-15",4.0955,4.329,4.0955,4.329,6500.0],["1999-10-18",4.2441,4.4138,4.2016,4.4138,81500.0],["1999-10-19",4.4987,4.4987,4.329,4.4987,500.0],["1999-10-20",4.4138,4.4563,4.4138,4.4138,21500.0],["1999-10-21",4.3926,4.4138,4.2016,4.4138,6300.0],["1999-10-22",4.329,4.329,4.2865,4.329,7000.0],["1999-10-25",4.3714,4.3714,4.3714,4.3714,100.0],["1999-10-26",4.2016,4.3714,4.2016,4.3714,3000.0],["1999-10-27",4.5836,4.6685,4.2441,4.2441,8100.0],["1999-10-28",4.4138,4.4563,4.2441,4.4138,39500.0],["1999-10-29",4.2441,4.5836,4.2441,4.4987,106600.0],["1999-11-01",4.5836,4.5836,4.4138,4.4138,31500.0],["1999-11-02",4.4138,4.8383,4.4138,4.5836,75200.0],["1999-11-03",4.7534,4.8383,4.5836,4.8383,20000.0],["1999-11-04",4.5836,4.817,4.5836,4.817,3600.0],["1999-11-05",4.5836,5.008,4.5836,4.8383,7200.0],["1999-11-08",4.7534,5.1778,4.7534,5.0929,20500.0],["1999-11-09",4.7958,5.1778,4.7958,5.1778,8900.0],["1999-11-10",5.1469,5.1469,4.8038,5.104,51400.0],["1999-11-11",4.718,4.8252,4.718,4.8252,20900.0],["1999-11-12",4.6322,5.0182,4.6322,4.718,4900.0],["1999-11-15",4.718,4.718,4.6322,4.718,24400.0],["1999-11-16",4.7609,4.8896,4.5464,4.8467,12100.0],["1999-11-17",4.6322,4.6322,4.6322,4.6322,3900.0],["1999-11-18",4.6322,4.6322,4.6322,4.6322,3100.0],["1999-11-19",4.6322,4.8467,4.6322,4.6322,19900.0],["1999-11-22",4.5035,4.7609,4.4606,4.4606,29700.0],["1999-11-23",4.5464,4.5893,4.2891,4.4606,30800.0],["1999-11-24",4.2891,4.6751,4.2891,4.2891,28300.0],["1999-11-26",4.4606,4.5893,4.4606,4.4606,2400.0],["1999-11-29",4.6322,4.6322,4.4606,4.5679,14300.0],["1999-11-30",4.7609,4.7609,4.4606,4.4606,13100.0],["1999-12-01",4.4606,4.4606,4.4606,4.4606,13800.0],["1999-12-02",4.3749,4.5464,4.3749,4.3749,7600.0],["1999-12-03",4.3749,4.3749,4.3749,4.3749,36500.0],["1999-12-06",4.4606,4.5464,4.3749,4.3749,28800.0],["1999-12-07",4.2891,4.6322,4.2033,4.4606,23200.0],["1999-12-08",4.5035,4.6751,4.3749,4.6322,28800.0],["1999-12-09",4.6322,4.6322,4.6322,4.6322,2200.0],["1999-12-10",4.6322,4.718,4.5893,4.718,19000.0],["1999-12-13",4.4606,4.5679,4.4606,4.5464,17700.0],["1999-12-14",4.6108,4.7609,4.4606,4.4606,7000.0],["1999-12-15",4.6965,4.6965,4.4606,4.4606,2400.0],["1999-12-16",4.4606,4.7609,4.0317,4.4606,48400.0],["1999-12-17",4.3749,4.4606,4.2891,4.3749,25100.0],["1999-12-20",4.5464,4.5464,4.3749,4.3749,6800.0],["1999-12-21",4.3749,4.525,4.3749,4.525,5200.0],["1999-12-22",4.2891,4.5035,4.2891,4.4606,35600.0],["1999-12-23",4.4606,4.6322,4.4606,4.5464,33300.0],["1999-12-27",4.3749,4.5464,4.3749,4.4606,24700.0],["1999-12-28",4.3749,4.5464,4.3749,4.4606,21200.0],["1999-12-29",4.5786,4.5893,4.4606,4.4606,3600.0],["1999-12-30",4.3749,4.5893,4.3749,4.4606,13900.0],["1999-12-31",4.5893,4.9753,4.5035,4.9753,33100.0],["2000-01-03",4.6322,4.718,4.6322,4.718,3300.0],["2000-01-04",4.718,4.718,4.718,4.718,13400.0],["2000-01-05",4.718,4.718,4.718,4.718,0.0],["2000-01-06",4.718,4.8038,4.718,4.7609,5700.0],["2000-01-07",4.8038,4.9324,4.7609,4.9324,302500.0],["2000-01-10",4.9753,4.9753,4.8896,4.9324,11800.0],["2000-01-11",4.9968,5.0611,4.8896,5.0397,12800.0],["2000-01-12",5.0611,5.1469,4.9324,4.9324,13200.0],["2000-01-13",5.0182,5.0182,5.0182,5.0182,300.0],["2000-01-14",5.1469,5.7903,4.8896,5.6616,27100.0],["2000-01-18",5.6616,6.0476,5.49,6.0047,29000.0],["2000-01-19",5.9189,5.9189,5.5758,5.876,34800.0],["2000-01-20",5.6187,6.0047,5.49,5.6187,19700.0],["2000-01-21",5.5758,5.7474,5.5758,5.7474,6500.0],["2000-01-24",5.683,5.7474,5.5758,5.5758,15700.0],["2000-01-25",5.49,5.6616,5.3185,5.6616,3300.0],["2000-01-26",5.6616,5.6616,5.6616,5.6616,3700.0],["2000-01-27",5.49,5.7045,5.49,5.5758,3100.0],["2000-01-28",5.49,5.6616,5.49,5.6616,3000.0],["2000-01-31",5.5758,5.5758,5.5758,5.5758,2200.0],["2000-02-01",5.5758,5.7474,5.5758,5.6616,1900.0],["2000-02-02",5.6616,5.6616,5.6616,5.6616,4300.0],["2000-02-03",5.6616,5.6616,5.6616,5.6616,23000.0],["2000-02-04",5.5758,5.5758,5.49,5.49,13800.0],["2000-02-07",5.5329,5.5865,5.5329,5.5758,5000.0],["2000-02-08",5.6616,5.6616,5.49,5.5758,7100.0],["2000-02-09",5.5329,5.6616,5.5329,5.6616,13200.0],["2000-02-10",5.6616,5.6616,5.297,5.4042,4700.0],["2000-02-11",5.6616,5.7045,5.6616,5.6616,8900.0],["2000-02-14",5.6616,5.7474,5.6187,5.7259,14800.0],["2000-02-15",5.7259,5.876,5.7045,5.8332,48400.0],["2000-02-16",6.0047,6.1763,5.994,6.0476,39800.0],["2000-02-17",5.3185,6.2192,5.3185,6.2192,12200.0],["2000-02-18",6.4336,6.5087,6.0047,6.5087,36200.0],["2000-02-22",6.4336,6.7768,6.4336,6.5194,29600.0],["2000-02-23",6.5623,6.691,6.5194,6.6052,20700.0],["2000-02-24",6.6052,6.691,6.5194,6.691,30900.0],["2000-02-25",6.6052,6.8625,6.6052,6.8625,21600.0],["2000-02-28",6.691,6.8625,6.691,6.8518,10400.0],["2000-02-29",6.8625,6.8625,6.5409,6.6052,6200.0],["2000-03-01",6.5408,6.7767,6.5194,6.691,12100.0],["2000-03-02",6.691,6.7339,6.6052,6.691,44600.0],["2000-03-03",6.7339,6.8196,6.6052,6.8196,19100.0],["2000-03-06",6.691,6.8196,6.691,6.691,11300.0],["2000-03-07",6.5194,6.691,6.2621,6.691,29500.0],["2000-03-08",6.6052,6.691,6.1763,6.5194,21800.0],["2000-03-09",6.1763,6.5194,6.1763,6.2192,11600.0],["2000-03-10",6.2192,6.2192,6.0905,6.0905,6100.0],["2000-03-13",5.8332,5.9189,5.5758,5.7045,183800.0],["2000-03-14",5.7688,5.876,5.7474,5.7474,12700.0],["2000-03-15",5.7162,5.8894,5.7162,5.8894,13100.0],["2000-03-16",5.8028,5.976,5.8028,5.976,135200.0],["2000-03-17",5.7595,5.8028,5.7595,5.8028,400.0],["2000-03-20",6.0193,6.0193,5.9327,6.0193,900.0],["2000-03-21",5.9544,6.4091,5.8894,6.4091,9900.0],["2000-03-22",6.4957,6.5823,5.7595,6.2358,32200.0],["2000-03-23",6.2358,6.4957,6.1492,6.1492,30000.0],["2000-03-24",6.1492,6.1492,6.1492,6.1492,200.0],["2000-03-27",6.1492,6.2358,6.1492,6.1492,8100.0],["2000-03-28",6.0626,6.1492,6.0626,6.1492,600.0],["2000-03-29",6.2358,6.3225,6.2358,6.3225,6800.0],["2000-03-30",6.3225,6.3658,6.2358,6.2358,5800.0],["2000-03-31",6.2358,7.535,6.1492,7.535,30400.0],["2000-04-03",7.2752,7.4484,7.2752,7.3185,11700.0],["2000-04-04",7.2102,7.8381,6.9287,7.8381,14000.0],["2000-04-05",7.4917,7.6649,7.3618,7.3618,17300.0],["2000-04-06",7.3618,7.6216,7.3618,7.6216,2000.0],["2000-04-07",7.3618,7.535,7.3618,7.535,2500.0],["2000-04-10",7.4917,7.535,7.4917,7.535,11100.0],["2000-04-11",7.535,7.535,7.2752,7.535,8900.0],["2000-04-12",7.3618,7.3618,7.1885,7.1885,28200.0],["2000-04-13",7.1885,7.2752,7.1885,7.2752,80400.0],["2000-04-14",7.1019,7.2752,7.1019,7.2752,39600.0],["2000-04-17",7.1019,7.2751,7.1019,7.2318,258100.0],["2000-04-18",7.2751,7.2751,7.1019,7.2318,10300.0],["2000-04-19",7.2102,7.2102,6.9287,7.1019,18400.0],["2000-04-20",6.9287,7.1885,6.6689,6.9287,38300.0],["2000-04-24",5.9435,6.8421,5.9111,6.7988,95100.0],["2000-04-25",6.7988,6.7988,6.6689,6.7988,2400.0],["2000-04-26",6.4091,6.7555,6.3658,6.7555,8200.0],["2000-04-27",6.5823,6.6689,6.539,6.6256,17700.0],["2000-04-28",6.5823,6.5823,6.4957,6.4957,6000.0],["2000-05-01",6.7555,6.7555,6.4957,6.4957,37000.0],["2000-05-02",6.2358,6.2358,6.2358,6.2358,600.0],["2000-05-03",6.2358,6.2358,5.8028,6.2358,9500.0],["2000-05-04",6.0626,6.1817,6.0626,6.1817,6500.0],["2000-05-05",6.2358,6.2358,6.2358,6.2358,100.0],["2000-05-08",6.2358,6.2358,6.0626,6.0626,3800.0],["2000-05-09",6.2358,6.2358,5.9327,5.9327,4300.0],["2000-05-10",5.8894,6.0951,5.8894,6.0626,9800.0],["2000-05-11",6.0843,6.3225,6.0626,6.2358,5000.0],["2000-05-12",6.1492,6.1492,6.1492,6.1492,1800.0],["2000-05-15",6.3225,6.3225,6.3225,6.3225,1100.0],["2000-05-16",6.0626,6.2358,6.0626,6.2358,6900.0],["2000-05-17",6.0626,6.0626,6.0626,6.0626,800.0],["2000-05-18",6.0626,6.0626,6.0626,6.0626,1000.0],["2000-05-19",6.1925,6.1925,6.1925,6.1925,4500.0],["2000-05-22",6.0626,6.0626,5.976,5.976,2100.0],["2000-05-23",5.976,5.976,5.976,5.976,2300.0],["2000-05-24",6.0626,6.0626,6.0626,6.0626,2600.0],["2000-05-25",6.0312,6.1186,6.0312,6.0312,3500.0],["2000-05-26",6.2934,6.2934,6.206,6.206,300.0],["2000-05-30",6.1623,6.1623,6.1186,6.1186,600.0],["2000-05-31",6.206,6.4245,5.8563,6.206,9600.0],["2000-06-01",6.0312,6.206,6.0312,6.0312,2100.0],["2000-06-02",5.8563,6.1186,5.5941,5.9328,15500.0],["2000-06-05",5.7689,5.7689,5.616,5.7689,5800.0],["2000-06-06",5.7689,5.7689,5.7689,5.7689,0.0],["2000-06-07",5.7689,5.7689,5.7689,5.7689,0.0],["2000-06-08",6.0312,6.0312,6.0312,6.0312,200.0],["2000-06-09",6.0312,6.0312,6.0312,6.0312,0.0],["2000-06-12",5.8563,6.2934,5.8563,6.1623,1900.0],["2000-06-13",5.9875,6.206,5.9875,6.0312,3200.0],["2000-06-14",5.9875,5.9875,5.9,5.9,1700.0],["2000-06-15",5.9,5.9,5.9,5.9,0.0],["2000-06-16",5.8345,5.9438,5.8345,5.9438,12400.0],["2000-06-19",5.9438,5.9438,5.9438,5.9438,8600.0],["2000-06-20",5.9438,5.9438,5.9438,5.9438,600.0],["2000-06-21",5.9438,5.9438,5.8563,5.8563,4000.0],["2000-06-22",5.8563,5.9438,5.8563,5.9438,700.0],["2000-06-23",6.1186,6.1186,5.9438,5.9438,8000.0],["2000-06-26",5.8563,5.8563,5.8563,5.8563,47100.0],["2000-06-27",5.9,5.9875,5.9,5.9875,36800.0],["2000-06-28",5.8126,6.206,5.8126,6.206,15800.0],["2000-06-29",5.8563,6.206,5.8563,6.206,300.0],["2000-06-30",6.206,7.9541,6.206,7.3423,70900.0],["2000-07-03",7.3423,7.3423,7.3423,7.3423,0.0],["2000-07-05",6.8178,7.3423,6.6867,6.9927,8200.0],["2000-07-06",6.6867,6.8178,6.6867,6.8178,19000.0],["2000-07-07",6.9052,6.9052,6.7304,6.7304,23500.0],["2000-07-10",6.643,6.7304,6.2934,6.3808,181900.0],["2000-07-11",6.3808,6.3808,6.3808,6.3808,2000.0],["2000-07-12",6.3808,6.3808,6.1623,6.3371,15600.0],["2000-07-13",6.1623,6.3371,6.1623,6.2934,2800.0],["2000-07-14",6.206,6.206,6.1186,6.206,1100.0],["2000-07-17",6.2934,6.5556,6.206,6.5556,8200.0],["2000-07-18",6.5556,6.5556,6.5556,6.5556,0.0],["2000-07-19",6.206,6.2934,6.206,6.2934,1000.0],["2000-07-20",6.206,6.206,6.206,6.206,4700.0],["2000-07-21",6.1186,6.1186,5.8563,5.9438,3600.0],["2000-07-24",5.9656,5.9656,5.8563,5.8563,2500.0],["2000-07-25",6.0312,6.0312,5.7252,5.9438,5100.0],["2000-07-26",5.9656,6.4682,5.9,6.3808,15100.0],["2000-07-27",5.8563,6.1186,5.8563,6.1186,1100.0],["2000-07-28",5.9438,6.0749,5.9438,6.0312,67100.0],["2000-07-31",6.0093,6.9927,5.6815,6.9927,35800.0],["2000-08-01",6.4245,6.643,5.9438,6.2934,42900.0],["2000-08-02",6.4682,6.4682,6.2934,6.4682,3000.0],["2000-08-03",6.2934,6.3808,6.2934,6.3808,1200.0],["2000-08-04",6.206,6.2497,6.206,6.2497,51500.0],["2000-08-07",6.206,6.2497,6.0093,6.0093,36300.0],["2000-08-08",6.0312,6.3371,5.9438,6.3371,6600.0],["2000-08-09",5.9438,6.3808,5.9438,6.3808,28300.0],["2000-08-10",5.9438,6.1841,5.9438,6.1841,15000.0],["2000-08-11",5.8563,6.1623,5.8563,5.8563,3900.0],["2000-08-14",5.9438,6.1186,5.9438,6.1186,2000.0],["2000-08-15",5.8563,6.0312,5.8563,5.9438,1700.0],["2000-08-16",5.912,6.0002,5.912,5.912,1400.0],["2000-08-17",5.912,5.912,5.8237,5.8237,4500.0],["2000-08-18",6.0443,6.0443,5.7576,5.9561,5100.0],["2000-08-21",5.7796,5.8237,5.7796,5.7796,5400.0],["2000-08-22",5.7355,5.912,5.7355,5.912,500.0],["2000-08-23",5.7355,5.912,5.7355,5.901,10700.0],["2000-08-24",5.7796,5.7796,5.2943,5.6473,22200.0],["2000-08-25",5.4267,5.6473,5.4267,5.6473,7500.0],["2000-08-28",5.6914,5.912,5.559,5.912,1600.0],["2000-08-29",5.912,6.0002,5.6473,5.9892,6000.0],["2000-08-30",5.912,6.0002,5.912,5.9561,2900.0],["2000-08-31",6.0002,6.2649,5.912,6.0885,9400.0],["2000-09-01",5.6473,6.2429,5.6473,6.2429,2100.0],["2000-09-05",6.0443,6.3532,6.0443,6.0885,5200.0],["2000-09-06",6.3532,6.4414,6.3532,6.4414,3400.0],["2000-09-07",6.0002,6.1767,6.0002,6.1326,8100.0],["2000-09-08",6.0002,6.1767,6.0002,6.1767,1000.0],["2000-09-11",5.8458,6.1767,5.8458,6.1767,2200.0],["2000-09-12",5.8237,6.0885,5.8237,6.0885,1900.0],["2000-09-13",6.0002,6.0885,6.0002,6.0885,1600.0],["2000-09-14",6.0002,6.0885,6.0002,6.0885,1600.0],["2000-09-15",6.0002,6.0885,5.912,6.0002,36200.0],["2000-09-18",5.8679,6.0443,5.6473,6.0443,15600.0],["2000-09-19",6.0002,6.1326,6.0002,6.1326,53200.0],["2000-09-20",6.0002,6.0664,6.0002,6.0002,23400.0],["2000-09-21",6.0002,6.1326,6.0002,6.1326,2800.0],["2000-09-22",5.912,6.1326,5.912,6.1326,200.0],["2000-09-25",5.934,6.1767,5.934,6.1767,5200.0],["2000-09-26",5.912,6.2649,5.912,6.1767,25600.0],["2000-09-27",6.0885,6.0885,6.0885,6.0885,3400.0],["2000-09-28",5.912,6.0885,5.8237,6.0885,22900.0],["2000-09-29",6.1105,6.3532,6.1105,6.3532,23900.0],["2000-10-02",6.3532,6.3532,6.1767,6.1767,10700.0],["2000-10-03",6.0885,6.0885,6.0002,6.0885,9900.0],["2000-10-04",5.912,6.0002,5.912,5.912,3500.0],["2000-10-05",5.9561,5.9561,5.8237,5.9561,5000.0],["2000-10-06",5.912,5.912,5.7355,5.7355,29500.0],["2000-10-09",5.7355,5.7355,5.3826,5.559,8500.0],["2000-10-10",5.0296,5.3826,4.8531,5.3826,131500.0],["2000-10-11",5.2061,5.2061,5.2061,5.2061,1100.0],["2000-10-12",5.2061,5.2943,4.8531,5.2943,5400.0],["2000-10-13",5.162,5.2061,5.162,5.2061,1600.0],["2000-10-16",5.4487,5.8237,5.4487,5.7796,8700.0],["2000-10-17",5.7355,5.7355,5.3164,5.6473,7200.0],["2000-10-18",5.7796,5.7796,5.1178,5.7355,15000.0],["2000-10-19",5.6473,5.6473,5.3164,5.6362,2800.0],["2000-10-20",5.2943,5.3826,4.7869,5.3826,17600.0],["2000-10-23",5.2943,5.4708,5.2061,5.3826,8600.0],["2000-10-24",5.2061,5.4708,4.8972,5.2502,8700.0],["2000-10-25",5.1178,5.2943,4.9414,5.2943,2500.0],["2000-10-26",5.2061,5.2061,5.0296,5.2061,2500.0],["2000-10-27",5.2943,5.4708,5.0296,5.4708,8500.0],["2000-10-30",5.0517,5.6473,5.0517,5.6473,25300.0],["2000-10-31",5.4377,6.0885,5.4377,5.9561,22200.0],["2000-11-01",5.6473,6.1767,5.6473,6.1767,2700.0],["2000-11-02",5.5811,6.2649,5.5811,5.7355,3000.0],["2000-11-03",6.0002,6.1767,5.6693,6.1767,7500.0],["2000-11-06",6.1436,6.1767,6.0002,6.1767,18100.0],["2000-11-07",6.1546,6.5297,6.0002,6.3532,28900.0],["2000-11-08",6.4414,6.4414,6.4414,6.4414,500.0],["2000-11-09",6.3532,6.5738,6.3532,6.5738,700.0],["2000-11-10",6.2649,6.4414,6.0223,6.3973,4900.0],["2000-11-13",6.3532,6.3532,6.3532,6.3532,500.0],["2000-11-14",6.3532,6.3532,6.1767,6.3532,1700.0],["2000-11-15",6.4102,6.4102,6.4102,6.4102,600.0],["2000-11-16",6.5882,6.7663,6.4992,6.5882,6600.0],["2000-11-17",6.2321,6.4102,6.2321,6.4102,1000.0],["2000-11-20",6.2432,6.4102,6.2321,6.4102,700.0],["2000-11-21",6.2321,6.4992,5.876,6.4992,17200.0],["2000-11-22",5.876,6.4102,5.876,6.4102,5900.0],["2000-11-24",6.1431,6.1431,6.1431,6.1431,200.0],["2000-11-27",6.3211,6.3211,5.5199,6.1431,7700.0],["2000-11-28",6.0986,6.1097,6.0986,6.1097,500.0],["2000-11-29",5.9205,6.1208,5.9205,6.1208,3100.0],["2000-11-30",6.054,6.1208,5.876,6.0986,9300.0],["2000-12-01",5.8315,5.9205,5.6979,5.9205,3200.0],["2000-12-04",5.6534,5.8982,5.6534,5.8982,700.0],["2000-12-05",5.6534,5.6534,5.2973,5.6089,13300.0],["2000-12-06",5.6089,5.6089,5.6089,5.6089,0.0],["2000-12-07",5.3863,5.5978,5.1192,5.5866,1500.0],["2000-12-08",5.5866,5.5866,5.5866,5.5866,200.0],["2000-12-11",5.2305,5.6089,5.2305,5.6089,1800.0],["2000-12-12",5.4308,5.7869,5.3863,5.7869,7900.0],["2000-12-13",5.7869,5.965,5.7424,5.876,12200.0],["2000-12-14",5.7202,5.7869,5.275,5.7647,5300.0],["2000-12-15",5.275,5.7869,5.275,5.7869,1100.0],["2000-12-18",5.3529,6.054,5.3418,6.0095,47500.0],["2000-12-19",6.0095,6.4992,6.0095,6.4102,81800.0],["2000-12-20",6.3656,6.4547,6.3211,6.4547,16500.0],["2000-12-21",6.4102,6.4547,6.3211,6.4547,14600.0],["2000-12-22",6.3211,6.5882,6.3211,6.5882,10200.0],["2000-12-26",6.3323,6.4992,6.3211,6.4547,46100.0],["2000-12-27",6.3211,6.5882,5.965,6.5882,8300.0],["2000-12-28",6.0652,6.6772,6.054,6.6772,18000.0],["2000-12-29",6.5882,6.6772,6.2321,6.5882,55200.0],["2001-01-02",6.5326,6.5326,6.5326,6.5326,100.0],["2001-01-03",6.1431,6.4102,6.0986,6.4102,4100.0],["2001-01-04",6.4102,6.4102,6.4102,6.4102,0.0],["2001-01-05",6.3211,6.4992,6.3211,6.4547,17400.0],["2001-01-08",6.3323,6.3323,5.6979,6.054,5000.0],["2001-01-09",5.7869,5.9205,5.6089,5.9205,23000.0],["2001-01-10",5.6979,6.3211,5.6979,6.3211,3600.0],["2001-01-11",6.2766,6.2989,5.7424,6.2321,7400.0],["2001-01-12",6.054,6.5882,6.054,6.4102,13600.0],["2001-01-16",6.4102,6.4102,6.4102,6.4102,1000.0],["2001-01-17",6.3211,6.566,5.8092,6.4547,60000.0],["2001-01-18",6.2321,6.4547,5.876,6.054,67800.0],["2001-01-19",6.054,6.054,5.6979,5.7424,37100.0],["2001-01-22",6.2321,6.2321,5.6979,6.1876,2200.0],["2001-01-23",6.054,6.1431,6.054,6.1431,2000.0],["2001-01-24",6.0095,6.054,5.7869,6.054,4100.0],["2001-01-25",5.965,6.054,5.7869,6.054,12300.0],["2001-01-26",5.965,5.965,5.6089,5.7758,30700.0],["2001-01-29",5.9873,5.9984,5.4308,5.7869,43800.0],["2001-01-30",5.5866,5.8315,5.5644,5.7869,20000.0],["2001-01-31",5.6089,6.054,5.5199,6.054,12700.0],["2001-02-01",5.6089,6.054,5.6089,6.054,20900.0],["2001-02-02",5.6979,6.054,5.6089,6.054,10900.0],["2001-02-05",5.6089,5.7869,5.6089,5.7869,12800.0],["2001-02-06",5.6311,6.054,5.6089,6.054,8400.0],["2001-02-07",6.054,6.054,6.054,6.054,100.0],["2001-02-08",5.6089,6.054,5.6089,6.054,400.0],["2001-02-09",5.4865,5.5199,5.4308,5.4308,47300.0],["2001-02-12",5.6534,5.6534,5.4753,5.4753,15400.0],["2001-02-13",5.5199,5.6089,5.3863,5.3863,10900.0],["2001-02-14",5.3863,5.4976,5.1637,5.4976,16000.0],["2001-02-15",5.0858,5.6534,5.0858,5.6534,1900.0],["2001-02-16",5.6089,5.6089,5.2528,5.6089,5500.0],["2001-02-20",5.3418,5.6534,5.1526,5.1637,43500.0],["2001-02-21",5.2083,5.2973,5.0079,5.1637,59800.0],["2001-02-22",5.186,5.186,4.9857,5.1637,39300.0],["2001-02-23",5.0747,5.3418,4.9857,5.2528,151200.0],["2001-02-26",5.3418,5.3418,5.0302,5.2083,5000.0],["2001-02-27",5.2083,5.2528,5.0747,5.1637,6700.0],["2001-02-28",5.2528,5.3418,5.1415,5.2305,26500.0],["2001-03-01",5.1192,5.3195,4.9857,5.3195,3200.0],["2001-03-02",4.9857,5.3418,4.9857,5.3418,10300.0],["2001-03-05",5.2973,5.4308,5.1637,5.3863,11500.0],["2001-03-06",5.4308,5.6979,5.4308,5.6979,11000.0],["2001-03-07",5.4308,5.6979,5.4308,5.6089,15400.0],["2001-03-08",5.5199,5.6979,5.4308,5.5199,25400.0],["2001-03-09",5.6534,5.6534,5.4308,5.6089,1800.0],["2001-03-12",5.6534,5.6979,5.3863,5.4753,31800.0],["2001-03-13",5.4308,5.4308,5.3418,5.3863,6200.0],["2001-03-14",5.3418,5.3418,5.3195,5.3195,1400.0],["2001-03-15",5.275,5.4308,4.9412,5.4308,30500.0],["2001-03-16",5.3418,5.5199,4.8521,5.5199,17200.0],["2001-03-19",5.1637,5.4531,5.1637,5.4308,3800.0],["2001-03-20",5.3418,5.3418,5.1637,5.2083,22200.0],["2001-03-21",5.5359,5.5359,5.2209,5.4909,13800.0],["2001-03-22",5.2209,5.4909,5.2209,5.2884,12000.0],["2001-03-23",5.2209,5.3109,5.0858,5.1758,16100.0],["2001-03-26",5.1758,5.1758,5.0408,5.1308,14000.0],["2001-03-27",5.1758,5.1758,5.0408,5.0408,13700.0],["2001-03-28",5.1758,5.1758,4.7033,5.1083,74800.0],["2001-03-29",5.0408,5.1308,5.0183,5.1308,10400.0],["2001-03-30",5.1308,5.7609,5.0408,5.7609,40100.0],["2001-04-02",5.4909,5.4909,5.0858,5.4009,28200.0],["2001-04-03",5.1083,5.3109,5.1083,5.2659,33200.0],["2001-04-04",5.0971,5.3109,5.0858,5.3109,18600.0],["2001-04-05",5.1308,5.2659,5.1308,5.1308,43400.0],["2001-04-06",5.1308,5.1758,5.0408,5.1758,6100.0],["2001-04-09",5.1272,5.1776,5.0408,5.1272,14700.0],["2001-04-10",5.0552,5.2137,4.8392,5.0408,56300.0],["2001-04-11",5.0408,5.0768,5.0408,5.0768,9300.0],["2001-04-12",5.0408,5.0912,5.0408,5.0912,2000.0],["2001-04-16",4.868,5.2209,4.868,5.1272,24600.0],["2001-04-17",4.8968,5.0768,4.8968,5.0408,10000.0],["2001-04-18",4.9112,5.0336,4.8968,5.0048,34600.0],["2001-04-19",4.9328,5.0408,4.9328,5.0408,11300.0],["2001-04-20",5.0408,5.0408,5.0408,5.0408,1000.0],["2001-04-23",5.1849,5.1849,4.6808,4.8968,15100.0],["2001-04-24",4.8968,5.0048,4.7528,4.9112,16900.0],["2001-04-25",4.9976,5.0048,4.76,4.9328,10500.0],["2001-04-26",4.9976,4.9976,4.8968,4.8968,5400.0],["2001-04-27",4.8968,5.3289,4.8968,5.3289,29300.0],["2001-04-30",5.3865,5.4729,5.0408,5.4729,10200.0],["2001-05-01",5.1848,5.4729,5.1848,5.4729,11700.0],["2001-05-02",5.2641,5.3937,5.2425,5.2569,25200.0],["2001-05-03",5.156,5.2569,5.1488,5.2209,20300.0],["2001-05-04",5.1416,5.4009,5.0408,5.4009,15500.0],["2001-05-07",5.0408,5.4729,5.0408,5.4729,4900.0],["2001-05-08",5.5305,5.5305,5.1849,5.4297,16100.0],["2001-05-09",5.3649,5.4369,5.3577,5.4369,6800.0],["2001-05-10",5.3937,5.3937,5.3289,5.3289,300.0],["2001-05-11",5.3937,6.4091,5.3937,6.3298,40900.0],["2001-05-14",6.265,6.265,5.833,6.085,12800.0],["2001-05-15",6.049,6.0922,5.9122,6.085,8600.0],["2001-05-16",6.0058,6.2794,6.0058,6.121,16800.0],["2001-05-17",5.977,6.2794,5.977,6.229,12300.0],["2001-05-18",6.229,6.4163,6.121,6.1282,37900.0],["2001-05-21",6.301,6.3082,5.9194,6.3082,43000.0],["2001-05-22",6.301,6.409,6.193,6.373,20400.0],["2001-05-23",6.193,6.2722,6.193,6.229,15200.0],["2001-05-24",6.193,6.193,5.9194,6.1138,9600.0],["2001-05-25",5.905,6.2866,5.833,6.2794,13900.0],["2001-05-29",6.193,6.4811,6.193,6.4811,7800.0],["2001-05-30",6.4451,6.5531,6.409,6.5171,53200.0],["2001-05-31",6.4883,7.3812,6.4883,7.3452,40100.0],["2001-06-01",6.9203,7.7053,6.9203,7.5828,53900.0],["2001-06-04",7.6261,7.6333,7.3092,7.3812,63200.0],["2001-06-05",7.3452,7.4892,7.1436,7.4892,20000.0],["2001-06-06",7.2933,7.511,7.1844,7.511,8800.0],["2001-06-07",7.3296,7.4094,7.257,7.3659,7000.0],["2001-06-08",7.2497,7.3949,7.1844,7.3949,36200.0],["2001-06-11",7.1917,7.5473,7.1119,7.1844,44100.0],["2001-06-12",7.257,7.4312,7.003,7.3659,73000.0],["2001-06-13",7.1989,7.3078,6.8216,7.2497,16700.0],["2001-06-14",7.257,7.257,6.8579,7.2207,3100.0],["2001-06-15",6.8579,7.54,6.8579,7.54,23800.0],["2001-06-18",7.2497,7.257,7.1409,7.257,7500.0],["2001-06-19",7.257,7.257,7.003,7.257,5700.0],["2001-06-20",7.257,7.2788,6.8942,7.2207,45400.0],["2001-06-21",7.003,7.4965,7.003,7.4965,9200.0],["2001-06-22",7.1119,7.5473,7.1119,7.54,21200.0],["2001-06-25",7.511,7.6199,7.1191,7.3223,60700.0],["2001-06-26",7.257,7.257,7.0393,7.1772,45600.0],["2001-06-27",7.1409,7.3731,6.6837,7.1264,14400.0],["2001-06-28",7.1627,7.2207,6.6474,6.8724,14600.0],["2001-06-29",7.1772,7.8448,6.9304,7.7577,139600.0],["2001-07-02",7.6271,7.8013,7.1917,7.2933,32900.0],["2001-07-03",7.3876,7.4384,7.257,7.3296,10200.0],["2001-07-05",7.4747,7.4747,7.1264,7.3296,10300.0],["2001-07-06",7.1844,7.4384,7.1844,7.4021,6500.0],["2001-07-09",7.1699,7.5473,7.1699,7.5473,16100.0],["2001-07-10",7.5473,7.6924,7.2933,7.4384,25600.0],["2001-07-11",7.3296,7.5255,7.3296,7.4529,6700.0],["2001-07-12",7.3876,7.4529,7.3441,7.4529,5500.0],["2001-07-13",7.4457,7.5255,7.4457,7.5255,3800.0],["2001-07-16",7.6199,7.6199,7.3296,7.6199,39800.0],["2001-07-17",7.6199,7.6561,7.6126,7.6561,3600.0],["2001-07-18",7.6126,7.8376,7.6053,7.6924,13400.0],["2001-07-19",7.4021,7.6924,7.3586,7.6199,9400.0],["2001-07-20",7.6344,7.8666,7.4747,7.8666,3800.0],["2001-07-23",7.511,7.765,7.511,7.6199,3400.0],["2001-07-24",7.8666,7.8666,7.482,7.6561,5600.0],["2001-07-25",7.6852,7.6852,7.3296,7.4167,23800.0],["2001-07-26",7.3659,7.3731,7.2788,7.3659,10500.0],["2001-07-27",7.3296,7.3659,7.257,7.3151,32500.0],["2001-07-30",7.2643,7.2643,6.8724,7.257,7300.0],["2001-07-31",7.257,7.257,7.0538,7.0538,12700.0],["2001-08-01",7.2207,7.2207,7.1481,7.2207,22100.0],["2001-08-02",7.1481,7.2207,6.9304,7.0393,14500.0],["2001-08-03",6.9667,7.0393,6.9304,7.032,10300.0],["2001-08-06",7.0393,7.0756,6.8216,6.8651,47100.0],["2001-08-07",6.8506,6.8942,6.749,6.7926,8500.0],["2001-08-08",6.8216,6.8361,6.6039,6.6764,15200.0],["2001-08-09",6.749,6.7998,6.6764,6.749,25000.0],["2001-08-10",6.5313,6.8942,6.3136,6.6547,34600.0],["2001-08-13",6.7563,6.7563,6.7345,6.7345,1200.0],["2001-08-14",6.7563,6.7635,6.4224,6.437,27600.0],["2001-08-15",6.5907,6.6274,6.4077,6.62,30100.0],["2001-08-16",6.7665,6.7665,6.5688,6.5907,1900.0],["2001-08-17",6.5688,6.5907,6.5322,6.5468,6700.0],["2001-08-20",6.5615,6.9569,6.4516,6.9569,5700.0],["2001-08-21",6.9569,6.9569,6.8031,6.8104,1900.0],["2001-08-22",6.869,6.9203,6.5248,6.9203,37900.0],["2001-08-23",6.913,6.913,6.6127,6.6567,22600.0],["2001-08-24",6.6274,6.7811,6.5907,6.664,5400.0],["2001-08-27",6.5907,6.7738,6.5907,6.6274,5600.0],["2001-08-28",6.5907,6.5907,6.5907,6.5907,500.0],["2001-08-29",6.5907,6.5907,6.5175,6.5615,11400.0],["2001-08-30",6.62,6.62,6.5541,6.6127,3600.0],["2001-08-31",6.5907,6.664,6.5907,6.664,1100.0],["2001-09-04",6.5981,6.8397,6.4663,6.8397,6400.0],["2001-09-05",6.5907,6.5907,6.5175,6.5907,32600.0],["2001-09-06",6.5907,6.5907,6.5541,6.5541,400.0],["2001-09-07",6.5175,6.5175,5.9683,6.4077,9400.0],["2001-09-10",6.3711,6.5907,5.8951,6.5907,5800.0],["2001-09-17",6.1514,6.1514,5.8804,5.9243,5000.0],["2001-09-18",5.8218,5.9317,5.7486,5.8438,12000.0],["2001-09-19",5.6387,5.8584,5.6387,5.8584,5700.0],["2001-09-20",5.6387,6.0049,5.6387,5.8584,7000.0],["2001-09-21",5.8438,5.8438,5.6314,5.6314,9100.0],["2001-09-24",5.8584,5.8584,5.5802,5.7779,18300.0],["2001-09-25",5.6021,5.8511,5.6021,5.7852,1800.0],["2001-09-26",5.5655,5.712,5.4923,5.712,1100.0],["2001-09-27",5.712,5.7852,5.3092,5.7852,4500.0],["2001-09-28",5.7852,6.3857,5.712,6.3857,23400.0],["2001-10-01",6.3711,6.3711,5.9976,5.9976,2000.0],["2001-10-02",6.2246,6.2246,6.1514,6.2246,500.0],["2001-10-03",5.9683,6.1514,5.9683,6.1147,1400.0],["2001-10-04",6.1514,6.1514,6.0562,6.0562,1200.0],["2001-10-05",5.9683,6.2246,5.8584,6.2246,4600.0],["2001-10-08",6.2246,6.2246,6.188,6.188,400.0],["2001-10-09",5.6754,7.3231,5.6754,7.3011,60700.0],["2001-10-10",7.2864,7.3231,6.415,6.9569,25300.0],["2001-10-11",6.9569,7.3231,6.9569,7.3231,10400.0],["2001-10-12",7.2498,7.2791,7.2498,7.2791,300.0],["2001-10-15",7.2864,7.323,7.1766,7.2498,17500.0],["2001-10-16",7.2718,7.2718,6.5907,7.2279,8200.0],["2001-10-17",6.8544,7.3157,6.5907,6.7885,15000.0],["2001-10-18",6.7811,7.1034,6.7738,7.096,2200.0],["2001-10-19",7.0448,7.14,6.4443,6.9935,5700.0],["2001-10-22",7.1327,7.2864,6.9349,7.2864,17300.0],["2001-10-23",7.2864,7.2864,6.5907,7.2864,17100.0],["2001-10-24",7.0375,7.1839,6.9642,7.0667,1800.0],["2001-10-25",6.9569,7.14,6.9569,7.0667,4200.0],["2001-10-26",6.9569,7.1619,6.9203,7.14,3600.0],["2001-10-29",6.9569,7.2132,6.9569,6.9569,1800.0],["2001-10-30",7.2279,7.2279,6.7006,6.9569,3300.0],["2001-10-31",7.14,7.14,6.9569,7.096,7100.0],["2001-11-01",6.9642,7.1327,6.9642,7.1327,1300.0],["2001-11-02",6.9203,6.9569,6.7079,6.9496,7500.0],["2001-11-05",6.9496,6.9569,6.7079,6.9569,3000.0],["2001-11-06",6.9569,6.9569,6.8104,6.9203,3000.0],["2001-11-07",6.8471,6.8837,6.7738,6.8104,2400.0],["2001-11-08",6.8104,7.0667,6.62,7.0667,8000.0],["2001-11-09",7.0594,7.0594,7.0228,7.0228,600.0],["2001-11-12",7.0228,7.0594,6.8837,7.0594,1000.0],["2001-11-13",6.8837,6.9569,6.8178,6.9569,3100.0],["2001-11-14",6.5834,7.1473,6.5834,6.9496,37700.0],["2001-11-15",7.016,7.0604,6.8979,6.9422,39200.0],["2001-11-16",6.9791,7.016,6.8683,7.016,3000.0],["2001-11-19",7.016,7.016,6.8093,6.9791,2200.0],["2001-11-20",7.016,7.016,7.0087,7.016,600.0],["2001-11-21",6.8019,6.9422,6.7354,6.7945,1600.0],["2001-11-23",6.7945,6.7945,6.7871,6.7945,11600.0],["2001-11-26",6.7945,6.7945,6.6468,6.7354,6900.0],["2001-11-27",6.7354,6.7576,6.6837,6.7576,3200.0],["2001-11-28",6.6098,6.7576,6.6098,6.7502,29300.0],["2001-11-29",6.6172,6.7576,6.5729,6.7576,46000.0],["2001-11-30",6.7576,6.7945,6.5212,6.7576,2500.0],["2001-12-03",6.7576,6.7576,6.7576,6.7576,100.0],["2001-12-04",6.4843,6.7206,6.4769,6.6468,4400.0],["2001-12-05",6.7206,6.7206,6.6615,6.6615,3000.0],["2001-12-06",6.6615,6.7206,6.6615,6.6837,2500.0],["2001-12-07",6.7945,7.016,6.6985,6.8536,14300.0],["2001-12-10",6.7206,6.8462,6.4991,6.8388,3200.0],["2001-12-11",6.6542,6.9865,6.6468,6.9865,17000.0],["2001-12-12",6.7723,6.9496,6.6098,6.9496,1900.0],["2001-12-13",6.7206,6.9496,6.6542,6.9126,1000.0],["2001-12-14",6.6615,6.9791,6.6615,6.9053,1700.0],["2001-12-17",7.016,7.016,6.6468,6.9422,11500.0],["2001-12-18",6.9053,6.9422,6.6468,6.9422,24800.0],["2001-12-19",6.9053,7.1637,6.9053,7.1637,25400.0],["2001-12-20",6.8462,7.1637,6.8314,6.8683,31800.0],["2001-12-21",7.1564,7.7915,6.9717,7.7841,81000.0],["2001-12-24",7.7915,7.8654,7.7915,7.8654,1900.0],["2001-12-26",7.8949,8.0131,7.8137,7.9835,7800.0],["2001-12-27",7.7915,8.0131,7.6807,7.9392,10900.0],["2001-12-28",7.9392,7.9392,7.762,7.8654,34100.0],["2001-12-31",7.7546,8.3454,7.6143,8.2346,21300.0],["2002-01-02",7.7915,7.821,7.2967,7.5995,29900.0],["2002-01-03",7.725,7.7472,6.8536,7.1933,44700.0],["2002-01-04",7.0899,7.3705,6.9791,7.341,6000.0],["2002-01-07",7.1268,7.3115,6.4621,7.2376,45600.0],["2002-01-08",7.0382,7.3115,7.0382,7.3115,3700.0],["2002-01-09",7.3115,7.3853,7.0604,7.3779,3700.0],["2002-01-10",7.2081,7.2745,7.2081,7.2745,500.0],["2002-01-11",7.2376,7.2745,7.2081,7.2081,3500.0],["2002-01-14",7.2007,7.3484,7.1933,7.1933,900.0],["2002-01-15",7.1785,7.3115,7.1637,7.1637,1700.0],["2002-01-16",7.1342,7.3115,7.1121,7.3115,2900.0],["2002-01-17",7.1268,7.2745,7.1268,7.2745,3600.0],["2002-01-18",7.0973,7.1637,6.8388,6.8905,16900.0],["2002-01-22",6.8683,7.016,6.7945,6.7945,3700.0],["2002-01-23",6.9053,6.9791,6.7945,6.7945,7100.0],["2002-01-24",6.7945,6.7945,6.7945,6.7945,3200.0],["2002-01-25",6.8314,6.8314,6.7576,6.7576,1300.0],["2002-01-28",6.7945,6.7945,6.7945,6.7945,3100.0],["2002-01-29",6.8609,6.8609,6.7576,6.824,36400.0],["2002-01-30",6.8314,7.2007,6.7945,7.2007,27100.0],["2002-01-31",7.016,7.4518,7.016,7.4518,28300.0],["2002-02-01",7.5699,7.725,7.4444,7.5773,9000.0],["2002-02-04",7.3853,7.3853,7.0456,7.2007,14200.0],["2002-02-05",7.2007,7.2007,7.0087,7.1637,5500.0],["2002-02-06",7.0899,7.3484,7.0382,7.3041,12800.0],["2002-02-07",7.3115,7.4222,6.9422,7.4222,4400.0],["2002-02-08",6.9053,7.4222,6.8683,7.4222,3000.0],["2002-02-11",7.4222,7.4222,7.245,7.4222,3600.0],["2002-02-12",7.4222,7.4222,7.3853,7.4222,2200.0],["2002-02-13",7.3115,7.3853,7.3115,7.3853,6300.0],["2002-02-14",7.3853,7.3853,6.8314,7.3632,3800.0],["2002-02-15",7.1638,7.4222,6.8314,7.3115,4600.0],["2002-02-19",6.9496,7.3779,6.9496,7.3779,37600.0],["2002-02-20",7.3484,7.4222,7.0899,7.4222,4500.0],["2002-02-21",7.0234,7.4222,7.0234,7.2598,6700.0],["2002-02-22",7.3853,7.4961,7.3853,7.4961,5500.0],["2002-02-25",7.2967,7.4961,7.2967,7.4222,11200.0],["2002-02-26",7.2819,7.4149,7.2819,7.4149,1600.0],["2002-02-27",7.3779,7.3853,7.3779,7.3853,17600.0],["2002-02-28",7.4222,7.4222,7.3115,7.3484,80000.0],["2002-03-01",7.3484,7.3484,7.1268,7.2893,33500.0],["2002-03-04",7.2745,7.3853,7.0899,7.2745,7800.0],["2002-03-05",7.341,7.4075,7.2967,7.4075,17400.0],["2002-03-06",7.3853,7.4592,7.3484,7.4592,17100.0],["2002-03-07",7.4592,7.4961,7.3484,7.4961,82200.0],["2002-03-08",7.5256,7.533,7.3853,7.533,48500.0],["2002-03-11",7.3853,7.4592,7.3853,7.4592,8100.0],["2002-03-12",7.4592,7.5256,7.4592,7.5256,900.0],["2002-03-13",7.4065,7.5182,7.4065,7.5182,2600.0],["2002-03-14",7.5182,7.5182,7.3693,7.4437,79700.0],["2002-03-15",7.4437,7.4437,7.2577,7.3768,14200.0],["2002-03-18",7.3693,7.4065,7.3693,7.4065,1900.0],["2002-03-19",7.4437,7.4735,7.4289,7.4735,2700.0],["2002-03-20",7.2577,7.4735,7.2577,7.4735,7400.0],["2002-03-21",7.4735,7.6373,7.4661,7.6373,20000.0],["2002-03-22",7.5182,7.6671,7.481,7.5926,36500.0],["2002-03-25",7.6671,7.7638,7.6075,7.6671,9900.0],["2002-03-26",7.6671,7.7266,7.6298,7.6819,28500.0],["2002-03-27",7.6745,7.7043,7.6298,7.7043,23500.0],["2002-03-28",7.7192,8.3296,7.7192,8.1881,23000.0],["2002-04-01",8.0318,8.0988,8.0318,8.0616,8100.0],["2002-04-02",8.0392,8.1137,8.0392,8.0392,30000.0],["2002-04-03",8.1062,8.1062,7.8383,7.8383,16900.0],["2002-04-04",8.002,8.0318,7.9648,8.002,29100.0],["2002-04-05",7.9871,8.002,7.8383,7.8457,13000.0],["2002-04-08",7.801,7.9946,7.801,7.9946,700.0],["2002-04-09",7.8606,7.8606,7.7787,7.8383,23000.0],["2002-04-10",7.8457,7.8532,7.7415,7.7713,15600.0],["2002-04-11",7.8457,7.9797,7.7043,7.8532,84100.0],["2002-04-12",7.8457,7.9648,7.8383,7.9053,39100.0],["2002-04-15",7.9499,7.9648,7.7787,7.9648,102100.0],["2002-04-16",7.9648,8.1881,7.8159,8.1881,30700.0],["2002-04-17",8.1732,8.2253,8.0392,8.1881,20400.0],["2002-04-18",8.2253,8.2998,8.0541,8.1137,3800.0],["2002-04-19",8.0765,8.1881,8.0392,8.0914,12100.0],["2002-04-22",8.2253,8.2774,7.6224,8.2179,11300.0],["2002-04-23",7.8159,8.2626,7.8159,8.1881,1400.0],["2002-04-24",8.0541,8.3296,7.8755,8.1732,6200.0],["2002-04-25",8.1881,8.1881,7.9053,8.0169,5300.0],["2002-04-26",8.3296,8.3296,7.9871,8.1658,2100.0],["2002-04-29",7.9276,8.337,7.9276,8.337,13500.0],["2002-04-30",8.1881,8.3444,8.1881,8.337,19700.0],["2002-05-01",8.203,8.3296,7.9723,8.3296,8400.0],["2002-05-02",8.3296,8.4114,8.1881,8.3817,61600.0],["2002-05-03",8.3817,8.4114,8.1137,8.2998,125700.0],["2002-05-06",8.1956,8.3668,8.1956,8.2477,2400.0],["2002-05-07",8.2402,8.3519,8.1881,8.1881,22600.0],["2002-05-08",8.27,8.2923,8.0244,8.1509,8600.0],["2002-05-09",8.1807,8.1807,7.9871,7.9871,3900.0],["2002-05-10",8.002,8.069,8.002,8.002,5000.0],["2002-05-13",8.002,8.1881,7.9648,8.1881,23400.0],["2002-05-14",8.1509,8.1881,7.9723,8.1732,19700.0],["2002-05-15",8.0765,8.1658,7.8159,8.1137,30400.0],["2002-05-16",7.8904,8.1658,7.8904,8.1286,2800.0],["2002-05-17",8.0541,8.2328,7.8978,8.2328,10100.0],["2002-05-20",8.2402,8.3742,8.1583,8.2551,11000.0],["2002-05-21",8.203,8.203,7.8159,7.9127,6600.0],["2002-05-22",8.0392,8.1658,7.8532,8.1658,8400.0],["2002-05-23",7.9648,8.3147,7.9276,8.3147,6300.0],["2002-05-24",8.337,8.337,7.9425,8.1137,6000.0],["2002-05-28",7.935,8.1509,7.8308,8.1509,10300.0],["2002-05-29",7.9276,8.2477,7.9276,8.1881,7800.0],["2002-05-30",7.9201,7.9946,7.5554,7.9723,46600.0],["2002-05-31",7.8234,8.0095,7.8234,7.8829,14600.0],["2002-06-03",7.8159,7.8904,7.7415,7.8904,6200.0],["2002-06-04",7.8532,8.1435,7.7787,8.1435,3000.0],["2002-06-05",8.2259,8.2259,7.686,7.7835,41800.0],["2002-06-06",7.761,7.8885,7.5811,7.791,12900.0],["2002-06-07",7.6561,7.791,7.4761,7.7085,8800.0],["2002-06-10",7.5211,7.776,7.4986,7.4986,6000.0],["2002-06-11",7.7235,7.7235,7.3111,7.6111,13000.0],["2002-06-12",7.7535,7.7535,7.3111,7.4611,9000.0],["2002-06-13",7.3711,7.3861,6.9287,7.2736,15800.0],["2002-06-14",7.1611,7.4911,7.0487,7.4611,11500.0],["2002-06-17",7.1536,7.6411,6.8987,7.2586,8500.0],["2002-06-18",7.2661,7.5736,6.9062,7.5736,3700.0],["2002-06-19",7.0937,7.5436,6.8312,7.5061,14800.0],["2002-06-20",7.2061,7.6561,7.2061,7.6336,8200.0],["2002-06-21",7.6111,7.686,6.9362,7.6486,28800.0],["2002-06-24",7.686,8.0085,7.1836,8.0085,12300.0],["2002-06-25",8.001,8.1735,7.731,8.0985,7300.0],["2002-06-26",7.7235,8.6234,7.7235,8.6009,17700.0],["2002-06-27",8.6009,9.1108,7.686,9.1108,39600.0],["2002-06-28",8.7658,9.6582,8.4434,9.5982,71500.0],["2002-07-01",9.3357,9.3357,8.6759,9.3357,35600.0],["2002-07-02",8.6684,8.9983,8.6684,8.9908,9200.0],["2002-07-03",8.7883,8.8183,8.3384,8.7733,29000.0],["2002-07-05",8.7733,9.0733,8.7733,9.0658,2300.0],["2002-07-08",8.9833,9.1483,8.5559,8.5934,18100.0],["2002-07-09",8.5484,8.9983,8.3459,8.9983,11400.0],["2002-07-10",8.8108,8.9683,8.6609,8.7284,7000.0],["2002-07-11",8.6609,8.8108,8.2859,8.5559,7600.0],["2002-07-12",8.6234,8.6609,8.3909,8.3984,5100.0],["2002-07-15",8.6234,8.6234,8.1135,8.2784,11200.0],["2002-07-16",8.061,8.6984,8.0235,8.6984,7700.0],["2002-07-17",8.6159,8.6234,8.2484,8.5484,6100.0],["2002-07-18",8.4209,8.4209,7.8735,8.3234,9300.0],["2002-07-19",8.3759,8.4359,7.686,7.911,13900.0],["2002-07-22",7.941,7.9485,7.4836,7.4986,41900.0],["2002-07-23",7.4986,7.4986,7.0487,7.2586,17300.0],["2002-07-24",7.1237,7.866,7.0487,7.4986,13700.0],["2002-07-25",7.4986,7.7235,6.7487,7.3861,50600.0],["2002-07-26",7.3936,7.3936,6.8987,7.1087,12200.0],["2002-07-29",7.2961,7.3111,7.0112,7.0412,16300.0],["2002-07-30",7.1237,7.1237,6.3738,6.5088,40800.0],["2002-07-31",6.3888,6.5238,6.2988,6.3513,68000.0],["2002-08-01",6.2238,6.5613,5.8789,6.5613,78700.0],["2002-08-02",6.3513,6.3738,6.2688,6.2763,10400.0],["2002-08-05",6.3063,6.3063,6.0364,6.0589,21200.0],["2002-08-06",6.3363,6.6287,6.3363,6.5238,31900.0],["2002-08-07",6.4563,6.5613,6.4488,6.5538,7900.0],["2002-08-08",6.5988,6.6737,6.5913,6.6212,6800.0],["2002-08-09",6.6962,6.6962,6.5613,6.5613,27000.0],["2002-08-12",6.4563,6.5238,6.4563,6.5238,2000.0],["2002-08-13",6.5238,6.6512,6.3738,6.3888,8700.0],["2002-08-14",6.5238,6.6437,6.3363,6.6362,16400.0],["2002-08-15",6.6737,6.6737,6.3138,6.5988,4000.0],["2002-08-16",6.4563,6.6662,6.3138,6.4713,6900.0],["2002-08-19",6.3138,6.7187,6.2613,6.3663,24500.0],["2002-08-20",6.6362,6.7262,6.4188,6.6287,62400.0],["2002-08-21",6.4488,6.6662,6.3738,6.6662,9300.0],["2002-08-22",6.5688,6.6737,6.5688,6.6437,3600.0],["2002-08-23",6.6737,6.6737,6.4488,6.6287,3500.0],["2002-08-26",6.5763,6.6437,6.4488,6.6362,5800.0],["2002-08-27",6.8312,7.0862,6.6512,6.8987,153900.0],["2002-08-28",6.7562,7.3111,6.7487,7.2361,76400.0],["2002-08-29",7.2961,7.2961,6.8987,7.2586,41100.0],["2002-08-30",7.2361,7.2361,6.8612,7.2061,12800.0],["2002-09-03",7.0187,7.2736,6.9362,7.0712,9200.0],["2002-09-04",7.2886,7.4986,7.1012,7.4986,9300.0],["2002-09-05",7.3625,7.4835,7.3625,7.3701,4000.0],["2002-09-06",7.1887,7.5666,7.1811,7.5591,10400.0],["2002-09-09",7.5591,7.5591,7.3776,7.5515,18900.0],["2002-09-10",7.4986,7.5515,7.3701,7.5439,3500.0],["2002-09-11",7.5591,7.5591,7.5137,7.5439,1800.0],["2002-09-12",7.3776,7.5288,7.2567,7.4835,3600.0],["2002-09-13",7.2416,7.5213,7.1962,7.4986,318000.0],["2002-09-16",7.4986,7.4986,7.2794,7.4835,11200.0],["2002-09-17",7.5515,7.5591,7.1962,7.4079,6000.0],["2002-09-18",7.3701,7.4835,7.355,7.3701,22200.0],["2002-09-19",7.4003,7.4003,7.2265,7.2567,40900.0],["2002-09-20",7.5137,7.5137,7.2416,7.4457,73800.0],["2002-09-23",7.4079,7.4759,7.2113,7.2794,24500.0],["2002-09-24",7.2416,7.3852,6.8031,6.9468,25100.0],["2002-09-25",6.9165,6.9543,6.8031,6.8939,35400.0],["2002-09-26",6.8409,7.0299,6.8409,6.9468,7400.0],["2002-09-27",7.098,7.098,6.8031,6.8031,16000.0],["2002-09-30",6.9392,7.1131,6.8107,6.9921,16200.0],["2002-10-01",6.9014,6.9997,6.652,6.8031,9600.0],["2002-10-02",6.9241,6.9241,6.1984,6.6142,14900.0],["2002-10-03",6.2513,6.7049,6.2438,6.7049,10000.0],["2002-10-04",6.5839,6.6822,6.2891,6.6746,13400.0],["2002-10-07",6.5008,6.6595,5.5408,5.9717,101400.0],["2002-10-08",6.0094,6.3496,5.6088,6.0019,45400.0],["2002-10-09",5.9641,5.9641,5.6088,5.6769,15500.0],["2002-10-10",5.8054,6.0321,5.2535,5.435,18200.0],["2002-10-11",5.435,6.0397,5.2913,5.3669,29000.0],["2002-10-14",6.0094,6.0094,5.1855,5.2762,9700.0],["2002-10-15",5.9641,5.9641,5.3291,5.7449,27800.0],["2002-10-16",5.7373,5.8658,5.6088,5.7373,3100.0],["2002-10-17",5.9339,6.138,5.7298,6.085,6200.0],["2002-10-18",6.1228,6.2362,6.085,6.2135,3400.0],["2002-10-21",6.138,6.4252,6.1002,6.4252,3600.0],["2002-10-22",6.463,6.8031,6.3572,6.5915,19000.0],["2002-10-23",6.8409,6.9997,6.8334,6.9921,12300.0],["2002-10-24",6.9165,6.9997,6.7654,6.9846,12100.0],["2002-10-25",6.7351,7.0677,6.5386,7.0677,4800.0],["2002-10-28",7.1055,7.1055,6.6822,6.977,4400.0],["2002-10-29",6.9921,6.9921,6.9619,6.9619,1300.0],["2002-10-30",6.9543,7.1282,6.8561,6.9694,8200.0],["2002-10-31",6.7351,7.4079,6.7276,7.3172,10900.0],["2002-11-01",7.2869,7.2869,6.2589,6.5008,80700.0],["2002-11-04",6.8712,7.4154,6.531,7.4079,36300.0],["2002-11-05",6.977,7.3398,6.8409,7.234,23100.0],["2002-11-06",7.234,7.5137,7.1509,7.2869,12000.0],["2002-11-07",7.2643,7.2643,7.2189,7.2265,1100.0],["2002-11-08",7.0602,7.1357,6.8258,7.1357,5700.0],["2002-11-11",6.8712,7.3096,6.8712,7.0828,7600.0],["2002-11-12",6.9468,7.2794,6.5839,6.7729,55500.0],["2002-11-13",6.9712,7.1619,6.75,7.0933,31600.0],["2002-11-14",7.0246,7.1619,6.5975,7.1238,10600.0],["2002-11-15",7.1619,7.5127,6.3382,6.8263,24600.0],["2002-11-18",6.7119,6.7119,5.911,6.1322,24900.0],["2002-11-19",6.506,6.506,5.9797,5.9797,5400.0],["2002-11-20",6.178,6.4831,5.9873,6.4297,4800.0],["2002-11-21",6.239,6.4602,5.9187,6.3382,12200.0],["2002-11-22",6.0865,6.5212,6.0865,6.5212,3000.0],["2002-11-25",6.5136,6.5212,6.4602,6.5212,5300.0],["2002-11-26",6.4602,6.75,6.3916,6.75,11500.0],["2002-11-27",6.5899,7.4746,6.5899,7.2458,9600.0],["2002-11-29",7.2458,7.6577,7.1848,7.65,5900.0],["2002-12-02",7.6195,7.7034,6.8187,7.7034,6900.0],["2002-12-03",7.406,7.589,7.0246,7.5814,10000.0],["2002-12-04",7.2916,7.4365,7.0551,7.4365,12500.0],["2002-12-05",7.3221,7.4365,7.3221,7.3221,5000.0],["2002-12-06",7.2077,7.3221,7.1314,7.3221,14800.0],["2002-12-09",7.3831,7.3831,7.139,7.2458,10400.0],["2002-12-10",7.1466,7.3221,6.8873,7.2763,6000.0],["2002-12-11",7.2305,7.406,6.9026,7.2458,7200.0],["2002-12-12",7.2458,7.3373,7.0475,7.3221,11900.0],["2002-12-13",7.406,7.6729,6.9712,7.0933,8900.0],["2002-12-16",6.9865,7.3068,6.9407,7.3068,4800.0],["2002-12-17",7.3449,7.9475,7.1695,7.3907,19000.0],["2002-12-18",7.2077,7.4975,7.2077,7.3526,1700.0],["2002-12-19",7.3602,7.6272,7.2839,7.3602,4400.0],["2002-12-20",7.6272,7.6272,7.1695,7.6272,27800.0],["2002-12-23",7.6195,7.6272,7.0094,7.4975,28100.0],["2002-12-24",7.4975,7.4975,7.4441,7.4441,400.0],["2002-12-26",7.3602,7.4975,7.3602,7.4822,1700.0],["2002-12-27",7.3297,7.4746,7.2916,7.3983,4100.0],["2002-12-30",7.139,7.4746,6.8492,7.4212,9100.0],["2002-12-31",7.4289,7.7339,7.4289,7.6195,31900.0],["2003-01-02",7.1695,7.4594,7.1619,7.4594,8700.0],["2003-01-03",7.6272,7.6272,7.2,7.4365,225100.0],["2003-01-06",7.3602,7.6272,7.2153,7.6272,15000.0],["2003-01-07",7.3983,7.6653,7.1695,7.261,9000.0],["2003-01-08",7.6272,7.6272,6.9865,7.0704,8400.0],["2003-01-09",7.2305,7.5814,7.0551,7.5051,11900.0],["2003-01-10",7.5509,7.5509,7.2687,7.4594,3900.0],["2003-01-13",7.4746,7.4746,7.2458,7.406,5200.0],["2003-01-14",7.4594,7.4746,7.2458,7.3678,600.0],["2003-01-15",7.4746,7.4746,7.2534,7.467,3800.0],["2003-01-16",7.5509,7.5509,7.3755,7.4517,4900.0],["2003-01-17",7.4288,7.4288,6.9483,6.9788,9600.0],["2003-01-21",7.017,7.1695,7.0017,7.0933,16900.0],["2003-01-22",7.0017,7.1695,6.956,7.0933,7100.0],["2003-01-23",6.956,7.1619,6.956,7.0704,5200.0],["2003-01-24",6.9712,7.1314,6.7272,6.7348,28400.0],["2003-01-27",6.4983,6.8644,6.4373,6.4831,14500.0],["2003-01-28",6.4907,6.75,6.2695,6.4678,7500.0],["2003-01-29",6.4144,6.5441,6.0941,6.4068,34800.0],["2003-01-30",6.2543,6.5441,6.1017,6.2771,16300.0],["2003-01-31",6.2848,6.6585,6.1322,6.567,29500.0],["2003-02-03",6.4831,6.6127,6.4831,6.567,1500.0],["2003-02-04",6.5517,6.5517,6.178,6.3382,53000.0],["2003-02-05",6.4602,6.4831,6.1246,6.178,14400.0],["2003-02-06",6.3,6.3,6.1246,6.1246,3100.0],["2003-02-07",6.3305,6.3763,6.0636,6.1246,10400.0],["2003-02-10",6.2009,6.6433,6.1627,6.5899,25100.0],["2003-02-11",6.506,6.5517,6.178,6.4907,23300.0],["2003-02-12",6.2619,6.4449,6.239,6.4297,9500.0],["2003-02-13",6.4526,6.5212,6.2848,6.3839,2300.0],["2003-02-14",6.4221,6.5365,6.4221,6.5136,4300.0],["2003-02-18",6.5517,6.5594,6.5288,6.5594,2300.0],["2003-02-19",6.5517,6.6738,6.2619,6.3916,9700.0],["2003-02-20",6.4068,6.4526,6.2771,6.4526,2900.0],["2003-02-21",6.4526,6.4526,6.3077,6.4373,6600.0],["2003-02-24",6.4221,6.4221,6.2924,6.4144,4800.0],["2003-02-25",6.4373,6.4373,6.1551,6.3534,69600.0],["2003-02-26",6.3763,6.5975,6.2695,6.5975,24800.0],["2003-02-27",6.5975,6.7653,6.5441,6.6204,13000.0],["2003-02-28",6.6204,6.9865,6.4297,6.4297,46100.0],["2003-03-03",6.5212,6.7805,6.3229,6.7805,15300.0],["2003-03-04",6.75,6.7577,6.5365,6.5899,6100.0],["2003-03-05",6.5899,7.2229,6.3,6.6356,33600.0],["2003-03-06",6.5212,6.7348,6.4755,6.6585,89700.0],["2003-03-07",6.5746,6.8339,6.5746,6.7805,20000.0],["2003-03-10",6.567,6.7195,6.4678,6.506,23500.0],["2003-03-11",6.5212,6.6585,6.4755,6.506,34900.0],["2003-03-12",6.5212,6.5594,6.3,6.4755,7200.0],["2003-03-13",6.5365,6.5899,6.1551,6.2161,22900.0],["2003-03-14",6.2924,6.2924,6.1017,6.1094,17700.0],["2003-03-17",6.117,6.2543,6.1094,6.2238,19800.0],["2003-03-18",6.1551,6.1932,6.0865,6.178,21200.0],["2003-03-19",6.178,6.3305,6.0102,6.2771,25500.0],["2003-03-20",6.2161,6.4526,6.1551,6.3305,9300.0],["2003-03-21",6.6051,6.6356,6.3077,6.4755,33000.0],["2003-03-24",6.4983,6.4983,6.3229,6.3992,5700.0],["2003-03-25",6.2314,6.9636,6.2314,6.9636,26000.0],["2003-03-26",6.9713,6.9713,6.4711,6.5404,25200.0],["2003-03-27",6.4711,6.7943,6.4711,6.7866,52000.0],["2003-03-28",6.7866,7.0328,6.7558,6.9944,71800.0],["2003-03-31",6.802,7.0328,6.7251,6.7251,17200.0],["2003-04-01",6.6173,7.4099,6.6173,7.4099,37200.0],["2003-04-02",7.3483,7.8331,7.2329,7.6407,14200.0],["2003-04-03",7.6946,7.6946,7.2406,7.3022,8300.0],["2003-04-04",7.5638,7.5638,7.1944,7.1944,18400.0],["2003-04-07",7.2714,7.4714,7.2329,7.2329,67000.0],["2003-04-08",7.456,7.5099,7.4022,7.4253,48800.0],["2003-04-09",7.4637,7.6176,7.4637,7.5407,13300.0],["2003-04-10",7.6869,7.6946,7.5407,7.6176,55900.0],["2003-04-11",7.6946,7.6946,7.2483,7.5407,70500.0],["2003-04-14",7.6946,7.6946,7.5022,7.6946,4800.0],["2003-04-15",7.5407,7.6946,7.5407,7.633,86100.0],["2003-04-16",7.6869,7.6869,7.3022,7.6407,115900.0],["2003-04-17",7.6869,7.6946,7.4407,7.6946,20400.0],["2003-04-21",7.6176,7.6946,7.5407,7.6638,8000.0],["2003-04-22",7.5869,7.6946,7.5869,7.6561,6400.0],["2003-04-23",7.4868,7.7254,7.4868,7.6946,13000.0],["2003-04-24",7.6946,7.7715,7.6022,7.6946,55000.0],["2003-04-25",7.6946,7.9254,7.5792,7.6792,30400.0],["2003-04-28",7.6946,8.0408,7.6792,8.0101,124700.0],["2003-04-29",7.7946,8.1563,7.7946,8.1178,71400.0],["2003-04-30",8.1178,8.2717,8.1178,8.2332,32500.0],["2003-05-01",8.4486,8.5025,8.2486,8.4486,37400.0],["2003-05-02",8.4871,8.5025,8.264,8.2871,52300.0],["2003-05-05",8.4717,8.4717,7.81,8.2101,56600.0],["2003-05-06",7.9639,8.6564,7.9639,8.5718,20100.0],["2003-05-07",8.6949,8.6949,8.1716,8.364,82200.0],["2003-05-08",8.464,8.464,8.1947,8.2332,8900.0],["2003-05-09",8.4333,8.4563,8.2332,8.3871,44800.0],["2003-05-12",8.4102,8.4102,8.1793,8.264,17000.0],["2003-05-13",8.1178,8.2717,7.5407,8.2178,834900.0],["2003-05-14",8.1793,8.2332,8.0331,8.2024,145300.0],["2003-05-15",8.2717,8.2717,8.0947,8.2332,87100.0],["2003-05-16",8.0485,8.2178,8.0408,8.1255,109600.0],["2003-05-19",8.1332,8.2332,8.0101,8.2332,174700.0],["2003-05-20",8.2255,8.2332,8.0408,8.1178,119800.0],["2003-05-21",8.0793,8.1563,7.9793,8.1563,72400.0],["2003-05-22",8.0716,8.1947,8.0408,8.1101,66600.0],["2003-05-23",8.0793,8.1563,8.0793,8.1101,31700.0],["2003-05-27",8.1178,8.3948,8.0716,8.3948,107500.0],["2003-05-28",8.4256,8.4256,8.0716,8.2101,52100.0],["2003-05-29",8.2563,8.4179,8.0947,8.4179,101100.0],["2003-05-30",8.4179,8.464,8.3101,8.441,75300.0],["2003-06-02",8.464,8.6872,8.3486,8.6102,128200.0],["2003-06-03",8.6102,8.6564,8.3486,8.6025,135300.0],["2003-06-04",8.711,8.7575,8.6413,8.7498,84500.0],["2003-06-05",8.7575,8.7575,8.5715,8.6568,121200.0],["2003-06-06",8.6103,9.3,8.6025,9.176,145200.0],["2003-06-09",9.1295,9.2768,8.7343,9.0288,82400.0],["2003-06-10",8.9125,9.2923,8.9125,9.2303,86900.0],["2003-06-11",9.2845,9.3155,9.1605,9.3,67600.0],["2003-06-12",9.3,9.3155,9.207,9.2303,39600.0],["2003-06-13",9.2148,9.3078,9.1605,9.3,26400.0],["2003-06-16",9.3,9.3388,9.0675,9.0675,85700.0],["2003-06-17",9.2225,9.2225,8.7498,9.145,64300.0],["2003-06-18",9.1838,9.1838,9.0288,9.114,39600.0],["2003-06-19",9.1063,9.1063,8.6103,8.9125,51600.0],["2003-06-20",8.99,8.99,8.7343,8.99,39800.0],["2003-06-23",8.9823,8.9823,8.3158,8.618,87700.0],["2003-06-24",8.587,8.7575,8.556,8.7343,40200.0],["2003-06-25",8.7188,8.7188,8.37,8.7188,88100.0],["2003-06-26",8.68,8.959,8.5948,8.9358,74100.0],["2003-06-27",8.9125,9.2458,8.6878,9.145,69200.0],["2003-06-30",9.2458,9.8813,9.0675,9.8115,202700.0],["2003-07-01",9.8348,9.982,9.1528,9.269,145300.0],["2003-07-02",9.4163,9.4705,9.269,9.3853,56600.0],["2003-07-03",9.2923,9.455,9.2923,9.455,31700.0],["2003-07-07",9.455,9.5713,9.4318,9.4938,110100.0],["2003-07-08",9.455,9.548,9.4008,9.455,30800.0],["2003-07-09",9.4938,9.61,9.4085,9.5015,136900.0],["2003-07-10",9.5713,9.61,9.3698,9.486,44500.0],["2003-07-11",9.5713,9.6488,9.5015,9.5325,54200.0],["2003-07-14",9.5713,9.672,9.455,9.455,28900.0],["2003-07-15",9.5093,9.61,9.4163,9.4163,34100.0],["2003-07-16",9.5093,9.6023,9.4085,9.4085,58200.0],["2003-07-17",9.517,9.5325,8.928,9.052,52200.0],["2003-07-18",9.3,9.3,8.835,8.9358,83900.0],["2003-07-21",8.9125,8.9125,8.3158,8.618,53300.0],["2003-07-22",8.6723,8.9435,8.3468,8.835,75100.0],["2003-07-23",8.7188,8.928,8.5405,8.8195,63000.0],["2003-07-24",8.835,9.2148,8.8195,8.9978,255300.0],["2003-07-25",8.866,9.4938,8.7498,9.2303,128300.0],["2003-07-28",9.3853,9.8968,9.2535,9.7418,61700.0],["2003-07-29",9.765,9.7883,8.8738,9.3775,53900.0],["2003-07-30",9.3,9.424,9.0443,9.3388,93700.0],["2003-07-31",9.1915,9.3388,9.0675,9.1838,84800.0],["2003-08-01",9.3388,9.424,8.8273,9.1373,56300.0],["2003-08-04",9.2225,9.765,9.0675,9.4783,60600.0],["2003-08-05",9.4163,9.548,9.207,9.207,19700.0],["2003-08-06",9.4938,9.7573,9.3078,9.4318,50800.0],["2003-08-07",9.4163,9.6488,9.3,9.3775,50800.0],["2003-08-08",9.2613,9.7728,9.2613,9.6488,32300.0],["2003-08-11",9.61,9.7108,9.4163,9.548,45000.0],["2003-08-12",9.5093,9.6488,9.455,9.5868,51300.0],["2003-08-13",9.6565,10.075,9.4163,9.4163,40800.0],["2003-08-14",9.4318,9.9588,9.4318,9.8038,51300.0],["2003-08-15",9.951,9.951,9.61,9.7495,12200.0],["2003-08-18",9.7883,9.8425,9.6875,9.8425,64400.0],["2003-08-19",9.8735,10.3385,9.7728,10.23,59000.0],["2003-08-20",10.106,10.2998,9.951,10.199,33400.0],["2003-08-21",10.23,10.23,10.0905,10.1913,42000.0],["2003-08-22",10.2145,10.23,9.7185,9.7185,39700.0],["2003-08-25",9.8115,9.92,9.7263,9.7495,20600.0],["2003-08-26",9.6953,9.765,9.4938,9.7573,42300.0],["2003-08-27",9.6169,9.8665,9.6013,9.6949,40900.0],["2003-08-28",9.8431,9.8665,9.6715,9.7807,20100.0],["2003-08-29",9.6637,9.9445,9.6559,9.9445,56200.0],["2003-09-02",9.9523,10.506,9.7651,10.4047,77100.0],["2003-09-03",10.4827,10.6074,10.1395,10.5996,93800.0],["2003-09-04",10.6074,10.6074,10.2799,10.5607,38600.0],["2003-09-05",10.5685,10.6074,10.3579,10.6074,41500.0],["2003-09-08",10.5996,10.7244,10.4983,10.5684,32100.0],["2003-09-09",10.5997,10.5997,10.2955,10.4203,7000.0],["2003-09-10",10.4359,10.4359,10.0849,10.1707,38000.0],["2003-09-11",10.0069,10.5607,9.8509,10.5217,48400.0],["2003-09-12",10.4593,10.9194,10.2565,10.2955,35500.0],["2003-09-15",10.2565,10.6074,10.0693,10.0771,24500.0],["2003-09-16",10.2331,10.4125,10.2331,10.4125,10200.0],["2003-09-17",10.4203,10.4515,10.0849,10.1005,16000.0],["2003-09-18",10.0927,10.7244,10.0927,10.6308,115600.0],["2003-09-19",10.5061,10.7244,10.4281,10.7244,32100.0],["2003-09-22",10.7634,10.7712,10.1395,10.4827,42000.0],["2003-09-23",10.2721,10.3735,10.1239,10.1707,32400.0],["2003-09-24",10.1317,10.2487,10.0225,10.1395,57800.0],["2003-09-25",10.1395,10.1707,9.7729,9.7729,174100.0],["2003-09-26",9.8821,10.1551,9.7261,9.8821,86100.0],["2003-09-29",10.0069,10.1083,9.7495,10.0849,48400.0],["2003-09-30",10.2253,10.2253,9.7495,10.0303,61600.0],["2003-10-01",10.1005,10.1551,9.9211,10.0615,119400.0],["2003-10-02",9.9445,9.9835,9.5467,9.8587,66200.0],["2003-10-03",9.7105,9.9523,9.6325,9.8275,75100.0],["2003-10-06",9.8665,10.0693,9.8041,9.9367,51700.0],["2003-10-07",10.0459,10.0459,9.8119,10.0303,38100.0],["2003-10-08",10.0303,10.1863,9.6403,9.8275,64900.0],["2003-10-09",9.8431,10.1395,9.5467,10.0147,119900.0],["2003-10-10",9.8431,9.9991,9.4453,9.9991,40100.0],["2003-10-13",9.9289,9.9991,9.4063,9.5311,94800.0],["2003-10-14",9.4063,9.6871,9.4063,9.6325,32200.0],["2003-10-15",9.5389,9.7105,9.3907,9.3907,32200.0],["2003-10-16",9.3985,9.6559,9.3985,9.5701,26100.0],["2003-10-17",9.6481,9.7495,9.6169,9.6637,32300.0],["2003-10-20",9.7573,9.8509,9.6715,9.7183,41200.0],["2003-10-21",9.8899,9.9835,9.7261,9.8509,23900.0],["2003-10-22",9.9835,9.9835,9.5857,9.6325,34700.0],["2003-10-23",9.5623,9.6559,9.5545,9.5935,19200.0],["2003-10-24",9.5545,9.5545,9.4375,9.4765,41100.0],["2003-10-27",9.4765,9.5623,9.4219,9.4921,27700.0],["2003-10-28",9.5389,9.7261,8.8915,9.4531,87700.0],["2003-10-29",9.4063,9.9211,9.3595,9.9211,16800.0],["2003-10-30",9.7417,9.9835,9.1801,9.4219,80700.0],["2003-10-31",9.5467,9.5467,9.3595,9.3595,35200.0],["2003-11-03",9.6247,9.6247,9.3595,9.5623,37500.0],["2003-11-04",9.5233,9.7885,9.5233,9.6715,35000.0],["2003-11-05",9.6793,9.9055,9.5857,9.8275,26800.0],["2003-11-06",9.9445,9.9991,9.7807,9.7963,23500.0],["2003-11-07",9.7417,10.0927,9.7417,9.8041,26000.0],["2003-11-10",9.8353,9.8353,9.6325,9.7417,21400.0],["2003-11-11",9.8275,9.8275,9.4765,9.5233,88200.0],["2003-11-12",9.5779,9.6949,9.5779,9.6403,18700.0],["2003-11-13",9.6013,9.9133,9.6013,9.9133,7600.0],["2003-11-14",9.9211,9.9367,9.5701,9.5935,26500.0],["2003-11-17",9.8899,9.8899,9.4375,9.4375,14000.0],["2003-11-18",9.4453,9.6481,9.0163,9.4765,34800.0],["2003-11-19",9.3595,9.4765,9.3595,9.4453,8700.0],["2003-11-20",9.4609,9.5155,9.2425,9.2425,18700.0],["2003-11-21",9.1954,9.321,9.0541,9.0541,108500.0],["2003-11-24",9.2268,9.3525,9.0619,9.3525,36600.0],["2003-11-25",9.3839,9.4231,8.9755,9.2582,79400.0],["2003-11-26",9.376,9.376,9.0698,9.1483,65800.0],["2003-11-28",9.1483,9.1954,9.109,9.1247,18600.0],["2003-12-01",9.1012,9.3996,8.9912,9.1876,44400.0],["2003-12-02",9.1954,9.2425,9.0776,9.164,55600.0],["2003-12-03",8.9991,9.1561,8.1274,8.4023,184500.0],["2003-12-04",8.9206,9.0305,8.4023,8.7635,108300.0],["2003-12-05",8.5986,8.9284,8.3238,8.5122,86100.0],["2003-12-08",8.4023,8.8734,8.4023,8.8342,40500.0],["2003-12-09",8.9284,8.9677,8.7792,8.8342,37100.0],["2003-12-10",8.8342,9.3368,8.8342,9.1876,87500.0],["2003-12-11",9.1561,9.3446,9.1483,9.2896,101700.0],["2003-12-12",9.3603,9.4231,9.2268,9.4231,215900.0],["2003-12-15",9.4231,9.5645,9.1012,9.1169,36100.0],["2003-12-16",9.1012,9.5488,8.9991,9.4545,49400.0],["2003-12-17",9.376,9.6116,9.1797,9.6116,14100.0],["2003-12-18",9.5017,9.6901,9.4231,9.6194,55200.0],["2003-12-19",9.698,9.8001,9.4074,9.7922,39400.0],["2003-12-22",9.7765,9.8158,9.5802,9.7765,24500.0],["2003-12-23",9.6194,9.7686,9.5802,9.6666,13000.0],["2003-12-24",9.6666,9.6744,9.5017,9.6744,9700.0],["2003-12-26",9.6194,9.7372,9.5017,9.698,9400.0],["2003-12-29",9.698,9.698,9.5017,9.6744,61500.0],["2003-12-30",9.6587,9.7451,9.5802,9.6744,28900.0],["2003-12-31",9.7372,9.965,9.6116,9.8629,37500.0],["2004-01-02",9.9728,10.3419,9.9021,10.2005,28300.0],["2004-01-05",10.2084,10.2477,9.6194,9.9728,26300.0],["2004-01-06",9.8707,10.0513,9.7765,9.9021,24200.0],["2004-01-07",9.7765,10.0513,9.698,9.9021,15000.0],["2004-01-08",9.9493,9.9807,9.7765,9.9571,27000.0],["2004-01-09",9.9571,9.9571,9.376,9.6901,37000.0],["2004-01-12",9.9335,9.9335,9.5409,9.6273,79800.0],["2004-01-13",9.7765,9.855,9.6194,9.8001,12700.0],["2004-01-14",9.8393,10.067,9.7451,10.067,17300.0],["2004-01-15",10.2005,10.2241,9.9964,10.2005,93900.0],["2004-01-16",10.0827,10.3654,10.0749,10.3654,51300.0],["2004-01-20",10.3654,10.4047,9.8393,10.2241,20700.0],["2004-01-21",9.9728,10.2319,9.9414,10.1377,12700.0],["2004-01-22",9.7765,10.2241,9.7765,10.0278,17300.0],["2004-01-23",10.0278,10.3497,10.0121,10.2869,13300.0],["2004-01-26",10.3105,10.3105,10.1377,10.1613,52500.0],["2004-01-27",10.2084,10.2869,9.9728,9.9728,70800.0],["2004-01-28",9.9414,10.2869,9.9414,10.2791,25600.0],["2004-01-29",9.9885,10.2712,9.9335,10.2005,60100.0],["2004-01-30",10.0435,10.2084,9.9807,10.2084,35900.0],["2004-02-02",10.2084,10.5225,10.0906,10.3105,165100.0],["2004-02-03",10.3262,10.4204,9.8158,9.8707,166800.0],["2004-02-04",9.9257,9.9414,9.5017,9.5017,75400.0],["2004-02-05",9.8158,9.9414,9.5017,9.9335,36500.0],["2004-02-06",9.6037,10.0121,9.6037,10.0121,7900.0],["2004-02-09",10.0121,10.0121,9.5174,9.7215,27700.0],["2004-02-10",9.7686,10.0042,9.5252,9.9964,18800.0],["2004-02-11",10.0828,10.2005,9.7922,9.7922,77200.0],["2004-02-12",10.0435,10.0435,9.698,9.7372,26600.0],["2004-02-13",9.9335,9.9335,9.5095,9.643,51000.0],["2004-02-17",9.7843,10.0121,9.7765,10.0042,38600.0],["2004-02-18",10.0356,10.3969,9.9257,10.2084,48300.0],["2004-02-19",10.334,10.334,10.0199,10.1456,19500.0],["2004-02-20",10.0906,10.3026,9.7686,10.1377,33100.0],["2004-02-23",9.9257,10.2869,9.9257,10.2791,38400.0],["2004-02-24",10.1613,10.4047,10.1063,10.2634,48600.0],["2004-02-25",10.2398,10.4047,9.8158,10.4047,47500.0],["2004-02-26",9.9571,10.067,8.8813,9.219,244100.0],["2004-02-27",9.1326,9.4231,9.1326,9.2661,87000.0],["2004-03-01",9.2975,9.9728,9.2818,9.91,54100.0],["2004-03-02",9.965,9.965,9.0384,9.2268,68200.0],["2004-03-03",9.3132,9.3839,8.5986,8.7242,121100.0],["2004-03-04",8.9441,9.0305,8.8185,8.9912,78300.0],["2004-03-05",9.0776,9.0855,8.8106,8.9441,55000.0],["2004-03-08",9.0462,9.219,8.9127,9.0619,31100.0],["2004-03-09",9.0226,9.3053,9.0226,9.1718,129600.0],["2004-03-10",9.1876,9.321,9.1561,9.1561,119600.0],["2004-03-11",9.1797,9.4545,9.1483,9.4231,149500.0],["2004-03-12",9.5017,9.5017,9.1876,9.3839,179900.0],["2004-03-15",9.3839,9.3839,8.952,8.9991,27200.0],["2004-03-16",9.0226,9.1954,8.5593,8.8499,39200.0],["2004-03-17",8.8106,9.2268,8.8106,9.1483,25300.0],["2004-03-18",8.9912,9.2896,8.9912,9.2896,35300.0],["2004-03-19",9.486,9.5802,9.2111,9.2268,25900.0],["2004-03-22",9.2268,9.321,9.0541,9.1483,47900.0],["2004-03-23",9.0619,9.2111,9.0462,9.109,29500.0],["2004-03-24",9.1797,9.3996,9.0541,9.1169,7500.0],["2004-03-25",9.109,9.1483,8.952,9.109,34100.0],["2004-03-26",9.2111,9.2111,8.5436,8.7007,164900.0],["2004-03-29",8.8028,8.9441,8.7085,8.9363,57100.0],["2004-03-30",8.952,9.1875,8.6379,8.9441,37900.0],["2004-03-31",8.9755,9.2033,8.8342,9.1876,42600.0],["2004-04-01",9.1561,9.1954,9.0384,9.1404,58600.0],["2004-04-02",9.1876,9.4938,9.1169,9.2818,38400.0],["2004-04-05",9.3292,9.4557,9.266,9.3292,24500.0],["2004-04-06",9.2897,9.6534,9.2897,9.598,48100.0],["2004-04-07",9.519,9.5664,9.2976,9.4873,17100.0],["2004-04-08",9.5506,9.6297,9.3688,9.3767,40400.0],["2004-04-12",9.3213,9.5032,9.2818,9.4004,17600.0],["2004-04-13",9.5743,9.6534,9.1316,9.2106,23600.0],["2004-04-14",9.3767,9.4794,9.2185,9.4794,8900.0],["2004-04-15",9.5348,9.598,9.2502,9.2818,24700.0],["2004-04-16",9.4083,9.4241,9.2027,9.3134,38500.0],["2004-04-19",9.2422,9.3134,9.013,9.2897,32900.0],["2004-04-20",9.3767,9.5269,9.1158,9.4241,66200.0],["2004-04-21",9.2106,9.4478,9.1632,9.3767,32600.0],["2004-04-22",9.4794,9.6059,9.4478,9.6059,19900.0],["2004-04-23",9.6217,9.6217,9.4636,9.5032,33600.0],["2004-04-26",9.3529,9.4399,9.1948,9.3688,86600.0],["2004-04-27",9.3925,9.685,9.1869,9.685,100300.0],["2004-04-28",9.3134,9.6297,9.1158,9.179,79400.0],["2004-04-29",9.0604,9.2422,8.6809,8.7916,53300.0],["2004-04-30",8.6335,9.0525,8.6335,8.9813,45100.0],["2004-05-03",9.013,9.2502,8.7916,9.1316,77400.0],["2004-05-04",9.0525,9.2185,9.0525,9.1395,186900.0],["2004-05-05",9.0525,9.2897,8.9102,8.9734,90000.0],["2004-05-06",8.9181,9.1316,8.6335,8.9339,23800.0],["2004-05-07",8.8548,9.013,8.7758,8.7758,32300.0],["2004-05-10",8.7837,9.0762,8.5781,8.7204,26600.0],["2004-05-11",8.6967,8.9181,8.6493,8.7521,46200.0],["2004-05-12",8.926,9.3767,8.6177,9.3134,48900.0],["2004-05-13",9.1237,9.5032,8.6967,8.9181,22200.0],["2004-05-14",9.0051,9.1474,8.7758,8.9734,21100.0],["2004-05-17",8.9576,8.9734,8.6335,8.8549,31300.0],["2004-05-18",8.7679,8.926,8.7521,8.926,30200.0],["2004-05-19",8.7284,9.179,8.6809,8.7995,51600.0],["2004-05-20",8.7125,9.4873,8.7125,9.1948,39400.0],["2004-05-21",9.2976,9.4083,9.0999,9.2027,43900.0],["2004-05-24",9.0604,9.3846,9.0604,9.3371,10900.0],["2004-05-25",9.3371,9.3846,9.1395,9.3371,48600.0],["2004-05-26",9.3925,9.3925,9.1395,9.3371,8300.0],["2004-05-27",9.1553,9.4557,9.1553,9.4399,22900.0],["2004-05-28",9.3925,9.4794,9.2581,9.3055,8200.0],["2004-06-01",9.3292,9.5506,9.3292,9.519,47800.0],["2004-06-02",9.4083,9.6534,9.4083,9.6138,38800.0],["2004-06-03",9.4467,9.7332,9.4467,9.4626,11600.0],["2004-06-04",9.6934,9.7412,9.4308,9.4308,7400.0],["2004-06-07",9.574,9.7093,9.5104,9.7093,12700.0],["2004-06-08",9.5183,9.7491,9.5183,9.7253,102800.0],["2004-06-09",9.59,9.7491,9.2239,9.6536,38800.0],["2004-06-10",9.6616,9.7491,9.4228,9.6934,30300.0],["2004-06-14",9.6934,10.0993,9.4626,9.8844,78600.0],["2004-06-15",9.9561,10.1789,9.8685,10.1391,88200.0],["2004-06-16",9.8765,10.2266,9.8765,10.1391,55900.0],["2004-06-17",9.9879,10.1232,9.4547,10.1232,33100.0],["2004-06-18",10.0913,10.1948,9.7332,10.1073,45200.0],["2004-06-21",9.9561,10.0834,9.7491,10.0834,25400.0],["2004-06-22",9.8367,10.2266,9.6934,10.1391,23700.0],["2004-06-23",10.0038,10.545,9.8605,10.2983,44300.0],["2004-06-24",10.4415,10.4415,10.0913,10.2266,65700.0],["2004-06-25",10.0834,10.1868,9.0488,10.1471,215500.0],["2004-06-28",10.1471,10.2903,9.9242,9.9242,41700.0],["2004-06-29",10.0277,10.1868,9.7253,10.0595,77700.0],["2004-06-30",10.2983,10.2983,9.8606,10.1152,50100.0],["2004-07-01",10.0993,10.1471,9.2637,9.4069,70300.0],["2004-07-02",9.5183,9.5502,9.3114,9.5502,21600.0],["2004-07-06",9.4626,9.4626,9.0329,9.0329,37000.0],["2004-07-07",9.1522,9.1522,9.0488,9.1204,20800.0],["2004-07-08",9.0329,9.1204,8.8737,8.8737,38400.0],["2004-07-09",8.3564,8.7464,7.6003,8.3564,290100.0],["2004-07-12",8.2848,8.7543,8.2848,8.5474,283500.0],["2004-07-13",8.3644,8.818,8.3644,8.4837,50500.0],["2004-07-14",8.428,8.7543,8.3723,8.619,203100.0],["2004-07-15",8.7702,9.2477,8.6747,8.9055,246500.0],["2004-07-16",9.009,9.1204,8.7543,8.7941,122200.0],["2004-07-19",8.8817,9.2796,8.8498,9.0965,37600.0],["2004-07-20",9.1284,9.208,8.9692,9.1522,34200.0],["2004-07-21",8.9692,9.2239,8.3803,8.3803,58000.0],["2004-07-22",8.3564,8.8419,8.3166,8.6747,32200.0],["2004-07-23",8.9055,8.9055,8.1734,8.6111,30800.0],["2004-07-26",8.6588,9.009,8.5394,9.001,40900.0],["2004-07-27",8.7543,9.4785,8.7543,9.192,87700.0],["2004-07-28",9.3751,9.3751,8.7145,8.7304,39600.0],["2004-07-29",9.009,9.0408,8.6827,8.8419,25200.0],["2004-07-30",8.8021,9.2318,8.8021,8.9055,44400.0],["2004-08-02",8.8339,9.192,8.7304,8.9055,128200.0],["2004-08-03",8.818,9.1125,8.6668,8.7702,132400.0],["2004-08-04",8.7543,9.0567,8.6907,8.7782,84400.0],["2004-08-05",8.9135,8.9533,8.5315,8.5554,117600.0],["2004-08-06",8.5554,8.5952,7.6958,7.8709,171000.0],["2004-08-09",7.9903,7.9903,7.481,7.481,59100.0],["2004-08-10",7.7595,8.245,7.6481,8.245,152300.0],["2004-08-11",8.1734,8.3803,8.1415,8.237,47300.0],["2004-08-12",8.1256,8.1654,7.9664,7.9664,17700.0],["2004-08-13",8.1336,8.1336,7.7675,8.0699,20000.0],["2004-08-16",8.1734,8.2689,7.7277,8.0062,34100.0],["2004-08-17",8.0699,8.0699,7.9346,8.0142,52600.0],["2004-08-18",8.046,8.4837,7.8152,8.3086,125600.0],["2004-08-19",7.9187,8.4917,7.9187,8.4837,62800.0],["2004-08-20",8.3644,8.8259,7.9346,8.7145,89300.0],["2004-08-23",8.7145,8.9931,8.6429,8.7145,85900.0],["2004-08-24",8.9069,8.9069,8.3457,8.4099,58500.0],["2004-08-25",8.4901,8.4901,8.2576,8.3137,117100.0],["2004-08-26",8.4259,8.8508,8.1774,8.6985,65200.0],["2004-08-27",8.8268,8.8989,8.3457,8.5061,35900.0],["2004-08-30",8.3858,8.5221,8.0411,8.0732,22100.0],["2004-08-31",8.2175,8.458,8.0732,8.0812,29200.0],["2004-09-01",8.3377,9.0031,8.1453,8.3618,47900.0],["2004-09-02",8.5943,8.8188,8.442,8.7787,32200.0],["2004-09-03",8.7867,8.8508,8.5622,8.5622,11000.0],["2004-09-07",8.4259,8.8989,8.1614,8.482,20800.0],["2004-09-08",8.2495,8.8989,8.2495,8.6424,11600.0],["2004-09-09",8.6263,8.8989,8.5301,8.8749,31600.0],["2004-09-10",8.8989,8.8989,8.6825,8.7546,31300.0],["2004-09-13",8.8749,8.8749,8.0491,8.3698,70700.0],["2004-09-14",8.466,8.466,8.0171,8.1774,63800.0],["2004-09-15",8.2896,8.2896,7.9369,8.1694,49600.0],["2004-09-16",8.3377,8.4981,8.1453,8.4339,33300.0],["2004-09-17",8.5622,8.8989,8.1373,8.5863,57100.0],["2004-09-20",8.1774,8.7707,8.1533,8.6584,54400.0],["2004-09-21",8.7947,8.939,8.482,8.7867,254400.0],["2004-09-22",8.6664,9.1074,8.6023,8.939,102900.0],["2004-09-23",8.931,9.0352,8.8348,8.8508,43200.0],["2004-09-24",8.955,9.1956,8.7065,9.0993,54700.0],["2004-09-27",9.0031,9.2276,8.8188,9.0673,53000.0],["2004-09-28",9.0352,9.1074,8.8829,9.0913,9400.0],["2004-09-29",9.1475,9.1875,8.8428,8.8989,15200.0],["2004-09-30",8.8508,9.1956,8.8428,9.1795,32500.0],["2004-10-01",9.0432,9.3639,9.0432,9.3559,32200.0],["2004-10-04",9.42,9.7407,9.2036,9.6205,59600.0],["2004-10-05",9.6205,9.6205,9.396,9.6124,32700.0],["2004-10-06",9.5804,9.6285,9.4521,9.5002,25000.0],["2004-10-07",9.5804,9.6205,9.396,9.5884,22300.0],["2004-10-08",9.3799,9.5483,8.947,8.9791,20900.0],["2004-10-11",8.8268,9.2437,8.8188,9.2196,18900.0],["2004-10-12",9.2116,9.6205,8.8829,9.6205,35400.0],["2004-10-13",9.6205,9.6846,9.1875,9.388,27100.0],["2004-10-14",9.5082,9.5082,8.8669,8.8669,43200.0],["2004-10-15",9.0112,9.0512,8.8588,8.8989,21000.0],["2004-10-18",8.8428,9.0432,8.6664,8.9069,23700.0],["2004-10-19",8.6263,9.0593,8.6263,8.8989,12400.0],["2004-10-20",9.0593,9.1234,8.7466,9.1234,13000.0],["2004-10-21",9.0112,9.0913,8.8188,9.0112,15900.0],["2004-10-22",8.939,9.1394,8.915,8.915,45500.0],["2004-10-25",8.915,9.1475,8.7787,9.0673,21300.0],["2004-10-26",9.1795,9.4441,8.8749,9.2196,28600.0],["2004-10-27",9.2437,9.5804,9.0913,9.5804,30500.0],["2004-10-28",9.5724,9.6044,8.9711,9.5403,30200.0],["2004-10-29",9.428,9.6205,8.6744,8.8588,84600.0],["2004-11-01",8.8268,9.0272,8.7225,8.947,32000.0],["2004-11-02",8.8107,9.4601,8.6183,9.3318,106900.0],["2004-11-03",9.7327,9.7327,9.4922,9.6124,324100.0],["2004-11-04",9.5323,9.7167,9.42,9.7006,53000.0],["2004-11-05",9.5082,9.8209,9.2757,9.7407,71300.0],["2004-11-08",9.4441,9.885,9.4441,9.861,54900.0],["2004-11-09",9.7567,9.893,9.6044,9.7808,18700.0],["2004-11-10",9.7968,9.9011,9.7407,9.8209,25800.0],["2004-11-11",9.7327,9.9732,9.6605,9.9572,21200.0],["2004-11-12",9.7086,9.9812,9.6686,9.9812,51000.0],["2004-11-15",9.9892,10.0935,9.7968,10.0133,37300.0],["2004-11-16",9.8209,10.0694,9.7327,10.0293,26600.0],["2004-11-17",10.0774,10.2217,10.0293,10.0614,33800.0],["2004-11-18",10.0213,10.1736,10.0213,10.1015,30700.0],["2004-11-19",9.9411,10.1015,9.9331,9.9892,35900.0],["2004-11-22",9.9251,10.2859,9.9251,10.2618,52900.0],["2004-11-23",10.1175,10.3821,10.0213,10.2217,90000.0],["2004-11-24",10.3589,10.367,10.2298,10.2863,14600.0],["2004-11-26",10.3831,10.3831,10.2621,10.2621,3000.0],["2004-11-29",10.4073,10.4073,10.0927,10.2863,33500.0],["2004-11-30",10.2217,10.2863,10.2217,10.2782,18500.0],["2004-12-01",10.2137,10.4234,10.1653,10.2863,48900.0],["2004-12-02",10.2459,10.4073,10.1975,10.1975,53600.0],["2004-12-03",10.2137,10.4476,10.0765,10.4476,22400.0],["2004-12-06",10.3266,10.488,10.0927,10.3428,37400.0],["2004-12-07",10.4799,10.488,10.1895,10.2621,28700.0],["2004-12-08",10.4073,10.488,10.2137,10.2863,24700.0],["2004-12-09",10.5041,10.5041,10.1249,10.1572,28700.0],["2004-12-10",10.3185,10.496,10.1169,10.488,30200.0],["2004-12-13",10.488,10.488,10.254,10.3589,38600.0],["2004-12-14",10.1491,10.5283,10.1491,10.3992,53100.0],["2004-12-15",10.488,10.488,10.2701,10.4073,133900.0],["2004-12-16",10.4718,10.5606,10.3105,10.4799,508500.0],["2004-12-17",10.5848,10.5848,10.0039,10.1411,308300.0],["2004-12-20",10.1653,10.5606,10.1653,10.496,199400.0],["2004-12-21",10.3589,10.8268,10.3589,10.6493,171100.0],["2004-12-22",10.6897,10.8914,10.3185,10.5202,297100.0],["2004-12-23",10.6332,10.6735,10.367,10.3912,42400.0],["2004-12-27",10.488,10.488,10.2459,10.2863,22200.0],["2004-12-28",10.4557,10.5364,10.3912,10.488,114600.0],["2004-12-29",10.4799,10.5686,10.3992,10.488,84500.0],["2004-12-30",10.496,10.5525,10.3428,10.3428,48500.0],["2004-12-31",10.2459,10.6735,10.2459,10.6574,52500.0],["2005-01-03",10.6897,10.6897,10.2863,10.488,52400.0],["2005-01-04",10.488,10.6735,10.3589,10.496,36600.0],["2005-01-05",10.4154,10.4476,10.2782,10.2782,53800.0],["2005-01-06",10.3347,10.5525,10.2217,10.3508,39800.0],["2005-01-07",10.4315,10.5686,10.1814,10.4073,52700.0],["2005-01-10",10.3185,10.3912,9.8506,9.9474,58000.0],["2005-01-11",10.012,10.0362,9.8506,9.9878,65000.0],["2005-01-12",9.8668,9.891,9.2133,9.5279,55000.0],["2005-01-13",9.7215,9.8506,9.536,9.6812,47100.0],["2005-01-14",9.7861,10.02,9.4553,9.6005,40600.0],["2005-01-18",9.5198,9.6409,9.4956,9.5925,36000.0],["2005-01-19",9.6812,9.8022,9.3827,9.5844,53300.0],["2005-01-20",9.6812,9.8748,9.5683,9.8345,43200.0],["2005-01-21",9.9313,9.9313,9.4795,9.7942,31800.0],["2005-01-24",9.9313,9.9313,9.5279,9.5925,25400.0],["2005-01-25",9.6489,9.7135,9.5198,9.5198,33100.0],["2005-01-26",9.5198,9.6167,9.4392,9.536,49400.0],["2005-01-27",9.536,9.6247,9.4472,9.5602,63200.0],["2005-01-28",9.536,9.6005,9.4069,9.5602,36000.0],["2005-01-31",9.5925,9.8587,9.5844,9.8587,20700.0],["2005-02-01",9.8184,9.9071,9.778,9.8426,79700.0],["2005-02-02",9.8426,9.9152,9.7215,9.8426,135400.0],["2005-02-03",9.7699,9.891,9.7699,9.8426,45300.0],["2005-02-04",9.778,9.9394,9.778,9.8264,56400.0],["2005-02-07",9.899,9.899,9.6893,9.8748,39600.0],["2005-02-08",9.6651,10.1814,9.6651,10.1411,31500.0],["2005-02-09",9.9474,10.2056,9.8748,9.8829,18300.0],["2005-02-10",9.8829,10.0604,9.6893,9.8426,16200.0],["2005-02-11",9.8022,9.8426,9.3908,9.4472,46100.0],["2005-02-14",9.5279,9.8426,9.3585,9.778,20300.0],["2005-02-15",9.8587,10.0039,9.8022,9.9232,24300.0],["2005-02-16",9.8022,9.8022,9.5844,9.6731,29900.0],["2005-02-17",9.7538,9.7538,9.3182,9.3585,55200.0],["2005-02-18",9.5441,9.5441,9.0277,9.1407,47900.0],["2005-02-22",9.0197,9.1971,8.7696,8.7696,67700.0],["2005-02-23",8.9632,9.0277,8.584,8.6324,25300.0],["2005-02-24",8.7454,8.9148,8.5195,8.8744,48800.0],["2005-02-25",8.6808,9.0277,8.6808,8.8906,34400.0],["2005-02-28",8.8502,9.3666,8.3823,8.6969,127600.0],["2005-03-01",8.7454,9.7054,8.7131,9.3182,154400.0],["2005-03-02",9.2778,9.5279,9.1971,9.423,61600.0],["2005-03-03",9.5037,9.9394,9.5037,9.778,186900.0],["2005-03-04",9.9152,10.2137,9.8183,10.0442,65300.0],["2005-03-07",9.9716,10.3831,9.9716,10.2701,39300.0],["2005-03-08",10.2943,10.2943,9.9636,10.0281,34600.0],["2005-03-09",10.0039,10.2459,9.9716,10.012,25900.0],["2005-03-10",10.0039,10.254,10.0039,10.0927,44200.0],["2005-03-11",9.9797,10.254,9.9071,10.1249,50200.0],["2005-03-14",10.1653,10.1653,9.8829,10.0362,27000.0],["2005-03-15",10.0765,10.1975,9.891,10.0281,25000.0],["2005-03-16",9.8184,9.899,9.7619,9.7619,45500.0],["2005-03-17",9.891,10.1169,9.6731,10.02,74900.0],["2005-03-18",10.1007,10.2137,9.9071,10.0442,149600.0],["2005-03-21",9.9071,10.0927,9.6247,9.657,14600.0],["2005-03-22",9.6247,9.9878,9.4876,9.5844,28100.0],["2005-03-23",9.5441,9.7941,9.4553,9.6409,14800.0],["2005-03-24",9.6973,9.7941,9.4392,9.4634,808900.0],["2005-03-28",9.4876,9.4876,9.294,9.415,56000.0],["2005-03-29",9.294,9.4714,9.2455,9.2697,30600.0],["2005-03-30",9.4392,9.5844,9.1971,9.536,65500.0],["2005-03-31",9.423,9.9394,9.3585,9.9394,78100.0],["2005-04-01",10.0039,10.0039,9.423,9.6651,106100.0],["2005-04-04",9.5521,9.7941,9.5118,9.6812,30000.0],["2005-04-05",9.7538,9.891,9.6005,9.7861,70400.0],["2005-04-06",9.9232,10.0039,9.7861,9.891,45000.0],["2005-04-07",9.8829,9.8829,9.6812,9.7699,56500.0],["2005-04-08",9.7618,10.0379,9.5913,10.0379,44600.0],["2005-04-11",9.8999,9.9892,9.8268,9.8674,28000.0],["2005-04-12",9.8268,10.241,9.8268,10.1923,49800.0],["2005-04-13",10.1029,10.1923,10.0948,10.1598,35000.0],["2005-04-14",10.0623,10.0948,9.8674,9.908,43400.0],["2005-04-15",9.8024,10.2247,9.8024,9.9892,41200.0],["2005-04-18",9.8593,9.9567,9.7212,9.7456,44800.0],["2005-04-19",9.7212,10.3141,9.7212,10.1354,82300.0],["2005-04-20",10.2329,10.2653,9.9973,10.2572,55200.0],["2005-04-21",10.2653,10.5415,10.111,10.4603,81600.0],["2005-04-22",10.4765,10.4765,9.8836,9.9324,26400.0],["2005-04-25",10.0461,10.0461,9.7375,9.8999,39500.0],["2005-04-26",9.8268,10.3953,9.8187,10.0948,27800.0],["2005-04-27",10.0461,10.0461,9.7131,9.7456,54500.0],["2005-04-28",9.6238,10.0055,9.3476,9.437,190300.0],["2005-04-29",9.5507,10.1923,9.2015,10.1923,47000.0],["2005-05-02",10.1517,10.3466,10.0704,10.3466,23200.0],["2005-05-03",10.3141,10.4278,10.1923,10.3141,52200.0],["2005-05-04",10.3141,10.4684,10.2004,10.4115,70800.0],["2005-05-05",10.3303,10.5983,10.2735,10.5821,93600.0],["2005-05-06",10.5902,10.5902,10.4765,10.5009,22400.0],["2005-05-09",10.5577,10.5983,10.4115,10.5577,80500.0],["2005-05-10",10.4034,10.4765,10.2491,10.4603,36900.0],["2005-05-11",10.4765,10.5577,10.2572,10.4927,36600.0],["2005-05-12",10.444,10.5334,10.2735,10.2978,44800.0],["2005-05-13",10.2085,10.2897,9.9486,10.1273,46500.0],["2005-05-16",10.0542,10.4521,10.0542,10.306,36000.0],["2005-05-17",10.306,10.5983,10.306,10.4846,44700.0],["2005-05-18",10.5577,10.574,10.4846,10.5658,56700.0],["2005-05-19",10.5333,10.6795,10.3872,10.574,113400.0],["2005-05-20",10.6227,10.6227,10.5252,10.5577,10000.0],["2005-05-23",10.4603,10.6552,10.4603,10.6552,110800.0],["2005-05-24",10.6714,10.6877,10.3303,10.509,51900.0],["2005-05-25",10.5171,10.5171,10.1354,10.2329,64100.0],["2005-05-26",10.1679,10.2897,10.1679,10.2735,46400.0],["2005-05-27",10.176,10.2735,10.1598,10.2491,12500.0],["2005-05-31",10.3709,10.4521,10.1679,10.306,42100.0],["2005-06-01",10.3303,10.4684,10.0704,10.241,66100.0],["2005-06-02",10.1192,10.5009,10.1192,10.4846,15400.0],["2005-06-03",10.5009,10.6146,10.4278,10.5171,36200.0],["2005-06-06",10.5252,10.574,10.4846,10.5334,21300.0],["2005-06-07",10.5577,10.6146,10.4684,10.4846,20600.0],["2005-06-08",10.5577,10.6146,10.4521,10.5577,24000.0],["2005-06-09",10.2227,10.5741,10.1736,10.5741,27900.0],["2005-06-10",10.6231,10.6231,10.1491,10.1491,29100.0],["2005-06-13",10.1328,10.4515,10.0838,10.4106,55400.0],["2005-06-14",10.4597,10.6721,10.4188,10.6558,56200.0],["2005-06-15",10.6558,10.6558,10.3207,10.4433,67400.0],["2005-06-16",10.4923,10.5741,10.3779,10.4678,42000.0],["2005-06-17",10.6231,10.7048,10.3779,10.5986,98600.0],["2005-06-20",10.713,10.713,10.5414,10.5414,29900.0],["2005-06-21",10.4597,10.6639,10.4597,10.5986,33500.0],["2005-06-22",10.6231,10.6476,10.476,10.6067,43200.0],["2005-06-23",10.6313,10.6313,10.2635,10.2962,43600.0],["2005-06-24",10.2799,10.6149,10.2799,10.6149,102200.0],["2005-06-27",10.6394,10.6394,10.2717,10.3371,51300.0],["2005-06-28",10.4597,10.6149,10.3207,10.5741,39300.0],["2005-06-29",10.5822,10.6149,10.5087,10.6149,79200.0],["2005-06-30",10.6639,10.6639,10.288,10.3616,27900.0],["2005-07-01",10.3861,10.5986,10.1083,10.2635,24200.0],["2005-07-05",10.141,10.4025,10.1083,10.3779,44800.0],["2005-07-06",10.4025,10.5087,10.3943,10.4351,49700.0],["2005-07-07",10.4025,10.5005,10.2962,10.5005,23600.0],["2005-07-08",10.5332,10.6231,10.4678,10.6231,44200.0],["2005-07-11",10.5741,10.7865,10.5741,10.7865,63400.0],["2005-07-12",10.6885,10.7865,10.6394,10.6966,60500.0],["2005-07-13",10.6149,10.8192,10.5087,10.7457,52400.0],["2005-07-14",10.8192,10.8192,10.5414,10.7293,20800.0],["2005-07-15",10.6149,10.8274,10.6149,10.7538,20400.0],["2005-07-18",10.7865,10.8274,10.5577,10.6149,36200.0],["2005-07-19",10.7457,10.8274,10.5414,10.7783,29600.0],["2005-07-20",10.6966,11.1461,10.6966,11.0644,76300.0],["2005-07-21",10.9826,11.0398,10.5659,10.6067,45700.0],["2005-07-22",10.6558,11.0317,10.6394,11.0317,55200.0],["2005-07-25",11.0317,11.0317,10.9091,10.9173,35800.0],["2005-07-26",10.9663,11.1624,10.9009,11.097,112500.0],["2005-07-27",11.1134,11.1297,11.0235,11.0889,28700.0],["2005-07-28",11.0398,11.1869,10.8355,11.0725,34200.0],["2005-07-29",11.097,11.097,10.6313,10.6313,39800.0],["2005-08-01",10.7538,11.0153,10.6149,10.6476,43600.0],["2005-08-02",10.7048,10.7538,10.5495,10.6558,47500.0],["2005-08-03",10.5577,10.6476,10.5332,10.5414,21800.0],["2005-08-04",10.5332,10.6558,10.3861,10.4025,23100.0],["2005-08-05",10.4025,10.4025,9.9122,9.9122,31000.0],["2005-08-08",10.0592,10.0919,9.7079,9.8059,40800.0],["2005-08-09",9.8631,9.8631,9.3728,9.5444,54900.0],["2005-08-10",9.6425,10.2554,9.6343,10.0266,52000.0],["2005-08-11",10.0838,10.4597,10.0184,10.2799,23200.0],["2005-08-12",10.1573,10.3126,10.0102,10.2063,23800.0],["2005-08-15",10.2145,10.476,10.0592,10.2962,32000.0],["2005-08-16",10.3534,10.3534,9.9448,9.9612,32400.0],["2005-08-17",9.8468,9.9775,9.6834,9.7324,17600.0],["2005-08-18",9.8059,9.9122,9.5771,9.6507,61400.0],["2005-08-19",9.6098,9.7569,9.3647,9.4872,33200.0],["2005-08-22",9.5117,9.5199,9.1113,9.2993,81500.0],["2005-08-23",9.2748,9.4464,9.1359,9.4382,92000.0],["2005-08-24",9.3647,9.6588,9.3238,9.3647,34600.0],["2005-08-25",9.4634,9.8749,9.3729,9.4716,42500.0],["2005-08-26",9.4305,9.5046,9.34,9.4799,24800.0],["2005-08-29",9.4634,9.4634,9.2906,9.4469,19200.0],["2005-08-30",9.3235,9.5375,9.3235,9.4552,24500.0],["2005-08-31",9.4305,10.0806,9.4223,10.0641,21000.0],["2005-09-01",9.9572,10.1382,9.6527,9.7514,28600.0],["2005-09-02",9.7679,10.0312,9.7021,9.7679,23600.0],["2005-09-06",9.6774,10.204,9.6774,9.8173,50300.0],["2005-09-07",9.7432,10.1464,9.7432,10.0312,12300.0],["2005-09-08",9.9654,9.9654,9.6774,9.8666,31200.0],["2005-09-09",9.916,10.0559,9.8337,9.9242,17400.0],["2005-09-12",9.8502,10.1876,9.8255,10.1711,23600.0],["2005-09-13",10.0724,10.0724,9.8173,9.8831,15500.0],["2005-09-14",9.9489,9.9654,9.5622,9.628,25100.0],["2005-09-15",9.7103,9.8584,9.4881,9.6938,72400.0],["2005-09-16",9.7843,10.1629,9.4552,10.1629,90700.0],["2005-09-19",10.1053,10.1053,9.8584,9.8913,7100.0],["2005-09-20",9.9736,9.9983,9.7761,9.8419,18000.0],["2005-09-21",9.7679,9.7926,9.4799,9.6609,42000.0],["2005-09-22",9.7103,10.023,9.4716,9.9325,16500.0],["2005-09-23",10.0065,10.0806,9.628,9.9654,26100.0],["2005-09-26",10.0806,10.0806,9.5868,9.9407,31900.0],["2005-09-27",10.0148,10.0559,9.7267,9.9818,50400.0],["2005-09-28",9.8584,9.8584,9.5868,9.7761,38900.0],["2005-09-29",9.7021,9.7926,9.4881,9.7926,39400.0],["2005-09-30",9.7021,10.0065,9.5375,9.8666,28900.0],["2005-10-03",9.8008,9.9325,9.6856,9.7514,35800.0],["2005-10-04",9.6527,9.8255,9.5704,9.5704,39900.0],["2005-10-05",9.5622,9.5622,8.9861,9.0437,39500.0],["2005-10-06",9.1096,9.2988,9.052,9.1918,22400.0],["2005-10-07",9.2988,9.8173,9.2988,9.7597,34500.0],["2005-10-10",9.7597,9.7597,9.5539,9.628,15300.0],["2005-10-11",9.7185,9.809,9.5046,9.5951,58400.0],["2005-10-12",9.5786,9.8749,9.4634,9.8173,29800.0],["2005-10-13",9.7267,9.8913,9.4552,9.7185,34800.0],["2005-10-14",9.8173,9.8502,9.6444,9.8419,25400.0],["2005-10-17",9.7597,9.8749,9.6691,9.735,24400.0],["2005-10-18",9.8008,9.8008,8.8627,9.1096,124100.0],["2005-10-19",9.0273,9.1013,8.2373,8.7804,103500.0],["2005-10-20",8.7557,8.8215,8.1714,8.4512,93000.0],["2005-10-21",8.4101,8.8133,8.3443,8.657,52000.0],["2005-10-24",8.6981,8.8545,8.657,8.8462,29800.0],["2005-10-25",8.7639,8.9203,8.7228,8.8215,19600.0],["2005-10-26",8.9038,8.9285,8.731,8.8709,39900.0],["2005-10-27",8.8133,8.8709,8.6158,8.6158,42300.0],["2005-10-28",8.6487,8.7557,8.6158,8.6405,50200.0],["2005-10-31",8.5994,8.7146,8.4348,8.6323,39500.0],["2005-11-01",8.5418,8.657,8.336,8.55,135900.0],["2005-11-02",8.4842,8.8545,8.4842,8.8298,103300.0],["2005-11-03",8.8462,8.9779,8.6734,8.7557,32100.0],["2005-11-04",8.838,8.8545,8.6323,8.6899,12800.0],["2005-11-07",8.7557,8.8956,8.7063,8.838,28400.0],["2005-11-08",8.7804,9.0437,8.7722,8.9367,36000.0],["2005-11-09",8.9944,9.0437,8.8627,9.0108,44900.0],["2005-11-10",9.052,9.052,8.8298,9.0108,44500.0],["2005-11-11",9.0355,9.1672,8.9203,8.9367,20100.0],["2005-11-14",8.9367,9.0273,8.8791,8.9285,22900.0],["2005-11-15",8.9121,8.9203,8.6817,8.7393,21000.0],["2005-11-16",8.6816,8.6816,8.3196,8.4677,32600.0],["2005-11-17",8.4595,8.5829,8.336,8.5171,32100.0],["2005-11-18",8.657,8.657,8.3113,8.3772,39800.0],["2005-11-21",8.3196,8.5253,8.2455,8.3443,29300.0],["2005-11-22",8.3113,8.4677,8.3113,8.4348,20000.0],["2005-11-23",8.3772,8.4512,8.3525,8.4101,15100.0],["2005-11-25",8.5335,8.5335,8.3113,8.3936,5200.0],["2005-11-28",8.3772,8.5006,8.2126,8.2126,28500.0],["2005-11-29",8.2373,8.3113,8.1056,8.1961,41100.0],["2005-11-30",8.1468,8.3113,8.1468,8.1797,60400.0],["2005-12-01",8.2537,8.5747,8.229,8.4595,64200.0],["2005-12-02",8.5335,8.7228,8.336,8.6816,44500.0],["2005-12-05",8.7392,8.7392,8.3689,8.4595,36100.0],["2005-12-06",8.5088,8.6487,8.1797,8.2126,68900.0],["2005-12-07",8.2624,8.5361,8.2624,8.4117,77700.0],["2005-12-08",8.3702,8.6191,8.3702,8.4449,58600.0],["2005-12-09",8.5942,8.5942,8.4366,8.4698,18000.0],["2005-12-12",8.5278,8.5278,8.3951,8.42,41300.0],["2005-12-13",8.4366,8.478,8.2955,8.3287,21900.0],["2005-12-14",8.2955,8.4532,8.2955,8.2955,24800.0],["2005-12-15",8.3619,8.3868,8.2955,8.3536,30400.0],["2005-12-16",8.3121,8.42,8.2458,8.2541,148400.0],["2005-12-19",8.2541,8.3619,8.1047,8.1877,92300.0],["2005-12-20",8.2873,8.3204,8.1047,8.2209,58100.0],["2005-12-21",8.2126,8.337,8.2126,8.2541,47900.0],["2005-12-22",8.2955,8.3453,8.1379,8.3121,22800.0],["2005-12-23",8.4034,8.4532,8.2707,8.2707,11200.0],["2005-12-27",8.3536,8.5527,8.3536,8.3868,72300.0],["2005-12-28",8.4698,8.5942,8.4615,8.5527,13500.0],["2005-12-29",8.5278,9.0007,8.5278,8.7933,89900.0],["2005-12-30",8.8431,8.9592,8.7352,8.7933,64300.0],["2006-01-03",8.8431,8.9343,8.5776,8.9343,41400.0],["2006-01-04",8.9509,9.2081,8.9509,9.1251,30200.0],["2006-01-05",9.067,9.291,9.067,9.1168,36000.0],["2006-01-06",9.2744,9.291,9.0339,9.0339,49700.0],["2006-01-09",8.9675,9.291,8.8514,9.1832,26100.0],["2006-01-10",9.0919,9.3159,9.0919,9.3159,14500.0],["2006-01-11",9.3159,9.3159,9.1832,9.2081,31100.0],["2006-01-12",9.1749,9.2661,9.1334,9.2495,25700.0],["2006-01-13",9.1915,9.3076,9.1915,9.291,24500.0],["2006-01-17",9.3325,9.3989,9.2081,9.3906,51200.0],["2006-01-18",9.291,9.3823,9.291,9.3408,27400.0],["2006-01-19",9.3574,9.5731,9.291,9.5399,33300.0],["2006-01-20",9.6643,9.6643,9.4154,9.4486,93000.0],["2006-01-23",9.4818,9.5316,9.374,9.5233,137700.0],["2006-01-24",9.6477,10.0459,9.6228,10.0459,20000.0],["2006-01-25",9.9132,10.0459,9.8302,10.0459,38900.0],["2006-01-26",9.9547,10.1869,9.9464,10.162,22400.0],["2006-01-27",10.0957,10.3528,9.9795,10.2948,20300.0],["2006-01-30",10.2201,10.2616,10.104,10.2616,27300.0],["2006-01-31",10.0957,10.7842,9.9878,10.7178,130900.0],["2006-02-01",10.7261,10.7593,10.5519,10.6266,141900.0],["2006-02-02",10.5436,10.5436,10.2367,10.2533,58800.0],["2006-02-03",10.2284,10.4109,10.2035,10.2616,24400.0],["2006-02-06",10.1952,10.6598,10.1952,10.6598,26200.0],["2006-02-07",10.6598,10.6598,10.2533,10.3528,15600.0],["2006-02-08",10.4026,10.4026,10.0459,10.1952,38400.0],["2006-02-09",10.0874,10.469,10.0874,10.2367,7100.0],["2006-02-10",10.2367,10.3114,9.9049,10.2533,24100.0],["2006-02-13",10.2699,10.328,10.1703,10.245,15400.0],["2006-02-14",10.3114,10.7261,10.2118,10.5768,24700.0],["2006-02-15",10.5188,10.8838,10.5188,10.8838,73200.0],["2006-02-16",10.8921,10.9086,10.61,10.7842,19300.0],["2006-02-17",10.5105,10.8672,10.5105,10.751,26400.0],["2006-02-21",10.61,10.7427,10.2367,10.4275,38000.0],["2006-02-22",10.3777,10.6183,10.2865,10.5271,21700.0],["2006-02-23",10.4358,10.5851,10.3114,10.5519,80500.0],["2006-02-24",10.469,10.7593,10.328,10.6183,29500.0],["2006-02-27",10.7096,10.8672,10.5519,10.8257,27300.0],["2006-02-28",10.7842,10.7842,10.021,10.2367,129200.0],["2006-03-01",10.2616,10.2616,10.1372,10.162,85400.0],["2006-03-02",10.1372,10.2367,10.0376,10.1206,73800.0],["2006-03-03",10.0376,10.162,9.9381,9.9381,44500.0],["2006-03-06",9.9298,9.9547,9.7058,9.7141,60200.0],["2006-03-07",9.7473,9.8219,9.6809,9.7058,23500.0],["2006-03-08",9.7805,10.021,9.598,9.9795,38600.0],["2006-03-09",9.9298,9.9298,9.5399,9.6643,62400.0],["2006-03-10",9.6643,10.0791,9.5731,10.0791,41800.0],["2006-03-13",10.0791,10.328,10.0459,10.2699,45900.0],["2006-03-14",10.2284,10.7344,10.1289,10.7261,108800.0],["2006-03-15",10.7759,10.8257,10.6349,10.8257,40100.0],["2006-03-16",10.8257,10.8921,10.5188,10.7178,192900.0],["2006-03-17",10.7676,10.7676,9.9381,9.9547,244500.0],["2006-03-20",9.9049,9.9961,9.8551,9.9795,219100.0],["2006-03-21",9.963,10.0957,9.9132,9.963,39600.0],["2006-03-22",9.9878,10.1372,9.9547,10.0957,19200.0],["2006-03-23",10.0708,10.1455,10.021,10.0542,28700.0],["2006-03-24",10.0957,10.5934,10.0625,10.3694,88500.0],["2006-03-27",10.3694,10.4441,10.2118,10.4109,53100.0],["2006-03-28",10.4358,10.5022,10.2284,10.4109,35400.0],["2006-03-29",10.4358,10.6681,10.4109,10.61,108300.0],["2006-03-30",10.6764,10.6764,10.4524,10.5188,45900.0],["2006-03-31",10.6266,10.7178,10.3611,10.7096,94500.0],["2006-04-03",10.7095,10.7842,10.1952,10.4773,105100.0],["2006-04-04",10.4441,10.5353,10.3528,10.4275,61200.0],["2006-04-05",10.5444,10.5444,10.3357,10.4359,66300.0],["2006-04-06",10.3691,10.7448,10.3691,10.4359,74200.0],["2006-04-07",10.5026,10.5444,10.0769,10.2438,50900.0],["2006-04-10",10.2355,10.4776,10.1603,10.4692,71100.0],["2006-04-11",10.5277,10.5277,10.3106,10.4692,62100.0],["2006-04-12",10.4025,10.5026,10.3607,10.4692,87600.0],["2006-04-13",10.4108,10.4108,10.2689,10.3357,47600.0],["2006-04-17",10.3858,10.4692,10.2104,10.4025,50000.0],["2006-04-18",10.4609,10.6362,10.3273,10.6362,111800.0],["2006-04-19",10.6446,10.8533,10.511,10.8533,142500.0],["2006-04-20",10.8533,10.8867,10.5694,10.703,112000.0],["2006-04-21",10.6863,10.8533,10.4943,10.8449,90600.0],["2006-04-24",10.8533,10.87,10.6613,10.8449,68500.0],["2006-04-25",10.8533,10.8533,10.3607,10.7114,67400.0],["2006-04-26",10.678,11.0119,10.6028,10.7614,100500.0],["2006-04-27",10.6362,10.7865,10.5861,10.5861,56000.0],["2006-04-28",10.511,10.9618,10.3774,10.6446,124600.0],["2006-05-01",10.5945,10.8533,10.4442,10.511,66900.0],["2006-05-02",10.5193,10.8366,10.5193,10.8115,108600.0],["2006-05-03",10.6529,10.9535,10.5193,10.6863,132800.0],["2006-05-04",10.6863,10.8366,10.4859,10.6446,80500.0],["2006-05-05",10.7114,10.7698,10.4943,10.5026,79800.0],["2006-05-08",10.5527,10.8783,10.4192,10.8115,100600.0],["2006-05-09",10.7531,10.8867,10.6446,10.8533,120900.0],["2006-05-10",10.8366,11.3793,10.7781,11.2958,202800.0],["2006-05-11",11.3542,11.3542,10.7448,10.8449,96400.0],["2006-05-12",10.8199,10.8533,10.5444,10.5444,94900.0],["2006-05-15",10.5193,10.7615,10.5193,10.6028,134700.0],["2006-05-16",10.5277,10.7114,10.4943,10.5694,60400.0],["2006-05-17",10.5193,10.6028,10.1603,10.2188,84700.0],["2006-05-18",10.2438,10.4859,9.9182,9.9516,64200.0],["2006-05-19",9.8932,10.4442,9.8932,10.0685,97800.0],["2006-05-22",10.0017,10.6028,9.9433,10.5026,94500.0],["2006-05-23",10.5778,10.8533,10.4442,10.5527,74400.0],["2006-05-24",10.1854,10.6195,10.1019,10.3691,61500.0],["2006-05-25",10.4776,10.7364,10.2522,10.4526,76500.0],["2006-05-26",10.5026,10.7197,10.4943,10.7197,23900.0],["2006-05-30",10.6947,10.7781,10.5694,10.703,61900.0],["2006-05-31",10.7197,10.9284,10.6863,10.87,64700.0],["2006-06-01",10.9201,11.1789,10.8533,11.1037,56800.0],["2006-06-02",11.1538,11.1956,10.9117,11.062,47700.0],["2006-06-05",11.037,11.037,10.7448,10.7614,75200.0],["2006-06-06",10.8115,11.1037,10.7698,11.0537,49400.0],["2006-06-07",11.1292,11.1544,10.9781,11.0704,74300.0],["2006-06-08",11.0117,11.0285,10.4405,10.9865,71900.0],["2006-06-09",11.0537,11.2216,10.8857,10.9781,147100.0],["2006-06-12",10.9697,10.9697,10.3985,10.3985,45700.0],["2006-06-13",10.2977,10.6421,10.2389,10.3481,114200.0],["2006-06-14",10.1045,10.5665,10.0877,10.2473,46900.0],["2006-06-15",10.3481,10.5665,10.2977,10.4657,69800.0],["2006-06-16",10.4153,10.6757,10.2473,10.3565,219000.0],["2006-06-19",10.4237,10.5497,10.2893,10.4153,84400.0],["2006-06-20",10.4405,10.6757,10.1885,10.3817,47200.0],["2006-06-21",10.3565,10.5245,10.3229,10.3733,43000.0],["2006-06-22",10.2893,10.6085,9.8861,10.4657,81800.0],["2006-06-23",10.3985,10.5077,10.2221,10.2305,58000.0],["2006-06-26",10.2725,10.5581,10.2053,10.5497,68600.0],["2006-06-27",10.5245,10.5245,10.2221,10.2809,38000.0],["2006-06-28",10.3481,10.4573,10.1633,10.3565,43800.0],["2006-06-29",10.4069,10.5665,10.2977,10.4741,56400.0],["2006-06-30",10.5497,10.5665,10.3481,10.3733,239800.0],["2006-07-03",10.4153,10.7345,10.2977,10.7093,30400.0],["2006-07-05",10.5665,11.0117,10.4909,11.0117,128700.0],["2006-07-06",11.0537,11.1041,10.8941,11.0033,95600.0],["2006-07-07",10.9193,11.1125,10.8773,10.9193,60300.0],["2006-07-10",10.9613,11.1293,10.8269,11.0453,161900.0],["2006-07-11",11.0369,11.1712,10.9613,11.1628,132100.0],["2006-07-12",11.1544,11.1544,11.0705,11.0789,95900.0],["2006-07-13",11.0117,11.0957,10.7009,10.8353,58400.0],["2006-07-14",10.9277,11.0285,10.5917,10.7513,40700.0],["2006-07-17",10.7345,11.1712,10.5077,10.5161,60100.0],["2006-07-18",10.5749,10.9193,10.3985,10.6589,87900.0],["2006-07-19",10.6841,11.0453,10.6505,10.7765,100500.0],["2006-07-20",10.8017,11.0033,10.2305,10.2725,62000.0],["2006-07-21",10.2053,10.2977,10.0037,10.2221,75300.0],["2006-07-24",10.3313,10.5833,10.1045,10.3985,70200.0],["2006-07-25",10.3733,10.8857,10.3649,10.7261,75600.0],["2006-07-26",10.8017,10.8017,10.0793,10.4825,58700.0],["2006-07-27",10.5245,10.9109,10.0793,10.2641,39700.0],["2006-07-28",10.3229,10.9445,10.3229,10.5077,48400.0],["2006-07-31",10.3817,10.7933,10.3733,10.7093,70400.0],["2006-08-01",10.5917,10.8269,10.4153,10.6589,73700.0],["2006-08-02",10.7177,10.8689,10.6085,10.7597,68400.0],["2006-08-03",10.4489,10.7177,9.6761,10.2053,205500.0],["2006-08-04",10.0037,10.3733,9.7013,10.1381,232000.0],["2006-08-07",10.0457,10.1213,9.9113,10.0457,113000.0],["2006-08-08",10.0709,10.2725,9.9449,10.0709,149800.0],["2006-08-09",10.1381,10.2305,9.6845,9.7097,79100.0],["2006-08-10",9.6426,9.8441,9.567,9.7013,91000.0],["2006-08-11",9.6174,9.7433,8.8362,9.3318,257900.0],["2006-08-14",9.4074,9.7097,9.3654,9.6593,103700.0],["2006-08-15",9.8021,10.0121,9.6342,9.9617,77400.0],["2006-08-16",10.0625,10.1549,9.7097,9.8105,37700.0],["2006-08-17",9.7601,10.1801,9.7517,10.0961,70800.0],["2006-08-18",10.1549,10.1549,9.9869,10.0877,111500.0],["2006-08-21",10.0205,10.0289,9.525,9.5838,59700.0],["2006-08-22",9.5922,9.9701,9.5586,9.6845,74800.0],["2006-08-23",9.7181,9.7685,9.6174,9.6593,71400.0],["2006-08-24",9.6761,9.9533,9.6761,9.8693,50100.0],["2006-08-25",9.8525,9.9785,9.7853,9.9113,29000.0],["2006-08-28",9.9281,10.1549,9.8609,10.0121,38600.0],["2006-08-29",10.0629,10.4434,9.9698,10.4011,87500.0],["2006-08-30",10.3673,10.5956,10.2827,10.4941,79800.0],["2006-08-31",10.5364,10.6802,10.4011,10.621,98000.0],["2006-09-01",10.6802,10.6802,10.4265,10.4349,63800.0],["2006-09-05",10.4688,10.7394,10.4349,10.5618,64700.0],["2006-09-06",10.5364,10.5871,10.4518,10.4857,47300.0],["2006-09-07",10.4096,10.4772,10.232,10.2912,31200.0],["2006-09-08",10.2912,10.2912,10.0713,10.2489,68200.0],["2006-09-11",10.1897,10.3081,10.1221,10.2658,38400.0],["2006-09-12",10.2912,10.4096,10.2743,10.4096,39100.0],["2006-09-13",10.4265,10.4603,10.2912,10.4518,34800.0],["2006-09-14",10.3842,10.5702,10.3335,10.4349,23500.0],["2006-09-15",10.511,10.5618,10.3335,10.4434,203900.0],["2006-09-18",10.4434,10.8916,10.2574,10.7394,116600.0],["2006-09-19",10.7394,10.8831,10.5618,10.7816,103400.0],["2006-09-20",10.8747,10.8747,10.7224,10.7647,26100.0],["2006-09-21",10.8155,10.9169,10.1813,10.1813,31000.0],["2006-09-22",10.1305,10.1982,9.6485,9.9783,42600.0],["2006-09-25",9.9783,10.2066,9.75,10.0121,26600.0],["2006-09-26",10.0375,10.1643,9.8853,9.9952,29600.0],["2006-09-27",9.9445,10.4349,9.9191,10.2066,62200.0],["2006-09-28",10.2489,10.3588,10.1136,10.1728,47900.0],["2006-09-29",10.2151,10.3081,10.0037,10.0037,69400.0],["2006-10-02",9.9698,10.325,9.9698,10.2658,29200.0],["2006-10-03",10.2066,10.2658,9.843,10.2658,40500.0],["2006-10-04",10.2066,10.7647,9.8599,10.4857,78800.0],["2006-10-05",10.528,10.5787,10.3842,10.4603,40400.0],["2006-10-06",10.3842,10.4941,10.2066,10.4434,18200.0],["2006-10-09",10.4434,10.4434,10.2489,10.418,16700.0],["2006-10-10",10.4265,10.4265,9.9783,10.0206,49400.0],["2006-10-11",10.0037,10.1305,9.8515,9.8684,63700.0],["2006-10-12",9.9445,10.3165,9.8092,10.1813,135200.0],["2006-10-13",10.2066,10.807,10.1982,10.5956,72300.0],["2006-10-16",10.5702,10.7732,10.4603,10.5618,70400.0],["2006-10-17",10.4857,10.7224,10.3927,10.6633,57300.0],["2006-10-18",10.6886,10.8493,10.4772,10.7816,38000.0],["2006-10-19",10.7563,10.993,10.621,10.7394,75900.0],["2006-10-20",10.807,10.8493,10.4518,10.5364,37600.0],["2006-10-23",10.4688,10.807,10.4518,10.5702,50300.0],["2006-10-24",10.4688,10.6548,10.4434,10.4772,81700.0],["2006-10-25",10.5787,10.6294,10.2489,10.3081,52600.0],["2006-10-26",10.3927,10.8408,10.2404,10.7394,72200.0],["2006-10-27",10.6633,10.7901,10.325,10.3504,73400.0],["2006-10-30",10.139,10.1982,9.4286,9.6908,204900.0],["2006-10-31",9.7331,9.8345,9.5132,9.547,80400.0],["2006-11-01",9.5978,9.7331,9.3695,9.4202,67500.0],["2006-11-02",9.3525,9.6231,9.3525,9.5301,34300.0],["2006-11-03",9.547,9.657,9.4963,9.5386,21500.0],["2006-11-06",9.5555,9.6908,9.3948,9.6316,80300.0],["2006-11-07",9.6231,9.7669,9.4709,9.5217,37200.0],["2006-11-08",9.4963,9.6401,9.3441,9.4963,21600.0],["2006-11-09",9.4963,9.6062,9.4202,9.4625,59900.0],["2006-11-10",9.4963,9.5132,9.3779,9.4625,45000.0],["2006-11-13",9.4709,9.5048,9.3948,9.3948,47300.0],["2006-11-14",9.5048,9.5048,9.3018,9.3356,124200.0],["2006-11-15",9.361,9.3779,9.2003,9.2764,69000.0],["2006-11-16",9.3272,9.3272,9.1327,9.2257,169800.0],["2006-11-17",9.2172,9.268,9.0566,9.0819,81600.0],["2006-11-20",9.099,9.1501,8.9797,9.0564,93200.0],["2006-11-21",9.0734,9.1075,8.8775,8.9882,403200.0],["2006-11-22",8.9542,9.099,8.9542,9.0564,129700.0],["2006-11-24",8.9627,9.1245,8.9286,9.0905,49500.0],["2006-11-27",9.0734,9.3035,8.9712,9.3035,104500.0],["2006-11-28",9.2949,9.7806,9.2864,9.772,123300.0],["2006-11-29",9.7976,9.9424,9.6698,9.7891,98500.0],["2006-11-30",9.7976,9.8998,9.6442,9.7294,75800.0],["2006-12-01",9.7976,9.9084,9.3972,9.6187,79000.0],["2006-12-04",9.6528,9.8658,9.6528,9.7806,45100.0],["2006-12-05",9.7976,9.7976,9.4653,9.5335,62900.0],["2006-12-06",9.5505,9.7976,9.4824,9.7976,118500.0],["2006-12-07",9.7976,10.2491,9.6528,10.2236,111600.0],["2006-12-08",10.1384,10.3088,10.0106,10.2747,37800.0],["2006-12-11",10.2236,10.3514,10.1639,10.3429,51000.0],["2006-12-12",10.3003,10.3003,10.1469,10.1895,100500.0],["2006-12-13",10.198,10.4195,10.1128,10.4195,93600.0],["2006-12-14",10.4281,10.7007,10.3514,10.6581,68700.0],["2006-12-15",10.7092,10.9051,10.4792,10.7603,83900.0],["2006-12-18",10.7944,10.8114,10.3173,10.3173,39100.0],["2006-12-19",10.2832,10.607,10.2577,10.5899,48100.0],["2006-12-20",10.5899,10.624,10.4025,10.5388,49700.0],["2006-12-21",10.5558,10.5558,10.3258,10.3854,38800.0],["2006-12-22",10.4025,10.5473,10.3429,10.4536,44500.0],["2006-12-26",10.4877,10.7262,10.4536,10.7007,37600.0],["2006-12-27",10.854,10.9477,10.7944,10.8711,63400.0],["2006-12-28",10.8285,10.8711,10.7603,10.7603,23500.0],["2006-12-29",10.7348,10.8625,10.5388,10.5899,39600.0],["2007-01-03",10.6751,10.9307,10.3514,10.4366,131200.0],["2007-01-04",10.4366,10.4621,10.2577,10.3854,57300.0],["2007-01-05",10.3258,10.4706,10.0532,10.411,130400.0],["2007-01-08",10.4366,10.4877,10.1128,10.4451,79200.0],["2007-01-09",10.4195,10.4962,10.1299,10.3854,69100.0],["2007-01-10",10.3088,10.4195,10.1725,10.2065,41900.0],["2007-01-11",10.2491,10.5218,10.1469,10.2065,89600.0],["2007-01-12",10.2236,10.2662,10.1554,10.1895,166400.0],["2007-01-16",10.2406,10.5729,10.198,10.2832,166800.0],["2007-01-17",10.2917,10.4877,10.2832,10.4195,88700.0],["2007-01-18",10.4536,10.5218,10.2747,10.3429,90400.0],["2007-01-19",10.3173,10.5473,10.2151,10.5388,41200.0],["2007-01-22",10.5729,10.5984,10.4195,10.4366,30700.0],["2007-01-23",10.4025,10.6155,10.3769,10.6155,83300.0],["2007-01-24",10.6581,10.7603,10.5729,10.7518,72200.0],["2007-01-25",10.7774,10.7774,10.5132,10.5644,41500.0],["2007-01-26",10.5644,10.607,10.3429,10.5984,57600.0],["2007-01-29",10.5047,10.5984,10.3769,10.4195,52000.0],["2007-01-30",10.4195,10.8796,10.394,10.8625,82700.0],["2007-01-31",10.8711,11.05,10.6496,10.8796,123800.0],["2007-02-01",10.9307,11.0244,10.7092,10.8881,112700.0],["2007-02-02",10.8711,10.9733,10.7774,10.854,64700.0],["2007-02-05",10.9051,10.9307,10.7348,10.7603,119000.0],["2007-02-06",10.7518,10.8029,10.5899,10.6751,95800.0],["2007-02-07",10.7007,11.0415,10.6836,10.8455,102600.0],["2007-02-08",10.8114,11.5015,10.6666,11.3056,188100.0],["2007-02-09",11.3311,11.3652,11.1267,11.1863,70000.0],["2007-02-12",11.2715,11.3993,10.9648,11.0074,72600.0],["2007-02-13",11.0585,11.1863,10.9989,11.1096,47800.0],["2007-02-14",11.0926,11.1352,10.9392,10.9477,69500.0],["2007-02-15",10.9818,11.0074,10.8881,10.8966,56400.0],["2007-02-16",10.9051,10.9051,10.6751,10.8625,41600.0],["2007-02-20",10.82,10.82,10.6496,10.6922,38500.0],["2007-02-21",10.641,11.0244,10.641,10.8625,63100.0],["2007-02-22",10.837,10.854,10.4451,10.6836,84800.0],["2007-02-23",10.641,10.6581,10.4536,10.5218,51100.0],["2007-02-26",10.607,10.7518,10.5047,10.641,57000.0],["2007-02-27",10.4877,10.7007,10.0106,10.0532,150000.0],["2007-02-28",10.2065,10.3343,9.8658,10.0787,70000.0],["2007-03-01",10.0106,10.2321,9.5079,9.9595,81500.0],["2007-03-02",9.8913,9.9424,9.7806,9.8743,121000.0],["2007-03-05",9.8061,9.9169,9.6272,9.7124,124600.0],["2007-03-06",9.8061,9.9509,9.6868,9.755,128900.0],["2007-03-07",9.7294,9.985,9.7124,9.9595,151800.0],["2007-03-08",10.0447,10.0702,9.7039,9.9595,232700.0],["2007-03-09",10.0361,10.4025,9.968,10.4025,148900.0],["2007-03-12",10.3599,10.4621,10.3258,10.428,123300.0],["2007-03-13",10.3514,10.3514,10.2321,10.3088,131100.0],["2007-03-14",10.2406,10.5473,9.9765,10.3003,75600.0],["2007-03-15",10.3173,10.3173,10.1554,10.2406,63500.0],["2007-03-16",10.2321,10.3429,10.1384,10.2662,118500.0],["2007-03-19",10.3088,10.3258,10.198,10.2662,48300.0],["2007-03-20",10.2406,10.3088,10.181,10.3088,48300.0],["2007-03-21",10.3003,10.7092,10.2236,10.7092,59600.0],["2007-03-22",10.7433,10.9648,10.3173,10.6836,131500.0],["2007-03-23",10.6496,10.7688,10.4621,10.6581,50100.0],["2007-03-26",10.6922,10.9137,10.4792,10.624,54000.0],["2007-03-27",10.5729,10.6751,10.5388,10.6496,66300.0],["2007-03-28",10.5814,10.8285,10.3769,10.4195,206900.0],["2007-03-29",10.4962,10.7348,10.4962,10.6496,48500.0],["2007-03-30",10.6922,10.6922,10.4621,10.641,71700.0],["2007-04-02",10.6666,10.6751,10.4621,10.5132,90700.0],["2007-04-03",10.6333,10.6333,10.4103,10.4189,137400.0],["2007-04-04",10.3932,10.6333,10.3932,10.6161,63300.0],["2007-04-05",10.5904,10.8477,10.5904,10.7877,103400.0],["2007-04-09",10.7619,10.8734,10.4189,10.4875,69400.0],["2007-04-10",10.5047,10.6419,10.4875,10.5647,30500.0],["2007-04-11",10.599,10.7791,10.5733,10.7705,93400.0],["2007-04-12",10.7791,10.7791,10.2474,10.2989,68400.0],["2007-04-13",10.3074,10.9935,10.3074,10.9592,71000.0],["2007-04-16",11.0363,11.1049,10.822,10.9077,45300.0],["2007-04-17",10.8906,10.8906,10.5132,10.5647,40200.0],["2007-04-18",10.5647,10.882,10.5647,10.7791,55400.0],["2007-04-19",10.6933,10.7105,10.5475,10.5733,30000.0],["2007-04-20",10.7962,10.8563,10.4618,10.8563,46700.0],["2007-04-23",10.8134,10.8991,10.5561,10.8477,62400.0],["2007-04-24",10.8991,10.8991,10.4618,10.4618,70000.0],["2007-04-25",10.539,10.7705,10.4361,10.5132,60600.0],["2007-04-26",10.5047,10.7276,10.4018,10.6762,42500.0],["2007-04-27",10.6247,10.6247,10.3675,10.4789,46200.0],["2007-04-30",10.4532,10.539,10.196,10.2303,69500.0],["2007-05-01",10.256,10.3246,10.1188,10.1702,77700.0],["2007-05-02",10.1531,10.316,10.1531,10.2903,38500.0],["2007-05-03",10.316,10.4618,10.2131,10.4103,39500.0],["2007-05-04",10.4532,10.7105,10.2817,10.6762,54500.0],["2007-05-07",10.7362,10.7362,10.1702,10.2817,64200.0],["2007-05-08",10.2817,10.316,9.9816,10.2731,49700.0],["2007-05-09",10.2817,10.5132,10.2045,10.4103,44200.0],["2007-05-10",10.3675,10.376,10.2474,10.2903,63700.0],["2007-05-11",10.2903,10.5047,10.2731,10.4275,61800.0],["2007-05-14",10.4618,10.4618,10.1102,10.1617,103000.0],["2007-05-15",10.1359,10.256,10.0588,10.1188,118200.0],["2007-05-16",10.2045,10.2045,9.75,10.0673,114700.0],["2007-05-17",10.0588,10.0845,9.9301,10.0502,113400.0],["2007-05-18",10.0588,10.1445,9.9301,10.1274,85000.0],["2007-05-21",10.0931,10.2388,9.9644,9.9902,107100.0],["2007-05-22",10.0245,10.4961,10.0159,10.4446,108900.0],["2007-05-23",10.4789,10.5132,10.256,10.2817,105900.0],["2007-05-24",10.316,10.4961,10.1874,10.2731,52900.0],["2007-05-25",10.3332,10.4361,10.2903,10.3932,53600.0],["2007-05-29",10.4361,10.5047,10.376,10.4361,24000.0],["2007-05-30",10.4275,10.5132,10.3332,10.5047,30700.0],["2007-05-31",10.5132,10.8477,10.4275,10.7877,93700.0],["2007-06-01",10.8563,10.8734,10.7877,10.8734,74300.0],["2007-06-04",10.9252,10.9338,10.7785,10.9338,154300.0],["2007-06-05",10.9166,10.9338,10.4074,10.4419,148300.0],["2007-06-06",10.3643,10.3901,10.2521,10.2693,48500.0],["2007-06-07",10.2607,10.2866,10.045,10.0622,71200.0],["2007-06-08",10.0622,10.2175,9.9414,10.183,117000.0],["2007-06-11",10.1917,10.7698,10.1744,10.5455,66000.0],["2007-06-12",10.4678,10.5886,10.1313,10.1571,89500.0],["2007-06-13",10.2348,10.6663,10.2348,10.3643,143400.0],["2007-06-14",10.3729,10.4678,10.2176,10.2348,83200.0],["2007-06-15",10.4764,10.9424,10.3211,10.6749,190400.0],["2007-06-18",10.6663,10.7094,10.5541,10.6231,100100.0],["2007-06-19",10.5973,10.6318,10.416,10.6318,105600.0],["2007-06-20",10.7008,10.8044,10.3729,10.3901,123200.0],["2007-06-21",10.3125,10.649,10.278,10.6404,152600.0],["2007-06-22",10.6577,10.7785,10.2434,10.2434,2154400.0],["2007-06-25",10.2607,10.3815,10.0967,10.183,195700.0],["2007-06-26",10.2089,10.4247,10.0967,10.3297,178600.0],["2007-06-27",10.3384,10.416,10.1399,10.2952,81200.0],["2007-06-28",10.2607,10.3297,10.183,10.2262,88700.0],["2007-06-29",10.3038,10.347,10.183,10.183,45000.0],["2007-07-02",10.3125,10.6577,10.2607,10.58,106800.0],["2007-07-03",10.4505,10.4505,10.2262,10.2262,61400.0],["2007-07-05",10.2175,10.6749,10.2175,10.6663,97000.0],["2007-07-06",10.649,10.6922,10.5714,10.6663,73300.0],["2007-07-09",10.649,10.7353,10.5714,10.58,92800.0],["2007-07-10",10.5455,10.5886,10.4074,10.4678,72400.0],["2007-07-11",10.511,10.8216,10.5023,10.649,118700.0],["2007-07-12",10.6663,10.7871,10.6404,10.7785,29700.0],["2007-07-13",10.7871,10.8216,10.7526,10.7957,31600.0],["2007-07-16",10.744,10.7957,10.6663,10.744,111400.0],["2007-07-17",10.744,10.8303,10.7094,10.7267,44400.0],["2007-07-18",10.7008,10.7267,10.5714,10.6922,55300.0],["2007-07-19",10.7871,10.7871,10.6318,10.7785,76600.0],["2007-07-20",10.7526,10.7871,10.5282,10.6231,93100.0],["2007-07-23",10.649,10.9424,10.649,10.7094,56700.0],["2007-07-24",10.6922,10.8475,10.5886,10.7957,69100.0],["2007-07-25",10.3556,10.4937,10.0191,10.3211,307500.0],["2007-07-26",10.0708,10.1571,9.4754,9.6048,281900.0],["2007-07-27",9.579,9.7688,9.4064,9.4064,97600.0],["2007-07-30",9.3977,9.415,9.1475,9.3028,94600.0],["2007-07-31",9.2942,9.3373,9.1302,9.1475,59300.0],["2007-08-01",9.1475,9.4409,8.785,8.8195,130700.0],["2007-08-02",8.9231,9.484,8.8713,9.0008,91600.0],["2007-08-03",9.1992,9.4064,8.3622,8.5606,100500.0],["2007-08-06",8.6297,8.6815,8.2586,8.6038,117400.0],["2007-08-07",8.5779,8.6383,8.1982,8.2759,72100.0],["2007-08-08",8.4657,8.4657,7.62,7.8962,167400.0],["2007-08-09",7.7667,7.9221,7.6286,7.7667,239000.0],["2007-08-10",7.7581,8.3708,7.4906,8.1464,93500.0],["2007-08-13",8.1982,8.5348,7.8444,8.1033,90600.0],["2007-08-14",8.1809,8.1809,7.9307,7.9566,43800.0],["2007-08-15",7.9738,7.9997,7.8099,7.8099,76500.0],["2007-08-16",7.853,7.9652,7.5423,7.7753,109800.0],["2007-08-17",7.9652,8.1809,7.8012,7.8012,53100.0],["2007-08-20",8.6297,9.2079,7.9393,9.1561,242100.0],["2007-08-21",9.1906,9.1906,8.4226,8.4312,138700.0],["2007-08-22",8.4744,9.0439,8.4744,8.7591,52200.0],["2007-08-23",8.8541,8.8541,8.5175,8.6556,59300.0],["2007-08-24",8.6469,9.1043,8.6469,8.9835,121100.0],["2007-08-27",8.9317,8.9317,8.7332,8.7505,53700.0],["2007-08-28",8.5939,8.7418,8.4722,8.533,74300.0],["2007-08-29",8.62,8.6548,8.3069,8.3591,117800.0],["2007-08-30",8.6722,8.9158,8.3504,8.8201,84100.0],["2007-08-31",8.9941,9.0288,8.6896,8.9332,79300.0],["2007-09-04",9.0636,9.629,9.0636,9.4986,86100.0],["2007-09-05",9.4812,9.4812,8.8549,8.8549,135900.0],["2007-09-06",8.8897,9.0201,8.881,8.9593,58400.0],["2007-09-07",8.8201,9.1593,8.794,8.9506,84800.0],["2007-09-10",9.0984,9.1593,8.6113,8.6722,82600.0],["2007-09-11",8.7679,8.7679,8.5417,8.6461,92500.0],["2007-09-12",8.6635,8.6809,8.4896,8.5678,94000.0],["2007-09-13",8.7592,9.4116,8.7592,9.0462,105100.0],["2007-09-14",9.0028,9.0028,8.3939,8.9332,100000.0],["2007-09-17",8.8984,8.8984,8.4461,8.8462,54800.0],["2007-09-18",8.7505,8.968,8.5504,8.9506,69300.0],["2007-09-19",9.0462,9.0462,8.6896,9.0202,81100.0],["2007-09-20",8.8984,8.9158,8.6635,8.8636,57600.0],["2007-09-21",8.8288,9.3072,8.8288,9.2637,93500.0],["2007-09-24",9.1245,9.1854,8.9245,8.9245,49900.0],["2007-09-25",8.9071,9.1158,8.8201,8.8201,50900.0],["2007-09-26",8.9332,9.1593,8.6809,8.8375,63300.0],["2007-09-27",8.6548,8.8636,8.62,8.6809,67600.0],["2007-09-28",8.7331,8.7505,8.533,8.533,39700.0],["2007-10-01",8.5765,8.8027,8.5678,8.7157,54500.0],["2007-10-02",8.6722,8.9158,8.6548,8.8201,59500.0],["2007-10-03",8.8897,8.8897,8.5678,8.6722,39600.0],["2007-10-04",8.6635,8.8375,8.6635,8.6983,33700.0],["2007-10-05",8.7331,8.9854,8.707,8.9593,15500.0],["2007-10-08",9.0028,9.0028,8.62,8.6287,32900.0],["2007-10-09",8.6809,8.9854,8.6809,8.8375,62900.0],["2007-10-10",8.8549,9.0636,8.8549,8.9245,101200.0],["2007-10-11",9.0115,9.0636,8.8375,8.8462,36800.0],["2007-10-12",8.794,8.8984,8.794,8.8897,8200.0],["2007-10-15",8.9506,8.9506,8.6113,8.6113,45600.0],["2007-10-16",8.6374,8.6983,8.4809,8.5243,31700.0],["2007-10-17",8.5939,8.5939,8.3852,8.4461,26300.0],["2007-10-18",8.4461,8.4896,8.2634,8.333,40000.0],["2007-10-19",8.2808,8.6548,8.2808,8.4287,60100.0],["2007-10-22",8.3765,8.4287,8.1503,8.159,31800.0],["2007-10-23",8.2286,8.4896,8.2286,8.4896,11800.0],["2007-10-24",8.4722,8.7157,8.4287,8.6635,40700.0],["2007-10-25",8.6548,8.7157,8.5504,8.707,33300.0],["2007-10-26",8.7505,8.7592,8.6635,8.7592,46400.0],["2007-10-29",8.8375,9.0028,8.6809,8.9941,30500.0],["2007-10-30",8.968,9.0549,8.7679,8.8723,31000.0],["2007-10-31",8.7853,9.2811,8.7157,9.2811,37900.0],["2007-11-01",9.2028,9.2028,8.3678,8.3678,74500.0],["2007-11-02",8.4374,8.8288,8.3504,8.3504,68400.0],["2007-11-05",8.3591,8.5243,8.3504,8.4026,41400.0],["2007-11-06",8.4635,8.4635,8.0372,8.2982,39800.0],["2007-11-07",8.2286,8.4374,8.1329,8.1503,30900.0],["2007-11-08",8.2199,8.2373,7.5675,8.1242,61000.0],["2007-11-09",8.072,8.2634,7.9503,8.2025,89600.0],["2007-11-12",8.1677,8.1851,8.072,8.072,23400.0],["2007-11-13",8.1764,8.2112,8.0981,8.1851,33600.0],["2007-11-14",8.3417,8.5417,8.1242,8.1938,44300.0],["2007-11-15",8.1503,8.2286,7.8459,7.9242,77100.0],["2007-11-16",7.9155,8.3156,7.9068,7.9677,63800.0],["2007-11-19",7.9155,7.9677,7.1761,7.5501,72900.0],["2007-11-20",7.5762,8.5156,7.2283,7.6371,282000.0],["2007-11-21",7.5414,7.9503,7.3675,7.4197,120400.0],["2007-11-23",7.4371,8.1764,7.2544,7.8285,156400.0],["2007-11-26",7.8111,7.9503,7.6632,7.8894,53500.0],["2007-11-27",7.9503,8.1155,7.7589,7.785,72300.0],["2007-11-28",7.1935,7.9677,7.1935,7.8459,51600.0],["2007-11-29",7.8285,7.9416,7.6632,7.6806,42100.0],["2007-11-30",7.698,7.8546,7.5153,7.7415,98800.0],["2007-12-03",7.698,7.9938,7.5501,7.7502,61900.0],["2007-12-04",7.698,7.785,7.6458,7.6806,41600.0],["2007-12-05",7.7415,7.9155,7.5936,7.6632,82800.0],["2007-12-06",7.6806,7.8111,7.5675,7.8111,86200.0],["2007-12-07",7.8633,7.872,7.7415,7.7676,64400.0],["2007-12-10",7.8198,8.1938,7.7415,8.0459,181500.0],["2007-12-11",8.2373,8.2547,7.8981,7.9155,68900.0],["2007-12-12",8.1349,8.2577,8.0295,8.0559,45700.0],["2007-12-13",7.9242,8.3718,7.9242,7.9769,42300.0],["2007-12-14",7.8891,8.091,7.7926,7.8628,36600.0],["2007-12-17",7.7926,7.8453,7.3275,7.3275,71100.0],["2007-12-18",7.424,7.4767,6.8975,7.0818,233700.0],["2007-12-19",7.0993,7.4591,7.073,7.3538,138900.0],["2007-12-20",7.5381,7.74,7.3977,7.6785,102900.0],["2007-12-21",7.7224,7.8453,7.6083,7.8453,127200.0],["2007-12-24",7.8716,8.2051,7.8716,8.2051,37100.0],["2007-12-26",8.1875,8.2226,8.0734,8.1261,67300.0],["2007-12-27",8.2577,8.3367,7.9418,8.1261,34200.0],["2007-12-28",8.2138,8.2138,7.933,8.1348,60400.0],["2007-12-31",8.091,8.2665,7.7926,8.2665,43800.0],["2008-01-02",8.2226,8.2577,7.8716,8.1348,72800.0],["2008-01-03",8.1261,8.1261,7.7575,7.9506,31000.0],["2008-01-04",7.7575,8.0559,7.7312,7.933,44900.0],["2008-01-07",7.8453,7.8453,7.3187,7.5469,62000.0],["2008-01-08",7.3012,7.5732,7.0818,7.4153,58200.0],["2008-01-09",7.0993,7.5644,6.9238,7.1081,75400.0],["2008-01-10",7.0642,7.4065,6.9238,7.0993,65600.0],["2008-01-11",7.0204,7.3889,6.8449,7.0204,40800.0],["2008-01-14",6.8449,7.231,6.7132,7.0993,68300.0],["2008-01-15",7.0291,7.0291,6.8098,7.0204,40400.0],["2008-01-16",7.0116,7.3275,6.7571,7.0467,96900.0],["2008-01-17",7.0467,7.2661,6.722,6.8887,39700.0],["2008-01-18",6.722,7.0993,6.7132,7.0028,41400.0],["2008-01-22",6.8185,7.2047,6.6957,6.7132,84100.0],["2008-01-23",6.6869,7.0906,6.5377,6.88,51100.0],["2008-01-24",6.9063,7.1344,6.8273,7.1081,45800.0],["2008-01-25",7.1344,7.1432,6.9414,7.0204,34000.0],["2008-01-28",7.0116,7.503,6.9765,7.1959,68500.0],["2008-01-29",7.2661,7.4153,7.0291,7.2047,46000.0],["2008-01-30",7.2047,7.582,7.0642,7.3275,25000.0],["2008-01-31",7.2836,7.4591,7.1696,7.4153,32900.0],["2008-02-01",7.4591,7.6259,7.1695,7.5118,26100.0],["2008-02-04",7.4767,8.1875,7.3714,7.5557,48500.0],["2008-02-05",7.4416,7.7487,7.3626,7.3626,15200.0],["2008-02-06",7.3538,7.5293,7.2661,7.4065,32400.0],["2008-02-07",7.3977,7.8102,7.2924,7.4153,27500.0],["2008-02-08",7.424,7.424,7.1696,7.3012,22800.0],["2008-02-11",7.3451,7.9593,7.3012,7.582,44900.0],["2008-02-12",7.582,8.1173,7.5557,7.6698,56200.0],["2008-02-13",8.0997,8.2577,7.9769,8.1612,46400.0],["2008-02-14",8.1963,8.1963,7.8189,7.9857,27300.0],["2008-02-15",7.933,8.1612,7.74,7.8804,15700.0],["2008-02-19",7.9944,8.7755,7.9506,8.4946,68100.0],["2008-02-20",8.4771,8.714,8.2138,8.3718,28700.0],["2008-02-21",8.7842,8.8193,8.4069,8.5561,83400.0],["2008-02-22",8.5561,8.7842,8.363,8.5034,23300.0],["2008-02-25",8.5034,9.1002,8.2577,9.0212,36100.0],["2008-02-26",9.0826,9.1002,8.5912,8.8983,48000.0],["2008-02-27",9.1177,9.1177,8.4946,8.9159,28500.0],["2008-02-28",8.9334,8.951,8.4069,8.7667,17700.0],["2008-02-29",8.6965,8.7316,8.3367,8.5473,26500.0],["2008-03-03",8.5297,8.5297,7.9681,8.0559,52300.0],["2008-03-04",8.0032,8.6877,7.9155,8.2489,36400.0],["2008-03-05",8.5297,8.5297,7.7751,8.1173,56800.0],["2008-03-06",8.2051,8.3893,8.0646,8.2138,11400.0],["2008-03-07",7.8891,8.2314,7.7663,7.8804,24500.0],["2008-03-10",7.9242,8.1875,7.8365,7.8365,39800.0],["2008-03-11",8.0559,8.0559,7.1783,7.8891,29700.0],["2008-03-12",7.8804,8.4244,7.854,8.2138,7700.0],["2008-03-13",8.1349,8.2402,7.9067,7.9857,11500.0],["2008-03-14",8.7228,8.7228,7.4591,7.6522,22900.0],["2008-03-17",7.5469,7.5469,7.0028,7.3363,28700.0],["2008-03-18",7.5206,7.5206,7.0642,7.3889,38800.0],["2008-03-19",7.5469,7.5644,7.3977,7.4591,7400.0],["2008-03-20",7.6434,7.9418,7.2398,7.3889,15500.0],["2008-03-24",7.4153,8.2226,7.4153,8.0295,57900.0],["2008-03-25",8.1085,8.6087,7.4942,8.6087,53300.0],["2008-03-26",8.4771,8.8632,8.2226,8.7579,35400.0],["2008-03-27",8.6702,8.9334,8.5034,8.7842,46200.0],["2008-03-28",8.8193,9.0826,8.5473,8.6702,13600.0],["2008-03-31",8.7404,8.872,8.442,8.5385,17400.0],["2008-04-01",8.7316,9.1177,7.9242,8.5648,50700.0],["2008-04-02",8.6614,9.0212,8.5736,8.5736,21100.0],["2008-04-03",8.6351,8.9773,8.4946,8.7579,18500.0],["2008-04-04",8.6175,8.6789,8.5561,8.6789,7700.0],["2008-04-07",8.1787,8.9246,7.9681,8.714,34500.0],["2008-04-08",8.363,8.8544,8.2753,8.7842,21000.0],["2008-04-09",8.3893,8.8632,8.3893,8.7404,17800.0],["2008-04-10",8.6263,8.7842,8.5648,8.7053,36700.0],["2008-04-11",8.8457,9.065,8.6877,8.9422,21000.0],["2008-04-14",9.0306,9.0306,8.7211,8.898,21200.0],["2008-04-15",8.6238,9.2429,8.5707,8.8095,28400.0],["2008-04-16",8.5796,8.951,8.3054,8.4911,78300.0],["2008-04-17",8.6061,8.8095,8.5972,8.668,19700.0],["2008-04-18",8.8803,9.0218,8.7741,8.8272,14300.0],["2008-04-21",8.9157,8.9953,8.7122,8.7122,11900.0],["2008-04-22",8.3673,8.8449,8.3673,8.7741,13100.0],["2008-04-23",9.1456,9.1456,8.4823,8.7565,13600.0],["2008-04-24",8.8626,8.9245,8.6503,8.7476,6800.0],["2008-04-25",8.6857,8.9068,8.6857,8.7918,13000.0],["2008-04-28",8.9157,8.9776,8.7564,8.7741,9000.0],["2008-04-29",8.8803,9.1899,8.7564,8.9157,19800.0],["2008-04-30",9.0483,9.066,8.5176,8.8803,18300.0],["2008-05-01",8.8891,9.5613,8.8891,9.3756,57600.0],["2008-05-02",9.5525,9.9859,9.3756,9.8267,34000.0],["2008-05-05",10.1009,10.6758,10.1009,10.4104,124600.0],["2008-05-06",10.5254,10.72,10.1893,10.6139,146400.0],["2008-05-07",10.5431,10.9942,10.4635,10.6227,140800.0],["2008-05-08",10.7819,10.9677,10.1539,10.3132,132200.0],["2008-05-09",10.4104,11.0473,10.3574,10.7908,81300.0],["2008-05-12",11.2949,11.6399,10.9942,11.4807,160800.0],["2008-05-13",11.6399,11.8345,11.2772,11.4984,112600.0],["2008-05-14",11.3834,11.3834,10.1716,10.8173,530000.0],["2008-05-15",10.7908,10.9058,10.4193,10.6404,138700.0],["2008-05-16",10.5873,10.7908,10.2335,10.5254,347300.0],["2008-05-19",10.3574,10.8792,10.3397,10.6404,137400.0],["2008-05-20",10.4547,10.6227,10.437,10.4724,138800.0],["2008-05-21",11.9318,11.9406,10.9677,11.1711,407800.0],["2008-05-22",11.1446,11.3126,11.0119,11.1623,139400.0],["2008-05-23",11.1623,11.4276,11.1003,11.2065,106900.0],["2008-05-27",11.2065,11.4099,11.1269,11.3215,112800.0],["2008-05-28",11.4365,11.578,11.1888,11.3922,174200.0],["2008-05-29",11.4718,11.5957,11.2772,11.5426,137000.0],["2008-05-30",11.578,11.7549,11.4188,11.5072,151100.0],["2008-06-02",11.5337,11.693,11.4011,11.4895,166000.0],["2008-06-03",11.5249,11.9318,11.4453,11.8079,263000.0],["2008-06-04",11.6576,11.861,11.578,11.6222,80100.0],["2008-06-05",11.631,11.9406,11.631,11.9406,143900.0],["2008-06-06",11.9406,12.1617,11.578,12.1529,170000.0],["2008-06-09",12.1617,12.1617,11.7637,11.8787,173000.0],["2008-06-10",11.8787,12.0291,11.8079,12.0202,109300.0],["2008-06-11",12.1715,12.2249,11.5932,11.5932,168500.0],["2008-06-12",11.9401,12.0024,11.7266,11.8512,110500.0],["2008-06-13",11.8423,12.2249,11.7444,12.1092,184200.0],["2008-06-16",12.1359,12.4117,12.127,12.3138,195100.0],["2008-06-17",12.3494,12.6697,12.3316,12.3939,185200.0],["2008-06-18",12.4295,12.5274,11.8868,12.2693,105200.0],["2008-06-19",12.1003,12.4562,11.9757,12.3939,187400.0],["2008-06-20",12.3672,12.3672,11.9135,12.0291,100800.0],["2008-06-23",12.0736,12.4562,11.9757,12.3049,104400.0],["2008-06-24",12.2427,12.3227,12.0113,12.1893,170300.0],["2008-06-25",12.1893,12.4473,12.0647,12.1715,124700.0],["2008-06-26",12.2782,12.2782,11.6109,11.7444,180000.0],["2008-06-27",11.9135,12.1003,11.6999,12.0736,2092700.0],["2008-06-30",12.0736,12.6608,11.949,12.4028,394500.0],["2008-07-01",12.4562,12.643,12.3672,12.4295,391700.0],["2008-07-02",12.3761,12.4295,11.5754,11.602,250200.0],["2008-07-03",11.5665,11.7266,11.1216,11.433,146800.0],["2008-07-07",11.2817,12.0024,11.1305,11.8067,374000.0],["2008-07-08",11.78,12.216,11.4775,12.1181,291200.0],["2008-07-09",12.0736,12.5807,12.0202,12.127,294200.0],["2008-07-10",12.0202,12.4829,12.0202,12.3227,146200.0],["2008-07-11",12.1715,12.2782,12.0113,12.2515,205000.0],["2008-07-14",12.4117,12.5985,12.038,12.4562,295700.0],["2008-07-15",12.2249,12.4918,11.78,12.1003,279200.0],["2008-07-16",12.1003,12.8744,12.1003,12.6163,586800.0],["2008-07-17",12.8477,13.0434,12.4651,12.9722,379600.0],["2008-07-18",12.9633,13.2302,12.8032,12.9277,261500.0],["2008-07-21",13.2036,13.3459,12.99,13.3459,410500.0],["2008-07-22",13.1235,13.7196,12.99,13.4171,482800.0],["2008-07-23",13.4883,13.7018,13.1146,13.1324,320200.0],["2008-07-24",13.3993,13.4438,12.8477,12.9633,307100.0],["2008-07-25",13.1858,13.1858,12.4562,13.0167,313700.0],["2008-07-28",12.9455,13.4794,12.6875,13.2036,226800.0],["2008-07-29",11.1305,12.8121,8.9062,11.8423,560200.0],["2008-07-30",11.1394,11.78,10.9525,11.7088,286500.0],["2008-07-31",11.175,11.9401,11.175,11.8512,270700.0],["2008-08-01",11.9757,12.732,10.7568,12.4295,365000.0],["2008-08-04",12.5452,13.5772,12.4117,13.2036,477800.0],["2008-08-05",13.2036,13.5505,13.0078,13.168,313300.0],["2008-08-06",13.2658,14.1823,13.168,13.942,283200.0],["2008-08-07",13.1947,13.9687,13.168,13.6662,536100.0],["2008-08-08",13.5683,14.4848,13.5683,14.3335,340400.0],["2008-08-11",14.2801,15.1254,14.2445,15.0275,346200.0],["2008-08-12",15.0542,15.1165,14.725,14.9118,272000.0],["2008-08-13",14.9474,15.0809,14.7072,14.9474,212800.0],["2008-08-14",15.0453,15.0898,14.7962,15.0186,154400.0],["2008-08-15",15.1254,15.4546,14.8496,15.1076,179200.0],["2008-08-18",15.1076,15.1343,14.814,14.9296,203400.0],["2008-08-19",14.9118,15.0275,14.6627,14.9296,144000.0],["2008-08-20",14.894,15.1165,14.2356,15.0364,151300.0],["2008-08-21",14.8665,15.0185,14.7235,14.7861,148100.0],["2008-08-22",14.1424,14.7682,13.9905,14.5715,127800.0],["2008-08-25",14.6609,15.3046,14.5358,15.0096,261900.0],["2008-08-26",15.0096,15.1973,14.6431,14.7503,121000.0],["2008-08-27",14.7771,15.1616,14.7146,15.0006,139400.0],["2008-08-28",15.1169,15.1973,14.7414,15.0453,194200.0],["2008-08-29",14.9649,14.9649,14.5268,14.6788,106700.0],["2008-09-02",15.0006,15.4208,14.1782,14.4017,245000.0],["2008-09-03",14.3749,14.7056,14.1871,14.2497,126600.0],["2008-09-04",14.1424,14.1424,12.9088,13.5703,162900.0],["2008-09-05",13.1948,13.5435,12.6227,13.0071,207600.0],["2008-09-08",13.016,13.8474,12.4439,13.4183,247600.0],["2008-09-09",13.4541,14.1693,13.1323,13.168,260300.0],["2008-09-10",13.2842,13.8742,12.6138,13.5703,99800.0],["2008-09-11",13.4183,13.9905,13.3021,13.9368,203700.0],["2008-09-12",13.8296,14.8218,13.7044,14.1782,298200.0],["2008-09-15",13.5256,14.2229,13.4541,13.6955,147300.0],["2008-09-16",13.4273,14.3033,12.5065,13.1859,217700.0],["2008-09-17",13.0518,13.177,10.799,11.3086,358800.0],["2008-09-18",11.4784,12.8998,11.4516,12.6942,248500.0],["2008-09-19",13.5971,14.9559,12.6048,13.3379,365300.0],["2008-09-22",13.472,13.4898,12.5869,13.2395,159500.0],["2008-09-23",13.177,13.3021,11.7824,12.1847,132700.0],["2008-09-24",12.3009,12.4797,11.6662,12.1847,100900.0],["2008-09-25",12.2472,12.6048,11.6572,12.3188,109800.0],["2008-09-26",12.1489,12.1489,11.6572,12.0684,73200.0],["2008-09-29",11.9344,12.1847,11.1834,11.2371,157100.0],["2008-09-30",11.246,11.7287,11.1745,11.4874,150900.0],["2008-10-01",11.3443,11.8986,10.8258,11.7198,151800.0],["2008-10-02",11.836,11.836,10.7454,10.9331,187600.0],["2008-10-03",11.0851,11.4427,10.7275,10.7275,98200.0],["2008-10-06",11.3443,11.7466,10.7275,11.6572,300200.0],["2008-10-07",11.845,11.8897,10.7365,11.0136,246000.0],["2008-10-08",10.9063,11.0851,10.1911,10.7275,265600.0],["2008-10-09",10.8616,10.9957,9.3329,9.3598,178900.0],["2008-10-10",9.2435,9.2435,7.3215,8.6982,285000.0],["2008-10-13",8.7876,8.8502,7.6612,8.2244,375700.0],["2008-10-14",8.439,8.9306,7.6076,8.3585,219400.0],["2008-10-15",8.2959,8.2959,7.5897,7.5987,295100.0],["2008-10-16",7.6881,8.5194,7.3036,7.9294,348000.0],["2008-10-17",7.849,8.3049,7.4914,7.5897,227000.0],["2008-10-20",7.7238,8.0635,7.4824,7.7864,297300.0],["2008-10-21",7.688,8.1797,7.688,7.9473,187400.0],["2008-10-22",7.84,7.8579,7.4914,7.7417,286000.0],["2008-10-23",7.8221,8.0635,7.4288,7.6255,87400.0],["2008-10-24",7.0712,7.1159,6.7047,6.9014,161100.0],["2008-10-27",6.8924,7.2589,6.4276,6.6242,253500.0],["2008-10-28",6.7315,6.812,6.1415,6.4007,214400.0],["2008-10-29",6.4633,6.803,6.1504,6.4097,375100.0],["2008-10-30",6.6153,6.6153,6.2577,6.4633,398000.0],["2008-10-31",6.4454,6.7673,6.2845,6.4454,341100.0],["2008-11-03",6.5795,6.9371,6.4454,6.7494,284700.0],["2008-11-04",5.6677,6.0163,4.291,4.6396,605500.0],["2008-11-05",4.4609,4.6486,3.7189,3.8083,622900.0],["2008-11-06",3.7457,3.9066,3.3434,3.5222,783500.0],["2008-11-07",3.6027,3.6027,2.959,3.0842,352300.0],["2008-11-10",2.9948,3.0395,1.922,2.0025,1116600.0],["2008-11-11",2.0114,2.1813,1.8684,1.9846,660000.0],["2008-11-12",2.0114,2.0561,1.5734,1.6091,548900.0],["2008-11-13",1.6181,1.6896,1.3946,1.5108,772900.0],["2008-11-14",1.5465,1.5912,1.4303,1.4303,430400.0],["2008-11-17",1.4303,1.8505,1.4303,1.484,683100.0],["2008-11-18",1.4303,1.5019,1.3499,1.4125,319000.0],["2008-11-19",1.4303,1.4303,1.2337,1.2337,382700.0],["2008-11-20",1.2068,1.2068,0.894,0.894,250600.0],["2008-11-21",1.1621,1.1621,0.7509,0.8671,444300.0],["2008-11-24",0.9834,1.2158,0.9476,1.1621,367600.0],["2008-11-25",1.2426,1.475,1.0728,1.0906,331100.0],["2008-11-26",1.1532,1.3856,0.9923,0.9923,544400.0],["2008-11-28",1.3231,1.3231,1.037,1.2515,214600.0],["2008-12-01",1.2515,1.3052,1.1174,1.1264,315100.0],["2008-12-02",1.1443,1.2694,1.1174,1.2605,241200.0],["2008-12-03",1.2962,1.2962,1.1174,1.1443,232600.0],["2008-12-04",1.1264,1.189,1.0102,1.0191,588300.0],["2008-12-05",1.0459,1.2068,0.894,1.2068,202400.0],["2008-12-08",1.1979,1.4929,1.1621,1.4125,439100.0],["2008-12-09",1.4482,1.6449,1.3678,1.6359,438500.0],["2008-12-10",1.6538,2.065,1.6449,1.9667,315100.0],["2008-12-11",1.8952,2.0203,1.8505,1.8863,261400.0],["2008-12-12",1.7879,2.1455,1.7879,2.1097,206300.0],["2008-12-15",2.074,2.1366,1.931,1.9667,187100.0],["2008-12-16",1.9935,2.1097,1.9041,2.0829,180000.0],["2008-12-17",2.0561,2.0919,1.9131,2.074,86200.0],["2008-12-18",2.0203,2.1097,1.9488,2.0114,162300.0],["2008-12-19",2.0472,2.2707,1.7879,2.0472,276800.0],["2008-12-22",2.0293,2.074,1.8237,1.8952,99600.0],["2008-12-23",1.8594,2.1366,1.8147,1.931,120400.0],["2008-12-24",1.931,1.931,1.8237,1.8594,24800.0],["2008-12-26",1.8684,1.8863,1.8326,1.8773,32300.0],["2008-12-29",1.8863,1.8952,1.7879,1.8147,140100.0],["2008-12-30",1.8058,1.8326,1.7879,1.8326,146300.0],["2008-12-31",1.8416,2.0472,1.8416,2.0472,130800.0],["2009-01-02",2.0472,2.0561,1.9131,1.9935,88900.0],["2009-01-05",2.0382,2.1723,1.922,2.0025,169900.0],["2009-01-06",2.074,2.512,2.074,2.512,247200.0],["2009-01-07",2.521,2.8517,2.5031,2.7713,347600.0],["2009-01-08",2.6998,2.7534,2.512,2.6282,161100.0],["2009-01-09",2.664,2.7176,2.4226,2.664,141500.0],["2009-01-12",2.6014,2.7176,2.2617,2.3243,242000.0],["2009-01-13",2.2707,2.4137,2.2349,2.369,112700.0],["2009-01-14",2.3243,2.3243,2.1276,2.1366,109800.0],["2009-01-15",2.1276,2.1455,1.8237,2.1276,158100.0],["2009-01-16",2.1455,2.2975,2.0203,2.1902,79400.0],["2009-01-20",2.1544,2.1723,1.8773,1.9041,106100.0],["2009-01-21",1.9041,2.0203,1.7879,1.9399,89400.0],["2009-01-22",1.9041,1.9488,1.8505,1.8505,55800.0],["2009-01-23",1.8416,1.9935,1.7879,1.8237,105600.0],["2009-01-26",1.8147,2.065,1.6985,1.7164,177300.0],["2009-01-27",1.6985,1.6985,1.4482,1.475,224300.0],["2009-01-28",1.5376,1.7343,1.5376,1.6806,108000.0],["2009-01-29",1.7075,1.779,1.5197,1.5287,37000.0],["2009-01-30",1.5376,1.6628,1.5019,1.5197,73800.0],["2009-02-02",1.4572,1.5108,1.4572,1.475,48100.0],["2009-02-03",1.4929,1.5823,1.4929,1.5108,83000.0],["2009-02-04",1.5108,1.5734,1.4303,1.4661,58000.0],["2009-02-05",1.4661,1.4661,1.3588,1.4393,84000.0],["2009-02-06",1.4393,1.484,1.4214,1.4482,49900.0],["2009-02-09",1.475,1.5376,1.475,1.5197,58100.0],["2009-02-10",1.5197,1.5197,1.3409,1.3946,155300.0],["2009-02-11",1.3946,1.4482,1.332,1.3409,45400.0],["2009-02-12",1.3678,1.4214,1.3409,1.3409,58300.0],["2009-02-13",1.3499,1.3499,1.2605,1.2784,57600.0],["2009-02-17",1.2605,1.2962,1.1174,1.1174,82800.0],["2009-02-18",1.1264,1.1711,1.0638,1.0817,110200.0],["2009-02-19",1.1264,1.1353,1.0817,1.0817,32300.0],["2009-02-20",1.0728,1.0996,1.0638,1.0638,58700.0],["2009-02-23",1.0817,1.0817,0.9387,0.9655,132300.0],["2009-02-24",0.9029,1.1711,0.894,0.9208,95900.0],["2009-02-25",0.9208,1.037,0.894,0.9029,84200.0],["2009-02-26",0.9029,0.9744,0.894,0.9029,62800.0],["2009-02-27",0.9029,1.1174,0.8493,0.8493,109100.0],["2009-03-02",0.8582,1.1085,0.742,0.742,103100.0],["2009-03-03",0.7509,0.9655,0.742,0.9387,117900.0],["2009-03-04",0.9834,1.1085,0.9834,1.0638,71200.0],["2009-03-05",1.0549,1.0549,0.8046,0.8135,72200.0],["2009-03-06",0.885,0.9297,0.8046,0.8314,107100.0],["2009-03-09",0.8135,0.9029,0.7688,0.7956,68200.0],["2009-03-10",0.8046,1.0012,0.8046,1.0012,50600.0],["2009-03-11",1.0012,1.1532,0.9655,0.9655,83800.0],["2009-03-12",0.9476,1.0281,0.894,1.0012,94100.0],["2009-03-13",0.9923,0.9923,0.9118,0.9476,49800.0],["2009-03-16",0.9655,0.9923,0.8135,0.8671,79600.0],["2009-03-17",0.8671,0.894,0.8224,0.8493,54900.0],["2009-03-18",0.8761,0.9118,0.8403,0.9118,118600.0],["2009-03-19",0.9565,0.9834,0.9118,0.9297,117100.0],["2009-03-20",0.9387,0.9744,0.9118,0.9565,210600.0],["2009-03-23",0.9655,1.3409,0.9655,1.2694,244800.0],["2009-03-24",1.2515,1.2515,1.1174,1.1174,64800.0],["2009-03-25",1.1353,1.1979,1.0728,1.1621,35600.0],["2009-03-26",1.2068,1.3052,1.1621,1.2247,97000.0],["2009-03-27",1.2247,1.3231,1.1711,1.2247,63700.0],["2009-03-30",1.1621,1.2068,1.0817,1.0996,66700.0],["2009-03-31",1.1532,1.1979,1.0728,1.1264,88900.0],["2009-04-01",1.1085,1.1532,1.0996,1.1443,50000.0],["2009-04-02",1.1532,1.3052,1.1532,1.1711,87000.0],["2009-04-03",1.1711,1.2515,1.1711,1.2515,45700.0],["2009-04-06",1.2515,1.2605,1.2068,1.2515,67600.0],["2009-04-07",1.2337,1.2515,1.0996,1.1353,113300.0],["2009-04-08",1.1353,1.1353,1.0459,1.0549,59100.0],["2009-04-09",1.0728,1.2158,1.0728,1.2068,60500.0],["2009-04-13",1.2247,1.2605,1.1353,1.2068,66100.0],["2009-04-14",1.2426,1.2426,1.1174,1.1174,55800.0],["2009-04-15",1.1353,1.1979,1.1353,1.1443,20300.0],["2009-04-16",1.1711,1.189,1.1353,1.1621,57800.0],["2009-04-17",1.1711,1.2515,1.1353,1.1979,90000.0],["2009-04-20",1.18,1.18,1.0728,1.0817,40900.0],["2009-04-21",1.0728,1.18,1.0728,1.1353,45600.0],["2009-04-22",1.1174,1.2337,1.1085,1.1979,58600.0],["2009-04-23",1.1621,1.1621,1.1174,1.1264,44700.0],["2009-04-24",1.1174,1.1621,1.0728,1.0996,101000.0],["2009-04-27",1.0728,1.1353,1.0459,1.0459,61300.0],["2009-04-28",1.037,1.1174,1.0281,1.0996,56700.0],["2009-04-29",1.1353,1.1979,1.0817,1.189,40200.0],["2009-04-30",1.2426,1.2426,1.1621,1.1711,85100.0],["2009-05-01",1.1443,1.18,1.1443,1.1621,78700.0],["2009-05-04",1.1711,1.2694,1.1621,1.2605,111300.0],["2009-05-05",1.2426,1.5465,1.2426,1.4393,205900.0],["2009-05-06",1.5019,1.5287,1.3856,1.475,184000.0],["2009-05-07",1.4393,1.4929,1.3588,1.3588,102000.0],["2009-05-08",1.4393,1.475,1.3767,1.4214,148200.0],["2009-05-11",1.475,1.6449,1.4303,1.4929,254800.0],["2009-05-12",1.5734,1.8237,1.5734,1.627,153600.0],["2009-05-13",1.6091,1.6449,1.3231,1.3231,152800.0],["2009-05-14",1.3231,1.3231,1.18,1.2158,67800.0],["2009-05-15",1.2515,1.2515,1.1353,1.18,112100.0],["2009-05-18",1.2426,1.5555,1.2426,1.4661,166600.0],["2009-05-19",1.5555,1.6091,1.4482,1.4572,108000.0],["2009-05-20",1.5197,1.5197,1.3409,1.3499,103600.0],["2009-05-21",1.3409,1.3499,1.2605,1.2605,83400.0],["2009-05-22",1.2784,1.3231,1.2694,1.2784,56100.0],["2009-05-26",1.2694,1.3409,1.2605,1.3409,102000.0],["2009-05-27",1.3409,1.3409,1.2605,1.3141,52200.0],["2009-05-28",1.332,1.3499,1.2873,1.3141,59000.0],["2009-05-29",1.3141,1.3767,1.2605,1.3767,98400.0],["2009-06-01",1.4214,1.4572,1.3856,1.4482,100700.0],["2009-06-02",1.3856,1.4035,1.3856,1.3946,49200.0],["2009-06-03",1.3946,1.475,1.3946,1.4125,64500.0],["2009-06-04",1.4303,1.5197,1.3856,1.5197,87400.0],["2009-06-05",1.5197,1.5823,1.484,1.5287,95600.0],["2009-06-08",1.484,1.6091,1.484,1.5644,58500.0],["2009-06-09",1.5823,1.5823,1.5019,1.5108,27800.0],["2009-06-10",1.5555,1.6002,1.475,1.4929,67200.0],["2009-06-11",1.5465,1.5555,1.4929,1.5108,81800.0],["2009-06-12",1.5019,1.5108,1.4572,1.5108,39000.0],["2009-06-15",1.475,1.5376,1.4572,1.5287,55300.0],["2009-06-16",1.5644,1.5734,1.4393,1.4393,47600.0],["2009-06-17",1.4482,1.4482,1.3678,1.3946,44500.0],["2009-06-18",1.3856,1.4929,1.3856,1.3946,51500.0],["2009-06-19",1.4214,1.5197,1.4214,1.5019,127900.0],["2009-06-22",1.5197,1.5376,1.4214,1.4214,73500.0],["2009-06-23",1.3856,1.475,1.3588,1.4303,82300.0],["2009-06-24",1.4482,1.6091,1.3946,1.484,104900.0],["2009-06-25",1.4929,1.5823,1.475,1.5823,64300.0],["2009-06-26",1.5734,1.5734,1.2873,1.2873,3876000.0],["2009-06-29",1.3409,1.484,1.3409,1.4661,224900.0],["2009-06-30",1.5108,1.5108,1.3946,1.5019,99100.0],["2009-07-01",1.4393,1.5197,1.4125,1.484,59800.0],["2009-07-02",1.4661,1.5555,1.4035,1.475,49400.0],["2009-07-06",1.4035,1.4393,1.3767,1.4035,77200.0],["2009-07-07",1.3499,1.3678,1.2962,1.2962,219300.0],["2009-07-08",1.2962,1.4661,1.1532,1.1621,170100.0],["2009-07-09",1.2068,1.2605,1.18,1.2068,53800.0],["2009-07-10",1.2515,1.4125,1.2426,1.3052,148700.0],["2009-07-13",1.2784,1.3409,1.2515,1.2784,39400.0],["2009-07-14",1.2605,1.332,1.2605,1.3141,68300.0],["2009-07-15",1.3141,1.5108,1.3141,1.5108,122800.0],["2009-07-16",1.4661,1.5019,1.4125,1.5019,37700.0],["2009-07-17",1.5019,1.5823,1.4035,1.4393,131200.0],["2009-07-20",1.4393,1.5465,1.4393,1.484,58800.0],["2009-07-21",1.7432,1.7432,1.4303,1.4303,44200.0],["2009-07-22",1.4482,1.5465,1.4303,1.5108,51600.0],["2009-07-23",1.5376,1.627,1.5197,1.627,136100.0],["2009-07-24",1.6359,2.4137,1.5197,2.4137,308700.0],["2009-07-27",2.3958,2.4137,2.0203,2.074,293000.0],["2009-07-28",2.1008,2.1008,1.7969,1.9757,144100.0],["2009-07-29",1.9667,2.0025,1.931,1.931,41500.0],["2009-07-30",1.9756,2.0472,1.8773,1.922,37700.0],["2009-07-31",1.922,2.3332,1.9041,2.2349,108600.0],["2009-08-03",2.6372,2.6819,2.2438,2.5746,213000.0],["2009-08-04",2.5746,2.807,2.4137,2.7266,172800.0],["2009-08-05",2.6551,2.9769,2.1097,2.9143,246600.0],["2009-08-06",2.9143,3.1289,2.6908,3.1289,249000.0],["2009-08-07",3.1736,3.5758,2.7087,3.0395,405700.0],["2009-08-10",3.0573,3.4507,2.7713,3.4417,230700.0],["2009-08-11",3.4328,3.4328,3.0037,3.4239,174200.0],["2009-08-12",3.3881,3.4417,3.1467,3.2451,64000.0],["2009-08-13",3.3166,3.3166,3.111,3.254,53500.0],["2009-08-14",3.2004,3.2004,3.0305,3.102,55200.0],["2009-08-17",2.9679,2.9948,2.7892,2.9054,66000.0],["2009-08-18",2.9858,3.0842,2.9143,3.0842,62400.0],["2009-08-19",3.0484,3.111,2.9411,3.0037,31000.0],["2009-08-20",2.959,3.102,2.8607,3.0842,27300.0],["2009-08-21",3.0931,3.2272,3.0037,3.0305,86100.0],["2009-08-24",3.0126,3.3076,2.959,3.1736,102500.0],["2009-08-25",3.2361,3.2451,3.0931,3.1467,23400.0],["2009-08-26",3.1378,3.1378,2.9054,3.0395,64200.0],["2009-08-27",3.0663,3.0663,2.8785,2.9232,98800.0],["2009-08-28",2.9411,3.0305,2.8785,2.9948,60300.0],["2009-08-31",3.0305,3.1199,2.959,3.0305,60200.0],["2009-09-01",2.9679,2.9769,2.8249,2.8607,74200.0],["2009-09-02",2.816,2.8696,2.7802,2.8607,36900.0],["2009-09-03",2.9501,2.9858,2.8428,2.8696,31000.0],["2009-09-04",2.9054,2.9054,2.816,2.8607,23700.0],["2009-09-08",2.9501,2.9501,2.8607,2.8875,20300.0],["2009-09-09",2.8428,3.2183,2.8428,3.1825,108200.0],["2009-09-10",3.1825,3.3881,2.9143,3.3523,138100.0],["2009-09-11",3.3613,3.8619,3.3166,3.6474,188500.0],["2009-09-14",3.6474,3.8172,3.4864,3.7814,84600.0],["2009-09-15",3.8172,3.9245,3.6742,3.8977,89800.0],["2009-09-16",3.9245,4.0675,3.6921,3.996,99200.0],["2009-09-17",4.0228,4.2016,3.9334,3.9692,65100.0],["2009-09-18",3.9692,4.3089,3.5848,4.3089,191600.0],["2009-09-21",4.2463,4.3178,4.0407,4.1837,67100.0],["2009-09-22",4.2016,4.2821,3.9513,4.2642,57400.0],["2009-09-23",4.2552,4.2552,3.9424,4.0049,70900.0],["2009-09-24",4.0496,4.0496,3.7814,3.9334,68300.0],["2009-09-25",3.9066,4.0049,3.7189,3.7993,37000.0],["2009-09-28",3.7904,4.1212,3.7904,4.1122,53900.0],["2009-09-29",4.0854,4.1569,3.7189,4.148,48400.0],["2009-09-30",4.1033,4.2195,3.9513,4.148,38400.0],["2009-10-01",4.1748,4.1748,3.9602,4.0318,69300.0],["2009-10-02",3.9334,3.9334,3.7278,3.7367,26600.0],["2009-10-05",3.7189,3.9602,3.5848,3.9334,79400.0],["2009-10-06",3.8887,4.6039,3.8887,4.3089,172400.0],["2009-10-07",4.2463,4.434,3.9871,4.3178,35400.0],["2009-10-08",4.3268,4.595,4.2821,4.4162,43500.0],["2009-10-09",4.3893,4.4251,4.0765,4.1748,40400.0],["2009-10-12",4.1658,4.5324,3.996,4.4609,61900.0],["2009-10-13",4.3804,4.3804,4.2374,4.3804,16200.0],["2009-10-14",4.3983,4.5592,4.3178,4.5592,43500.0],["2009-10-15",4.443,4.6128,4.443,4.5592,41800.0],["2009-10-16",4.5234,4.595,4.5234,4.5771,27800.0],["2009-10-19",4.5771,4.6933,4.5413,4.6754,53400.0],["2009-10-20",4.586,4.7201,4.586,4.6933,43300.0],["2009-10-21",4.6128,4.738,4.6039,4.6218,33900.0],["2009-10-22",4.6039,4.6754,4.6039,4.6575,19400.0],["2009-10-23",4.6754,4.6754,4.586,4.6486,39400.0],["2009-10-26",4.6128,4.6128,4.3983,4.4162,48500.0],["2009-10-27",4.3804,4.4698,4.2821,4.3089,33700.0],["2009-10-28",4.2821,4.3178,3.9155,3.9334,109800.0],["2009-10-29",3.9424,4.2642,3.7189,4.148,29200.0],["2009-10-30",4.1569,4.1927,3.9781,3.9781,30300.0],["2009-11-02",3.6474,3.9334,3.5937,3.6474,42100.0],["2009-11-03",3.5848,3.9692,3.4149,3.9692,52100.0],["2009-11-04",3.9781,4.5681,3.9781,3.9871,41100.0],["2009-11-05",4.0228,4.2463,3.701,3.9602,53600.0],["2009-11-06",3.9155,4.0049,3.7904,3.9155,25000.0],["2009-11-09",3.9245,4.139,3.6384,3.701,45600.0],["2009-11-10",3.6384,3.9066,3.5401,3.6831,26800.0],["2009-11-11",3.6831,3.7099,3.6116,3.6474,11100.0],["2009-11-12",3.5848,3.6295,3.5311,3.558,32300.0],["2009-11-13",3.5401,3.5758,3.4596,3.5758,27200.0],["2009-11-16",3.5311,3.7546,3.5311,3.7099,27500.0],["2009-11-17",3.7189,3.7189,3.6205,3.6652,4000.0],["2009-11-18",3.6116,3.6474,3.549,3.549,20400.0],["2009-11-19",3.549,3.7546,3.4686,3.4864,16000.0],["2009-11-20",3.5311,3.5311,3.4328,3.4864,7200.0],["2009-11-23",3.4417,3.6921,3.397,3.5222,34800.0],["2009-11-24",3.4417,3.5758,3.4149,3.5758,18500.0],["2009-11-25",3.5758,3.5758,3.4417,3.5669,8900.0],["2009-11-27",3.406,3.5222,3.406,3.5222,2300.0],["2009-11-30",3.4328,3.5311,3.3255,3.4149,16400.0],["2009-12-01",3.4328,3.6205,3.3166,3.5848,33800.0],["2009-12-02",3.5758,3.6652,3.4864,3.5848,19100.0],["2009-12-03",3.4954,3.7189,3.4954,3.5937,16700.0],["2009-12-04",3.5758,3.7367,3.5311,3.6474,55100.0],["2009-12-07",3.701,3.7189,3.5311,3.6116,47800.0],["2009-12-08",3.5758,3.6027,3.4775,3.5848,21300.0],["2009-12-09",3.5848,3.5848,3.5133,3.5758,20900.0],["2009-12-10",3.5758,3.5758,3.4596,3.5669,20000.0],["2009-12-11",3.4328,3.5669,3.4239,3.5669,2000.0],["2009-12-14",3.5669,3.5848,3.5222,3.5758,13300.0],["2009-12-15",3.5758,3.6652,3.4864,3.6563,24100.0],["2009-12-16",3.6116,3.6652,3.5222,3.5848,20400.0],["2009-12-17",3.6205,3.6205,3.4954,3.5848,11800.0],["2009-12-18",3.6295,3.7814,3.5401,3.7814,22600.0],["2009-12-21",3.6295,3.6384,3.5222,3.5848,19400.0],["2009-12-22",3.5758,3.5937,3.558,3.5758,10500.0],["2009-12-23",3.558,3.7278,3.4864,3.6652,29500.0],["2009-12-24",3.6027,3.6027,3.4864,3.4864,5300.0],["2009-12-28",3.4954,3.7189,3.4954,3.6742,16000.0],["2009-12-29",3.5937,3.6742,3.5043,3.6027,11100.0],["2009-12-30",3.558,3.6384,3.558,3.6384,6100.0],["2009-12-31",3.5848,3.7546,3.4954,3.5401,24400.0],["2010-01-04",3.5133,3.6384,3.4864,3.5222,19400.0],["2010-01-05",3.5133,3.6742,3.5133,3.6742,22300.0],["2010-01-06",3.701,3.844,3.6295,3.6831,50600.0],["2010-01-07",3.6027,3.7099,3.5222,3.5401,23900.0],["2010-01-08",3.5758,3.6921,3.549,3.6384,11000.0],["2010-01-11",3.7099,3.7993,3.6474,3.6921,14600.0],["2010-01-12",3.6027,3.6384,3.5043,3.5848,8800.0],["2010-01-13",3.5669,3.6384,3.5669,3.5848,7900.0],["2010-01-14",3.6116,3.6563,3.5937,3.6563,6400.0],["2010-01-15",3.6027,3.7278,3.5937,3.7278,17800.0],["2010-01-19",3.7099,3.8261,3.6831,3.7099,35800.0],["2010-01-20",3.7189,3.8798,3.6831,3.8619,16800.0],["2010-01-21",3.853,3.8798,3.7457,3.7814,6800.0],["2010-01-22",3.7636,3.8798,3.7636,3.7636,7500.0],["2010-01-25",3.7546,3.7725,3.6384,3.7546,19600.0],["2010-01-26",3.7367,3.7814,3.4149,3.5758,21300.0],["2010-01-27",3.549,3.549,3.5133,3.549,3200.0],["2010-01-28",3.5848,3.6027,3.5222,3.549,8200.0],["2010-01-29",3.5401,3.558,3.5043,3.549,7300.0],["2010-02-01",3.5401,3.5401,3.397,3.4596,19000.0],["2010-02-02",3.5133,3.5133,3.3881,3.4417,9900.0],["2010-02-03",3.3702,3.3702,3.2004,3.2898,25500.0],["2010-02-04",3.263,3.263,3.0842,3.102,19200.0],["2010-02-05",3.0931,3.0931,2.8964,2.9054,24300.0],["2010-02-08",2.959,3.0663,2.8964,3.0216,29000.0],["2010-02-09",3.0216,3.102,2.8696,3.0752,31800.0],["2010-02-10",2.9232,3.1378,2.9232,3.0931,19900.0],["2010-02-11",2.9948,3.1199,2.9948,3.1199,4900.0],["2010-02-12",3.0573,3.1289,3.0573,3.102,3100.0],["2010-02-16",2.9858,3.1289,2.9858,3.1289,10400.0],["2010-02-17",3.0931,3.1736,3.0931,3.1289,22300.0],["2010-02-18",3.1289,3.1289,3.1199,3.1199,6100.0],["2010-02-19",3.111,3.3792,3.0931,3.3792,18100.0],["2010-02-22",3.406,3.4239,3.3702,3.4239,7400.0],["2010-02-23",3.397,3.4239,3.2987,3.3076,31500.0],["2010-02-24",3.111,3.2987,3.111,3.2093,11600.0],["2010-02-25",3.1557,3.2361,3.111,3.2361,5000.0],["2010-02-26",3.2987,3.3613,3.1557,3.1736,5800.0],["2010-03-01",3.2093,3.2808,3.1646,3.254,7800.0],["2010-03-02",3.254,3.2987,3.254,3.2808,8300.0],["2010-03-03",3.263,3.397,3.263,3.3792,10400.0],["2010-03-04",3.3792,3.397,3.3345,3.3345,7700.0],["2010-03-05",3.3255,3.6921,3.3166,3.6474,43200.0],["2010-03-08",3.6474,3.6831,3.5401,3.6027,144100.0],["2010-03-09",3.6027,3.7546,3.6027,3.7278,37000.0],["2010-03-10",3.7546,3.8977,3.6295,3.8977,22200.0],["2010-03-11",3.8172,3.8261,3.7099,3.7993,12500.0],["2010-03-12",3.7725,3.9334,3.7636,3.9334,40100.0],["2010-03-15",3.9781,4.0496,3.9155,3.9781,13000.0],["2010-03-16",3.9781,3.9871,3.8172,3.9513,16000.0],["2010-03-17",3.996,4.1837,3.9871,3.9871,10700.0],["2010-03-18",4.0049,4.1569,3.8708,4.1569,98700.0],["2010-03-19",4.0675,4.1033,3.6116,3.7099,219300.0],["2010-03-22",3.701,4.0496,3.6831,3.9424,55800.0],["2010-03-23",3.9692,4.139,3.9155,4.0586,23500.0],["2010-03-24",4.0765,4.2463,4.0765,4.2463,21000.0],["2010-03-25",4.3268,4.4162,4.2195,4.291,36600.0],["2010-03-26",4.291,4.3089,4.2284,4.2731,5300.0],["2010-03-29",4.2552,4.3893,4.0765,4.3893,19100.0],["2010-03-30",4.3893,4.5145,4.3893,4.5145,78600.0],["2010-03-31",4.6486,5.1134,4.4787,4.9168,221800.0],["2010-04-01",5.033,5.033,4.6486,5.0241,31300.0],["2010-04-05",5.0509,6.1773,5.0509,5.9895,163000.0],["2010-04-06",5.918,5.9895,5.8465,5.9001,50600.0],["2010-04-07",5.9001,5.9806,5.8376,5.8554,51800.0],["2010-04-08",5.8197,6.1504,5.7929,6.1326,34400.0],["2010-04-09",6.1862,6.2309,6.1147,6.1683,38400.0],["2010-04-12",6.213,6.2577,5.9001,5.9627,43400.0],["2010-04-13",5.8733,6.07,5.6677,6.07,38400.0],["2010-04-14",6.0968,6.1862,6.0253,6.0879,36300.0],["2010-04-15",6.0253,6.365,6.0253,6.3114,33500.0],["2010-04-16",6.2845,6.2845,6.1415,6.1951,16000.0],["2010-04-19",6.213,6.222,5.9359,6.0163,31200.0],["2010-04-20",6.0163,6.0968,5.8644,6.0342,39600.0],["2010-04-21",6.0342,6.2398,6.0163,6.2398,26100.0],["2010-04-22",6.213,6.213,6.0342,6.1683,22200.0],["2010-04-23",6.1683,6.2398,6.1415,6.1415,41700.0],["2010-04-26",6.1683,6.2398,6.061,6.1862,40600.0],["2010-04-27",6.1683,6.3918,6.1683,6.2577,38700.0],["2010-04-28",6.3203,6.4365,6.1683,6.4097,26000.0],["2010-04-29",6.4365,6.5706,6.4276,6.5438,28400.0],["2010-04-30",6.5706,6.6958,6.4365,6.4365,34000.0],["2010-05-03",6.4454,6.6421,6.4365,6.4365,24400.0],["2010-05-04",6.3561,6.3918,6.1951,6.3024,21400.0],["2010-05-05",6.2756,6.2756,6.1236,6.1326,21700.0],["2010-05-06",6.1326,6.2577,5.0687,5.6409,123500.0],["2010-05-07",5.6677,5.9716,5.5425,5.8197,44100.0],["2010-05-10",6.5885,6.7047,5.8912,6.0789,73000.0],["2010-05-11",6.0521,6.0789,5.9895,6.0521,13100.0],["2010-05-12",5.9359,6.213,5.8823,6.1236,54700.0],["2010-05-13",6.1683,6.2845,6.0968,6.213,38600.0],["2010-05-14",6.0432,6.5438,5.9895,6.356,45100.0],["2010-05-17",6.3829,6.5885,6.2756,6.3471,77100.0],["2010-05-18",6.5706,6.6689,6.0163,6.2398,66500.0],["2010-05-19",6.1683,6.2398,5.9359,6.0432,27300.0],["2010-05-20",5.8912,6.0432,5.6677,5.9448,53400.0],["2010-05-21",5.9091,5.9806,5.4085,5.8107,59300.0],["2010-05-24",5.8554,6.0789,5.6945,5.6945,30600.0],["2010-05-25",5.5425,5.5425,5.0687,5.3101,116900.0],["2010-05-26",5.2207,5.5604,5.185,5.2565,37500.0],["2010-05-27",5.2833,5.6319,5.0777,5.4263,90900.0],["2010-05-28",5.3638,5.7213,5.3638,5.5336,79700.0],["2010-06-01",5.6051,5.6141,5.4532,5.471,40600.0],["2010-06-02",5.5247,5.8018,5.3638,5.4532,251000.0],["2010-06-03",5.5157,5.5157,5.3727,5.4442,36200.0],["2010-06-04",5.3012,5.3638,5.1492,5.185,77900.0],["2010-06-07",5.185,5.3191,5.033,5.1939,54100.0],["2010-06-08",5.2833,5.471,5.1313,5.2565,83400.0],["2010-06-09",5.3101,5.3816,5.1581,5.1939,50100.0],["2010-06-10",5.2475,5.2654,5.1224,5.1581,60900.0],["2010-06-11",5.0956,5.2297,5.0956,5.2297,31800.0],["2010-06-14",5.185,5.3012,5.1224,5.1224,40500.0],["2010-06-15",5.1671,5.185,5.1224,5.1492,27100.0],["2010-06-16",5.0062,5.2297,4.9168,4.9436,56100.0],["2010-06-17",4.9436,5.0777,4.9436,4.9883,31000.0],["2010-06-18",5.0062,5.0866,5.0062,5.033,128300.0],["2010-06-21",5.176,5.1939,5.0241,5.0241,22200.0],["2010-06-22",5.1224,5.1224,4.8631,4.9525,70800.0],["2010-06-23",4.9525,4.9525,4.8363,4.8453,21900.0],["2010-06-24",4.8184,4.8274,4.6128,4.6933,19200.0],["2010-06-25",4.6933,4.9794,4.6665,4.9257,87700.0],["2010-06-28",4.9794,5.0866,4.881,4.881,23500.0],["2010-06-29",4.7201,4.8542,4.7022,4.7469,29700.0],["2010-06-30",4.6486,4.6486,4.4698,4.4698,21000.0],["2010-07-01",4.4519,4.5413,4.3357,4.4966,63500.0],["2010-07-02",4.5503,4.5503,4.2999,4.3268,53200.0],["2010-07-06",4.3357,4.3357,3.9334,3.9871,43200.0],["2010-07-07",3.9066,4.3357,3.8619,4.291,60400.0],["2010-07-08",4.4072,4.4609,4.3536,4.434,61300.0],["2010-07-09",4.434,4.4698,4.3625,4.4519,19500.0],["2010-07-12",4.443,4.5324,4.3893,4.4966,21000.0],["2010-07-13",4.595,4.7469,4.5592,4.7201,72500.0],["2010-07-14",4.7469,4.8453,4.6933,4.738,27900.0],["2010-07-15",4.8095,4.8184,4.6486,4.7112,12900.0],["2010-07-16",4.6575,4.6754,4.4251,4.4609,22700.0],["2010-07-19",4.5056,4.8006,4.2642,4.6665,64000.0],["2010-07-20",4.6486,4.7648,4.5234,4.729,47400.0],["2010-07-21",4.8631,4.9078,4.7469,4.7559,31700.0],["2010-07-22",4.8453,5.1403,4.8006,4.9972,46600.0],["2010-07-23",4.9704,5.185,4.9078,5.185,44800.0],["2010-07-26",5.1671,5.2028,4.9972,5.1045,51900.0],["2010-07-27",5.176,5.185,5.033,5.0598,143800.0],["2010-07-28",5.0419,5.1403,4.9078,5.0151,19300.0],["2010-07-29",5.0687,5.2297,5.0598,5.2297,32600.0],["2010-07-30",5.1403,5.3548,5.1134,5.2654,83600.0],["2010-08-02",5.3012,5.4085,5.3012,5.3906,79600.0],["2010-08-03",5.3995,5.4263,5.2028,5.2297,56400.0],["2010-08-04",5.1313,5.328,5.0956,5.2028,32000.0],["2010-08-05",5.1313,5.2297,5.1313,5.185,35300.0],["2010-08-06",5.1403,5.176,5.1403,5.1581,28700.0],["2010-08-09",5.1492,5.3012,5.1134,5.2744,115700.0],["2010-08-10",5.3191,5.3816,5.1403,5.1581,83500.0],["2010-08-11",5.5604,5.5783,5.1403,5.2297,166100.0],["2010-08-12",5.9091,5.9091,5.3012,5.4442,297300.0],["2010-08-13",5.4085,5.7213,5.3727,5.7213,120200.0],["2010-08-16",5.7213,6.4723,5.471,6.3203,287300.0],["2010-08-17",6.3382,7.3662,6.1236,6.9461,546400.0],["2010-08-18",7.098,7.1606,6.5795,6.9014,565500.0],["2010-08-19",6.9192,6.9192,6.4454,6.5259,129800.0],["2010-08-20",6.5795,6.8656,6.4901,6.5438,131600.0],["2010-08-23",6.9818,7.5271,6.7852,6.9282,602200.0],["2010-08-24",6.7226,6.9908,6.5617,6.5706,258100.0],["2010-08-25",6.5259,6.5885,6.3561,6.5706,112700.0],["2010-08-26",6.5348,6.6153,6.2488,6.2577,167400.0],["2010-08-27",6.2667,6.6421,5.9985,6.5259,232900.0],["2010-08-30",6.4723,6.9103,6.4633,6.6153,153000.0],["2010-08-31",6.6153,6.7583,6.5259,6.6153,74600.0],["2010-09-01",6.6689,7.5093,6.6689,7.4646,483000.0],["2010-09-02",7.4556,7.8758,7.393,7.5629,254100.0],["2010-09-03",7.6702,7.7417,7.2947,7.5361,112300.0],["2010-09-07",7.4377,8.2334,7.3394,7.6255,562200.0],["2010-09-08",7.7596,8.1261,7.6612,7.6612,253100.0],["2010-09-09",7.8132,7.8221,7.5361,7.6612,68900.0],["2010-09-10",7.7417,8.1171,7.6612,7.8668,155900.0],["2010-09-13",8.0725,8.0725,7.9026,7.9384,164900.0],["2010-09-14",7.9652,7.9831,7.4556,7.4824,141300.0],["2010-09-15",7.4199,7.4199,6.9371,7.1427,211100.0],["2010-09-16",7.0802,7.2321,6.9639,7.0444,71800.0],["2010-09-17",7.0533,7.2321,7.0533,7.2232,89300.0],["2010-09-20",7.1427,7.7596,7.1249,7.5808,308500.0],["2010-09-21",7.5808,7.6791,7.402,7.4199,89900.0],["2010-09-22",7.5093,7.697,6.8835,6.955,196300.0],["2010-09-23",6.8209,7.1964,6.7047,7.1338,84400.0],["2010-09-24",7.1874,7.4646,7.1874,7.3305,52500.0],["2010-09-27",7.3126,7.4556,7.3126,7.4556,56100.0],["2010-09-28",7.3841,7.4109,7.2858,7.3126,36100.0],["2010-09-29",7.25,7.3305,7.1159,7.3215,62500.0],["2010-09-30",7.3573,7.5361,7.3036,7.3752,67800.0],["2010-10-01",7.4109,7.7327,7.4109,7.5361,142900.0],["2010-10-04",7.4824,7.5093,7.1785,7.1785,97000.0],["2010-10-05",7.2679,7.402,7.1338,7.3483,144500.0],["2010-10-06",7.3573,7.5271,7.1696,7.2589,122200.0],["2010-10-07",7.2679,7.8937,7.2232,7.3573,343600.0],["2010-10-08",7.4109,7.6612,7.2947,7.5718,108200.0],["2010-10-11",7.5987,7.7774,7.393,7.4109,102100.0],["2010-10-12",7.4646,7.5271,7.1606,7.4914,99900.0],["2010-10-13",7.5003,7.5093,7.2947,7.3483,92600.0],["2010-10-14",7.3126,7.4467,7.2321,7.402,69100.0],["2010-10-15",7.4556,7.4824,7.3215,7.4735,64700.0],["2010-10-18",7.5093,7.6791,7.4377,7.6076,160000.0],["2010-10-19",7.5987,8.2602,7.3483,7.545,769100.0],["2010-10-20",7.5361,7.7685,7.402,7.5718,102100.0],["2010-10-21",7.5987,7.7506,7.2589,7.3305,182600.0],["2010-10-22",7.3215,7.4646,7.2232,7.3662,124700.0],["2010-10-25",7.2768,7.4377,7.107,7.3483,127000.0],["2010-10-26",7.2321,7.393,7.2053,7.3752,46800.0],["2010-10-27",7.3841,7.393,7.1874,7.3841,32700.0],["2010-10-28",7.4199,7.5093,7.3752,7.4556,40400.0],["2010-10-29",7.402,7.545,7.3483,7.4377,31200.0],["2010-11-01",7.4377,7.697,7.4377,7.6702,81300.0],["2010-11-02",7.7327,7.9384,7.7327,7.8668,76600.0],["2010-11-03",7.8668,8.0456,7.697,8.0188,87100.0],["2010-11-04",8.2244,8.439,7.8043,7.9831,209300.0],["2010-11-05",7.9562,8.0725,7.688,8.0456,106200.0],["2010-11-08",8.0456,8.7608,8.0456,8.7161,367000.0],["2010-11-09",8.7608,8.8949,8.5552,8.6535,173700.0],["2010-11-10",8.6714,8.7787,8.4926,8.734,59100.0],["2010-11-11",8.6893,8.877,8.5105,8.7966,55000.0],["2010-11-12",8.6803,8.7787,8.3675,8.4122,67900.0],["2010-11-15",8.9396,8.9396,8.6625,8.8413,150200.0],["2010-11-16",8.8234,8.8413,8.6356,8.7429,94500.0],["2010-11-17",8.7697,8.877,8.7697,8.8055,47200.0],["2010-11-18",8.9396,9.1631,8.8323,9.0558,181800.0],["2010-11-19",9.0111,9.0111,8.8502,8.9485,56500.0],["2010-11-22",8.9307,8.9307,8.8502,8.8502,67600.0],["2010-11-23",8.8055,8.9575,8.3228,8.9485,145200.0],["2010-11-24",8.9932,9.1541,8.7876,9.0469,226100.0],["2010-11-26",8.9664,9.1631,8.6893,9.0826,28900.0],["2010-11-29",9.0916,9.0916,8.8949,8.9485,55200.0],["2010-11-30",8.9485,8.9843,8.9038,8.9396,77100.0],["2010-12-01",9.1631,9.1631,8.9217,8.9843,63100.0],["2010-12-02",9.0111,9.1631,8.8949,9.0647,54500.0],["2010-12-03",9.0111,9.1452,9.0111,9.0379,119100.0],["2010-12-06",9.0826,9.1541,8.9843,9.0647,213600.0],["2010-12-07",9.1631,9.1631,8.9396,8.9396,52700.0],["2010-12-08",8.9396,8.9932,8.8055,8.8413,38500.0],["2010-12-09",8.9396,8.9396,8.5284,8.6714,93800.0],["2010-12-10",8.7161,8.8234,8.6088,8.7966,65600.0],["2010-12-13",8.7161,8.9128,8.5999,8.7519,69500.0],["2010-12-14",8.8055,8.8055,8.6356,8.6356,48700.0],["2010-12-15",8.6356,8.8144,8.4032,8.4211,139300.0],["2010-12-16",8.5105,9.771,8.5105,9.7084,479900.0],["2010-12-17",9.8336,9.8336,9.476,9.4849,156500.0],["2010-12-20",9.5654,10.2716,9.3955,10.0034,285200.0],["2010-12-21",10.0749,10.3252,9.9229,10.2448,346800.0],["2010-12-22",10.3252,10.4683,10.2448,10.2716,223500.0],["2010-12-23",10.2448,10.4593,10.1107,10.1375,146800.0],["2010-12-27",10.1911,10.361,10.1554,10.2895,88500.0],["2010-12-28",10.3342,10.3431,10.0749,10.2984,109000.0],["2010-12-29",10.3789,10.8974,10.2001,10.8258,128400.0],["2010-12-30",10.8527,11.2549,10.8527,11.1924,93500.0],["2010-12-31",11.2013,11.246,10.9331,11.0493,81700.0],["2011-01-03",11.246,12.2383,11.094,11.7556,498800.0],["2011-01-04",12.1489,12.1489,11.4874,11.7019,219600.0],["2011-01-05",11.7645,12.131,11.6393,11.9969,118500.0],["2011-01-06",12.0685,12.1757,11.8539,12.1489,85400.0],["2011-01-07",12.1489,12.5601,12.0148,12.3545,219600.0],["2011-01-10",12.5154,13.3647,12.426,13.177,347300.0],["2011-01-11",13.4273,13.8921,12.721,12.7926,316700.0],["2011-01-12",13.1054,13.3647,12.8015,13.016,125900.0],["2011-01-13",13.0876,13.4362,13.0697,13.2664,138900.0],["2011-01-14",13.3379,13.4451,12.8462,13.3379,128400.0],["2011-01-18",13.5077,13.6776,13.2395,13.4809,171200.0],["2011-01-19",13.4809,13.4809,11.9344,12.3813,470800.0],["2011-01-20",12.1757,12.4082,11.7645,12.2204,220800.0],["2011-01-21",12.3366,12.3366,11.4516,11.693,217200.0],["2011-01-24",11.7645,11.8807,11.5768,11.7466,167400.0],["2011-01-25",11.6572,11.8092,11.6215,11.8092,88900.0],["2011-01-26",11.9075,12.283,11.7287,12.1757,122000.0],["2011-01-27",12.2383,12.426,11.5768,12.0863,120300.0],["2011-01-28",12.1131,12.14,11.4695,11.5857,119900.0],["2011-01-31",11.5768,11.7913,11.4159,11.7198,100700.0],["2011-02-01",11.7287,12.3545,11.7287,11.9522,84900.0],["2011-02-02",11.9969,12.2651,11.9969,12.0774,77200.0],["2011-02-03",12.0416,12.1668,11.7734,12.0774,162300.0],["2011-02-04",12.1489,12.2204,11.9969,12.2204,27400.0],["2011-02-07",12.2025,12.2294,12.0327,12.14,87800.0],["2011-02-08",12.1578,12.6495,12.0595,12.5154,120700.0],["2011-02-09",12.5601,12.6942,12.2562,12.3903,57500.0],["2011-02-10",12.3545,12.6048,11.8003,12.4886,30800.0],["2011-02-11",12.4886,12.6048,12.14,12.4886,38400.0],["2011-02-14",12.426,12.873,12.426,12.5512,87900.0],["2011-02-15",12.4707,12.5244,12.2025,12.3366,106000.0],["2011-02-16",12.3635,12.3992,12.2204,12.3545,55300.0],["2011-02-17",12.3635,12.4082,12.2383,12.3366,32100.0],["2011-02-18",12.3277,12.4171,11.7377,11.8986,68000.0],["2011-02-22",11.6215,11.6572,11.0851,11.2192,125400.0],["2011-02-23",11.2371,11.3443,10.5219,10.7365,141200.0],["2011-02-24",10.6918,10.951,10.4504,10.5577,102200.0],["2011-02-25",10.6381,10.9689,10.4057,10.9242,167900.0],["2011-02-28",10.951,11.1834,10.8348,10.951,77700.0],["2011-03-01",10.9421,11.6394,10.9421,11.5589,109600.0],["2011-03-02",11.5768,12.131,11.4784,11.5589,104000.0],["2011-03-03",11.6662,11.8807,11.5589,11.7287,56200.0],["2011-03-04",11.8271,12.5065,11.7019,12.4797,119000.0],["2011-03-07",12.5869,13.2932,12.578,12.9267,229300.0],["2011-03-08",12.8551,13.2664,12.8373,13.1144,86000.0],["2011-03-09",13.0339,13.3915,13.0339,13.2038,167400.0],["2011-03-10",12.0327,12.9267,9.4313,12.5154,733600.0],["2011-03-11",12.5154,12.9624,12.1221,12.8551,167200.0],["2011-03-14",12.9535,13.1948,12.7389,13.0876,121000.0],["2011-03-15",12.4886,13.0697,12.3992,12.9177,176500.0],["2011-03-16",12.9445,13.2127,12.5869,12.7926,225100.0],["2011-03-17",12.9982,13.1412,12.6495,12.873,272800.0],["2011-03-18",13.177,13.472,12.9267,13.3736,308300.0],["2011-03-21",13.5435,14.1067,13.5167,13.8832,456800.0],["2011-03-22",13.8921,14.0083,13.4898,13.9636,275700.0],["2011-03-23",13.9636,14.0173,13.7849,13.8027,205300.0],["2011-03-24",14.0173,15.0543,13.8653,14.8844,632100.0],["2011-03-25",15.0096,15.3314,14.8844,15.0006,296300.0],["2011-03-28",15.0185,15.537,15.0096,15.0632,344600.0],["2011-03-29",15.09,15.5549,15.0632,15.4476,231000.0],["2011-03-30",15.6353,16.6276,15.4744,16.5651,369600.0],["2011-03-31",16.7528,16.9584,16.0466,16.3237,277400.0],["2011-04-01",16.4846,16.4846,16.0913,16.2254,221100.0],["2011-04-04",16.2701,16.7796,16.1896,16.6723,220900.0],["2011-04-05",16.717,17.316,16.6455,16.9227,145800.0],["2011-04-06",16.9852,16.9852,15.5728,15.9572,314200.0],["2011-04-07",15.9572,16.279,15.6532,16.1538,167400.0],["2011-04-08",16.2254,16.2254,15.4566,15.6711,111100.0],["2011-04-11",15.6711,15.9661,15.5549,15.5996,112700.0],["2011-04-12",15.4119,15.537,14.5894,14.9291,244800.0],["2011-04-13",15.0185,15.2509,14.7861,14.9917,114800.0],["2011-04-14",14.7861,14.9202,14.4821,14.8218,104300.0],["2011-04-15",14.8218,15.0543,14.509,15.0185,83100.0],["2011-04-18",14.7503,14.7682,13.9279,14.1156,199200.0],["2011-04-19",14.214,14.5894,14.0352,14.5358,116600.0],["2011-04-20",14.7771,14.7771,14.3123,14.5268,98600.0],["2011-04-21",14.6341,14.8487,14.4911,14.8397,106300.0],["2011-04-25",14.8397,15.1437,14.6162,14.9649,109900.0],["2011-04-26",15.0632,16.0198,14.8755,15.8588,185600.0],["2011-04-27",15.9393,16.0466,15.5102,15.9572,81000.0],["2011-04-28",15.9125,15.9482,15.4476,15.6532,84000.0],["2011-04-29",15.6532,15.7873,15.4923,15.6711,55000.0],["2011-05-02",16.3058,17.0657,16.1538,16.9942,516300.0],["2011-05-03",16.8422,17.3339,16.6634,16.8333,280000.0],["2011-05-04",16.7886,16.9316,16.2879,16.3416,250400.0],["2011-05-05",16.0913,16.1091,15.4655,15.7873,266500.0],["2011-05-06",16.0376,16.0913,15.7337,15.8767,137000.0],["2011-05-09",15.9393,16.4757,15.8052,15.9304,175000.0],["2011-05-10",15.2956,16.1985,14.8844,16.0287,217500.0],["2011-05-11",15.8678,15.8678,15.1973,15.537,108900.0],["2011-05-12",15.3403,15.537,14.5268,15.4119,199700.0],["2011-05-13",15.4834,15.4834,14.6967,14.795,158000.0],["2011-05-16",14.7235,14.9828,14.0888,14.1424,153000.0],["2011-05-17",13.9905,14.2497,13.9279,14.1156,94900.0],["2011-05-18",14.1156,14.1156,13.1859,13.6686,249800.0],["2011-05-19",13.8474,14.1961,13.7133,14.0888,122100.0],["2011-05-20",14.0352,14.1693,13.4094,13.4362,87300.0],["2011-05-23",13.1948,13.1948,12.4976,12.5154,279700.0],["2011-05-24",12.5869,12.6227,12.14,12.2651,196000.0],["2011-05-25",12.1936,12.5601,12.0953,12.4082,173900.0],["2011-05-26",12.3813,12.8373,12.3277,12.6316,126000.0],["2011-05-27",12.6406,12.9982,12.6227,12.873,100900.0],["2011-05-31",13.0339,13.2127,12.73,12.9713,354200.0],["2011-06-01",13.0071,13.2217,12.5154,12.5601,127000.0],["2011-06-02",12.5065,12.5065,11.5589,11.6125,365100.0],["2011-06-03",11.4695,11.8181,11.2549,11.6751,134000.0],["2011-06-06",11.6036,11.8271,11.2996,11.3265,196100.0],["2011-06-07",11.3801,11.7556,11.3443,11.398,104100.0],["2011-06-08",11.3533,11.6751,11.2013,11.4427,184200.0],["2011-06-09",11.5142,11.9522,11.4516,11.7109,149400.0],["2011-06-10",11.7377,11.845,11.2102,11.6572,218300.0],["2011-06-13",11.6662,12.0863,11.389,11.8092,228800.0],["2011-06-14",11.8897,11.9612,11.6304,11.9344,152200.0],["2011-06-15",11.7645,11.9612,11.5142,11.684,231500.0],["2011-06-16",11.7109,11.8181,11.2728,11.6572,90200.0],["2011-06-17",11.8092,11.9701,11.4695,11.5053,69000.0],["2011-06-20",11.4337,11.55,11.1834,11.5321,106000.0],["2011-06-21",11.6215,12.1757,11.5768,12.1489,103100.0],["2011-06-22",12.131,12.4707,11.9165,11.9344,106400.0],["2011-06-23",11.7734,11.8092,11.3175,11.6393,182700.0],["2011-06-24",11.7109,11.8539,11.1656,11.2818,2724200.0],["2011-06-27",11.3533,12.3098,11.1834,12.2294,236900.0],["2011-06-28",12.3456,12.9535,12.2651,12.9535,190000.0],["2011-06-29",13.0339,13.3379,13.0339,13.2485,175700.0],["2011-06-30",13.3379,13.767,13.2127,13.3736,124000.0],["2011-07-01",13.4273,14.2944,13.2127,14.2229,157700.0],["2011-07-05",14.1782,14.5715,13.7402,14.4464,154500.0],["2011-07-06",14.4643,14.4643,13.6061,14.1156,113300.0],["2011-07-07",14.348,14.509,14.1782,14.3033,102800.0],["2011-07-08",14.1246,14.3749,13.4988,14.1603,151500.0],["2011-07-11",13.9815,13.9815,13.2485,13.3379,191300.0],["2011-07-12",13.2127,13.4005,12.8462,12.8551,124200.0],["2011-07-13",12.9803,13.1948,12.7747,12.8998,109800.0],["2011-07-14",12.9088,13.0876,12.0327,12.0595,165900.0],["2011-07-15",12.1668,12.2025,11.8271,12.0684,109800.0],["2011-07-18",11.9969,11.9969,11.2371,11.2907,307100.0],["2011-07-19",11.4963,12.0148,11.4069,12.0059,190600.0],["2011-07-20",12.0506,12.0506,11.4427,11.6483,133300.0],["2011-07-21",11.7645,11.9165,11.6572,11.7287,84600.0],["2011-07-22",11.8003,11.8986,11.5768,11.7019,49100.0],["2011-07-25",11.4874,11.693,11.2907,11.4248,80600.0],["2011-07-26",11.4606,11.4606,11.0493,11.0672,133500.0],["2011-07-27",10.951,11.0046,10.2805,10.3699,199000.0],["2011-07-28",10.3878,10.9242,10.3163,10.5666,113600.0],["2011-07-29",10.3789,10.7365,10.057,10.5308,95100.0],["2011-08-01",10.7901,10.8884,10.4236,10.8348,221600.0],["2011-08-02",10.6649,10.7722,9.9498,9.9766,169900.0],["2011-08-03",10.0392,10.0392,9.3419,9.7889,127700.0],["2011-08-04",9.4938,9.5028,8.5194,8.5641,243200.0],["2011-08-05",8.0456,8.7876,6.7226,6.7673,525000.0],["2011-08-08",6.4633,6.9461,5.0419,5.7213,581500.0],["2011-08-09",5.9091,6.1773,5.3638,6.061,581400.0],["2011-08-10",5.8107,6.3829,5.3816,6.1773,340100.0],["2011-08-11",6.2398,7.0891,6.2309,6.9818,268400.0],["2011-08-12",7.1249,7.2768,6.7047,6.8298,230200.0],["2011-08-15",6.8388,7.402,6.7673,7.3662,219900.0],["2011-08-16",7.2768,7.3215,6.6332,6.8656,263600.0],["2011-08-17",6.9282,7.1249,6.66,6.8656,122800.0],["2011-08-18",6.5259,6.6689,5.8107,5.9538,312200.0],["2011-08-19",5.7392,6.3292,5.6677,5.9001,222900.0],["2011-08-22",6.1236,6.2667,5.5783,5.6409,218000.0],["2011-08-23",5.6766,6.1951,5.5694,6.1773,199000.0],["2011-08-24",6.1594,6.365,5.9627,6.1147,222600.0],["2011-08-25",6.2488,6.5259,5.8733,5.9985,149900.0],["2011-08-26",5.9001,6.2309,5.766,6.213,205700.0],["2011-08-29",6.3024,6.9461,6.3024,6.8924,188000.0],["2011-08-30",6.7941,7.1964,6.6064,7.1785,167200.0],["2011-08-31",7.25,7.4735,6.7583,6.8835,206600.0],["2011-09-01",6.9103,7.1338,6.5617,6.5974,181100.0],["2011-09-02",6.4007,6.4454,6.0879,6.1862,183800.0],["2011-09-06",5.8376,6.5259,5.8107,5.9985,151900.0],["2011-09-07",6.1504,6.4007,6.0789,6.3829,144900.0],["2011-09-08",6.3114,6.4633,5.8197,5.9269,180200.0],["2011-09-09",5.8197,5.9895,5.5336,5.7035,202500.0],["2011-09-12",5.5872,5.775,5.3816,5.5783,142000.0],["2011-09-13",5.6141,5.9627,5.5247,5.8197,213400.0],["2011-09-14",6.0789,6.2488,5.7035,5.9627,176100.0],["2011-09-15",6.0789,6.1147,5.5694,5.6141,292400.0],["2011-09-16",5.6677,5.9448,5.4979,5.9359,276300.0],["2011-09-19",5.7303,5.775,5.4978,5.6677,133800.0],["2011-09-20",5.6677,5.8733,5.4532,5.4532,113400.0],["2011-09-21",5.3548,5.5336,5.0241,5.0419,193200.0],["2011-09-22",4.7916,5.3638,4.5234,4.6486,296000.0],["2011-09-23",4.7022,5.0509,4.5324,4.738,233400.0],["2011-09-26",4.8989,5.0598,4.7916,5.033,271400.0],["2011-09-27",5.2207,5.2654,4.9615,5.0777,197800.0],["2011-09-28",5.0956,5.3191,4.8184,4.8453,312400.0],["2011-09-29",5.0598,5.1045,4.5592,4.8095,252400.0],["2011-09-30",4.7201,4.7827,4.4966,4.5145,240300.0],["2011-10-03",4.4698,4.5949,4.1927,4.2105,311200.0],["2011-10-04",4.1301,4.5413,3.996,4.5324,329300.0],["2011-10-05",4.5234,4.8542,4.4787,4.8006,233900.0],["2011-10-06",4.8095,5.0509,4.586,5.033,239100.0],["2011-10-07",5.0598,5.0777,4.7559,4.8006,154100.0],["2011-10-10",4.9436,5.0419,4.7916,5.033,294700.0],["2011-10-11",4.9704,5.7124,4.9615,5.6856,288200.0],["2011-10-12",5.7929,6.7226,5.766,6.4007,431300.0],["2011-10-13",6.2935,6.6511,6.0968,6.5974,227900.0],["2011-10-14",6.7583,7.0891,6.6153,6.8924,225200.0],["2011-10-17",6.8388,6.9997,6.4186,6.5885,192600.0],["2011-10-18",6.6332,7.1159,6.365,7.0176,139400.0],["2011-10-19",6.9639,6.9639,6.3829,6.4544,173100.0],["2011-10-20",6.4276,6.5974,6.1683,6.5259,149400.0],["2011-10-21",6.7047,6.7226,6.4097,6.7047,185200.0],["2011-10-24",6.7405,7.2768,6.6958,7.1517,153400.0],["2011-10-25",7.0623,7.1785,6.7583,6.9461,124100.0],["2011-10-26",7.1159,7.3036,6.9282,7.1517,141400.0],["2011-10-27",7.5093,8.0456,7.4377,7.9115,257700.0],["2011-10-28",7.8668,8.4211,7.6165,8.0993,223300.0],["2011-10-31",7.8221,8.0635,7.4199,7.9026,259300.0],["2011-11-01",6.6064,6.6332,5.7303,5.9716,818700.0],["2011-11-02",6.4365,6.6153,6.0789,6.517,262500.0],["2011-11-03",6.6511,6.6511,6.2488,6.5527,146600.0],["2011-11-04",6.4186,6.6064,6.3382,6.5795,101200.0],["2011-11-07",6.5795,6.5795,6.1415,6.4186,91500.0],["2011-11-08",6.4812,6.4812,6.1594,6.4454,131800.0],["2011-11-09",6.1594,6.2577,5.8644,5.8733,172700.0],["2011-11-10",6.0521,6.0521,5.48,5.5604,188100.0],["2011-11-11",5.6588,6.213,5.5962,5.9895,343400.0],["2011-11-14",5.9448,6.07,5.7213,5.775,108100.0],["2011-11-15",5.6856,5.9985,5.5962,5.9001,138200.0],["2011-11-16",5.8465,6.0342,5.775,5.7839,103800.0],["2011-11-17",5.775,5.9091,5.5872,5.6319,66800.0],["2011-11-18",5.7303,5.8197,5.6319,5.6677,102600.0],["2011-11-21",5.5872,5.7124,5.3638,5.3727,168200.0],["2011-11-22",5.3906,5.48,5.2297,5.2297,150800.0],["2011-11-23",5.1671,5.176,4.9168,4.9168,88700.0],["2011-11-25",4.9168,5.1045,4.7469,4.7827,68200.0],["2011-11-28",5.0509,5.4085,5.0509,5.2297,131200.0],["2011-11-29",5.2386,5.3816,5.2386,5.2475,49800.0],["2011-11-30",5.5872,5.8912,5.5872,5.8912,136000.0],["2011-12-01",5.8197,5.8197,5.3727,5.4532,107900.0],["2011-12-02",5.5247,5.6766,5.4978,5.5962,118400.0],["2011-12-05",5.7571,5.7571,5.4532,5.5425,143600.0],["2011-12-06",5.5604,5.6051,5.4621,5.5336,81700.0],["2011-12-07",5.48,5.5962,5.3906,5.5157,73000.0],["2011-12-08",5.4263,5.623,5.2386,5.2744,73300.0],["2011-12-09",5.328,5.5336,5.1939,5.48,105100.0],["2011-12-12",5.3459,5.3906,5.0687,5.3638,75400.0],["2011-12-13",5.4532,5.6141,5.2297,5.2833,113700.0],["2011-12-14",5.185,5.2475,4.9615,5.0509,93800.0],["2011-12-15",5.185,5.2386,5.024,5.1581,66000.0],["2011-12-16",5.2207,5.3191,5.0419,5.0777,153000.0],["2011-12-19",5.185,5.2207,4.7559,4.7737,128900.0],["2011-12-20",4.9525,5.0956,4.9078,5.0241,128300.0],["2011-12-21",5.0062,5.1581,4.738,5.1313,60800.0],["2011-12-22",5.185,5.3101,5.0598,5.3012,135600.0],["2011-12-23",5.2922,5.4442,5.2207,5.3012,66400.0],["2011-12-27",5.2654,5.4532,5.2297,5.4263,45600.0],["2011-12-28",5.3995,5.4532,5.2207,5.2475,83400.0],["2011-12-29",5.2833,5.4532,5.185,5.4442,55900.0],["2011-12-30",5.4174,5.4442,5.2386,5.3638,93500.0],["2012-01-03",5.5783,5.6409,5.2475,5.3548,112300.0],["2012-01-04",5.2922,5.3906,5.2386,5.2565,66500.0],["2012-01-05",5.1939,5.2833,5.0956,5.1939,102700.0],["2012-01-06",5.1939,5.1939,4.9347,5.0777,94100.0],["2012-01-09",5.3191,5.4442,5.2386,5.3638,242500.0],["2012-01-10",5.5783,5.5872,5.3727,5.5425,248700.0],["2012-01-11",5.5336,5.766,5.5336,5.7303,194300.0],["2012-01-12",5.7303,6.2041,5.7303,6.1773,191700.0],["2012-01-13",6.0968,6.7941,5.9359,6.6779,255500.0],["2012-01-17",6.7583,6.7941,6.2667,6.2935,214900.0],["2012-01-18",6.3024,6.517,6.2577,6.3471,91500.0],["2012-01-19",6.3829,6.7047,6.3203,6.6689,81600.0],["2012-01-20",6.6421,6.6421,6.3918,6.5259,92400.0],["2012-01-23",6.4991,6.5617,6.4365,6.4723,55700.0],["2012-01-24",6.3918,6.4991,6.3114,6.4544,56500.0],["2012-01-25",6.4365,6.6064,6.2667,6.4901,94400.0],["2012-01-26",6.5438,6.6064,6.3829,6.5885,66400.0],["2012-01-27",6.5438,6.812,6.4633,6.6958,78900.0],["2012-01-30",6.6332,7.1159,6.5974,7.0355,132100.0],["2012-01-31",7.0623,7.1517,6.812,6.9818,135900.0],["2012-02-01",7.098,7.5987,7.0444,7.4824,190600.0],["2012-02-02",7.5271,8.1171,7.3841,7.992,247200.0],["2012-02-03",8.2244,8.3138,8.0099,8.0903,202400.0],["2012-02-06",7.9831,8.3317,7.9741,8.1172,150900.0],["2012-02-07",8.1261,8.2334,7.9831,8.1797,113000.0],["2012-02-08",8.1797,8.3675,7.8668,8.3496,153500.0],["2012-02-09",8.4032,8.6625,8.3228,8.4926,152200.0],["2012-02-10",8.3585,8.3675,7.8668,8.1887,189400.0],["2012-02-13",8.3138,9.2078,8.3049,9.0826,252900.0],["2012-02-14",9.0469,9.1094,8.6803,8.9396,136500.0],["2012-02-15",8.9932,9.0469,8.5462,8.5552,122000.0],["2012-02-16",8.5284,9.0469,8.4479,9.0201,133500.0],["2012-02-17",8.9932,9.0379,8.6535,8.7072,123600.0],["2012-02-21",8.7519,8.9396,8.4747,8.6625,164200.0],["2012-02-22",8.5999,8.7519,8.43,8.4479,129400.0],["2012-02-23",8.5016,8.725,8.3764,8.6356,99400.0],["2012-02-24",8.6714,8.7429,8.4211,8.4569,90600.0],["2012-02-27",8.3943,8.5731,7.9205,8.4837,134800.0],["2012-02-28",8.5105,8.6356,8.2691,8.2691,100000.0],["2012-02-29",8.2602,8.4479,7.992,7.992,154200.0],["2012-03-01",8.0456,8.2512,7.8221,7.8579,173700.0],["2012-03-02",7.8221,7.9294,7.393,7.7059,223900.0],["2012-03-05",7.6881,7.9205,7.545,7.9115,223400.0],["2012-03-06",7.7506,7.7774,7.3841,7.402,158600.0],["2012-03-07",7.4377,7.5897,7.3841,7.4199,96000.0],["2012-03-08",7.4824,7.6165,7.3215,7.5629,58200.0],["2012-03-09",7.5271,7.7596,7.4556,7.545,153700.0],["2012-03-12",7.5629,7.5629,6.8388,7.0265,263100.0],["2012-03-13",7.107,7.5987,6.7583,7.554,256600.0],["2012-03-14",7.545,7.5987,7.3215,7.4824,90200.0],["2012-03-15",7.4735,7.6702,7.2589,7.6434,84000.0],["2012-03-16",7.6612,7.6702,7.25,7.4467,132000.0],["2012-03-19",7.393,8.1618,7.2768,7.9562,244000.0],["2012-03-20",7.84,8.0725,7.5808,7.6791,154500.0],["2012-03-21",7.7417,7.9741,7.7417,7.9205,176300.0],["2012-03-22",7.7864,8.0278,7.7864,7.9562,129400.0],["2012-03-23",7.9652,8.144,7.8132,7.9294,210600.0],["2012-03-26",8.1082,8.4747,8.0278,8.1172,238600.0],["2012-03-27",8.1082,8.2959,7.9294,7.9384,195500.0],["2012-03-28",7.9384,8.0725,7.688,7.84,144300.0],["2012-03-29",7.7238,7.7685,7.402,7.5808,174300.0],["2012-03-30",7.6791,7.6791,7.2411,7.2947,174900.0],["2012-04-02",7.3305,7.9294,7.2143,7.8579,169500.0],["2012-04-03",7.8579,7.9294,7.3305,7.3752,159400.0],["2012-04-04",7.2232,7.5003,7.1517,7.4556,142800.0],["2012-04-05",7.3841,7.4288,7.1427,7.1696,134800.0],["2012-04-09",6.955,7.0623,6.812,6.9103,125600.0],["2012-04-10",6.9103,7.2589,6.5438,6.6064,252500.0],["2012-04-11",6.7047,6.9461,6.6511,6.6868,152000.0],["2012-04-12",6.6958,7.3036,6.6421,7.2679,231100.0],["2012-04-13",7.2143,7.3752,6.9282,7.0265,114600.0],["2012-04-16",7.0623,7.2321,6.9461,7.1696,78900.0],["2012-04-17",7.2411,7.5808,7.1427,7.4288,144800.0],["2012-04-18",7.3573,7.4556,7.25,7.3573,64600.0],["2012-04-19",7.3394,7.4199,7.2143,7.2679,81900.0],["2012-04-20",7.4109,7.5718,7.3752,7.4109,78400.0],["2012-04-23",7.2053,7.3483,7.1964,7.3126,86800.0],["2012-04-24",7.3036,7.6523,7.3036,7.6523,68700.0],["2012-04-25",7.7774,7.9205,7.4556,7.5987,88300.0],["2012-04-26",7.5897,7.5897,7.2589,7.3394,60400.0],["2012-04-27",7.3483,7.5271,7.2589,7.4914,40300.0],["2012-04-30",7.4646,7.4646,7.0355,7.0712,72000.0],["2012-05-01",7.0802,7.3573,6.9639,7.0802,82000.0],["2012-05-02",6.9908,7.1785,6.9282,7.1606,40600.0],["2012-05-03",7.1427,7.2143,6.8567,6.9639,70000.0],["2012-05-04",6.9014,6.9014,6.5974,6.66,91700.0],["2012-05-07",7.5808,8.4569,7.0712,8.3585,471100.0],["2012-05-08",8.2155,8.6714,7.7685,8.6267,250600.0],["2012-05-09",8.4211,8.4837,8.0456,8.0635,176000.0],["2012-05-10",8.1797,8.2065,7.992,8.0725,53000.0],["2012-05-11",7.9473,8.0456,7.7238,7.849,86400.0],["2012-05-14",7.7685,7.7864,7.4288,7.4377,62400.0],["2012-05-15",7.4199,7.9026,7.3662,7.8668,99000.0],["2012-05-16",7.8937,8.1887,7.5987,7.5987,125500.0],["2012-05-17",7.5987,7.7506,7.107,7.6344,267400.0],["2012-05-18",7.6434,7.6523,7.0265,7.1874,178100.0],["2012-05-21",7.2321,7.5361,7.1517,7.4199,98500.0],["2012-05-22",7.402,7.5093,7.0802,7.1785,68000.0],["2012-05-23",7.1427,7.4199,6.9103,7.3305,100000.0],["2012-05-24",7.3483,7.4199,6.9729,7.1785,56200.0],["2012-05-25",7.1785,7.4556,6.9729,6.9908,40100.0],["2012-05-29",7.0444,7.3573,7.0444,7.2143,63400.0],["2012-05-30",7.0712,7.3305,6.8477,6.8656,106300.0],["2012-05-31",6.8656,6.9729,6.3471,6.9014,197200.0],["2012-06-01",6.6332,7.1427,6.6332,6.9908,130600.0],["2012-06-04",7.0086,7.1338,6.9371,7.0623,138400.0],["2012-06-05",7.0265,7.554,6.9997,7.402,111200.0],["2012-06-06",7.5003,7.6523,7.402,7.5361,153300.0],["2012-06-07",7.6076,7.7327,7.5182,7.6434,127800.0],["2012-06-08",7.5987,8.135,7.5182,8.1082,188500.0],["2012-06-11",8.2155,8.2691,7.8043,7.8311,122400.0],["2012-06-12",7.8668,8.3764,7.8579,8.3406,154000.0],["2012-06-13",8.3585,8.3585,7.9473,8.1618,224700.0],["2012-06-14",8.135,8.43,8.135,8.3764,112600.0],["2012-06-15",8.3764,8.6356,8.287,8.5641,155000.0],["2012-06-18",8.4837,8.5105,8.2781,8.3675,138600.0],["2012-06-19",8.4569,8.5641,8.3228,8.4837,189800.0],["2012-06-20",8.5016,8.6982,8.2065,8.4926,201300.0],["2012-06-21",8.4837,8.5641,8.3138,8.3675,149800.0],["2012-06-22",8.4211,8.5105,8.0993,8.3675,706500.0],["2012-06-25",8.2781,8.5462,8.1529,8.2691,208500.0],["2012-06-26",8.3317,8.6178,8.2155,8.5731,145700.0],["2012-06-27",8.5731,9.0916,8.4837,9.0201,176400.0],["2012-06-28",8.877,8.9754,8.5641,8.9396,138800.0],["2012-06-29",9.1631,9.1988,8.9843,9.1273,147400.0],["2012-07-02",9.1988,9.4402,9.0826,9.3151,192800.0],["2012-07-03",9.3508,9.6101,9.324,9.5207,116800.0],["2012-07-05",9.5207,9.7084,9.1452,9.6548,166300.0],["2012-07-06",9.4581,9.6101,9.181,9.4134,89700.0],["2012-07-09",9.3508,9.3508,8.7787,8.9038,176600.0],["2012-07-10",9.0379,9.0916,8.5731,8.6625,96800.0],["2012-07-11",8.6714,8.6714,8.2691,8.4032,84000.0],["2012-07-12",8.3228,8.5999,8.1261,8.5909,111200.0],["2012-07-13",8.6356,8.6356,8.144,8.1618,157400.0],["2012-07-16",8.1618,8.4122,8.0725,8.4032,86100.0],["2012-07-17",8.4747,8.4926,8.0903,8.43,57600.0],["2012-07-18",8.3943,8.5463,8.2065,8.5194,58600.0],["2012-07-19",8.5373,8.5731,8.4032,8.439,66200.0],["2012-07-20",8.3317,8.6267,8.2959,8.3764,85100.0],["2012-07-23",8.2691,8.5731,8.2691,8.4926,144800.0],["2012-07-24",8.4926,8.6267,8.2691,8.3317,149200.0],["2012-07-25",8.439,8.5016,8.1797,8.3228,126200.0],["2012-07-26",8.5194,8.5194,8.1976,8.2065,87800.0],["2012-07-27",8.3049,8.5731,8.2155,8.4032,111800.0],["2012-07-30",8.4479,8.4926,8.1887,8.2155,108700.0],["2012-07-31",8.1887,8.287,7.9294,8.0456,126900.0],["2012-08-01",8.1529,8.2691,7.8221,7.8758,201000.0],["2012-08-02",7.8579,8.1797,7.7417,8.0099,99100.0],["2012-08-03",8.1708,8.4479,8.1171,8.1976,308100.0],["2012-08-06",8.2512,8.2959,7.849,7.9741,381700.0],["2012-08-07",7.9831,7.992,7.3036,7.5718,309500.0],["2012-08-08",7.554,8.0009,7.4556,7.84,134400.0],["2012-08-09",7.8311,7.9026,7.6165,7.7864,78900.0],["2012-08-10",7.7685,7.992,7.7596,7.9205,68700.0],["2012-08-13",7.8668,7.9115,7.6165,7.688,107800.0],["2012-08-14",7.7506,7.8758,7.5093,7.5361,52200.0],["2012-08-15",7.545,7.7953,7.545,7.7506,58000.0],["2012-08-16",7.7685,8.1887,7.7417,8.1529,68000.0],["2012-08-17",8.1172,8.3943,8.0188,8.3853,58400.0],["2012-08-20",8.3675,8.3675,7.9741,8.0367,38800.0],["2012-08-21",8.0635,8.3496,8.0367,8.0725,53800.0],["2012-08-22",7.9831,8.0546,7.8043,7.849,48400.0],["2012-08-23",7.8668,7.9026,7.6165,7.7059,54600.0],["2012-08-24",7.6612,7.7417,7.5271,7.5718,46400.0],["2012-08-27",7.5987,7.5987,7.4199,7.4556,61000.0],["2012-08-28",7.4377,7.5808,7.2589,7.4467,60800.0],["2012-08-29",7.4914,7.688,7.4377,7.5718,105700.0],["2012-08-30",7.5003,7.6076,7.3394,7.402,50400.0],["2012-08-31",7.5003,7.5718,7.3036,7.5361,36400.0],["2012-09-04",7.5003,7.7774,7.2143,7.4556,122400.0],["2012-09-05",7.5003,7.5897,7.2411,7.3394,90000.0],["2012-09-06",7.393,7.84,7.3394,7.7596,92500.0],["2012-09-07",7.8043,7.8132,7.5897,7.7417,99700.0],["2012-09-10",7.6434,7.6702,7.5182,7.5987,54700.0],["2012-09-11",7.6434,7.8579,7.4288,7.7596,62000.0],["2012-09-12",7.8758,7.8758,7.2947,7.3483,117200.0],["2012-09-13",7.3483,7.5003,7.1874,7.25,109900.0],["2012-09-14",7.3126,8.0367,7.3036,7.9741,188200.0],["2012-09-17",7.9473,7.9831,7.393,7.4377,126700.0],["2012-09-18",7.4646,7.8937,7.4646,7.8043,79700.0],["2012-09-19",7.8579,8.0188,7.6523,7.7149,57900.0],["2012-09-20",7.6434,7.849,7.4646,7.4646,44700.0],["2012-09-21",7.5987,8.1529,7.5987,7.8937,144800.0],["2012-09-24",7.8758,8.144,7.6702,7.992,63400.0],["2012-09-25",8.0725,8.3138,7.9562,8.0278,78900.0],["2012-09-26",8.0456,8.0993,7.8221,8.0278,72600.0],["2012-09-27",8.0635,8.0814,7.8221,7.9026,47500.0],["2012-09-28",7.84,7.9741,7.5897,7.5897,105700.0],["2012-10-01",7.6791,7.992,7.6523,7.8579,71000.0],["2012-10-02",7.9294,7.9294,7.6881,7.9026,65400.0],["2012-10-03",7.8937,8.2691,7.8668,8.0099,92100.0],["2012-10-04",8.0009,8.1082,7.7953,8.0814,42800.0],["2012-10-05",8.1529,8.1529,7.7685,7.8221,47800.0],["2012-10-08",7.7506,7.9741,7.6344,7.7953,63800.0],["2012-10-09",7.8311,7.84,7.6076,7.7417,44100.0],["2012-10-10",7.7774,7.9205,7.697,7.8758,70600.0],["2012-10-11",7.9741,7.9831,7.8132,7.8847,28500.0],["2012-10-12",7.8847,7.9294,7.6702,7.688,23500.0],["2012-10-15",7.6881,7.7596,7.6076,7.6344,43000.0],["2012-10-16",7.6791,7.6791,7.545,7.5718,37700.0],["2012-10-17",7.5808,7.8221,7.3752,7.8132,29700.0],["2012-10-18",7.8132,7.8132,7.4824,7.4824,48000.0],["2012-10-19",7.4199,7.4735,7.2143,7.3036,64600.0],["2012-10-22",7.3036,7.402,7.1606,7.2321,69700.0],["2012-10-23",7.1517,7.2321,6.8835,7.1517,75600.0],["2012-10-24",7.2143,7.5897,7.2053,7.3394,69600.0],["2012-10-25",7.4109,7.688,7.4109,7.6434,76500.0],["2012-10-26",7.6523,7.6523,7.3752,7.4824,23000.0],["2012-10-31",7.4646,7.4824,7.2679,7.402,32500.0],["2012-11-01",7.3841,7.6434,7.3483,7.5271,71600.0],["2012-11-02",7.5271,7.5987,7.3662,7.3662,48400.0],["2012-11-05",7.402,7.4914,7.3573,7.393,40600.0],["2012-11-06",7.4646,7.5093,7.3662,7.402,63800.0],["2012-11-07",7.3215,7.393,7.1338,7.2768,108400.0],["2012-11-08",6.2577,7.3394,6.1683,6.8298,155000.0],["2012-11-09",6.7583,6.7762,6.3203,6.4901,130400.0],["2012-11-12",6.5348,7.1517,6.5348,6.7673,37300.0],["2012-11-13",6.7405,6.8835,6.5259,6.8388,46500.0],["2012-11-14",6.8388,7.0176,6.803,6.8924,79300.0],["2012-11-15",6.8745,6.8924,6.5795,6.5795,56400.0],["2012-11-16",6.5617,6.5974,6.3382,6.5527,69500.0],["2012-11-19",6.5974,6.6868,6.5438,6.66,45200.0],["2012-11-20",6.66,6.8298,6.5885,6.7852,17500.0],["2012-11-21",6.7852,6.8477,6.66,6.8477,13200.0],["2012-11-23",6.8835,7.25,6.8388,7.2411,37000.0],["2012-11-26",7.1785,7.2411,7.1159,7.1427,25000.0],["2012-11-27",7.1517,7.2858,6.9371,7.107,31700.0],["2012-11-28",7.0533,7.2053,6.9014,7.1427,25400.0],["2012-11-29",7.1517,7.2679,7.1159,7.1517,62600.0],["2012-11-30",7.1517,7.3215,7.1249,7.2589,34000.0],["2012-12-03",7.3305,7.5629,7.2411,7.5093,42600.0],["2012-12-04",7.4646,7.5718,7.3841,7.402,13800.0],["2012-12-05",7.4109,7.4646,7.2321,7.3573,13800.0],["2012-12-06",7.3215,7.3662,7.1159,7.3483,22500.0],["2012-12-07",7.393,7.393,7.25,7.3036,26400.0],["2012-12-10",7.3483,7.5987,7.3394,7.5987,34000.0],["2012-12-11",7.6344,7.8221,7.4646,7.7059,53600.0],["2012-12-12",7.7506,7.7506,7.5897,7.6344,38700.0],["2012-12-13",7.6076,7.7953,7.5182,7.554,29900.0],["2012-12-14",7.5093,7.7953,7.5093,7.688,29500.0],["2012-12-17",7.7506,7.7506,7.6255,7.6702,41800.0],["2012-12-18",7.5987,8.0009,7.5987,7.9831,77000.0],["2012-12-19",7.9652,8.1797,7.8847,8.144,64600.0],["2012-12-20",8.1797,8.3675,8.1261,8.2959,48500.0],["2012-12-21",8.2602,8.2602,7.9115,8.144,135700.0],["2012-12-24",8.1261,8.135,8.0188,8.0725,11700.0],["2012-12-26",8.1261,8.1261,7.992,8.0278,30200.0],["2012-12-27",8.0099,8.0814,7.992,8.0188,25600.0],["2012-12-28",7.9741,8.2334,7.9741,8.1082,17700.0],["2012-12-31",8.1261,8.2602,8.0456,8.1887,34500.0],["2013-01-02",8.43,8.4837,8.2155,8.4658,67800.0],["2013-01-03",8.4926,8.4926,8.3228,8.3675,31000.0],["2013-01-04",8.4211,8.8502,8.3317,8.7519,26900.0],["2013-01-07",8.6356,8.6356,8.1172,8.2423,26600.0],["2013-01-08",8.2602,8.7608,8.1529,8.6178,31000.0],["2013-01-09",8.6178,8.6178,8.2781,8.3585,18100.0],["2013-01-10",8.4122,8.6714,8.2691,8.5909,34900.0],["2013-01-11",8.6178,8.6178,8.1887,8.2423,27100.0],["2013-01-14",8.2423,8.4479,8.1529,8.2244,17200.0],["2013-01-15",8.1976,8.3138,8.0456,8.135,14500.0],["2013-01-16",8.0903,8.0903,7.8668,7.9294,34400.0],["2013-01-17",7.9652,8.1261,7.9205,7.992,26000.0],["2013-01-18",7.9652,8.4122,7.9652,8.2065,31700.0],["2013-01-22",8.2959,8.8323,8.1529,8.7608,44800.0],["2013-01-23",8.7787,8.8502,8.582,8.6893,28400.0],["2013-01-24",8.7161,8.7161,8.1618,8.4032,29800.0],["2013-01-25",8.439,8.5373,8.2512,8.4032,25800.0],["2013-01-28",8.4032,8.7072,8.4032,8.6356,20600.0],["2013-01-29",8.6535,8.7072,8.5016,8.6267,27900.0],["2013-01-30",8.582,8.6535,8.3496,8.3764,13800.0],["2013-01-31",8.3853,8.3853,8.1797,8.2781,22400.0],["2013-02-01",8.2781,8.4658,8.1976,8.3943,44100.0],["2013-02-04",8.3228,8.4211,8.0725,8.0993,33000.0],["2013-02-05",7.9294,8.144,7.9294,8.0635,50700.0],["2013-02-06",8.0009,8.3585,7.849,8.2423,37300.0],["2013-02-07",8.2065,8.2065,7.9562,8.0725,29300.0],["2013-02-08",8.0546,8.3496,7.8579,8.1887,13600.0],["2013-02-11",8.2065,8.2602,8.0278,8.2244,12000.0],["2013-02-12",8.2602,8.3585,8.0993,8.2334,21700.0],["2013-02-13",8.2691,8.4926,8.1172,8.135,17200.0],["2013-02-14",8.2423,8.3853,8.0009,8.1976,15800.0],["2013-02-15",8.2959,8.3496,8.0993,8.2244,33900.0],["2013-02-19",8.2691,8.6088,8.2691,8.4926,95800.0],["2013-02-20",8.5194,8.7429,8.3049,8.3675,62500.0],["2013-02-21",8.3675,8.3675,7.7059,8.0546,100700.0],["2013-02-22",8.1171,8.2602,8.0903,8.2065,29200.0],["2013-02-25",8.1976,8.2334,7.7327,7.7774,51600.0],["2013-02-26",7.8221,8.0993,7.8221,7.8668,21800.0],["2013-02-27",7.8758,7.9652,7.8132,7.8579,44000.0],["2013-02-28",7.8579,7.9384,7.7059,7.7417,64300.0],["2013-03-01",7.7059,7.9384,7.4914,7.9115,39300.0],["2013-03-04",7.9026,8.0099,7.7596,7.9384,33900.0],["2013-03-05",7.9384,8.0903,7.8937,8.0546,68100.0],["2013-03-06",8.0635,8.2065,7.84,8.1082,26400.0],["2013-03-07",8.1082,8.2691,8.0456,8.1976,13500.0],["2013-03-08",8.287,8.4747,8.1082,8.3764,35900.0],["2013-03-11",8.3049,8.6267,7.9205,8.287,103200.0],["2013-03-12",8.2512,8.4926,8.1887,8.3228,49600.0],["2013-03-13",8.3228,8.3943,8.144,8.3138,106600.0],["2013-03-14",8.3496,8.7697,8.3406,8.7161,132400.0],["2013-03-15",8.6267,8.6982,8.5731,8.5999,117000.0],["2013-03-18",8.5641,9.0022,8.3496,8.9664,93400.0],["2013-03-19",8.9664,9.02,8.8055,8.8591,54600.0],["2013-03-20",8.9396,9.0201,8.8323,8.877,152000.0],["2013-03-21",8.8144,8.9307,8.582,8.8323,24600.0],["2013-03-22",8.8502,8.9128,8.7429,8.9128,27700.0],["2013-03-25",8.8681,8.9128,8.7966,8.9128,23000.0],["2013-03-26",8.9396,8.9396,8.7608,8.8502,38500.0],["2013-03-27",8.7519,8.8502,8.6088,8.6625,29800.0],["2013-03-28",8.6893,8.6893,8.4479,8.4569,44900.0],["2013-04-01",8.4658,8.5194,7.9205,8.2691,63800.0],["2013-04-02",8.3496,8.3853,8.0009,8.0456,52600.0],["2013-04-03",8.0725,8.1261,7.7864,7.9026,81600.0],["2013-04-04",7.9115,7.9115,7.7417,7.9026,38400.0],["2013-04-05",7.7059,8.0993,7.6791,7.8847,35200.0],["2013-04-08",7.84,8.0725,7.8132,7.9384,41300.0],["2013-04-09",7.9294,7.9741,7.84,7.8668,27100.0],["2013-04-10",7.9026,8.144,7.9026,8.0546,53200.0],["2013-04-11",8.0188,8.135,8.0188,8.0546,20000.0],["2013-04-12",7.9831,8.2691,7.9562,8.2155,22700.0],["2013-04-15",8.2065,8.2602,7.6523,7.7596,58100.0],["2013-04-16",7.8579,8.1529,7.8579,8.0903,37700.0],["2013-04-17",7.9831,8.135,7.697,7.7685,60500.0],["2013-04-18",7.8132,7.9115,7.5987,7.688,43600.0],["2013-04-19",7.688,7.8311,7.6255,7.7327,28300.0],["2013-04-22",7.7327,7.9026,7.4824,7.5629,38300.0],["2013-04-23",7.6523,7.8311,7.6523,7.7953,26800.0],["2013-04-24",7.8132,8.1082,7.8132,8.0546,45300.0],["2013-04-25",8.0635,8.0725,7.8132,7.849,26400.0],["2013-04-26",7.8311,7.8311,7.6255,7.6434,30400.0],["2013-04-29",7.7149,8.0188,7.6791,7.9205,32600.0],["2013-04-30",7.9562,8.0993,7.8579,8.0546,86400.0],["2013-05-01",8.0635,8.2244,7.8847,8.0009,114700.0],["2013-05-02",8.0635,8.1171,7.992,8.0546,63000.0],["2013-05-03",8.1976,8.3764,7.8579,8.287,74200.0],["2013-05-06",8.3317,8.6803,8.0903,8.582,72100.0],["2013-05-07",8.4032,8.4032,7.9115,8.1618,122200.0],["2013-05-08",8.0903,8.135,7.9652,8.0367,102400.0],["2013-05-09",8.0456,8.0814,8.0367,8.0456,85000.0],["2013-05-10",8.1082,8.43,8.0903,8.3496,72100.0],["2013-05-13",8.3049,8.439,8.135,8.1708,129500.0],["2013-05-14",8.2065,8.2959,8.0993,8.2691,66800.0],["2013-05-15",8.2065,8.2691,7.4377,8.2244,39700.0],["2013-05-16",8.1708,8.2959,8.0903,8.2065,23600.0],["2013-05-17",8.2244,8.7519,8.135,8.7519,85500.0],["2013-05-20",8.7429,8.9307,8.6267,8.734,39900.0],["2013-05-21",8.7072,8.7697,8.5641,8.582,23400.0],["2013-05-22",8.5909,8.6356,8.2065,8.3496,58500.0],["2013-05-23",8.287,8.3853,8.1708,8.3138,47200.0],["2013-05-24",8.2781,8.3406,8.2065,8.2959,64300.0],["2013-05-28",8.4658,8.5999,8.2512,8.3943,84100.0],["2013-05-29",8.3049,8.3496,8.2602,8.3406,87800.0],["2013-05-30",8.3675,8.3675,8.2602,8.2781,67100.0],["2013-05-31",8.1887,8.3138,8.1797,8.2781,34000.0],["2013-06-03",8.3317,8.4479,8.2334,8.4032,95500.0],["2013-06-04",8.4032,8.4926,8.2512,8.3049,50300.0],["2013-06-05",8.2959,8.2959,8.0456,8.1887,66400.0],["2013-06-06",8.2155,8.3585,8.1887,8.3317,27400.0],["2013-06-07",8.4569,8.4837,8.3764,8.4479,30600.0],["2013-06-10",8.4837,8.4837,8.3675,8.4479,20400.0],["2013-06-11",8.3585,8.7161,8.3406,8.5016,93500.0],["2013-06-12",8.6088,8.6088,8.4658,8.5284,56000.0],["2013-06-13",8.5463,8.8234,8.4569,8.6803,98300.0],["2013-06-14",8.6714,8.7429,8.439,8.5999,98500.0],["2013-06-17",8.7519,9.4223,8.7519,9.3866,179900.0],["2013-06-18",9.4313,9.5743,9.3061,9.4492,77600.0],["2013-06-19",9.4223,9.5922,9.2525,9.2525,51100.0],["2013-06-20",9.1363,9.2257,9.0379,9.1094,114300.0],["2013-06-21",9.1634,9.2893,8.9925,9.1184,169300.0],["2013-06-24",9.0555,9.2533,8.9746,9.1634,76700.0],["2013-06-25",9.2803,9.4602,9.1274,9.3612,72300.0],["2013-06-26",9.4332,9.586,9.3702,9.5141,71500.0],["2013-06-27",9.604,10.0447,9.5771,10.0447,100700.0],["2013-06-28",10.0447,10.5662,9.9907,10.2605,152800.0],["2013-07-01",10.2965,10.6022,10.2605,10.3594,111300.0],["2013-07-02",10.2965,10.4403,10.1346,10.2335,78800.0],["2013-07-03",10.1796,10.4493,10.1796,10.3594,36900.0],["2013-07-05",10.5662,10.7191,10.4943,10.6382,57200.0],["2013-07-08",10.7101,10.7191,10.5033,10.6112,74200.0],["2013-07-09",10.7191,10.908,10.5752,10.827,65300.0],["2013-07-10",10.854,10.9709,10.6382,10.791,40900.0],["2013-07-11",11.0338,11.0968,10.872,10.9709,45600.0],["2013-07-12",10.9169,10.9529,10.6741,10.6921,63600.0],["2013-07-15",10.7281,11.0788,10.5033,10.809,71200.0],["2013-07-16",10.7731,10.9169,10.7281,10.8,53600.0],["2013-07-17",10.854,10.872,10.4673,10.7371,48700.0],["2013-07-18",10.7731,10.9259,10.7731,10.872,32500.0],["2013-07-19",10.863,11.0428,10.818,10.9889,30800.0],["2013-07-22",10.9349,11.2047,10.9259,11.1597,44200.0],["2013-07-23",11.1867,11.2137,10.9709,11.0518,46400.0],["2013-07-24",11.1418,11.1418,10.836,10.881,202100.0],["2013-07-25",10.827,11.3666,10.827,11.3126,73200.0],["2013-07-26",11.1867,11.4835,11.1867,11.3216,150200.0],["2013-07-29",11.3666,11.5554,11.2407,11.3126,66000.0],["2013-07-30",11.3936,11.3936,10.9709,11.0249,28800.0],["2013-07-31",11.0249,11.1508,10.818,11.0608,26900.0],["2013-08-01",11.1687,11.3306,10.836,11.1328,29600.0],["2013-08-02",11.0518,11.1687,10.9529,11.1508,21800.0],["2013-08-05",11.1148,11.3306,11.1148,11.1777,36900.0],["2013-08-06",11.1508,11.1508,10.4673,11.0249,344800.0],["2013-08-07",11.1328,11.2587,11.0069,11.2317,135500.0],["2013-08-08",11.2946,12.041,11.2946,11.8252,60700.0],["2013-08-09",11.7982,12.095,11.7263,11.9151,35500.0],["2013-08-12",11.7353,12.1759,11.7353,12.068,86300.0],["2013-08-13",12.113,12.2119,12.059,12.1759,33600.0],["2013-08-14",12.2119,12.2119,12.05,12.104,68500.0],["2013-08-15",11.9601,12.1759,11.9601,12.086,75600.0],["2013-08-16",12.023,12.3198,12.023,12.1579,62600.0],["2013-08-19",12.2029,12.4007,12.1489,12.1579,59000.0],["2013-08-20",12.2029,12.5446,12.068,12.4097,38400.0],["2013-08-21",12.3468,12.5716,12.3198,12.4097,49500.0],["2013-08-22",12.4637,12.9223,12.1399,12.8144,67700.0],["2013-08-23",12.7784,12.8953,12.6255,12.8683,51800.0],["2013-08-26",12.8683,12.8683,12.5986,12.7694,91200.0],["2013-08-27",12.6165,12.7604,12.5716,12.6345,55900.0],["2013-08-28",12.6797,12.9235,12.6436,12.6887,34500.0],["2013-08-29",12.6165,12.7971,12.6165,12.761,28800.0],["2013-08-30",12.7068,12.8964,12.4539,12.472,86600.0],["2013-09-03",12.7158,13.077,12.3636,12.7158,148600.0],["2013-09-04",12.6977,13.0229,12.6526,12.9506,56700.0],["2013-09-05",13.0138,13.2306,12.9596,13.1493,65900.0],["2013-09-06",13.3209,13.5467,12.9506,13.0861,80800.0],["2013-09-09",13.1854,13.1854,12.7971,13.0861,68500.0],["2013-09-10",13.1041,13.7273,13.0951,13.7092,184700.0],["2013-09-11",13.7092,13.7724,13.4744,13.6008,205300.0],["2013-09-12",13.6279,13.7815,13.3209,13.5015,94500.0],["2013-09-13",13.5828,13.6731,12.9416,13.5647,113100.0],["2013-09-16",13.7995,13.926,13.4925,13.5647,111700.0],["2013-09-17",13.5647,13.8989,13.5467,13.8086,82500.0],["2013-09-18",13.7905,14.0705,13.6279,13.7815,122900.0],["2013-09-19",13.8176,14.224,13.7092,14.1337,105300.0],["2013-09-20",14.1969,14.1969,13.7995,13.8086,191500.0],["2013-09-23",14.0072,14.1517,13.5828,13.7363,159400.0],["2013-09-24",13.6912,13.7273,13.5105,13.5467,171100.0],["2013-09-25",13.5376,14.0253,13.4563,13.7905,148500.0],["2013-09-26",13.7905,13.9531,13.5376,13.8537,133900.0],["2013-09-27",13.8537,14.215,13.7634,13.8266,143000.0],["2013-09-30",13.7815,14.1337,13.7273,14.0524,177000.0],["2013-10-01",14.0705,14.4769,14.0524,14.3414,180300.0],["2013-10-02",14.3233,14.4498,14.1788,14.2692,95600.0],["2013-10-03",14.1969,14.3053,13.9621,14.1066,84900.0],["2013-10-04",14.0705,14.4407,13.9892,14.2601,39400.0],["2013-10-07",14.1788,14.3414,14.0072,14.0253,60500.0],["2013-10-08",13.9892,14.0614,13.6641,13.8447,114800.0],["2013-10-09",13.9079,14.0434,13.6641,13.9079,102500.0],["2013-10-10",14.0976,14.4949,13.9892,14.4227,100100.0],["2013-10-11",14.3414,14.6756,14.1698,14.5491,87900.0],["2013-10-14",14.4136,14.8652,14.1156,14.6756,118400.0],["2013-10-15",14.5852,14.8562,14.4498,14.6936,101100.0],["2013-10-16",14.7749,14.7749,14.4949,14.6033,48300.0],["2013-10-17",14.5852,14.8923,14.3504,14.6936,85000.0],["2013-10-18",14.82,15.0278,14.6755,14.9645,56600.0],["2013-10-21",14.9645,15.2084,14.8201,14.8652,64800.0],["2013-10-22",14.9375,15.0368,14.6665,14.7839,96900.0],["2013-10-23",14.7117,14.9013,14.513,14.811,37100.0],["2013-10-24",14.7568,15.0458,14.6936,14.8652,54300.0],["2013-10-25",14.9284,15.0458,14.7568,14.9916,70800.0],["2013-10-28",15.0368,15.1361,14.7478,14.8471,101000.0],["2013-10-29",14.8562,14.8923,14.6575,14.8381,77500.0],["2013-10-30",14.8562,15.0097,14.6123,14.6214,61000.0],["2013-10-31",14.6123,14.6846,14.1879,14.522,123600.0],["2013-11-01",14.513,14.82,14.3504,14.6485,125300.0],["2013-11-04",14.6485,15.0278,14.6394,14.9194,144700.0],["2013-11-05",14.8742,14.9375,14.6756,14.7026,135500.0],["2013-11-06",14.7388,15.687,14.3504,15.5606,170000.0],["2013-11-07",15.6148,16.0031,15.1361,15.3619,157400.0],["2013-11-08",15.389,15.9309,15.389,15.8586,135000.0],["2013-11-11",15.8857,16.2108,15.8044,16.0934,105900.0],["2013-11-12",16.0754,16.0754,15.5967,15.7954,161600.0],["2013-11-13",15.7503,15.9399,15.4522,15.8857,114200.0],["2013-11-14",15.8857,15.9941,15.7322,15.8947,66600.0],["2013-11-15",15.8857,15.9851,15.7141,15.958,114500.0],["2013-11-18",15.9851,16.0754,15.8406,16.0483,190800.0],["2013-11-19",15.9851,16.4186,15.8315,16.0934,166300.0],["2013-11-20",16.1747,16.3012,16.0302,16.1837,97700.0],["2013-11-21",16.256,16.4818,16.1747,16.4637,187900.0],["2013-11-22",16.545,17.4481,16.536,17.2043,287100.0],["2013-11-25",17.313,17.3855,16.8147,16.9234,225600.0],["2013-11-26",16.9868,17.7569,16.9868,17.6663,143100.0],["2013-11-27",17.6844,17.8384,17.6301,17.7297,71100.0],["2013-11-29",17.6935,18.2008,17.6572,18.074,55200.0],["2013-12-02",18.228,18.5541,17.7297,17.7478,201600.0],["2013-12-03",17.775,17.9472,17.3673,17.5757,162000.0],["2013-12-04",17.4851,17.8928,17.3855,17.5395,201700.0],["2013-12-05",17.4851,17.6935,17.4851,17.6029,155300.0],["2013-12-06",17.6935,18.0106,17.6663,17.8294,158200.0],["2013-12-09",17.8566,18.2552,17.8566,18.228,167000.0],["2013-12-10",18.228,18.5813,18.228,18.3548,168200.0],["2013-12-11",18.3277,18.5179,17.3855,17.5304,213300.0],["2013-12-12",17.5304,18.0106,17.5032,17.5938,81400.0],["2013-12-13",17.6754,17.7931,17.2314,17.3945,53700.0],["2013-12-16",17.621,18.0468,17.5032,17.8656,281200.0],["2013-12-17",17.8928,17.9381,17.4761,17.8475,128500.0],["2013-12-18",17.8475,18.3095,17.775,18.2371,70900.0],["2013-12-19",18.2461,18.527,18.1102,18.2733,73100.0],["2013-12-20",18.3639,18.5904,18.2099,18.3095,198300.0],["2013-12-23",18.3911,19.0252,18.3005,18.98,121700.0],["2013-12-24",18.8712,19.0524,18.8078,18.8531,54500.0],["2013-12-26",18.9618,19.4058,18.8169,18.8441,66900.0],["2013-12-27",18.9256,19.3967,18.5813,18.7716,40200.0],["2013-12-30",18.6629,18.7535,18.2552,18.4092,88000.0],["2013-12-31",18.3911,18.527,18.2552,18.2914,86200.0],["2014-01-02",18.2552,18.2824,17.0412,17.7116,222300.0],["2014-01-03",17.7025,17.9472,17.6029,17.7931,158900.0],["2014-01-06",18.0649,18.6357,18.0649,18.3911,193800.0],["2014-01-07",18.5089,19.0253,18.5089,19.0071,118000.0],["2014-01-08",19.0434,19.0705,18.4001,18.5451,165100.0],["2014-01-09",18.6629,18.6629,17.8928,18.3367,95500.0],["2014-01-10",18.3095,18.3095,17.8475,17.8928,93700.0],["2014-01-13",17.6844,17.6844,16.7694,16.9415,161100.0],["2014-01-14",17.0774,17.621,17.0774,17.5395,83900.0],["2014-01-15",17.5576,17.8837,17.5485,17.6301,80000.0],["2014-01-16",17.5848,17.8928,17.3764,17.8022,66000.0],["2014-01-17",17.8022,18.1193,17.3855,17.4126,72600.0],["2014-01-21",17.4126,17.7478,17.0865,17.3039,71400.0],["2014-01-22",17.2586,17.3583,16.8238,16.8509,58800.0],["2014-01-23",16.715,16.7603,16.099,16.253,100600.0],["2014-01-24",16.1171,16.2077,15.6098,15.8544,136900.0],["2014-01-27",15.7366,15.8544,15.0571,15.5464,103200.0],["2014-01-28",15.5554,16.1715,15.5554,16.0809,111700.0],["2014-01-29",15.8725,16.5882,15.8725,16.4885,137000.0],["2014-01-30",16.715,16.9325,16.3527,16.4795,76800.0],["2014-01-31",16.1352,16.3255,15.9269,16.0265,179600.0],["2014-02-03",15.9812,16.1715,15.4286,15.7547,158100.0],["2014-02-04",15.7728,16.2349,15.5373,16.0899,90200.0],["2014-02-05",16.0356,16.2621,15.5916,15.9087,110600.0],["2014-02-06",15.9269,16.2983,15.7457,15.9269,62500.0],["2014-02-07",15.9631,16.2168,15.7094,16.1715,106300.0],["2014-02-10",16.099,16.1262,15.7366,16.0084,115100.0],["2014-02-11",16.099,16.8509,15.7819,16.8509,125800.0],["2014-02-12",16.9506,17.5395,16.7332,17.467,123000.0],["2014-02-13",17.2496,17.7388,17.2496,17.4942,56300.0],["2014-02-14",17.5123,17.6663,16.9415,17.3492,59100.0],["2014-02-18",17.3492,17.6029,16.9415,17.4126,40600.0],["2014-02-19",17.322,17.6119,16.9597,16.9868,53700.0],["2014-02-20",17.2043,17.5848,17.0321,17.4761,57400.0],["2014-02-21",17.5848,17.5848,17.0321,17.1408,54900.0],["2014-02-24",17.1227,17.5485,17.1227,17.1771,33100.0],["2014-02-25",17.2043,17.2043,16.7875,16.8691,32100.0],["2014-02-26",16.8872,17.3419,16.8145,17.3419,51400.0],["2014-02-27",17.3419,17.733,17.2055,17.6966,51900.0],["2014-02-28",17.6875,17.7875,17.3147,17.542,68200.0],["2014-03-03",17.2874,17.2874,16.5962,17.1237,108700.0],["2014-03-04",17.2419,18.1877,17.2419,17.6966,157200.0],["2014-03-05",17.7057,17.7057,17.3328,17.442,37000.0],["2014-03-06",17.4511,17.642,17.3692,17.4874,33000.0],["2014-03-07",17.642,17.8057,17.3237,17.5238,51900.0],["2014-03-10",17.3965,17.6875,17.3692,17.542,151000.0],["2014-03-11",17.5238,17.5966,16.8236,17.4602,173400.0],["2014-03-12",17.2783,17.9603,17.06,17.9421,105200.0],["2014-03-13",17.9148,18.3241,17.8421,18.0876,102800.0],["2014-03-14",18.0876,18.3241,17.6966,18.0058,51100.0],["2014-03-17",18.1786,18.5514,17.5147,17.7148,77300.0],["2014-03-18",17.7512,18.2968,17.6784,18.2877,44200.0],["2014-03-19",18.315,18.4969,17.7421,17.8512,58100.0],["2014-03-20",17.7875,17.8239,17.5238,17.6329,32000.0],["2014-03-21",17.6511,18.024,17.6511,17.6966,77000.0],["2014-03-24",17.7148,17.8148,17.3692,17.6147,47600.0],["2014-03-25",17.6693,18.1331,17.4874,17.5238,38200.0],["2014-03-26",17.6875,17.7057,17.442,17.4602,71900.0],["2014-03-27",17.5056,17.6511,17.3874,17.4965,79200.0],["2014-03-28",17.5056,17.9785,17.3783,17.5147,77900.0],["2014-03-31",17.6238,18.1331,17.5147,17.9149,129200.0],["2014-04-01",18.024,18.8697,17.9239,18.7606,172200.0],["2014-04-02",18.8242,19.7518,18.8242,19.7245,158800.0],["2014-04-03",19.6518,19.7336,19.288,19.4881,106300.0],["2014-04-04",19.5881,19.5881,18.7788,18.8515,83200.0],["2014-04-07",18.7606,19.3062,18.2331,18.3604,75900.0],["2014-04-08",18.3513,18.7515,18.2877,18.4696,43600.0],["2014-04-09",18.4878,18.6605,17.7784,18.4696,70000.0],["2014-04-10",18.4696,18.4696,17.8057,17.833,63900.0],["2014-04-11",17.7966,18.0876,17.5056,17.7421,173400.0],["2014-04-14",17.8603,17.933,17.4329,17.5693,55400.0],["2014-04-15",17.5784,17.8694,17.1782,17.5966,264500.0],["2014-04-16",17.7693,17.8421,17.5056,17.642,46700.0],["2014-04-17",17.6602,17.933,17.542,17.7512,40100.0],["2014-04-21",17.733,17.8694,17.5511,17.6875,42500.0],["2014-04-22",17.7875,18.9515,17.1873,18.415,116000.0],["2014-04-23",18.3604,18.4787,17.5784,17.6511,64900.0],["2014-04-24",17.7148,18.0513,17.5056,17.8057,35100.0],["2014-04-25",17.6784,18.1604,17.3601,17.8603,132200.0],["2014-04-28",17.8694,18.4423,17.442,18.024,99900.0],["2014-04-29",18.024,18.124,17.5056,17.5056,43300.0],["2014-04-30",17.5056,17.8785,17.3328,17.7966,149200.0],["2014-05-01",17.733,17.8148,17.0146,17.4692,156700.0],["2014-05-02",17.4783,18.0058,17.4783,17.7966,65600.0],["2014-05-05",17.7239,18.0331,17.5056,17.5875,75700.0],["2014-05-06",17.8239,19.961,17.8239,19.1971,339500.0],["2014-05-07",19.1152,20.1156,18.6333,19.8609,294400.0],["2014-05-08",19.9155,20.2247,19.7427,19.8518,128500.0],["2014-05-09",19.7791,21.0795,19.579,20.9795,194000.0],["2014-05-12",21.0613,22.3981,20.9795,21.7979,219000.0],["2014-05-13",21.8252,21.998,21.1704,21.1795,146800.0],["2014-05-14",21.2432,21.5342,20.1246,20.2611,141200.0],["2014-05-15",20.8612,20.8612,19.8427,20.452,154800.0],["2014-05-16",20.4156,20.7612,20.1883,20.7339,72900.0],["2014-05-19",20.7248,21.2705,20.4702,21.1977,77100.0],["2014-05-20",21.3705,21.3705,20.0519,20.6248,94100.0],["2014-05-21",20.6339,20.8431,20.1337,20.161,90300.0],["2014-05-22",20.1792,20.834,20.1065,20.7703,100900.0],["2014-05-23",20.8249,21.6615,20.6157,21.5342,89500.0],["2014-05-27",21.8707,22.5163,21.5797,21.6888,70900.0],["2014-05-28",21.6433,22.5436,21.5524,22.4618,294000.0],["2014-05-29",22.4254,22.7073,22.0071,22.2981,124700.0],["2014-05-30",22.1889,22.4709,21.9616,22.3072,195500.0],["2014-06-02",22.4527,22.6527,22.2071,22.5436,157700.0],["2014-06-03",22.5163,22.8437,22.4618,22.6618,127200.0],["2014-06-04",22.6162,23.1999,22.3882,23.0448,118400.0],["2014-06-05",22.9992,23.5282,22.5615,23.3823,99700.0],["2014-06-06",23.5464,23.6376,22.7895,23.0084,96800.0],["2014-06-09",22.9172,23.3002,22.7713,23.2272,85000.0],["2014-06-10",23.2272,23.4552,23.0448,23.3458,90100.0],["2014-06-11",23.2911,23.747,23.2546,23.5099,104100.0],["2014-06-12",23.364,23.6467,23.2637,23.5464,126500.0],["2014-06-13",23.5191,24.0845,22.8077,23.0084,99200.0],["2014-06-16",22.7804,23.0084,22.6527,22.8351,103400.0],["2014-06-17",22.7621,23.2911,22.7621,23.0813,68200.0],["2014-06-18",23.1634,23.1634,22.5433,22.7986,101000.0],["2014-06-19",22.8351,23.1725,22.6162,23.0631,97500.0],["2014-06-20",23.1543,24.1209,23.1543,23.8656,150200.0],["2014-06-23",23.8291,23.8565,22.6071,23.1725,137100.0],["2014-06-24",23.2181,23.6102,22.981,23.0266,117700.0],["2014-06-25",23.0266,23.9112,22.7895,23.747,133200.0],["2014-06-26",23.6741,23.7653,23.0448,23.5008,126600.0],["2014-06-27",23.7014,23.7744,23.2911,23.3002,605200.0],["2014-06-30",23.4826,23.592,23.1543,23.3275,171700.0],["2014-07-01",23.4096,23.8474,23.3093,23.5373,142700.0],["2014-07-02",23.5373,23.7562,23.4826,23.6194,94300.0],["2014-07-03",23.6741,23.9841,23.4187,23.82,25800.0],["2014-07-07",23.7653,23.7653,23.1178,23.1725,83100.0],["2014-07-08",23.1087,23.3731,22.4247,23.0631,122100.0],["2014-07-09",23.0266,23.0266,22.5706,22.6983,75200.0],["2014-07-10",22.2423,22.5524,21.9687,22.1329,124000.0],["2014-07-11",22.1329,22.3974,21.759,22.2423,78000.0],["2014-07-14",22.4338,22.4338,22.0691,22.2241,66900.0],["2014-07-15",22.2788,22.4338,21.5948,21.9779,105300.0],["2014-07-16",22.1603,22.1603,21.5857,21.6952,72400.0],["2014-07-17",21.6496,21.8228,21.4216,21.6222,115900.0],["2014-07-18",21.531,22.0143,21.4672,21.914,96500.0],["2014-07-21",22.2788,23.4279,21.7955,23.2455,339100.0],["2014-07-22",25.3521,26.948,23.9477,26.9297,436200.0],["2014-07-23",26.9206,28.2156,26.109,27.2763,348500.0],["2014-07-24",26.2914,27.258,26.2914,26.5376,209900.0],["2014-07-25",26.4008,26.8932,26.264,26.5285,128900.0],["2014-07-28",26.6653,26.9024,26.3187,26.5102,131000.0],["2014-07-29",26.5376,26.9206,26.5102,26.8294,124100.0],["2014-07-30",27.103,27.3127,26.5741,26.8932,173200.0],["2014-07-31",26.5285,26.6926,26.0999,26.4464,204300.0],["2014-08-01",26.4464,26.6379,26.0087,26.1546,141400.0],["2014-08-04",26.2458,26.6926,25.9995,26.5558,96000.0],["2014-08-05",25.2153,26.5102,25.0785,25.7168,320300.0],["2014-08-06",25.3338,25.881,25.3338,25.4433,161400.0],["2014-08-07",25.4433,25.7807,25.3065,25.58,163600.0],["2014-08-08",25.5892,25.9083,25.5162,25.7624,201800.0],["2014-08-11",25.7898,26.2093,25.3065,25.4068,148600.0],["2014-08-12",25.4159,25.7533,24.4036,25.6712,215800.0],["2014-08-13",25.6712,26.2184,25.5436,25.6074,147400.0],["2014-08-14",25.6895,25.8172,25.2061,25.4159,90400.0],["2014-08-15",25.6804,25.6804,24.8231,25.27,78000.0],["2014-08-18",25.4433,26.1181,25.0602,25.8992,100500.0],["2014-08-19",25.9813,26.2731,25.5162,25.6712,61400.0],["2014-08-20",25.5892,25.8445,25.425,25.5527,102100.0],["2014-08-21",25.5983,26.0087,25.498,25.8354,67300.0],["2014-08-22",25.7898,26.3552,25.7077,26.1637,80000.0],["2014-08-25",26.2275,26.5923,26.0816,26.4646,80100.0],["2014-08-26",26.4464,26.8294,26.3096,26.5467,87300.0],["2014-08-27",26.5376,26.9024,26.4008,26.4555,145900.0],["2014-08-28",26.4008,26.6105,26.0999,26.4464,72700.0],["2014-08-29",26.4555,26.7109,26.419,26.6105,46100.0],["2014-09-02",26.5558,26.6105,26.3187,26.5102,148000.0],["2014-09-03",26.6839,26.7205,26.3,26.5925,114700.0],["2014-09-04",26.6656,26.8576,26.0714,26.2726,66200.0],["2014-09-05",26.108,26.236,25.9892,26.0714,70700.0],["2014-09-08",25.98,26.9673,25.7424,26.8759,197100.0],["2014-09-09",26.7479,26.9124,25.395,25.7698,139800.0],["2014-09-10",25.7515,25.7515,25.3676,25.4315,59600.0],["2014-09-11",25.2121,25.6235,24.9196,25.4133,132300.0],["2014-09-12",25.4133,25.459,25.1756,25.3584,112100.0],["2014-09-15",25.1664,25.2396,24.9288,25.1024,91300.0],["2014-09-16",25.1207,25.7515,24.1974,25.6052,154400.0],["2014-09-17",25.6875,25.9526,25.4407,25.5504,94500.0],["2014-09-18",25.6235,26.5377,25.4864,26.2268,107800.0],["2014-09-19",26.3822,26.9673,25.4407,25.6418,190300.0],["2014-09-22",25.5412,25.5961,24.2523,24.2889,121200.0],["2014-09-23",24.234,24.2706,23.5484,23.6124,101800.0],["2014-09-24",23.6124,23.9689,23.201,23.7861,130700.0],["2014-09-25",23.7495,24.0055,23.457,23.6764,169300.0],["2014-09-26",23.649,24.4534,23.3564,24.2066,147500.0],["2014-09-29",23.8683,24.5174,23.8409,24.298,158800.0],["2014-09-30",24.3437,24.9105,24.1517,24.426,214000.0],["2014-10-01",24.49,24.5357,23.9141,23.9689,146300.0],["2014-10-02",24.0512,24.5631,23.8683,24.3437,176200.0],["2014-10-03",24.6362,24.6362,23.3016,23.4661,144500.0],["2014-10-06",23.585,23.6307,22.9542,23.1187,139000.0],["2014-10-07",22.8994,22.9633,22.0218,22.0309,83300.0],["2014-10-08",22.0492,22.168,21.3636,21.9669,204700.0],["2014-10-09",21.8847,22.3326,21.0345,21.0436,105100.0],["2014-10-10",20.8791,21.1076,20.294,20.5866,156400.0],["2014-10-13",20.5043,20.7511,20.1021,20.1203,146000.0],["2014-10-14",20.294,20.6871,20.1386,20.4312,154400.0],["2014-10-15",20.1661,20.5409,19.3708,20.4769,158100.0],["2014-10-16",20.1478,20.8425,20.0655,20.6963,160700.0],["2014-10-17",20.9888,21.1168,20.3123,20.3306,130200.0],["2014-10-20",20.294,20.4769,20.0015,20.2483,102600.0],["2014-10-21",20.2666,21.3544,19.517,21.1533,123400.0],["2014-10-22",21.2813,21.3727,20.6688,20.6963,65400.0],["2014-10-23",21.0254,21.4367,20.7054,21.3636,94300.0],["2014-10-24",21.3727,21.4093,20.8699,21.0528,56600.0],["2014-10-27",20.8608,20.8608,20.3489,20.4037,51800.0],["2014-10-28",20.3306,21.9852,20.3306,21.9304,119500.0],["2014-10-29",22.0401,22.4331,21.6561,22.2869,120500.0],["2014-10-30",22.1406,22.5337,21.5373,22.3417,143800.0],["2014-10-31",22.8902,23.0548,22.4423,22.8537,134400.0],["2014-11-03",22.7988,23.6947,22.2777,22.9268,268300.0],["2014-11-04",21.5556,22.2686,21.3636,21.7018,227100.0],["2014-11-05",21.8572,22.104,19.773,19.8187,228300.0],["2014-11-06",20.0746,20.678,19.9192,20.2209,213700.0],["2014-11-07",20.2392,20.486,19.9832,20.2666,140800.0],["2014-11-10",20.2849,20.5409,20.1204,20.3946,200000.0],["2014-11-11",20.422,20.7694,20.0655,20.1478,165800.0],["2014-11-12",20.0655,20.1478,18.9777,19.0417,347200.0],["2014-11-13",18.7491,18.8863,17.771,18.4475,377300.0],["2014-11-14",18.4475,18.5937,18.1458,18.3652,257200.0],["2014-11-17",18.2738,18.4566,18.1915,18.3652,129700.0],["2014-11-18",18.1915,18.4749,18.0087,18.2281,250500.0],["2014-11-19",18.1915,18.42,17.963,17.963,205800.0],["2014-11-20",17.963,18.5115,17.963,18.1915,171200.0],["2014-11-21",18.5115,19.1148,18.3469,18.5023,216700.0],["2014-11-24",18.4657,18.7217,18.1458,18.6394,212400.0],["2014-11-25",18.9411,19.709,18.9411,19.3159,325900.0],["2014-11-26",19.1514,19.453,19.0234,19.3708,157200.0],["2014-11-28",19.3068,19.5079,19.0691,19.3525,152500.0],["2014-12-01",19.1239,19.2702,18.4566,18.4657,632500.0],["2014-12-02",18.4657,18.7217,17.8807,17.9173,246000.0],["2014-12-03",18.0365,18.5411,17.9264,18.22,153100.0],["2014-12-04",18.1925,18.5778,18.165,18.3026,148500.0],["2014-12-05",18.5686,19.0916,18.4585,18.9172,183800.0],["2014-12-08",18.7521,18.7521,17.7888,17.798,257900.0],["2014-12-09",17.5595,18.0457,17.431,18.0182,203800.0],["2014-12-10",17.8714,18.009,16.8072,17.1741,286600.0],["2014-12-11",17.2567,17.6512,17.0824,17.3301,249400.0],["2014-12-12",17.2017,17.3668,17.0732,17.1374,122200.0],["2014-12-15",17.165,17.376,16.3576,16.376,272700.0],["2014-12-16",16.376,16.587,16.0457,16.2842,415400.0],["2014-12-17",16.3852,17.0182,16.1466,16.8989,280900.0],["2014-12-18",17.1925,17.4402,16.4586,17.4035,184900.0],["2014-12-19",17.4035,17.642,17.1374,17.5136,196000.0],["2014-12-22",17.4218,17.5778,17.1099,17.3393,116100.0],["2014-12-23",17.5228,18.1283,17.2934,17.8989,100100.0],["2014-12-24",17.8989,18.3851,17.8163,18.1374,75900.0],["2014-12-26",18.2842,18.7338,18.0549,18.6879,73900.0],["2014-12-29",18.7521,18.8439,18.5136,18.6328,84400.0],["2014-12-30",18.5778,18.6329,18.3484,18.4861,96800.0],["2014-12-31",18.5136,18.9723,18.431,18.8622,254000.0],["2015-01-02",19.0732,19.0732,18.3117,18.3851,151200.0],["2015-01-05",18.3301,18.5595,17.9815,18.4861,168700.0],["2015-01-06",18.5136,18.5136,17.5411,18.0549,183700.0],["2015-01-07",18.1925,18.2017,17.6512,17.8806,142800.0],["2015-01-08",18.0824,18.7429,18.0824,18.7154,102700.0],["2015-01-09",18.7429,18.798,18.3943,18.6237,120900.0],["2015-01-12",18.6604,18.7796,18.2292,18.431,139400.0],["2015-01-13",18.5778,18.6604,18.2384,18.5411,257300.0],["2015-01-14",18.2475,18.8897,18.2475,18.7705,159700.0],["2015-01-15",18.8714,19.798,18.7429,19.3576,198600.0],["2015-01-16",19.2934,19.9998,19.0365,19.9356,170300.0],["2015-01-20",20.0365,20.5136,19.6604,20.3759,301100.0],["2015-01-21",20.3209,21.1741,20.3117,21.0273,457000.0],["2015-01-22",21.1649,21.8713,20.697,21.3668,411400.0],["2015-01-23",21.3484,21.5594,20.7796,20.9998,295100.0],["2015-01-26",20.9998,21.4218,20.8805,21.1925,330800.0],["2015-01-27",20.9264,20.9264,20.0732,20.1741,205300.0],["2015-01-28",20.1833,20.9081,20.1374,20.642,296400.0],["2015-01-29",20.642,21.3117,20.3943,21.3025,298400.0],["2015-01-30",21.0457,21.7246,21.0457,21.1466,270500.0],["2015-02-02",21.275,22.1007,21.2291,22.0915,197100.0],["2015-02-03",22.1466,23.0365,22.0915,23.0365,157500.0],["2015-02-04",22.9356,23.5227,22.4768,22.6695,182000.0],["2015-02-05",22.8071,24.1282,22.8071,23.9722,241300.0],["2015-02-06",23.9539,25.0823,23.7245,24.4401,328600.0],["2015-02-09",24.3392,24.5777,23.9814,24.0456,139300.0],["2015-02-10",24.2016,24.2016,23.7796,23.8255,120800.0],["2015-02-11",23.7704,23.9447,23.3943,23.6878,77600.0],["2015-02-12",23.8713,24.1099,23.7796,23.853,84400.0],["2015-02-13",23.908,24.2933,23.7888,24.1282,125900.0],["2015-02-17",24.1282,24.6603,23.7888,24.6236,115500.0],["2015-02-18",24.5868,24.7616,24.3109,24.6788,65500.0],["2015-02-19",24.5316,25.0467,24.1453,24.8076,57200.0],["2015-02-20",24.8168,25.0651,24.6972,24.9272,119800.0],["2015-02-23",24.7892,24.9547,24.4213,24.5776,209200.0],["2015-02-24",24.6236,24.9823,24.4948,24.8812,209700.0],["2015-02-25",24.8076,24.9823,24.4948,24.9547,88100.0],["2015-02-26",24.8444,25.2123,24.596,25.1755,130700.0],["2015-02-27",25.1571,25.663,24.9824,25.4883,307700.0],["2015-03-02",25.4882,26.2057,25.2031,25.9206,228700.0],["2015-03-03",25.8102,25.8746,25.3687,25.4515,207200.0],["2015-03-04",25.2859,25.2859,24.3109,24.5408,154500.0],["2015-03-05",24.5408,24.7156,24.0257,24.1821,135800.0],["2015-03-06",23.9062,24.1545,23.1243,24.0257,170600.0],["2015-03-09",24.1085,24.8352,24.1085,24.6604,171800.0],["2015-03-10",22.9312,23.3727,17.7802,18.1481,1693200.0],["2015-03-11",18.3504,19.445,18.1665,19.353,1032800.0],["2015-03-12",19.5002,19.5094,18.9023,19.2243,771400.0],["2015-03-13",19.1231,19.4082,18.8104,19.2703,292300.0],["2015-03-16",19.445,19.5002,19.0955,19.3622,232000.0],["2015-03-17",19.2795,19.4542,18.9851,19.4174,244400.0],["2015-03-18",19.3254,21.1099,19.2703,20.9719,420600.0],["2015-03-19",20.742,20.9995,20.0613,20.8799,204500.0],["2015-03-20",21.0179,21.9101,20.6316,21.7446,336600.0],["2015-03-23",21.579,22.4436,21.4226,22.2597,228700.0],["2015-03-24",22.2965,23.1243,22.2229,22.7288,310700.0],["2015-03-25",22.7196,22.9863,22.3517,22.6644,206600.0],["2015-03-26",22.6092,22.8116,21.7906,22.2229,228700.0],["2015-03-27",22.2229,22.6276,21.9929,22.5448,140300.0],["2015-03-30",22.6276,22.9771,22.416,22.9036,171100.0],["2015-03-31",22.6092,23.1151,22.2873,23.0691,213600.0],["2015-04-01",23.0507,23.2347,22.554,23.2255,154400.0],["2015-04-02",23.1979,23.2163,22.5172,22.6,175500.0],["2015-04-06",22.5908,22.9495,22.0941,22.3057,196700.0],["2015-04-07",22.3057,22.5724,22.0297,22.0665,109000.0],["2015-04-08",22.1401,22.3977,21.763,21.9469,122700.0],["2015-04-09",22.0205,22.5816,21.8366,22.3792,110600.0],["2015-04-10",22.5264,22.692,22.0941,22.1217,134800.0],["2015-04-13",22.0941,22.8116,21.9377,22.0757,85600.0],["2015-04-14",22.1125,22.692,21.9377,22.6828,91900.0],["2015-04-15",22.7932,23.9338,22.6184,23.9338,154200.0],["2015-04-16",23.7406,23.943,23.3635,23.7406,117600.0],["2015-04-17",23.3727,23.3727,22.0849,22.5264,165800.0],["2015-04-20",22.7104,22.922,22.3425,22.5816,98100.0],["2015-04-21",22.7656,22.9679,22.3792,22.784,126000.0],["2015-04-22",22.9495,23.1611,22.5816,22.83,164600.0],["2015-04-23",22.7104,23.2347,22.6552,23.1151,153100.0],["2015-04-24",23.1335,23.3819,22.8484,23.1059,150800.0],["2015-04-27",23.2071,23.6486,23.0875,23.2439,78100.0],["2015-04-28",23.1611,23.9613,23.0415,23.9522,69600.0],["2015-04-29",23.8234,24.5316,23.4554,23.7038,91900.0],["2015-04-30",23.4646,23.529,22.8116,23.1427,204400.0],["2015-05-01",23.1703,23.4462,22.9955,23.1519,93500.0],["2015-05-04",23.1611,23.8418,23.1611,23.7682,146900.0],["2015-05-05",23.6026,23.9613,23.1887,23.4922,131000.0],["2015-05-06",23.5474,24.1177,22.3241,23.8602,107600.0],["2015-05-07",23.6394,25.2767,22.6276,24.0993,280400.0],["2015-05-08",24.4673,24.734,23.9613,24.6328,249800.0],["2015-05-11",24.596,25.2031,24.3661,24.6144,132500.0],["2015-05-12",24.4305,25.4974,24.1269,25.0375,207900.0],["2015-05-13",25.0651,25.3687,24.6696,24.9088,73400.0],["2015-05-14",25.1387,25.9482,25.1387,25.6998,79100.0],["2015-05-15",25.6814,26.1137,25.2031,25.9114,129700.0],["2015-05-18",26.0677,26.9508,25.7458,26.4357,206400.0],["2015-05-19",26.2701,26.5552,25.2951,25.5434,114400.0],["2015-05-20",25.6262,25.6906,25.0283,25.1111,119800.0],["2015-05-21",25.1939,25.3963,24.6512,24.7616,116800.0],["2015-05-22",24.6604,25.0559,24.3017,24.6236,103800.0],["2015-05-26",24.4397,24.6328,24.0625,24.4305,82600.0],["2015-05-27",24.5132,25.4791,24.2833,25.1479,84900.0],["2015-05-28",25.1479,25.2767,24.5684,25.0559,46700.0],["2015-05-29",25.0099,25.3043,24.5408,25.0651,97900.0],["2015-06-01",25.2215,25.5802,24.8628,25.525,90600.0],["2015-06-02",25.4239,25.985,25.2491,25.6538,294500.0],["2015-06-03",25.6907,26.2809,25.5432,25.9397,145300.0],["2015-06-04",25.7184,25.8475,25.0544,25.1651,64000.0],["2015-06-05",24.9622,25.7921,24.9622,25.1835,110800.0],["2015-06-08",25.1282,25.5063,24.8977,25.2296,107100.0],["2015-06-09",25.1743,26.0872,24.9345,26.0134,97900.0],["2015-06-10",26.2717,27.0831,26.0042,26.5114,119400.0],["2015-06-11",26.5667,27.1385,26.1794,26.4284,47600.0],["2015-06-12",26.327,26.6497,26.0411,26.3731,58700.0],["2015-06-15",26.1057,26.5852,25.7276,26.0964,90100.0],["2015-06-16",26.0411,27.1016,25.6999,26.5299,75400.0],["2015-06-17",26.6682,26.9632,26.0964,26.4745,106200.0],["2015-06-18",26.6036,27.5811,26.244,27.535,180200.0],["2015-06-19",26.3823,26.3823,23.3761,24.7501,646500.0],["2015-06-22",25.202,25.202,23.6436,23.7358,222600.0],["2015-06-23",22.8229,22.8229,20.5267,20.7481,802900.0],["2015-06-24",20.7481,22.5923,20.7481,22.5831,362800.0],["2015-06-25",22.6015,23.0811,22.3065,22.8229,320200.0],["2015-06-26",23.3946,24.0862,23.2747,23.7911,1718800.0],["2015-06-29",23.3116,24.0585,23.0534,23.6159,478300.0],["2015-06-30",23.8188,24.0124,23.4499,23.5329,745300.0],["2015-07-01",23.5421,25.4417,23.2839,24.87,544000.0],["2015-07-02",24.7501,25.0913,23.662,23.9571,453600.0],["2015-07-06",23.6989,24.3259,23.33,23.828,277200.0],["2015-07-07",23.9755,24.0493,23.1456,24.0124,314300.0],["2015-07-08",23.6436,24.0585,22.7214,23.2747,531700.0],["2015-07-09",23.4591,23.6436,23.0534,23.247,401300.0],["2015-07-10",23.4684,23.9202,23.2839,23.8095,271700.0],["2015-07-13",24.0124,24.1507,23.5421,23.662,221900.0],["2015-07-14",23.745,24.4827,23.5145,24.1507,298700.0],["2015-07-15",24.1968,24.4643,23.3761,23.6712,435700.0],["2015-07-16",23.7266,24.0493,23.413,23.5145,256600.0],["2015-07-17",23.5052,24.16,23.2009,23.8925,461900.0],["2015-07-20",23.828,24.0585,22.9427,23.3669,493000.0],["2015-07-21",23.3761,23.8833,23.1456,23.8003,323000.0],["2015-07-22",23.662,23.7266,22.5554,22.6477,361700.0],["2015-07-23",22.6108,22.9059,21.6702,22.3987,597100.0],["2015-07-24",22.8505,23.2194,21.2276,21.5411,504700.0],["2015-07-27",21.3106,21.4489,20.2685,20.5452,442700.0],["2015-07-28",20.6927,20.9233,20.1948,20.4991,529100.0],["2015-07-29",20.3884,21.4028,20.1763,21.2921,441400.0],["2015-07-30",21.1354,21.4858,20.9509,21.4581,472600.0],["2015-07-31",21.4212,21.661,20.8034,21.0524,1024300.0],["2015-08-03",20.9694,22.122,20.0196,20.1487,536100.0],["2015-08-04",20.0196,20.287,19.6784,20.1394,458600.0],["2015-08-05",20.2778,20.5636,19.7706,19.9458,467600.0],["2015-08-06",22.3618,24.6026,20.619,23.3024,656600.0],["2015-08-07",23.2839,24.3628,23.1917,23.5145,524700.0],["2015-08-10",23.7542,24.4919,23.5237,24.0862,374800.0],["2015-08-11",23.7358,24.0124,23.1364,23.2194,192800.0],["2015-08-12",23.0534,23.7911,22.4356,22.8505,172600.0],["2015-08-13",22.8782,22.8966,22.0851,22.205,228300.0],["2015-08-14",22.0759,22.537,21.9192,22.454,158100.0],["2015-08-17",22.3526,22.6477,22.1589,22.5554,191800.0],["2015-08-18",25.3587,25.7737,23.247,24.2245,1040000.0],["2015-08-19",23.9018,23.9663,22.4356,22.6108,298700.0],["2015-08-20",22.5278,22.9059,22.4356,22.5554,330300.0],["2015-08-21",22.0298,22.3249,21.2644,21.3659,414400.0],["2015-08-24",20.3239,21.1354,19.7245,19.9366,330800.0],["2015-08-25",20.7204,20.7204,19.0237,19.1343,252600.0],["2015-08-26",19.4571,19.8905,18.9038,19.4017,333600.0],["2015-08-27",19.6599,20.1855,19.5032,20.1579,189600.0],["2015-08-28",20.1579,21.2091,20.1579,21.1815,330600.0],["2015-08-31",20.914,22.4079,20.8403,22.3249,334300.0],["2015-09-01",21.7071,22.0298,20.9233,21.08,240700.0],["2015-09-02",21.376,21.4685,20.6268,20.8765,288400.0],["2015-09-03",20.7378,20.7378,20.3493,20.4418,260900.0],["2015-09-04",20.1828,20.5065,19.6463,19.7111,221900.0],["2015-09-08",20.0903,20.747,20.0903,20.525,161900.0],["2015-09-09",20.7285,20.9413,20.0718,20.1088,285000.0],["2015-09-10",20.0811,20.8303,19.8498,20.3585,122900.0],["2015-09-11",20.1921,20.34,19.8313,20.3123,127700.0],["2015-09-14",20.3216,20.3216,19.3411,19.6186,186800.0],["2015-09-15",19.7018,20.451,19.7018,19.9886,171600.0],["2015-09-16",20.0811,20.673,19.9886,20.4603,141800.0],["2015-09-17",20.414,20.8488,20.1736,20.2013,257200.0],["2015-09-18",19.8313,20.303,19.6463,19.7388,173900.0],["2015-09-21",19.9608,20.2475,19.6371,19.7481,100800.0],["2015-09-22",19.4151,19.7018,19.1283,19.2116,142000.0],["2015-09-23",19.2856,19.2856,18.4069,18.4346,163500.0],["2015-09-24",18.3144,18.3884,17.7039,18.2774,200300.0],["2015-09-25",18.4716,18.5919,17.9351,17.9629,148700.0],["2015-09-28",17.8426,17.9166,17.2969,17.3432,181300.0],["2015-09-29",17.3987,17.5282,16.8807,16.9177,355900.0],["2015-09-30",17.1119,17.2137,16.7234,17.1119,468600.0],["2015-10-01",17.1859,17.2969,16.5477,17.0102,291200.0],["2015-10-02",16.7604,17.3709,16.5754,17.0287,344900.0],["2015-10-05",17.1304,18.1849,17.0842,17.8796,419100.0],["2015-10-06",17.7131,18.2219,16.5939,16.7049,356200.0],["2015-10-07",16.8252,17.4449,15.817,17.3524,511500.0],["2015-10-08",17.3246,18.1756,17.3246,18.0739,306000.0],["2015-10-09",18.1294,18.3421,17.8889,18.0646,168200.0],["2015-10-12",17.9906,18.0831,17.5744,17.7501,138800.0],["2015-10-13",17.5744,18.2219,17.2692,17.4819,164500.0],["2015-10-14",17.4264,17.7316,17.2784,17.3617,89800.0],["2015-10-15",17.3709,17.7039,16.7419,17.4542,155600.0],["2015-10-16",17.5189,17.6946,15.8447,15.9649,387000.0],["2015-10-19",15.78,16.4459,15.003,15.6042,363200.0],["2015-10-20",15.6042,15.8817,14.8642,15.484,276700.0],["2015-10-21",15.4655,15.4655,14.0133,14.2075,487100.0],["2015-10-22",14.2538,14.411,13.9393,14.3093,352800.0],["2015-10-23",14.3555,14.8087,14.1335,14.522,281700.0],["2015-10-26",14.1058,14.2815,11.7748,11.9506,1344000.0],["2015-10-27",11.9043,12.4223,11.6916,11.9783,426600.0],["2015-10-28",12.0061,12.5981,11.8951,12.3668,278500.0],["2015-10-29",12.3483,12.9866,12.3391,12.6906,499200.0],["2015-10-30",12.6351,13.1068,12.5888,12.7646,385800.0],["2015-11-02",12.7553,12.9033,12.4316,12.5796,563700.0],["2015-11-03",12.6166,12.8663,12.4408,12.7183,341200.0],["2015-11-04",12.7646,13.1623,12.7183,12.9126,331400.0],["2015-11-05",12.9773,16.3812,12.9773,14.9567,1448200.0],["2015-11-06",14.818,15.817,14.3,14.5682,510400.0],["2015-11-09",14.559,14.6885,13.9023,14.004,318800.0],["2015-11-10",13.967,14.4295,13.8375,14.4203,161800.0],["2015-11-11",14.485,15.0122,13.893,13.9578,330600.0],["2015-11-12",13.9023,14.4203,13.4953,14.004,297800.0],["2015-11-13",14.1335,14.4943,14.004,14.1705,196900.0],["2015-11-16",14.3463,14.6885,13.6988,14.5405,190900.0],["2015-11-17",14.6515,14.7902,14.1058,14.4573,392600.0],["2015-11-18",14.485,14.9567,14.2908,14.4758,209900.0],["2015-11-19",14.4018,14.9197,14.226,14.7255,444700.0],["2015-11-20",14.7532,15.0215,14.67,14.7902,373200.0],["2015-11-23",14.7625,15.1417,14.7532,15.077,139800.0],["2015-11-24",15.0955,15.2805,14.9012,15.1232,153300.0],["2015-11-25",15.0122,15.2435,14.9012,15.188,123700.0],["2015-11-27",15.521,15.817,15.299,15.447,96600.0],["2015-11-30",15.521,15.8725,15.4192,15.7707,223600.0],["2015-12-01",15.6412,15.891,14.929,15.7615,301300.0],["2015-12-02",16.133,16.6159,16.0029,16.5323,355700.0],["2015-12-03",16.5788,16.811,16.3002,16.5788,425900.0],["2015-12-04",16.458,16.7645,16.133,16.458,454900.0],["2015-12-07",16.2723,16.2723,15.3435,15.5664,579700.0],["2015-12-08",15.2599,15.52,14.6934,14.9627,330100.0],["2015-12-09",14.9999,15.7243,14.9999,15.0742,342200.0],["2015-12-10",15.0184,15.3992,14.9999,15.0742,152800.0],["2015-12-11",14.6283,15.2135,14.554,15.1577,265500.0],["2015-12-14",15.102,15.1206,14.6469,14.7491,235600.0],["2015-12-15",14.7955,14.8048,13.746,14.1175,401200.0],["2015-12-16",14.1547,14.4704,14.0246,14.3033,256100.0],["2015-12-17",14.3497,14.5447,14.1454,14.1918,189000.0],["2015-12-18",14.1547,14.3126,14.0339,14.0989,251600.0],["2015-12-21",14.2197,14.3497,13.8296,14.0246,148300.0],["2015-12-22",14.0339,14.294,13.8853,14.1454,95300.0],["2015-12-23",14.2754,15.0649,14.2197,15.0277,108800.0],["2015-12-24",14.9999,15.0834,14.7491,14.8141,63500.0],["2015-12-28",14.7212,14.9163,14.0618,14.3404,108900.0],["2015-12-29",14.4704,14.842,14.3404,14.8048,117000.0],["2015-12-30",14.7491,14.9348,14.5633,14.6191,98900.0],["2015-12-31",14.6005,14.9999,14.424,14.8048,133400.0],["2016-01-04",14.1825,14.9163,13.3466,13.8389,366700.0],["2016-01-05",13.8389,14.3776,13.5324,13.6253,193200.0],["2016-01-06",13.4674,13.7367,13.2816,13.4023,279100.0],["2016-01-07",13.1702,13.2816,13.003,13.2352,266200.0],["2016-01-08",13.2537,13.4023,13.0494,13.2352,308300.0],["2016-01-11",13.3373,13.4674,12.8544,13.1609,212600.0],["2016-01-12",13.3559,13.4116,12.7894,13.2259,266300.0],["2016-01-13",13.2537,13.2537,11.8977,11.9906,316600.0],["2016-01-14",12.0742,12.2599,11.712,11.9442,237000.0],["2016-01-15",11.5819,11.7027,11.359,11.5076,338000.0],["2016-01-19",11.6469,11.6469,10.6439,10.8018,269300.0],["2016-01-20",10.6996,10.7925,10.0402,10.486,506700.0],["2016-01-21",10.5045,10.8761,10.3559,10.4953,701300.0],["2016-01-22",10.811,11.2476,10.6439,10.681,236000.0],["2016-01-25",10.5138,10.7553,10.3374,10.4767,221200.0],["2016-01-26",10.5696,10.9782,10.4488,10.7274,278100.0],["2016-01-27",10.5696,10.7925,9.9101,10.2259,504100.0],["2016-01-28",10.4302,10.9411,10.0123,10.7274,320200.0],["2016-01-29",10.7832,11.2661,10.7367,11.2569,227800.0],["2016-02-01",11.0897,11.2383,10.6717,10.7925,256000.0],["2016-02-02",10.5696,10.6717,10.0123,10.2259,231200.0],["2016-02-03",10.3466,10.5417,9.8172,10.2723,237300.0],["2016-02-04",10.3745,11.2104,10.3652,11.0061,399500.0],["2016-02-05",10.9225,11.4519,10.8389,10.8853,341400.0],["2016-02-08",10.6996,10.8668,10.0494,10.421,170500.0],["2016-02-09",10.2352,10.4674,10.0866,10.2723,176400.0],["2016-02-10",10.3095,10.5045,9.9844,10.0773,121500.0],["2016-02-11",9.8265,10.5138,9.6036,9.8265,148900.0],["2016-02-12",9.9844,10.6624,9.9751,10.6067,135500.0],["2016-02-16",10.7553,11.2104,10.5788,11.0525,210100.0],["2016-02-17",11.23,12.0429,11.1273,11.2114,481000.0],["2016-02-18",11.3328,11.5664,11.0338,11.1833,104700.0],["2016-02-19",11.0152,11.3608,10.8283,11.2207,116200.0],["2016-02-22",11.4356,11.6878,11.2394,11.4075,206400.0],["2016-02-23",11.3048,11.3515,10.7442,10.8283,154200.0],["2016-02-24",10.5854,11.146,10.3238,10.903,156600.0],["2016-02-25",10.9217,11.2114,10.5947,11.1086,237500.0],["2016-02-26",11.2674,11.6878,11.0432,11.529,337800.0],["2016-02-29",11.5851,12.0335,11.4356,11.8467,232600.0],["2016-03-01",11.9307,11.9307,11.3702,11.6131,436400.0],["2016-03-02",11.6224,11.9214,11.4076,11.6878,230300.0],["2016-03-03",11.6505,12.9117,11.6505,12.8277,636500.0],["2016-03-04",12.9117,13.1733,12.538,12.7249,437200.0],["2016-03-07",12.7249,13.5097,12.6315,13.4349,201500.0],["2016-03-08",13.2761,13.2948,12.51,12.5754,310300.0],["2016-03-09",12.6128,12.8837,12.4072,12.7996,259100.0],["2016-03-10",12.538,12.538,10.8937,11.1927,622700.0],["2016-03-11",11.2674,11.6224,10.5106,11.2394,481300.0],["2016-03-14",11.23,11.2768,10.6134,10.6601,321900.0],["2016-03-15",10.8376,11.0245,10.4826,10.6788,496400.0],["2016-03-16",10.6041,10.8844,10.4546,10.5667,232600.0],["2016-03-17",10.5854,11.0712,10.5106,11.0338,290400.0],["2016-03-18",11.2114,12.1176,11.2114,12.0896,381400.0],["2016-03-21",12.0989,12.5007,12.0429,12.3045,233700.0],["2016-03-22",12.1737,12.3885,11.8373,12.0148,134000.0],["2016-03-23",11.9121,11.9681,11.557,11.5757,172300.0],["2016-03-24",11.4076,12.0335,11.4076,12.0055,183700.0],["2016-03-28",12.0242,12.0242,11.557,11.6878,204100.0],["2016-03-29",11.6318,12.5474,11.4823,12.5193,148700.0],["2016-03-30",12.5567,12.6034,11.9494,12.3325,214400.0],["2016-03-31",12.2017,12.865,12.0335,12.7809,282900.0],["2016-04-01",12.6034,12.7062,12.2391,12.5754,200900.0],["2016-04-04",12.6221,12.9024,12.3231,12.7623,324300.0],["2016-04-05",12.6128,12.7623,12.4913,12.6875,193100.0],["2016-04-06",12.6969,12.8931,12.4446,12.7155,210300.0],["2016-04-07",12.5754,12.6501,11.9775,12.0522,410600.0],["2016-04-08",12.2577,12.2951,11.7999,11.9307,329100.0],["2016-04-11",12.0148,12.3045,11.9307,12.0429,277200.0],["2016-04-12",12.0709,12.2204,11.856,12.1176,243900.0],["2016-04-13",12.2204,12.8183,12.155,12.809,240600.0],["2016-04-14",12.7809,13.8834,12.7062,13.818,251300.0],["2016-04-15",13.7246,13.79,13.1733,13.6498,178800.0],["2016-04-18",13.5097,13.9114,13.5097,13.8273,107800.0],["2016-04-19",13.874,14.1637,13.7526,14.0889,194500.0],["2016-04-20",14.0609,14.444,14.0235,14.2851,153900.0],["2016-04-21",14.2291,14.8924,14.2291,14.7242,189100.0],["2016-04-22",14.6682,14.9018,14.5,14.8644,149700.0],["2016-04-25",14.7616,14.8177,14.3412,14.4907,109500.0],["2016-04-26",14.472,15.1447,14.3692,15.1073,118200.0],["2016-04-27",15.1353,15.6959,15.1353,15.5464,179200.0],["2016-04-28",15.3782,15.5184,14.5654,14.6121,192000.0],["2016-04-29",14.6775,14.9485,13.9955,14.0516,311200.0],["2016-05-02",14.1917,14.2945,13.9208,14.1824,215500.0],["2016-05-03",14.0048,14.2664,13.4349,13.6778,170100.0],["2016-05-04",13.5564,14.0516,12.7529,13.5377,154300.0],["2016-05-05",13.9394,14.9672,13.7806,14.6028,742600.0],["2016-05-06",14.5841,14.9672,14.3599,14.5094,207700.0],["2016-05-09",14.4533,14.5094,14.0516,14.3599,134300.0],["2016-05-10",14.4907,14.6775,14.3132,14.4626,111100.0],["2016-05-11",14.4253,15.0326,14.4253,14.6775,128200.0],["2016-05-12",14.7616,14.8457,14.2664,14.6775,208900.0],["2016-05-13",14.6402,14.8364,14.4533,14.6775,190900.0],["2016-05-16",14.7523,15.0326,14.5748,14.6121,138800.0],["2016-05-17",14.5841,15.0419,14.2571,14.3225,148200.0],["2016-05-18",14.2104,14.5374,14.0609,14.4626,150500.0],["2016-05-19",14.2758,14.444,14.0702,14.2664,121300.0],["2016-05-20",14.3132,14.5934,14.2291,14.3786,240500.0],["2016-05-23",14.3225,14.444,14.0609,14.2384,74600.0],["2016-05-24",14.2478,14.444,14.173,14.3225,187000.0],["2016-05-25",14.3879,14.7149,14.3692,14.444,196700.0],["2016-05-26",14.5187,14.5187,14.0609,14.0609,120300.0],["2016-05-27",14.0796,15.0326,13.9394,14.9952,402100.0],["2016-05-31",15.0139,15.8454,14.9111,15.5651,395400.0],["2016-06-01",15.3868,16.3813,14.9365,16.3157,287500.0],["2016-06-02",16.1843,16.9349,15.9873,16.7754,256100.0],["2016-06-03",16.7566,16.8692,15.9498,16.8035,260500.0],["2016-06-06",16.9161,17.6479,16.7754,17.6198,175800.0],["2016-06-07",17.5072,18.0139,17.3852,17.6104,277100.0],["2016-06-08",17.6855,18.1077,17.4603,17.9763,225400.0],["2016-06-09",17.7699,17.7699,16.8786,17.1225,163100.0],["2016-06-10",16.9255,17.207,16.6628,16.963,239600.0],["2016-06-13",16.8786,17.0287,16.569,16.6159,129500.0],["2016-06-14",16.4752,16.766,16.1468,16.5408,128500.0],["2016-06-15",16.6816,17.1038,16.5033,16.7942,164400.0],["2016-06-16",16.6253,16.7097,16.0436,16.4564,112500.0],["2016-06-17",16.5033,16.9443,16.3063,16.5408,139800.0],["2016-06-20",16.7942,17.4509,16.6722,17.1695,188400.0],["2016-06-21",17.1695,17.1695,16.3907,16.7473,128500.0],["2016-06-22",16.7379,16.8129,16.3063,16.3063,74700.0],["2016-06-23",16.5127,17.0944,16.5127,17.0006,255200.0],["2016-06-24",15.9498,15.9498,14.3923,14.4017,856600.0],["2016-06-27",14.533,14.5424,12.3658,12.5253,664100.0],["2016-06-28",12.9005,13.4541,12.4314,12.7035,515500.0],["2016-06-29",12.8912,12.9287,12.6003,12.7129,374100.0],["2016-06-30",12.7129,13.1351,12.469,13.1257,205500.0],["2016-07-01",13.0788,13.5667,12.9475,13.2852,146300.0],["2016-07-05",13.2852,13.3978,12.5628,12.6848,186900.0],["2016-07-06",12.544,12.6941,11.9811,12.6472,212000.0],["2016-07-07",12.7692,13.0131,12.666,12.7973,150400.0],["2016-07-08",13.0225,13.623,13.0225,13.5667,192300.0],["2016-07-11",13.5854,13.8763,13.2102,13.7262,160000.0],["2016-07-12",13.9607,14.533,13.8951,14.3079,208800.0],["2016-07-13",14.3923,14.4298,13.9983,14.0358,138600.0],["2016-07-14",14.1953,14.4111,13.9795,14.2328,209800.0],["2016-07-15",14.3454,14.7113,14.1953,14.6832,148400.0],["2016-07-18",14.6269,15.0022,13.3134,14.9177,155200.0],["2016-07-19",14.8427,15.0115,14.7488,14.9459,186100.0],["2016-07-20",14.9552,15.5651,14.6269,15.5557,237300.0],["2016-07-21",15.5369,15.5369,14.9365,15.0115,146500.0],["2016-07-22",15.0209,15.3024,14.6832,14.9365,124100.0],["2016-07-25",14.8708,15.3493,14.7301,15.1804,131200.0],["2016-07-26",15.1147,15.6871,15.1147,15.6495,117100.0],["2016-07-27",15.6495,16.1468,15.6402,16.128,113900.0],["2016-07-28",16.0154,16.1468,15.6589,16.128,121000.0],["2016-07-29",16.0436,16.2875,15.6308,15.8278,266000.0],["2016-08-01",15.8559,15.9122,15.5557,15.5839,109100.0],["2016-08-02",15.7434,15.7434,14.9646,14.9834,141800.0],["2016-08-03",14.9459,15.0397,14.6832,14.9083,180700.0],["2016-08-04",15.2086,15.5182,14.7488,15.1992,150400.0],["2016-08-05",15.3493,15.9404,15.0209,15.8559,185600.0],["2016-08-08",15.8372,15.9498,15.5182,15.809,86600.0],["2016-08-09",15.7715,15.9404,15.3774,15.6308,102100.0],["2016-08-10",15.7058,15.7527,15.415,15.5182,81000.0],["2016-08-11",15.5932,15.9029,15.3587,15.8278,148500.0],["2016-08-12",15.7903,15.7903,15.3774,15.4431,101500.0],["2016-08-15",15.5557,15.8653,15.415,15.6683,139700.0],["2016-08-16",15.5651,15.6214,15.3681,15.4337,86600.0],["2016-08-17",15.4525,15.49,14.9552,15.4619,98600.0],["2016-08-18",15.4807,15.7152,15.3024,15.6964,82200.0],["2016-08-19",15.6777,16.25,15.1241,16.0342,231000.0],["2016-08-22",15.8935,15.931,15.4525,15.8747,118300.0],["2016-08-23",16.0248,16.4939,15.9685,16.4846,204800.0],["2016-08-24",16.6347,17.3008,16.128,16.1843,166200.0],["2016-08-25",16.0717,16.4283,16.0717,16.4189,81900.0],["2016-08-26",16.4564,16.8317,16.3438,16.5502,110700.0],["2016-08-29",16.6628,17.3102,16.1093,17.1507,101500.0],["2016-08-30",17.1132,17.4415,16.7754,17.01,141200.0],["2016-08-31",16.9346,17.0665,16.5861,16.718,125100.0],["2016-09-01",16.7274,16.9064,16.3507,16.5861,102200.0],["2016-09-02",16.7274,17.6127,16.6426,17.5939,89300.0],["2016-09-06",17.6222,17.6504,17.0288,17.3208,149000.0],["2016-09-07",17.3019,17.8765,17.123,17.7163,138700.0],["2016-09-08",17.6787,17.8953,17.4526,17.6787,145800.0],["2016-09-09",17.3961,17.5468,17.2737,17.3773,161500.0],["2016-09-12",17.0476,17.2925,16.8593,17.2643,152700.0],["2016-09-13",16.9252,17.3208,16.6897,17.1136,163200.0],["2016-09-14",17.1607,17.4432,16.8027,17.057,245900.0],["2016-09-15",17.123,17.3961,16.9346,16.9817,128200.0],["2016-09-16",16.8498,16.9534,16.6238,16.8404,177900.0],["2016-09-19",16.9629,17.2454,16.4825,16.6991,73700.0],["2016-09-20",16.7368,16.9629,16.5955,16.7933,137400.0],["2016-09-21",16.8593,17.1136,16.5673,16.8027,73400.0],["2016-09-22",17.0759,17.2266,16.8593,16.9629,132900.0],["2016-09-23",16.7839,16.9252,16.4825,16.5673,88300.0],["2016-09-26",16.4825,16.605,16.3695,16.3977,102700.0],["2016-09-27",16.2376,16.6803,16.2,16.6615,133200.0],["2016-09-28",16.7462,17.0382,16.6332,16.6897,164300.0],["2016-09-29",16.7274,16.8969,16.3789,16.3977,98700.0],["2016-09-30",16.539,17.2643,16.3883,17.1889,188300.0],["2016-10-03",17.0476,17.7729,16.9534,17.6127,127400.0],["2016-10-04",17.6127,18.1779,17.2266,17.9424,129800.0],["2016-10-05",18.0648,18.9408,17.9801,18.5452,264300.0],["2016-10-06",18.6299,19.2045,18.3286,19.0349,268900.0],["2016-10-07",19.0067,19.1951,18.046,18.3662,159400.0],["2016-10-10",18.5263,18.7336,18.0366,18.1779,116200.0],["2016-10-11",18.225,18.564,17.7729,17.8953,308900.0],["2016-10-12",17.9895,18.4698,17.6693,18.1025,143700.0],["2016-10-13",17.8011,17.82,17.2172,17.3302,114700.0],["2016-10-14",17.5091,17.5656,16.5861,16.5955,183300.0],["2016-10-17",16.652,16.6897,16.3789,16.4072,147800.0],["2016-10-18",16.6332,17.2737,16.5861,16.9911,117800.0],["2016-10-19",17.0947,17.2925,16.8404,17.0288,73100.0],["2016-10-20",16.9252,17.0853,16.5767,16.5861,79700.0],["2016-10-21",16.3318,16.7745,16.1811,16.5202,87900.0],["2016-10-24",16.8122,17.0947,16.2,16.3412,117000.0],["2016-10-25",16.2941,17.0005,16.247,16.9064,106400.0],["2016-10-26",16.9063,17.1418,16.3036,16.4354,123100.0],["2016-10-27",16.5767,16.5767,16.1058,16.1529,72800.0],["2016-10-28",16.0116,16.0587,15.3052,15.6819,166600.0],["2016-10-31",15.7761,16.6709,15.5877,16.6238,117400.0],["2016-11-01",16.6238,16.718,15.9174,16.247,97500.0],["2016-11-02",16.1058,16.3412,15.5407,15.5407,94700.0],["2016-11-03",14.1279,15.0697,13.2331,13.5157,394000.0],["2016-11-04",13.186,13.5533,12.6492,12.8564,344300.0],["2016-11-07",12.9976,13.9866,12.9976,13.5157,243300.0],["2016-11-08",13.4686,13.8453,13.4497,13.6569,169000.0],["2016-11-09",13.6098,14.5988,13.4686,14.5329,232000.0],["2016-11-10",14.7872,15.729,14.7401,15.5877,270900.0],["2016-11-11",15.5877,16.247,15.5407,15.6819,377600.0],["2016-11-14",15.8703,16.2941,15.0697,15.4465,328800.0],["2016-11-15",15.3052,15.729,15.3052,15.5407,194800.0],["2016-11-16",15.5407,15.6348,15.3994,15.4936,159800.0],["2016-11-17",15.6819,16.2941,15.5407,15.729,234800.0],["2016-11-18",15.8703,16.3412,15.6348,16.2,237100.0],["2016-11-21",16.4354,16.7651,16.1905,16.4354,143400.0],["2016-11-22",16.5767,16.8122,16.4354,16.4825,138300.0],["2016-11-23",16.6238,16.8593,16.5296,16.6709,147000.0],["2016-11-25",16.7651,17.0476,16.6238,16.8593,78900.0],["2016-11-28",16.6709,17.1418,16.3883,16.4825,280400.0],["2016-11-29",16.4825,16.6991,15.9645,16.3412,109000.0],["2016-11-30",16.5966,16.9276,16.0292,16.0292,99300.0],["2016-12-01",16.2656,16.6911,16.1237,16.2183,138300.0],["2016-12-02",16.1237,16.2183,15.84,16.0764,105200.0],["2016-12-05",16.2656,16.6911,15.9913,16.4547,64300.0],["2016-12-06",16.4547,16.5493,16.2183,16.502,133500.0],["2016-12-07",16.5966,17.041,16.502,16.9748,84900.0],["2016-12-08",17.1167,17.4477,16.9276,17.3531,119800.0],["2016-12-09",17.5422,17.5422,17.2113,17.4004,102200.0],["2016-12-12",17.5422,17.5422,16.833,17.2585,143400.0],["2016-12-13",17.4004,17.4004,16.6439,16.7857,108400.0],["2016-12-14",16.7384,17.3531,16.5966,16.9748,92100.0],["2016-12-15",16.9748,17.6368,16.7384,17.3058,112600.0],["2016-12-16",17.4004,17.6841,17.1167,17.2113,175100.0],["2016-12-19",17.2585,17.495,16.8803,17.4477,88200.0],["2016-12-20",17.5895,17.6841,17.1923,17.5895,88000.0],["2016-12-21",17.9678,18.9135,17.5422,18.3461,242200.0],["2016-12-22",18.3933,18.5352,17.8732,18.4879,145600.0],["2016-12-23",18.3933,18.7716,18.3933,18.677,70900.0],["2016-12-27",18.6771,18.9608,18.3461,18.5352,66800.0],["2016-12-28",18.5352,18.6298,18.0151,18.2988,64000.0],["2016-12-29",18.2988,18.3933,18.0624,18.2042,90300.0],["2016-12-30",18.2988,18.2988,17.9678,18.0151,106200.0],["2017-01-03",18.2988,18.8189,18.1569,18.7243,147800.0],["2017-01-04",18.8662,19.5754,18.7243,19.2917,183400.0],["2017-01-05",19.2445,19.2728,18.5352,18.677,155800.0],["2017-01-06",18.8189,18.8189,18.0624,18.1569,134500.0],["2017-01-09",18.1569,18.1569,17.6368,17.6841,135800.0],["2017-01-10",17.7787,18.3461,17.7314,18.2042,109800.0],["2017-01-11",18.2042,18.677,18.1096,18.4879,108800.0],["2017-01-12",18.5825,18.5825,17.3815,17.495,99500.0],["2017-01-13",17.5895,17.9205,17.5422,17.6841,71100.0],["2017-01-17",17.495,17.495,16.7384,16.833,163900.0],["2017-01-18",16.9748,17.495,16.9748,17.4004,108500.0],["2017-01-19",17.4477,17.5422,16.833,17.164,75400.0],["2017-01-20",17.2113,17.5422,16.9748,17.0694,168400.0],["2017-01-23",16.9748,17.2585,16.7857,17.164,133800.0],["2017-01-24",17.2585,18.2515,17.2585,18.2042,106400.0],["2017-01-25",18.3934,19.2917,18.3934,19.008,274500.0],["2017-01-26",19.0553,19.0553,18.4879,18.7243,106700.0],["2017-01-27",18.6298,19.0553,18.3461,18.9608,91300.0],["2017-01-30",18.677,18.677,18.0624,18.4879,109100.0],["2017-01-31",18.5352,18.5352,18.0624,18.2988,94400.0],["2017-02-01",18.4879,18.7716,17.8732,17.9205,84500.0],["2017-02-02",17.8732,18.1569,17.5895,17.7787,118100.0],["2017-02-03",18.0624,18.4879,17.7314,18.4406,75600.0],["2017-02-06",18.2988,18.677,18.1569,18.5825,88800.0],["2017-02-07",18.6298,18.8189,18.2515,18.6298,62400.0],["2017-02-08",18.4406,18.677,18.2042,18.3933,125800.0],["2017-02-09",18.4406,19.0553,18.2988,19.008,87500.0],["2017-02-10",19.1499,19.2917,18.8662,19.1026,87500.0],["2017-02-13",19.339,19.4809,19.1972,19.3863,117800.0],["2017-02-14",19.2445,19.3863,19.008,19.1499,111100.0],["2017-02-15",19.1214,19.3112,19.0645,19.2638,68000.0],["2017-02-16",19.2163,19.5484,18.7418,19.0265,146300.0],["2017-02-17",19.0265,19.2638,18.7418,18.9791,99500.0],["2017-02-21",19.1214,19.2638,18.9411,19.2163,93500.0],["2017-02-22",19.074,19.2163,19.0265,19.1214,55600.0],["2017-02-23",19.2163,19.2163,18.3148,18.552,87500.0],["2017-02-24",18.5046,19.1214,18.3623,19.1214,107300.0],["2017-02-27",19.074,19.5105,18.9791,19.3112,220100.0],["2017-02-28",19.2163,19.6433,18.8842,19.074,177100.0],["2017-03-01",19.6433,20.0324,19.4536,19.6433,235500.0],["2017-03-02",20.6397,21.2566,20.2696,20.4974,261000.0],["2017-03-03",20.6872,22.0157,20.6872,21.4938,252300.0],["2017-03-06",21.2566,21.731,21.0193,21.304,303200.0],["2017-03-07",21.3515,21.7785,21.3515,21.3989,121200.0],["2017-03-08",21.3989,21.4464,21.1142,21.2091,101700.0],["2017-03-09",21.3515,21.3515,20.6397,20.7346,200900.0],["2017-03-10",20.9719,21.3989,20.7346,21.2091,210700.0],["2017-03-13",21.304,21.6361,21.2566,21.304,163600.0],["2017-03-14",21.3515,21.5887,21.0193,21.304,104100.0],["2017-03-15",21.304,21.8259,21.2091,21.731,98100.0],["2017-03-16",21.8259,22.0632,21.2566,21.3989,174500.0],["2017-03-17",21.3989,23.0596,21.3989,22.9647,347000.0],["2017-03-20",22.8223,23.8187,22.5851,23.4392,289100.0],["2017-03-21",23.5815,23.8187,22.8223,22.8223,232300.0],["2017-03-22",22.8223,22.9172,22.0727,22.3953,144900.0],["2017-03-23",22.3479,23.6289,22.1106,22.9647,137700.0],["2017-03-24",22.9647,23.2494,22.8223,22.9647,132900.0],["2017-03-27",22.4902,22.68,22.0157,22.3953,103400.0],["2017-03-28",22.3004,22.9647,21.6361,22.7274,111400.0],["2017-03-29",22.6325,23.3917,22.4428,23.3443,181200.0],["2017-03-30",23.3917,23.6289,23.0121,23.5341,251100.0],["2017-03-31",23.6764,24.4356,23.5815,23.9136,333300.0],["2017-04-03",23.9136,24.1034,23.3917,24.0844,242800.0],["2017-04-04",24.0085,24.2932,23.7238,23.9611,402800.0],["2017-04-05",24.3407,24.3407,23.2968,23.6764,302700.0],["2017-04-06",23.6764,24.1034,23.2968,23.7713,129600.0],["2017-04-07",23.6764,23.9611,23.3917,23.8187,179500.0],["2017-04-10",23.8187,24.2458,23.7238,23.9136,162700.0],["2017-04-11",23.8662,24.4356,23.8092,24.1983,77200.0],["2017-04-12",24.056,24.2742,23.6289,24.0085,195400.0],["2017-04-13",23.8662,24.2932,23.7713,23.7713,211600.0],["2017-04-17",24.0085,24.1983,23.5341,24.1983,170400.0],["2017-04-18",24.1034,24.3881,23.8662,24.2932,127500.0],["2017-04-19",24.4356,24.6254,24.1509,24.1983,136100.0],["2017-04-20",24.3881,24.8151,24.2932,24.7202,181000.0],["2017-04-21",24.7202,24.8626,24.4356,24.483,119600.0],["2017-04-24",24.9575,25.2422,24.8626,24.9575,111100.0],["2017-04-25",25.1473,25.8115,24.0465,25.4794,235800.0],["2017-04-26",25.6218,26.2386,25.5269,26.0488,288800.0],["2017-04-27",26.0488,26.286,25.7166,26.0962,229400.0],["2017-04-28",26.0488,26.5707,25.9539,26.1911,189700.0],["2017-05-01",26.2386,26.8079,25.9064,26.3809,249500.0],["2017-05-02",26.5233,26.6656,25.8115,26.0962,301000.0],["2017-05-03",25.8115,25.859,25.0998,25.8115,229100.0],["2017-05-04",26.5707,30.0344,26.5707,29.2278,568600.0],["2017-05-05",29.3701,29.6073,28.8007,29.0854,400000.0],["2017-05-08",29.0854,29.6548,28.8482,29.0854,437200.0],["2017-05-09",29.1803,29.2752,28.7058,28.8007,243200.0],["2017-05-10",28.6584,28.8007,27.9467,28.089,291100.0],["2017-05-11",27.9467,28.3737,27.5197,28.2788,255900.0],["2017-05-12",28.1365,28.2788,27.7569,27.8992,162200.0],["2017-05-15",28.1839,28.2314,28.0416,28.089,135700.0],["2017-05-16",28.0416,28.089,27.4248,27.8992,198300.0],["2017-05-17",27.3773,27.662,26.5233,26.5233,185100.0],["2017-05-18",26.3335,26.5992,26.0013,26.1437,224100.0],["2017-05-19",26.1437,26.3809,26.0013,26.0962,206800.0],["2017-05-22",26.1437,26.267,26.0013,26.1437,127200.0],["2017-05-23",26.3809,26.7605,26.1911,26.6656,175700.0],["2017-05-24",26.7605,27.2539,26.1911,26.3809,203000.0],["2017-05-25",26.4284,26.4758,26.0488,26.1437,184700.0],["2017-05-26",26.1437,26.4758,25.9539,26.3809,175200.0],["2017-05-30",26.286,26.4758,26.0962,26.3335,253100.0],["2017-05-31",26.4952,27.399,25.7912,27.2087,124400.0],["2017-06-01",27.2087,28.2076,26.9043,27.9698,136400.0],["2017-06-02",27.9698,28.9687,27.9222,28.3979,305100.0],["2017-06-05",28.3979,28.6357,27.7605,27.9222,123200.0],["2017-06-06",27.6368,27.732,27.066,27.399,121200.0],["2017-06-07",27.399,27.4941,26.6379,26.6855,208000.0],["2017-06-08",26.7806,27.1421,26.5903,27.0184,262900.0],["2017-06-09",27.1611,27.5893,26.8282,27.1611,207300.0],["2017-06-12",27.1611,27.5417,26.5903,27.1136,289400.0],["2017-06-13",27.1611,27.4466,26.7806,26.9233,100700.0],["2017-06-14",26.9709,26.9709,26.2574,26.5903,158000.0],["2017-06-15",26.2574,26.9709,26.2574,26.5903,77200.0],["2017-06-16",26.5428,27.8747,26.3525,27.5892,283800.0],["2017-06-19",27.8271,28.2076,27.3038,27.5417,201000.0],["2017-06-20",27.3038,27.3514,26.733,26.733,102400.0],["2017-06-21",26.733,26.7806,25.7912,26.2098,126900.0],["2017-06-22",26.1147,26.4476,25.8292,26.1147,75000.0],["2017-06-23",26.1147,26.2574,25.7151,25.8292,1022000.0],["2017-06-26",25.8768,26.5903,25.8292,26.3525,179500.0],["2017-06-27",26.3525,26.733,26.2098,26.3525,116600.0],["2017-06-28",26.5903,26.9233,26.4001,26.6855,131800.0],["2017-06-29",26.7806,26.7806,25.7341,26.1622,88500.0],["2017-06-30",26.2574,26.3525,24.6971,26.1147,126300.0],["2017-07-03",26.3049,26.4952,25.6865,26.1147,67000.0],["2017-07-05",25.972,26.4952,25.5914,26.1622,139300.0],["2017-07-06",25.9244,26.3049,25.7341,25.7817,92300.0],["2017-07-07",25.9244,26.2574,25.7817,26.1147,83500.0],["2017-07-10",26.4952,29.2541,26.4476,28.826,971200.0],["2017-07-11",28.8736,29.3493,28.0174,28.1125,267400.0],["2017-07-12",28.2076,28.2076,27.1611,27.7795,209000.0],["2017-07-13",27.8747,28.0174,27.2848,27.3514,87000.0],["2017-07-14",27.3038,27.8271,27.0184,27.7795,146000.0],["2017-07-17",27.8271,28.3503,27.5417,28.2552,169700.0],["2017-07-18",28.2552,28.5406,27.8271,28.1601,115900.0],["2017-07-19",28.3028,28.3979,27.8747,28.3503,70800.0],["2017-07-20",28.3028,28.5406,28.0174,28.2552,173500.0],["2017-07-21",28.3979,28.3979,27.3038,27.399,87000.0],["2017-07-24",27.4465,27.5893,26.714,27.066,142000.0],["2017-07-25",27.3514,27.5417,27.0184,27.1136,177900.0],["2017-07-26",27.3038,27.3038,26.6855,26.6855,155100.0],["2017-07-27",26.6379,27.0184,26.1908,26.4952,123700.0],["2017-07-28",26.4001,26.5903,26.0671,26.3049,76600.0],["2017-07-31",26.4001,26.4952,26.0671,26.3525,82600.0],["2017-08-01",26.4952,26.4952,25.8768,26.3049,185300.0],["2017-08-02",26.1147,26.3049,25.0206,25.6865,244400.0],["2017-08-03",25.7817,25.7817,21.2152,24.973,331000.0],["2017-08-04",24.973,25.0206,24.5449,24.7828,264900.0],["2017-08-07",24.7828,25.287,24.4308,24.6876,333900.0],["2017-08-08",24.5925,25.3536,24.5449,24.8779,214500.0],["2017-08-09",24.7828,24.973,24.4022,24.5449,265000.0],["2017-08-10",24.2595,24.5449,24.0217,24.1644,179100.0],["2017-08-11",24.2119,24.621,23.879,24.4974,224900.0],["2017-08-14",24.4974,25.0682,24.4974,25.0206,137200.0],["2017-08-15",25.0206,25.306,24.6876,24.9255,260400.0],["2017-08-16",24.9255,25.0396,24.2595,24.7828,193400.0],["2017-08-17",24.7352,25.1157,24.5449,24.5925,211500.0],["2017-08-18",24.2595,24.5925,23.879,24.2119,166000.0],["2017-08-21",24.0692,24.2119,23.9741,24.0217,180700.0],["2017-08-22",23.9741,24.7828,23.9646,24.7352,121200.0],["2017-08-23",24.4974,24.6401,24.1644,24.2595,177400.0],["2017-08-24",24.3546,24.4022,23.9265,24.0692,74800.0],["2017-08-25",24.0692,24.2119,23.3082,23.9741,341600.0],["2017-08-28",24.1644,24.4498,23.879,24.3547,119400.0],["2017-08-29",24.212,24.3071,23.6887,23.7838,119400.0],["2017-08-30",23.8506,24.1368,23.6598,24.0891,86300.0],["2017-08-31",24.2799,24.423,24.0414,24.3276,79800.0],["2017-09-01",24.3276,24.9477,24.2799,24.9477,115700.0],["2017-09-05",24.9955,25.234,23.946,24.0891,224600.0],["2017-09-06",24.1368,24.1368,23.7838,23.946,210400.0],["2017-09-07",24.0414,24.0891,23.5167,23.6598,113700.0],["2017-09-08",23.5167,24.4707,23.3736,24.423,122700.0],["2017-09-11",24.6138,24.9,24.3753,24.8046,85600.0],["2017-09-12",24.9,25.1863,24.8523,25.1386,77100.0],["2017-09-13",25.1385,25.358,24.7569,25.3294,129500.0],["2017-09-14",25.3771,25.711,25.1386,25.6633,98100.0],["2017-09-15",25.7587,26.5696,24.8046,26.5219,252500.0],["2017-09-18",26.4742,26.8558,26.2357,26.4742,183100.0],["2017-09-19",26.6173,26.665,26.2834,26.4265,144500.0],["2017-09-20",26.4265,26.665,26.1403,26.3788,113900.0],["2017-09-21",26.5219,26.7604,26.2357,26.5219,82800.0],["2017-09-22",26.4742,26.9989,26.4265,26.9512,71400.0],["2017-09-25",26.9035,26.9989,26.2357,26.7604,59300.0],["2017-09-26",26.8558,27.0466,26.6173,26.8081,50700.0],["2017-09-27",26.9512,27.7144,26.7127,27.5713,81200.0],["2017-09-28",27.619,28.6684,27.4282,28.3822,128700.0],["2017-09-29",28.2868,28.2868,27.6476,27.6667,97600.0],["2017-10-02",27.7621,28.0483,27.3805,27.8098,154200.0],["2017-10-03",27.9529,28.6684,27.9052,28.6207,118800.0],["2017-10-04",28.6207,28.9547,28.096,28.2391,60300.0],["2017-10-05",28.2868,28.573,27.8575,28.1437,57000.0],["2017-10-06",28.0006,28.8592,27.9529,28.2391,48500.0],["2017-10-09",28.2868,28.4299,28.096,28.2391,38300.0],["2017-10-10",28.4299,28.4299,25.3866,28.1914,42500.0],["2017-10-11",28.096,28.3345,27.9529,28.2391,52500.0],["2017-10-12",28.096,28.554,28.096,28.3822,43500.0],["2017-10-13",28.6207,29.0024,28.2868,28.8115,51500.0],["2017-10-16",29.0501,29.0501,28.5253,28.9069,61500.0],["2017-10-17",28.8116,28.9547,28.0483,28.4299,55000.0],["2017-10-18",28.4776,29.3363,28.4776,29.1455,56300.0],["2017-10-19",28.8593,29.6702,28.8593,29.384,91300.0],["2017-10-20",29.6225,29.861,29.0501,29.2886,59000.0],["2017-10-23",29.0978,29.4794,29.0978,29.2409,56100.0],["2017-10-24",29.4794,30.0995,29.4794,30.0041,58700.0],["2017-10-25",29.8133,30.5288,29.7656,30.4334,170900.0],["2017-10-26",30.5288,31.1966,30.1567,30.8627,77200.0],["2017-10-27",30.9581,31.3874,30.5765,30.9104,88600.0],["2017-10-30",30.7196,30.7673,28.1437,28.1437,129400.0],["2017-10-31",28.2868,28.7638,27.1515,28.1914,81700.0],["2017-11-01",28.4776,28.4776,27.3137,27.4759,95900.0],["2017-11-02",26.188,27.619,26.188,27.2851,79700.0],["2017-11-03",27.4282,27.5713,26.4265,26.8558,189000.0],["2017-11-06",26.9035,27.142,26.7604,26.8081,82100.0],["2017-11-07",26.7127,26.7604,25.5679,25.5679,58500.0],["2017-11-08",25.4248,25.7587,24.5661,24.9477,96400.0],["2017-11-09",24.6138,25.234,23.8029,24.5661,152000.0],["2017-11-10",24.4707,25.1863,24.3753,25.0431,96700.0],["2017-11-13",24.9,25.0908,24.3563,24.9477,69300.0],["2017-11-14",24.8523,25.3771,24.6234,25.3294,129000.0],["2017-11-15",25.0909,25.7682,24.9954,25.711,175400.0],["2017-11-16",25.8064,26.3788,25.7587,25.9018,114100.0],["2017-11-17",25.711,26.2834,25.711,25.9495,108100.0],["2017-11-20",26.0449,26.3311,25.9495,26.3311,84400.0],["2017-11-21",26.4742,26.7127,26.2357,26.4742,89900.0],["2017-11-22",26.4742,26.5219,26.1403,26.1403,65400.0],["2017-11-24",26.188,26.4265,25.8541,26.188,27800.0],["2017-11-27",26.1403,26.8558,25.9972,26.6173,114300.0],["2017-11-28",26.6173,26.8081,26.3788,26.665,92200.0],["2017-11-29",26.7127,26.8558,26.3311,26.7127,103100.0],["2017-11-30",26.8753,27.0187,26.6362,26.7318,98700.0],["2017-12-01",26.8275,26.8753,25.3928,26.0623,198100.0],["2017-12-04",26.3971,27.3535,26.3971,26.7796,116100.0],["2017-12-05",26.9231,27.0666,26.2536,26.3971,72600.0],["2017-12-06",26.9231,26.9231,26.4449,26.6362,87900.0],["2017-12-07",26.684,26.7318,26.158,26.2536,95600.0],["2017-12-08",26.3014,26.3971,25.6128,25.6798,98600.0],["2017-12-11",25.5841,25.9667,25.345,25.4407,150300.0],["2017-12-12",25.3928,26.7796,25.3928,25.871,127800.0],["2017-12-13",25.871,26.4927,25.8232,25.871,73800.0],["2017-12-14",25.9189,26.0623,25.6798,25.8232,99800.0],["2017-12-15",25.871,26.5884,25.871,26.3014,217800.0],["2017-12-18",26.3971,26.7318,26.158,26.684,56300.0],["2017-12-19",26.7318,26.9709,25.5841,26.0623,82600.0],["2017-12-20",26.2536,26.2536,25.871,26.0623,55300.0],["2017-12-21",26.1102,26.684,25.785,26.4449,39100.0],["2017-12-22",26.3971,26.4449,25.9189,26.0145,43600.0],["2017-12-26",26.1101,26.158,25.7754,25.8232,57000.0],["2017-12-27",25.8232,26.5884,25.7563,26.4449,97800.0],["2017-12-28",26.4449,26.7796,26.3493,26.7318,74900.0],["2017-12-29",26.7796,26.7796,25.6128,26.3971,72100.0],["2018-01-02",26.4449,27.1144,26.1102,27.1144,173600.0],["2018-01-03",27.21,27.6595,26.4927,26.9709,84500.0],["2018-01-04",27.1144,27.5256,26.8753,27.1144,58500.0],["2018-01-05",27.1622,27.21,26.3014,26.7318,67400.0],["2018-01-08",26.6362,26.7318,25.6798,25.871,86000.0],["2018-01-09",25.871,26.2536,25.7754,25.8232,128600.0],["2018-01-10",25.7754,26.3493,25.5363,26.2536,120300.0],["2018-01-11",26.3014,27.4013,26.3014,27.21,143000.0],["2018-01-12",27.3535,27.3535,26.6362,26.7796,156100.0],["2018-01-16",26.8753,27.0666,25.9667,26.158,86100.0],["2018-01-17",26.3014,26.5884,26.0145,26.3493,110700.0],["2018-01-18",26.3014,26.9231,25.6798,26.3493,135800.0],["2018-01-19",26.3014,27.9273,26.3014,27.6404,82700.0],["2018-01-22",27.5448,27.8317,27.2578,27.7839,54800.0],["2018-01-23",27.7361,28.1186,27.497,28.023,62000.0],["2018-01-24",28.1186,28.1186,27.7361,27.7361,36500.0],["2018-01-25",28.023,28.1186,27.6978,27.9273,52900.0],["2018-01-26",28.1186,28.2143,27.7361,27.8317,37300.0],["2018-01-29",27.7839,27.9273,27.6882,27.7839,44800.0],["2018-01-30",27.4491,28.0708,26.9231,27.8795,76100.0],["2018-01-31",27.9752,28.0708,27.4491,27.5448,59000.0],["2018-02-01",27.3057,27.8795,27.2865,27.7361,64200.0],["2018-02-02",27.497,27.497,26.5884,26.7796,75300.0],["2018-02-05",26.5884,26.9709,25.345,25.345,119300.0],["2018-02-06",24.7712,26.0145,24.0539,25.3928,143300.0],["2018-02-07",25.2972,25.9667,25.1537,25.8232,64100.0],["2018-02-08",25.8232,25.9954,25.2016,25.3928,350900.0],["2018-02-09",25.6798,25.7276,24.6277,24.7712,170900.0],["2018-02-12",24.8668,25.0103,24.3408,24.819,136400.0],["2018-02-13",24.6755,25.0103,24.1973,24.3408,162200.0],["2018-02-14",24.1973,24.6277,24.1017,24.1495,82000.0],["2018-02-15",24.2646,24.5044,24.1015,24.4564,61900.0],["2018-02-16",24.4564,24.6003,23.833,23.9289,90200.0],["2018-02-20",23.785,24.5044,23.7371,24.1207,98500.0],["2018-02-21",24.1207,24.84,24.0248,24.3605,40700.0],["2018-02-22",24.4084,24.9839,23.9769,24.0248,65600.0],["2018-02-23",24.2166,24.5523,23.6891,23.9289,92400.0],["2018-02-26",24.0728,24.1687,23.9289,24.0728,54000.0],["2018-02-27",24.0728,24.2166,23.5453,23.6412,78800.0],["2018-02-28",23.6412,23.6412,22.8739,22.9219,156500.0],["2018-03-01",22.9698,23.4973,22.5862,22.826,124100.0],["2018-03-02",22.6821,23.3343,22.2505,22.9698,96100.0],["2018-03-05",22.826,23.6891,22.6342,23.5453,87600.0],["2018-03-06",23.6891,24.3605,23.5453,24.0728,88800.0],["2018-03-07",23.833,25.6552,23.833,25.5114,147200.0],["2018-03-08",24.2646,24.3125,22.0587,23.833,344800.0],["2018-03-09",23.9289,24.1687,23.0178,24.1015,405700.0],["2018-03-12",23.9769,23.9769,23.2576,23.4014,165500.0],["2018-03-13",23.4973,23.9769,23.2096,23.7371,95200.0],["2018-03-14",23.833,23.833,23.4494,23.5453,108500.0],["2018-03-15",23.6412,23.9769,23.3535,23.9769,239200.0],["2018-03-16",23.9289,24.5044,23.785,24.1207,140200.0],["2018-03-19",23.9769,24.0728,23.3535,23.785,59800.0],["2018-03-20",23.881,23.9289,23.2096,23.2576,65500.0],["2018-03-21",23.2096,23.6891,23.1137,23.5453,58500.0],["2018-03-22",23.3535,23.5453,22.7301,22.778,106600.0],["2018-03-23",22.826,22.826,21.771,21.771,130600.0],["2018-03-26",22.1067,23.0178,21.6271,22.0587,135000.0],["2018-03-27",22.1546,22.5383,21.8477,21.9628,102300.0],["2018-03-28",22.0108,22.778,21.7806,22.6342,146900.0],["2018-03-29",22.7301,23.4494,22.4903,23.0178,434000.0],["2018-04-02",22.9219,23.2096,21.5312,22.1067,197500.0],["2018-04-03",22.6821,24.2166,22.6342,23.0657,455100.0],["2018-04-04",22.7301,23.0945,22.5383,22.6821,283200.0],["2018-04-05",22.8739,23.622,22.0587,22.1067,164200.0],["2018-04-06",21.8189,22.145,20.5242,21.5792,263800.0],["2018-04-09",21.8189,21.8189,20.6681,20.9078,178400.0],["2018-04-10",21.2435,21.2435,20.9846,21.0517,223000.0],["2018-04-11",20.9558,21.3394,20.6681,21.1476,166900.0],["2018-04-12",21.1476,21.2915,21.0325,21.0996,197500.0],["2018-04-13",21.1955,21.4353,21.0037,21.0996,97000.0],["2018-04-16",21.0996,21.4833,20.716,21.3874,175000.0],["2018-04-17",21.3874,21.723,21.3874,21.4833,121400.0],["2018-04-18",21.4833,21.8669,21.3874,21.5312,154000.0],["2018-04-19",21.5312,21.8669,21.3874,21.5792,130400.0],["2018-04-20",21.5312,21.771,21.3202,21.3394,115500.0],["2018-04-23",21.3394,21.6271,20.716,20.9078,114200.0],["2018-04-24",20.9558,21.0517,20.0734,20.1885,232800.0],["2018-04-25",20.2365,20.3324,19.6131,20.0926,143700.0],["2018-04-26",20.1885,20.1885,19.6131,19.8049,101300.0],["2018-04-27",19.8528,19.9488,19.6131,19.7569,151800.0],["2018-04-30",19.8528,20.1406,19.3733,19.4692,139500.0],["2018-05-01",19.5172,19.5172,18.8458,19.3254,121000.0],["2018-05-02",19.3733,20.3132,19.3733,19.9487,80600.0],["2018-05-03",19.8049,19.9008,19.2774,19.4692,92300.0],["2018-05-04",19.3733,20.0447,19.2774,19.9967,273000.0],["2018-05-07",20.1406,20.8119,20.1406,20.5242,76900.0],["2018-05-08",20.5242,20.9558,20.1885,20.6201,87300.0],["2018-05-09",20.6681,20.8599,20.4091,20.764,112600.0],["2018-05-10",20.5242,21.0037,19.9967,20.9078,230700.0],["2018-05-11",20.9558,21.6751,20.9558,21.3874,119600.0],["2018-05-14",21.4833,21.6751,21.2435,21.4833,107100.0],["2018-05-15",21.4833,21.9628,21.3874,21.771,92200.0],["2018-05-16",21.8669,22.0587,21.6751,21.9149,111700.0],["2018-05-17",21.9149,21.9724,21.723,21.771,133600.0],["2018-05-18",21.8669,22.0587,21.6751,21.723,136000.0],["2018-05-21",21.8669,22.6342,21.6271,21.723,151700.0],["2018-05-22",21.8189,21.8669,21.3874,21.4353,160900.0],["2018-05-23",21.3874,21.9628,21.2435,21.9149,438100.0],["2018-05-24",21.723,22.4903,21.723,22.2505,209100.0],["2018-05-25",22.1546,22.2026,20.8599,21.1476,125600.0],["2018-05-29",20.9558,21.771,20.9078,21.3394,109300.0],["2018-05-30",21.4353,21.8189,21.2435,21.3874,89000.0],["2018-05-31",21.5028,21.5509,20.5888,20.7812,123400.0],["2018-06-01",20.8293,21.0218,20.4445,20.4926,189600.0],["2018-06-04",20.5407,20.5888,19.8673,19.9635,165700.0],["2018-06-05",19.8673,20.2329,19.6267,20.204,79500.0],["2018-06-06",20.3002,20.3483,19.9154,19.9154,101900.0],["2018-06-07",20.0116,20.1559,19.7229,19.8673,120500.0],["2018-06-08",19.8673,20.4734,19.4824,19.5305,99700.0],["2018-06-11",19.5786,19.9154,19.5305,19.5786,89200.0],["2018-06-12",19.6267,20.4445,19.3381,20.4445,410600.0],["2018-06-13",20.3964,21.2142,20.3772,21.118,240400.0],["2018-06-14",21.0699,21.1661,20.4926,20.8293,227500.0],["2018-06-15",20.685,20.8775,20.4926,20.685,257400.0],["2018-06-18",20.685,20.7331,20.2521,20.3483,72400.0],["2018-06-19",20.204,20.3483,19.6748,19.9154,98400.0],["2018-06-20",20.1078,20.1559,19.6748,19.9635,50700.0],["2018-06-21",20.0116,20.1559,19.5305,19.6267,129400.0],["2018-06-22",19.7229,19.8673,19.3766,19.6267,639300.0],["2018-06-25",19.6748,19.771,19.0976,19.4824,136700.0],["2018-06-26",19.4343,19.6267,19.1457,19.1938,76400.0],["2018-06-27",19.1938,19.2419,18.5203,18.5684,143900.0],["2018-06-28",18.5203,18.5684,17.7988,18.3279,150800.0],["2018-06-29",18.376,18.8089,17.895,18.1836,393800.0],["2018-07-02",18.1355,18.4241,17.3658,17.6544,140000.0],["2018-07-03",17.6544,18.1355,17.5582,17.6063,103500.0],["2018-07-05",17.7987,18.2317,17.6063,17.8469,220000.0],["2018-07-06",17.895,18.0393,17.6063,17.7987,103100.0],["2018-07-09",17.7025,17.9527,17.4043,17.5582,269500.0],["2018-07-10",17.7025,18.2317,17.6063,18.1836,122100.0],["2018-07-11",18.0874,18.3279,17.7987,18.2317,108500.0],["2018-07-12",18.4722,18.6165,18.0874,18.3279,94400.0],["2018-07-13",18.376,18.4722,18.1836,18.2798,266100.0],["2018-07-16",18.1836,18.376,18.1643,18.3279,188300.0],["2018-07-17",18.3279,18.3568,18.1836,18.2317,173900.0],["2018-07-18",18.3279,18.3568,18.1836,18.2317,188800.0],["2018-07-19",18.2798,18.5684,18.2317,18.4241,254000.0],["2018-07-20",18.376,18.5684,18.376,18.4722,128600.0],["2018-07-23",18.5203,18.5684,18.2317,18.2798,130800.0],["2018-07-24",18.376,18.5684,18.3279,18.3279,76100.0],["2018-07-25",18.2798,18.2798,18.0874,18.1355,195300.0],["2018-07-26",18.2317,18.4241,18.1836,18.2798,127200.0],["2018-07-27",18.376,18.4049,18.1355,18.2798,156100.0],["2018-07-30",18.376,19.4824,18.376,19.1457,290500.0],["2018-07-31",19.1938,20.7812,19.1938,20.685,236600.0],["2018-08-01",20.5888,20.5888,19.8673,20.2521,242500.0],["2018-08-02",20.1559,20.204,19.6556,19.8191,147100.0],["2018-08-03",19.771,20.3483,19.771,20.204,225100.0],["2018-08-06",20.204,20.5888,20.1847,20.4926,95300.0],["2018-08-07",20.6369,21.3104,20.4926,20.5407,115700.0],["2018-08-08",20.4445,20.7812,20.3002,20.4926,148000.0],["2018-08-09",20.4926,21.2623,18.9052,19.29,499300.0],["2018-08-10",19.1938,19.5017,18.5203,18.9533,261400.0],["2018-08-13",18.8571,19.0976,17.9912,18.1355,325600.0],["2018-08-14",18.2317,18.4241,17.9912,18.0874,191800.0],["2018-08-15",17.9912,18.1355,17.7988,17.895,182100.0],["2018-08-16",17.9431,18.1355,17.7987,17.9431,114100.0],["2018-08-17",17.8469,18.2798,17.8469,18.2317,97400.0],["2018-08-20",18.1836,18.4241,17.9912,18.2317,213100.0],["2018-08-21",18.2798,18.5684,18.2317,18.376,200800.0],["2018-08-22",18.4241,18.8089,18.376,18.8089,153300.0],["2018-08-23",18.8089,19.0495,18.1355,18.4241,113400.0],["2018-08-24",18.4241,18.7127,18.2798,18.5203,94100.0],["2018-08-27",18.6165,19.0495,18.5203,18.8571,113000.0],["2018-08-28",18.8089,19.4824,18.8089,19.2419,304800.0],["2018-08-29",19.29,19.5305,19.0495,19.3381,125800.0],["2018-08-30",19.2609,19.454,19.2126,19.3091,78100.0],["2018-08-31",19.2126,19.454,19.2126,19.3091,90700.0],["2018-09-04",19.2609,19.3574,18.9519,19.2609,137900.0],["2018-09-05",19.2126,19.647,19.0195,19.5988,206100.0],["2018-09-06",19.5505,19.7919,19.0678,19.1643,189300.0],["2018-09-07",19.116,19.3574,18.8747,19.2609,164300.0],["2018-09-10",19.2609,19.5022,19.116,19.1643,101000.0],["2018-09-11",17.0403,17.4265,16.4128,16.8279,791800.0],["2018-09-12",16.799,16.799,15.8625,16.1714,539000.0],["2018-09-13",15.8335,16.0749,15.3025,15.7369,833700.0],["2018-09-14",14.9646,15.6404,14.8198,15.4666,3535600.0],["2018-09-17",15.2542,15.5921,15.2059,15.5439,694000.0],["2018-09-18",15.7369,15.8142,15.0611,15.1094,611400.0],["2018-09-19",15.0611,15.3025,14.8777,15.2059,308900.0],["2018-09-20",15.4473,15.4956,15.0611,15.3025,431500.0],["2018-09-21",15.3025,15.3508,15.0129,15.1094,541100.0],["2018-09-24",15.0611,15.3218,14.9646,15.1094,363100.0],["2018-09-25",15.0129,15.4956,15.0129,15.1577,457000.0],["2018-09-26",15.2059,15.5439,15.1094,15.3508,454900.0],["2018-09-27",15.3025,15.399,15.1577,15.1577,524800.0],["2018-09-28",15.1577,15.2542,15.0129,15.0611,1126100.0],["2018-10-01",15.1094,15.2446,14.7136,14.7232,633800.0],["2018-10-02",14.7136,14.7618,14.4915,14.7522,510800.0],["2018-10-03",14.7908,15.5921,14.6943,15.4473,491700.0],["2018-10-04",15.399,15.6694,15.0418,15.0997,404700.0],["2018-10-05",15.1384,15.3894,14.5398,14.5494,363900.0],["2018-10-08",14.3563,14.5591,14.115,14.2019,581600.0],["2018-10-09",14.1343,14.1922,13.6419,13.7964,521200.0],["2018-10-10",13.806,13.806,13.304,13.4874,622800.0],["2018-10-11",13.3137,13.4778,12.744,12.8985,875100.0],["2018-10-12",13.0723,13.304,12.1165,12.2323,671000.0],["2018-10-15",12.464,12.464,11.8944,12.0103,572700.0],["2018-10-16",12.0875,12.7537,11.7979,12.4737,411000.0],["2018-10-17",12.4544,12.5606,12.1261,12.4737,285900.0],["2018-10-18",12.4737,12.4834,12.0875,12.2227,463600.0],["2018-10-19",12.213,12.3096,11.711,11.8365,534800.0],["2018-10-22",11.8751,12.0972,11.6917,12.0779,353300.0],["2018-10-23",11.8944,12.213,11.5372,12.0682,484700.0],["2018-10-24",12.0682,12.2227,11.4214,11.4889,558600.0],["2018-10-25",11.5565,11.7496,11.3924,11.5951,302500.0],["2018-10-26",11.5082,12.0103,11.1993,11.4793,636900.0],["2018-10-29",11.6048,11.7689,11.2283,11.3152,407900.0],["2018-10-30",11.3152,11.6241,11.151,11.3345,331100.0],["2018-10-31",11.5179,11.5179,11.0738,11.1993,436000.0],["2018-11-01",11.2572,12.0779,11.0641,11.8558,374500.0],["2018-11-02",11.9427,12.2999,11.7979,12.1744,252700.0],["2018-11-05",12.1648,12.2516,11.8558,12.0586,200900.0],["2018-11-06",12.0296,12.3289,11.8848,12.0103,358000.0],["2018-11-07",12.1358,12.1551,11.7303,11.8751,478500.0],["2018-11-08",10.5235,11.2572,7.7623,7.7912,2961700.0],["2018-11-09",8.1195,8.1485,7.4726,7.5209,1625000.0],["2018-11-12",7.5113,7.6175,6.8258,7.154,2261700.0],["2018-11-13",7.2216,7.2602,6.8837,6.932,864100.0],["2018-11-14",7.1637,7.4919,6.8934,7.3182,875700.0],["2018-11-15",7.2989,7.3085,6.932,7.0671,565300.0],["2018-11-16",7.0285,7.0961,6.5072,6.6423,894800.0],["2018-11-19",6.681,6.7775,6.372,6.401,624500.0],["2018-11-20",6.3334,6.5748,6.1693,6.5651,965600.0],["2018-11-21",6.5844,6.9706,6.5651,6.8837,527800.0],["2018-11-23",6.8065,7.0768,6.7968,6.8547,227100.0],["2018-11-26",6.8741,6.9996,6.6037,6.7003,891200.0],["2018-11-27",6.7099,6.7196,6.4879,6.6134,991700.0],["2018-11-28",6.6713,7.0768,6.4589,7.0575,1140500.0],["2018-11-29",7.0382,7.1637,6.7099,6.8547,701400.0],["2018-11-30",6.884,7.1375,6.7767,7.001,630200.0],["2018-12-03",7.1375,7.2058,6.8157,6.9425,951900.0],["2018-12-04",6.923,7.0595,6.3575,6.4842,1287700.0],["2018-12-06",6.3672,6.5817,6.3282,6.572,708700.0],["2018-12-07",6.5622,6.7085,6.5135,6.5817,783600.0],["2018-12-10",6.5817,6.7962,6.533,6.7182,609200.0],["2018-12-11",6.9913,7.274,6.7962,6.8157,630000.0],["2018-12-12",6.8255,6.9718,6.7182,6.7767,789600.0],["2018-12-13",6.7865,6.9132,6.2697,6.2697,901000.0],["2018-12-14",6.2307,6.26,5.9382,6.1624,860200.0],["2018-12-17",6.1527,6.1624,5.7919,5.8017,703900.0],["2018-12-18",5.8114,6.2892,5.7919,5.8797,659600.0],["2018-12-19",5.8894,6.3087,5.8602,5.8797,585700.0],["2018-12-20",5.9089,6.0357,5.4994,5.5774,673400.0],["2018-12-21",5.6652,5.7822,5.4994,5.6944,2217400.0],["2018-12-24",5.6554,5.7042,5.4116,5.5677,322400.0],["2018-12-26",5.6262,6.1137,5.5286,6.0942,582900.0],["2018-12-27",5.9674,6.1624,5.8602,6.1527,749700.0],["2018-12-28",6.2795,6.5817,6.0942,6.3965,840400.0],["2018-12-31",6.3185,6.5427,5.9577,6.5427,897000.0],["2019-01-02",6.4062,6.8352,6.2697,6.767,775800.0],["2019-01-03",6.767,6.767,6.3087,6.4257,686000.0],["2019-01-04",6.5427,6.8157,6.455,6.7377,491100.0],["2019-01-07",7.2935,7.6348,6.923,7.313,1005600.0],["2019-01-08",7.3618,7.547,7.274,7.4885,535200.0],["2019-01-09",7.547,8.0931,7.4593,7.9566,756800.0],["2019-01-10",7.8688,8.1028,7.7518,8.0736,291700.0],["2019-01-11",7.9956,8.2686,7.8298,8.2393,432700.0],["2019-01-14",8.1418,8.4929,7.9858,8.3759,497700.0],["2019-01-15",8.3661,8.5611,8.3076,8.4539,497900.0],["2019-01-16",8.4636,8.5806,8.2003,8.2686,606300.0],["2019-01-17",8.2198,8.3954,8.1223,8.2881,928500.0],["2019-01-18",8.2783,8.3856,8.1126,8.2491,427800.0],["2019-01-22",8.2588,8.5124,8.1418,8.2783,675600.0],["2019-01-23",8.2881,8.2881,7.7713,7.8396,420100.0],["2019-01-24",7.8298,8.1028,7.7031,7.9858,217400.0],["2019-01-25",8.0833,8.3954,8.0833,8.3661,396400.0],["2019-01-28",8.4051,8.4051,8.0638,8.2978,260100.0],["2019-01-29",8.3369,8.8049,8.2686,8.7854,386100.0],["2019-01-30",9.0974,9.1072,8.5514,8.8439,455300.0],["2019-01-31",8.8439,8.9121,8.6489,8.9024,228900.0],["2019-02-01",8.9121,9.1072,8.8536,9.0389,160800.0],["2019-02-04",8.9316,9.4387,8.8829,9.3607,387100.0],["2019-02-05",9.3997,9.4972,9.2534,9.4387,303800.0],["2019-02-06",9.4484,9.4484,9.1754,9.2729,325200.0],["2019-02-07",9.2242,9.2242,8.8634,9.0682,375200.0],["2019-02-08",9.0487,9.1364,8.9219,9.0292,384000.0],["2019-02-11",9.0877,9.4484,8.9024,9.4289,337600.0],["2019-02-12",9.5167,10.0335,9.5167,10.0042,421100.0],["2019-02-13",10.0822,10.3552,9.9652,10.014,566800.0],["2019-02-14",9.9452,10.279,9.8373,10.1023,250900.0],["2019-02-15",10.1809,10.2692,10.0434,10.1612,299400.0],["2019-02-19",10.1318,10.5638,10.0434,10.5049,340200.0],["2019-02-20",10.5245,10.6423,10.387,10.5932,254000.0],["2019-02-21",10.5834,10.6816,10.3478,10.4852,170900.0],["2019-02-22",10.5049,10.6423,10.3772,10.4067,246000.0],["2019-02-25",10.603,10.6423,10.1612,10.2005,296500.0],["2019-02-26",10.1612,10.2398,9.8471,10.1318,303300.0],["2019-02-27",10.0042,10.1711,9.8667,10.0434,189100.0],["2019-02-28",9.9845,9.9943,9.7194,9.7293,250600.0],["2019-03-01",9.7587,9.8863,9.2973,9.6704,369900.0],["2019-03-04",9.6802,9.798,9.2875,9.5722,367900.0],["2019-03-05",9.5624,9.582,9.3071,9.582,184900.0],["2019-03-06",9.5722,9.8078,9.4445,9.4838,265800.0],["2019-03-07",9.474,9.474,9.2286,9.3562,277900.0],["2019-03-08",9.2678,9.4445,9.1697,9.3366,251100.0],["2019-03-11",9.3366,9.5329,9.2187,9.3267,450000.0],["2019-03-12",9.3856,9.5427,8.8948,8.9635,323000.0],["2019-03-13",8.7377,9.0028,8.5413,8.8849,412000.0],["2019-03-14",7.9425,8.1094,7.373,7.7854,1384700.0],["2019-03-15",7.6774,7.6774,7.3632,7.4712,842800.0],["2019-03-18",7.4221,7.6087,7.216,7.3239,564400.0],["2019-03-19",7.3436,7.6774,7.3436,7.373,454200.0],["2019-03-20",7.3436,7.8345,7.0294,7.6774,536100.0],["2019-03-21",7.6479,8.0897,7.6479,7.8246,429800.0],["2019-03-22",7.7952,7.8443,7.4712,7.5105,399300.0],["2019-03-25",7.5301,7.6479,7.3338,7.3828,375700.0],["2019-03-26",7.4221,7.6479,7.3632,7.5988,437600.0],["2019-03-27",7.6087,7.7068,7.2454,7.3927,295200.0],["2019-03-28",7.3828,7.5792,7.3043,7.5596,288200.0],["2019-03-29",7.6479,7.7461,7.1374,7.3534,570700.0],["2019-04-01",7.4516,7.8934,7.3828,7.6087,399600.0],["2019-04-02",7.5596,7.8148,7.5497,7.7854,215100.0],["2019-04-03",7.913,8.0112,7.6872,7.8345,198500.0],["2019-04-04",7.8148,8.2861,7.8148,8.1977,236300.0],["2019-04-05",8.2272,8.3941,8.1094,8.345,249200.0],["2019-04-08",8.2861,8.4235,8.1192,8.4039,237600.0],["2019-04-09",8.3548,8.3744,8.0701,8.1094,167000.0],["2019-04-10",8.0799,8.4235,8.0799,8.3842,134000.0],["2019-04-11",8.4333,8.7868,8.3548,8.7671,247700.0],["2019-04-12",8.8849,9.3071,8.8162,9.1402,668800.0],["2019-04-15",9.1991,9.6507,9.0715,9.6311,331900.0],["2019-04-16",9.6213,9.7587,9.4544,9.6704,246400.0],["2019-04-17",9.7293,9.8176,9.2777,9.5035,215800.0],["2019-04-18",9.4544,9.6605,9.3758,9.5427,168900.0],["2019-04-22",9.4936,9.5624,9.3366,9.5035,157600.0],["2019-04-23",9.4936,9.582,9.3071,9.3955,312800.0],["2019-04-24",9.3856,9.4151,9.258,9.3464,300100.0],["2019-04-25",9.2678,9.2678,8.8064,8.9439,356200.0],["2019-04-26",8.9144,9.258,8.8457,9.0715,202800.0],["2019-04-29",9.1304,9.2286,9.0028,9.0518,410900.0],["2019-04-30",9.0715,9.0715,8.8359,8.8751,271000.0],["2019-05-01",8.8948,9.0322,8.6886,8.8064,325400.0],["2019-05-02",8.777,8.8555,8.6886,8.8359,203400.0],["2019-05-03",8.8555,9.4642,8.8555,9.4642,337800.0],["2019-05-06",9.2286,9.4347,9.0813,9.3856,181800.0],["2019-05-07",9.2286,9.3366,8.9144,8.9537,201900.0],["2019-05-08",8.934,9.0126,8.6493,8.7573,337500.0],["2019-05-09",8.669,8.8751,8.5217,8.8457,390800.0],["2019-05-10",10.3183,11.4866,8.4039,8.9242,1266800.0],["2019-05-13",8.6984,9.2187,8.6984,9.0715,498500.0],["2019-05-14",9.1108,9.1795,8.8849,9.0322,371900.0],["2019-05-15",8.9144,9.0813,8.8162,8.9635,218400.0],["2019-05-16",8.9635,9.0813,8.8555,8.9537,213600.0],["2019-05-17",8.9144,9.1598,8.6886,8.7082,279800.0],["2019-05-20",8.6493,8.6493,7.8345,7.8443,317500.0],["2019-05-21",7.8639,8.2468,7.8541,8.1781,289600.0],["2019-05-22",8.0897,8.1977,8.0406,8.0897,199300.0],["2019-05-23",7.9817,8.0701,7.7952,7.9523,219000.0],["2019-05-24",7.9523,8.021,7.6676,7.7756,400700.0],["2019-05-28",7.8541,8.0112,7.805,7.8443,227100.0],["2019-05-29",7.7265,7.8345,7.5988,7.805,184700.0],["2019-05-30",7.805,7.9228,7.6087,7.6283,211200.0],["2019-05-31",7.5988,7.8541,7.5399,7.6087,286200.0],["2019-06-03",7.5694,7.9228,7.5694,7.8541,277100.0],["2019-06-04",7.9326,8.4628,7.9032,8.4235,218400.0],["2019-06-05",8.453,8.5413,8.0406,8.1094,280700.0],["2019-06-06",8.0897,8.2173,7.6676,7.9719,206200.0],["2019-06-07",7.9621,8.0995,7.8737,7.9326,183000.0],["2019-06-10",7.9817,8.1388,7.8541,7.8737,261000.0],["2019-06-11",7.9621,8.0603,7.805,7.8541,369200.0],["2019-06-12",7.7756,7.8443,7.3141,7.3436,312000.0],["2019-06-13",7.4123,7.5988,6.5876,7.0883,713500.0],["2019-06-14",7.0589,7.3239,6.8429,7.2552,337600.0],["2019-06-17",7.2356,7.6577,7.0392,7.5694,265700.0],["2019-06-18",7.6087,8.1879,7.589,8.1486,247200.0],["2019-06-19",8.1781,8.6395,8.0995,8.4824,312800.0],["2019-06-20",8.7002,9.0169,8.621,8.8486,231100.0],["2019-06-21",8.7893,8.9377,8.6408,8.908,365600.0],["2019-06-24",9.0466,9.3435,8.7992,8.908,335300.0],["2019-06-25",8.8387,8.8981,8.5715,8.7497,119500.0],["2019-06-26",8.7497,8.8981,8.6804,8.7101,125100.0],["2019-06-27",8.7101,8.8783,8.7002,8.8585,231300.0],["2019-06-28",8.7893,9.6603,8.7893,9.6603,525900.0],["2019-07-01",9.7394,9.7889,9.492,9.6306,280000.0],["2019-07-02",9.6108,9.6405,9.1951,9.3732,262200.0],["2019-07-03",9.3237,9.5316,9.294,9.4722,83800.0],["2019-07-05",9.393,9.4227,9.1654,9.3336,85300.0],["2019-07-08",9.3039,9.3336,9.106,9.1357,100500.0],["2019-07-09",9.007,9.0862,8.7992,9.0763,118900.0],["2019-07-10",9.0862,9.2347,8.908,9.0961,289300.0],["2019-07-11",9.0961,9.1456,8.6309,8.6408,144900.0],["2019-07-12",8.6705,9.0763,8.6507,8.9179,141000.0],["2019-07-15",8.8783,8.8981,7.7896,8.3735,426600.0],["2019-07-16",8.4032,8.8486,8.3834,8.522,167300.0],["2019-07-17",8.5319,8.5319,8.3439,8.3636,142300.0],["2019-07-18",8.2845,8.3636,7.6906,7.7599,450900.0],["2019-07-19",7.7005,8.037,7.7005,7.9479,271900.0],["2019-07-22",7.9281,8.2944,7.9281,8.2548,180800.0],["2019-07-23",8.334,8.4923,8.3142,8.3933,180800.0],["2019-07-24",8.3538,8.7101,8.2944,8.6903,124600.0],["2019-07-25",8.6705,8.6705,8.2152,8.334,115600.0],["2019-07-26",8.2746,8.423,8.1657,8.3241,108600.0],["2019-07-29",8.3142,8.3241,8.0865,8.1162,93900.0],["2019-07-30",8.0073,8.4329,7.938,8.3933,156000.0],["2019-07-31",8.3834,8.4824,8.0568,8.1261,181000.0],["2019-08-01",8.0766,8.0766,7.2551,7.5619,240300.0],["2019-08-02",7.4926,7.4926,6.978,7.1264,229000.0],["2019-08-05",7.0274,7.0274,6.493,6.6711,216000.0],["2019-08-06",6.6909,6.9186,6.4336,6.6612,191200.0],["2019-08-07",6.582,6.5919,6.1069,6.3841,219000.0],["2019-08-08",6.4633,6.7305,6.1267,6.1762,402300.0],["2019-08-09",6.4336,7.364,6.0971,6.6909,615700.0],["2019-08-12",6.6414,6.6414,6.0179,6.196,361900.0],["2019-08-13",6.196,6.681,6.1069,6.4831,203700.0],["2019-08-14",6.2851,6.2851,5.8991,6.1267,271200.0],["2019-08-15",6.0377,6.1267,5.8199,5.8892,163900.0],["2019-08-16",5.9288,6.0773,5.8397,5.9981,179400.0],["2019-08-19",6.1663,6.4237,6.1663,6.3247,152400.0],["2019-08-20",6.2752,6.4039,6.1861,6.196,115600.0],["2019-08-21",6.3346,6.4039,6.2356,6.2653,97800.0],["2019-08-22",6.3544,6.4633,6.2059,6.2257,92300.0],["2019-08-23",6.2257,6.2257,5.8496,5.9882,236400.0],["2019-08-26",6.1465,6.3544,6.0476,6.295,127900.0],["2019-08-27",6.3544,6.4138,5.8595,6.0872,224800.0],["2019-08-28",6.0179,6.2554,5.9684,6.1663,169700.0],["2019-08-29",6.295,6.4336,6.0971,6.1861,304800.0],["2019-08-30",6.196,6.4138,6.1564,6.3544,123800.0],["2019-09-03",6.2158,6.3742,6.0674,6.2554,170800.0],["2019-09-04",6.3643,6.5425,6.2851,6.4732,153500.0],["2019-09-05",6.6315,6.9879,6.582,6.78,357200.0],["2019-09-06",6.86,7.04,6.72,6.75,162300.0],["2019-09-09",6.83,7.24,6.76,7.02,639100.0],["2019-09-10",7.05,7.79,6.99,7.79,687100.0],["2019-09-11",7.82,8.53,7.6,8.43,480600.0],["2019-09-12",8.39,8.4,7.88,8.09,316700.0],["2019-09-13",8.17,8.68,8.05,8.58,304100.0],["2019-09-16",8.55,8.9,8.14,8.48,397600.0],["2019-09-17",8.34,8.34,7.39,7.57,475400.0],["2019-09-18",7.5,7.54,7.04,7.18,494700.0],["2019-09-19",7.18,7.31,7.03,7.1,248000.0],["2019-09-20",7.08,7.33,7.04,7.11,361500.0],["2019-09-23",7.0,7.15,6.88,7.06,249700.0],["2019-09-24",7.1,7.13,6.89,7.1,412500.0],["2019-09-25",7.08,7.4,7.04,7.25,256500.0],["2019-09-26",7.25,7.32,7.07,7.1,199000.0],["2019-09-27",7.13,7.37,7.13,7.18,118000.0],["2019-09-30",7.19,7.21,7.08,7.13,242900.0],["2019-10-01",7.2,7.44,6.97,7.03,382700.0],["2019-10-02",6.92,6.92,6.57,6.78,249500.0],["2019-10-03",6.83,6.83,6.48,6.62,137000.0],["2019-10-04",6.69,6.83,6.58,6.73,150300.0],["2019-10-07",6.61,6.87,6.51,6.6,143900.0],["2019-10-08",6.46,6.53,6.33,6.45,165300.0],["2019-10-09",6.55,6.59,6.39,6.48,98800.0],["2019-10-10",6.45,6.55,6.29,6.46,188300.0],["2019-10-11",6.61,6.89,6.53,6.78,240600.0],["2019-10-14",6.72,7.06,6.34,7.01,219300.0],["2019-10-15",6.97,7.29,6.97,7.23,123200.0],["2019-10-16",7.16,7.3,7.03,7.2,131700.0],["2019-10-17",7.26,7.55,7.25,7.43,168600.0],["2019-10-18",7.43,7.61,7.33,7.56,147700.0],["2019-10-21",7.64,7.64,7.1,7.28,335000.0],["2019-10-22",7.29,7.39,7.01,7.38,190000.0],["2019-10-23",7.24,7.3,6.64,6.75,287900.0],["2019-10-24",6.79,6.81,6.23,6.41,330200.0],["2019-10-25",6.42,6.49,6.32,6.47,265500.0],["2019-10-28",6.5,6.9,6.45,6.71,209300.0],["2019-10-29",6.7,6.7,6.51,6.61,222900.0],["2019-10-30",6.61,7.17,6.55,7.12,262600.0],["2019-10-31",7.06,7.25,6.68,7.22,172800.0],["2019-11-01",7.25,7.63,7.16,7.54,168300.0],["2019-11-04",7.67,8.12,7.65,7.96,243400.0],["2019-11-05",7.98,8.3,7.92,8.24,201100.0],["2019-11-06",8.14,8.2,7.36,7.52,351200.0],["2019-11-07",7.69,7.83,7.56,7.69,186100.0],["2019-11-08",7.58,8.95,7.02,8.78,735200.0],["2019-11-11",9.07,9.86,8.9,9.19,398700.0],["2019-11-12",9.05,9.83,8.72,9.74,556000.0],["2019-11-13",9.5,9.71,9.34,9.41,257600.0],["2019-11-14",9.37,9.72,9.31,9.51,184700.0],["2019-11-15",9.62,9.8,9.5,9.67,148800.0],["2019-11-18",9.62,9.64,9.12,9.29,214800.0],["2019-11-19",9.39,9.48,9.11,9.27,182300.0],["2019-11-20",9.16,9.39,8.86,8.95,232300.0],["2019-11-21",8.99,9.05,8.61,8.68,164100.0],["2019-11-22",8.74,8.95,8.6,8.67,277500.0],["2019-11-25",8.85,9.01,8.55,8.6,256100.0],["2019-11-26",8.73,8.79,8.4,8.67,327300.0],["2019-11-27",8.61,8.88,8.54,8.65,240400.0],["2019-11-29",8.61,8.79,8.56,8.71,114600.0],["2019-12-02",8.76,8.86,8.47,8.53,338200.0],["2019-12-03",8.35,8.35,8.09,8.27,234200.0],["2019-12-04",8.34,8.37,8.0,8.04,287000.0],["2019-12-05",8.05,8.11,7.89,7.9,151900.0],["2019-12-06",7.86,8.03,7.62,8.0,744000.0],["2019-12-09",7.87,8.24,7.87,7.99,273100.0],["2019-12-10",8.04,8.33,7.78,7.84,388500.0],["2019-12-11",7.87,8.45,7.87,8.25,315400.0],["2019-12-12",8.25,8.58,7.98,8.27,253200.0],["2019-12-13",8.22,8.52,8.18,8.3,219100.0],["2019-12-16",8.33,8.58,8.33,8.51,228500.0],["2019-12-17",8.53,8.53,8.18,8.24,233000.0],["2019-12-18",8.26,8.67,8.22,8.61,218600.0],["2019-12-19",8.57,8.82,8.4,8.72,188100.0],["2019-12-20",8.72,9.0,8.63,8.85,623600.0],["2019-12-23",8.87,9.38,8.84,9.23,300500.0],["2019-12-24",9.27,9.39,9.21,9.3,124700.0],["2019-12-26",9.23,9.61,9.15,9.51,312000.0],["2019-12-27",9.57,9.59,9.33,9.5,227900.0],["2019-12-30",9.39,9.5,9.18,9.35,244200.0],["2019-12-31",9.28,9.41,8.96,9.25,359900.0],["2020-01-02",9.25,9.35,8.96,9.21,178700.0],["2020-01-03",9.03,9.14,8.86,9.09,169000.0],["2020-01-06",8.95,9.03,8.8,8.82,182800.0],["2020-01-07",8.83,8.85,8.58,8.74,164000.0],["2020-01-08",8.7,8.82,8.61,8.68,241100.0],["2020-01-09",8.74,8.85,8.42,8.53,244600.0],["2020-01-10",8.52,8.63,8.29,8.34,203500.0],["2020-01-13",8.34,8.42,8.08,8.39,260200.0],["2020-01-14",8.41,9.0,8.41,8.66,189200.0],["2020-01-15",8.65,9.06,8.52,8.99,260600.0],["2020-01-16",9.09,9.6,9.09,9.53,256900.0],["2020-01-17",9.62,10.08,9.6,9.97,339900.0],["2020-01-21",9.95,10.15,9.42,9.48,227000.0],["2020-01-22",9.47,9.48,8.96,9.05,181100.0],["2020-01-23",8.99,9.24,8.74,9.16,250700.0],["2020-01-24",9.23,9.38,9.08,9.25,203600.0],["2020-01-27",8.97,9.33,8.94,9.09,144900.0],["2020-01-28",9.15,9.2,8.84,8.94,143600.0],["2020-01-29",9.07,9.15,8.85,8.94,131300.0],["2020-01-30",8.79,9.13,8.44,8.82,176900.0],["2020-01-31",8.73,8.73,8.36,8.63,273700.0],["2020-02-03",8.8,8.92,8.53,8.79,176500.0],["2020-02-04",8.99,9.12,8.9,8.94,146500.0],["2020-02-05",9.02,9.26,9.02,9.21,164300.0],["2020-02-06",9.25,9.3,8.7,8.95,147600.0],["2020-02-07",8.83,8.83,8.41,8.68,139000.0],["2020-02-10",8.66,8.94,8.56,8.89,271000.0],["2020-02-11",8.94,9.4,8.94,9.26,213000.0],["2020-02-12",9.39,9.74,9.33,9.62,153200.0],["2020-02-13",9.58,9.63,9.38,9.6,96400.0],["2020-02-14",9.61,9.66,9.41,9.52,192900.0],["2020-02-18",9.48,9.7,9.32,9.44,128500.0],["2020-02-19",9.45,9.45,8.91,8.95,159300.0],["2020-02-20",8.88,9.32,8.83,9.26,160200.0],["2020-02-21",9.22,9.29,8.93,9.1,155800.0],["2020-02-24",8.68,8.87,8.32,8.83,256900.0],["2020-02-25",8.82,8.89,8.19,8.26,228300.0],["2020-02-26",8.25,8.35,7.84,7.91,184200.0],["2020-02-27",7.7,7.86,7.47,7.55,292700.0],["2020-02-28",7.31,7.78,7.23,7.75,284300.0],["2020-03-02",7.87,7.92,7.35,7.87,349000.0],["2020-03-03",7.81,7.9,7.08,7.12,423500.0],["2020-03-04",7.24,7.29,6.86,7.0,267600.0],["2020-03-05",6.82,6.89,6.44,6.53,234500.0],["2020-03-06",6.3,6.53,6.24,6.43,307900.0],["2020-03-09",6.02,6.23,5.43,5.54,248100.0],["2020-03-10",5.77,5.89,5.26,5.5,247400.0],["2020-03-11",5.32,5.32,4.94,5.04,224800.0],["2020-03-12",4.55,4.8,4.2,4.21,195600.0],["2020-03-13",4.64,4.84,3.69,4.01,326000.0],["2020-03-16",3.51,3.92,3.0,3.02,429900.0],["2020-03-17",3.1,3.18,2.57,2.89,651800.0],["2020-03-18",2.9,3.06,2.24,2.25,526100.0],["2020-03-19",2.29,2.44,1.94,2.38,452900.0],["2020-03-20",2.4,2.54,2.04,2.04,412800.0],["2020-03-23",2.13,2.13,1.92,2.01,344600.0],["2020-03-24",2.05,2.19,1.93,2.0,719700.0],["2020-03-25",2.0,2.45,2.0,2.38,823200.0],["2020-03-26",2.35,3.02,2.35,2.77,939400.0],["2020-03-27",2.75,2.83,2.26,2.26,297200.0],["2020-03-30",2.24,2.24,1.74,1.83,630000.0],["2020-03-31",1.84,2.0,1.64,1.73,562700.0],["2020-04-01",1.68,1.74,1.51,1.54,458500.0],["2020-04-02",1.63,1.75,1.44,1.49,506600.0],["2020-04-03",1.49,1.52,1.35,1.43,465400.0],["2020-04-06",1.5,1.69,1.48,1.53,689300.0],["2020-04-07",1.65,1.84,1.52,1.56,719600.0],["2020-04-08",1.6,1.63,1.48,1.53,961300.0],["2020-04-09",1.61,1.74,1.49,1.64,1835300.0],["2020-04-13",1.81,3.25,1.79,3.12,9256100.0],["2020-04-14",3.12,3.49,2.44,2.56,4356500.0],["2020-04-15",2.62,2.7,2.28,2.62,874100.0],["2020-04-16",2.59,2.6,2.23,2.27,935500.0],["2020-04-17",2.47,3.08,2.43,2.6,2985800.0],["2020-04-20",2.6,2.66,2.36,2.41,672100.0],["2020-04-21",2.33,2.4,2.2,2.37,528100.0],["2020-04-22",2.41,2.64,2.27,2.33,601400.0],["2020-04-23",2.36,2.52,2.3,2.46,417400.0],["2020-04-24",2.51,2.52,2.3,2.42,483200.0],["2020-04-27",2.44,3.23,2.37,3.09,1751100.0],["2020-04-28",3.29,3.68,2.91,3.11,1130000.0],["2020-04-29",3.27,3.99,3.16,3.91,935300.0],["2020-04-30",3.92,3.92,3.41,3.45,945000.0],["2020-05-01",3.32,3.38,2.92,3.01,583600.0],["2020-05-04",2.9,3.03,2.58,2.65,538400.0],["2020-05-05",2.98,3.34,2.72,2.76,739700.0],["2020-05-06",2.87,2.91,2.56,2.65,607700.0],["2020-05-07",2.7,2.79,2.68,2.73,474400.0],["2020-05-08",2.99,3.14,2.73,2.75,727800.0],["2020-05-11",2.75,2.8,2.47,2.68,701400.0],["2020-05-12",2.69,2.74,2.5,2.66,674700.0],["2020-05-13",2.62,2.8,2.38,2.78,948000.0],["2020-05-14",2.81,3.17,2.7,3.06,864700.0],["2020-05-15",3.09,3.09,2.89,3.02,633200.0],["2020-05-18",3.17,3.4,3.08,3.18,742400.0],["2020-05-19",3.19,3.59,3.09,3.35,643400.0],["2020-05-20",3.41,3.56,3.35,3.51,374800.0],["2020-05-21",3.5,3.8,3.42,3.71,442800.0],["2020-05-22",3.74,4.05,3.53,4.01,558000.0],["2020-05-26",4.1,4.29,3.9,4.2,547400.0],["2020-05-27",4.26,4.82,4.21,4.8,759000.0],["2020-05-28",4.88,4.89,4.07,4.14,658300.0],["2020-05-29",4.1,4.58,3.88,4.47,1019600.0],["2020-06-01",4.46,4.62,4.33,4.51,582000.0],["2020-06-02",4.56,4.68,4.32,4.41,323600.0],["2020-06-03",4.48,4.85,4.46,4.6,520000.0],["2020-06-04",4.59,5.38,4.53,5.24,475400.0],["2020-06-05",5.56,6.2,5.5,5.9,1198900.0],["2020-06-08",6.33,6.47,6.08,6.22,771300.0],["2020-06-09",6.1,6.1,5.6,5.73,443800.0],["2020-06-10",5.63,5.67,5.31,5.34,513200.0],["2020-06-11",4.73,4.82,4.36,4.43,640500.0],["2020-06-12",4.91,5.15,4.33,4.59,589400.0],["2020-06-15",4.38,4.65,4.14,4.56,413200.0],["2020-06-16",4.89,4.98,4.6,4.88,417000.0],["2020-06-17",4.89,4.97,4.47,4.48,225600.0],["2020-06-18",4.39,4.65,4.3,4.56,261700.0],["2020-06-19",4.6,4.78,4.37,4.37,454800.0],["2020-06-22",4.34,4.45,4.13,4.27,349700.0],["2020-06-23",4.28,4.64,4.28,4.62,284400.0],["2020-06-24",4.54,4.6,4.15,4.22,284200.0],["2020-06-25",4.17,4.39,4.15,4.37,240000.0],["2020-06-26",4.31,4.31,4.05,4.14,639000.0],["2020-06-29",4.25,4.45,4.12,4.3,307500.0],["2020-06-30",4.26,4.77,4.15,4.74,271200.0],["2020-07-01",4.7,4.79,4.41,4.59,263600.0],["2020-07-02",4.76,4.9,4.5,4.57,208100.0],["2020-07-06",4.76,4.76,4.5,4.63,121400.0],["2020-07-07",4.56,4.56,4.18,4.19,236100.0],["2020-07-08",4.18,4.54,3.96,4.39,561700.0],["2020-07-09",4.37,4.37,4.05,4.24,241200.0],["2020-07-10",4.22,4.51,4.1,4.5,219300.0],["2020-07-13",4.52,4.9,4.42,4.62,445700.0],["2020-07-14",4.5,5.14,4.5,5.11,349700.0],["2020-07-15",5.19,5.48,5.19,5.38,340600.0],["2020-07-16",5.36,5.47,5.16,5.25,209800.0],["2020-07-17",5.24,5.38,5.07,5.13,285400.0],["2020-07-20",5.07,5.23,4.94,5.15,208500.0],["2020-07-21",5.27,5.45,5.18,5.31,204400.0],["2020-07-22",5.28,5.41,5.27,5.27,159900.0],["2020-07-23",5.24,5.49,5.24,5.39,148600.0],["2020-07-24",5.37,5.44,5.21,5.23,328900.0],["2020-07-27",5.23,5.46,4.93,5.16,542500.0],["2020-07-28",5.13,5.27,4.96,5.2,346500.0],["2020-07-29",5.2,5.5,5.14,5.47,271900.0],["2020-07-30",5.33,5.6,5.22,5.58,205300.0],["2020-07-31",5.48,5.6,5.11,5.26,152400.0],["2020-08-03",5.28,5.73,5.24,5.59,220300.0],["2020-08-04",5.6,5.75,5.38,5.64,157800.0],["2020-08-05",5.76,6.1,5.74,5.98,220400.0],["2020-08-06",6.0,6.01,5.6,5.69,160800.0],["2020-08-07",5.64,6.29,5.64,6.13,338900.0],["2020-08-10",6.22,6.64,6.15,6.34,623500.0],["2020-08-11",6.53,7.01,6.52,6.83,441300.0],["2020-08-12",6.98,7.23,6.83,7.0,467400.0],["2020-08-13",7.0,7.09,6.68,6.68,290100.0],["2020-08-14",6.52,6.82,6.26,6.65,219000.0],["2020-08-17",6.64,6.64,6.3,6.41,136400.0],["2020-08-18",6.35,6.54,6.17,6.25,196400.0],["2020-08-19",6.24,6.42,6.09,6.17,195400.0],["2020-08-20",6.03,6.17,5.77,5.84,318600.0],["2020-08-21",5.82,6.01,5.65,5.94,389900.0],["2020-08-24",6.9,7.3,5.35,5.48,2680800.0],["2020-08-25",5.5,5.5,4.75,4.83,1089500.0],["2020-08-26",4.85,4.85,4.11,4.5,1249700.0],["2020-08-27",4.44,4.54,4.25,4.32,311400.0],["2020-08-28",4.32,4.56,4.27,4.51,532800.0],["2020-08-31",4.46,4.66,4.35,4.55,504100.0],["2020-09-01",4.49,4.66,4.4,4.55,265700.0],["2020-09-02",4.57,4.68,4.45,4.63,392100.0],["2020-09-03",4.66,4.85,4.41,4.52,242400.0],["2020-09-04",4.65,4.68,4.44,4.56,167200.0],["2020-09-08",4.53,4.66,4.4,4.61,182000.0],["2020-09-09",4.68,4.71,4.51,4.64,453700.0],["2020-09-10",4.66,4.82,4.52,4.55,195500.0],["2020-09-11",4.56,4.78,4.51,4.71,276000.0],["2020-09-14",4.75,4.94,4.64,4.88,182800.0],["2020-09-15",4.93,5.52,4.83,5.52,361200.0],["2020-09-16",5.2,5.67,5.06,5.61,380100.0],["2020-09-17",5.5,5.84,5.35,5.68,254100.0],["2020-09-18",5.78,5.89,5.5,5.69,432400.0],["2020-09-21",5.49,5.61,5.11,5.22,144500.0],["2020-09-22",5.61,5.83,5.3,5.72,450100.0],["2020-09-23",5.77,5.77,5.07,5.2,347100.0],["2020-09-24",5.2,5.48,4.91,5.3,298200.0],["2020-09-25",5.28,5.43,5.23,5.25,128900.0],["2020-09-28",5.39,5.66,5.38,5.55,116800.0],["2020-09-29",5.54,5.54,5.34,5.44,92200.0],["2020-09-30",5.5,5.72,5.08,5.16,253700.0],["2020-10-01",5.19,5.54,5.09,5.51,188900.0],["2020-10-02",5.27,5.97,5.1,5.78,363500.0],["2020-10-05",5.89,6.09,5.86,6.03,218100.0],["2020-10-06",6.15,6.25,5.8,5.82,375300.0],["2020-10-07",5.9,6.5,5.9,6.3,322800.0],["2020-10-08",6.44,6.68,6.3,6.5,246700.0],["2020-10-09",6.54,6.63,6.29,6.38,122700.0],["2020-10-12",6.39,6.6,6.27,6.47,115400.0],["2020-10-13",6.33,6.59,6.22,6.32,133000.0],["2020-10-14",6.31,6.45,6.01,6.04,140300.0],["2020-10-15",5.93,6.32,5.87,6.2,136800.0],["2020-10-16",6.16,6.5,6.16,6.3,149600.0],["2020-10-19",6.33,6.48,6.26,6.31,98900.0],["2020-10-20",6.35,6.5,6.1,6.2,75700.0],["2020-10-21",6.16,6.47,6.0,6.05,107500.0],["2020-10-22",6.07,6.28,6.02,6.22,84100.0],["2020-10-23",6.23,6.35,6.05,6.17,132600.0],["2020-10-26",6.05,6.09,5.83,5.92,114000.0],["2020-10-27",5.93,6.0,5.71,5.76,87000.0],["2020-10-28",5.63,5.69,5.25,5.28,243400.0],["2020-10-29",5.2,5.44,5.15,5.34,225800.0],["2020-10-30",5.33,5.62,5.16,5.36,178300.0],["2020-11-02",5.41,5.72,5.38,5.71,79100.0],["2020-11-03",5.8,6.2,5.8,6.12,193200.0],["2020-11-04",5.98,5.99,5.44,5.59,146600.0],["2020-11-05",5.6,6.07,5.6,5.96,94900.0],["2020-11-06",6.1,6.1,5.64,5.65,79800.0],["2020-11-09",5.93,6.69,5.93,6.27,402600.0],["2020-11-10",6.23,6.56,6.11,6.4,284000.0],["2020-11-11",6.53,6.53,6.1,6.39,225100.0],["2020-11-12",6.25,6.37,5.99,6.07,140200.0],["2020-11-13",6.09,6.32,6.07,6.15,109900.0],["2020-11-16",6.33,6.75,6.26,6.61,197400.0],["2020-11-17",6.46,6.71,6.37,6.55,88200.0],["2020-11-18",6.62,7.04,6.6,6.85,254600.0],["2020-11-19",6.76,7.0,6.58,7.0,116300.0],["2020-11-20",6.91,7.06,6.77,6.93,326900.0],["2020-11-23",7.07,7.07,6.6,6.63,148000.0],["2020-11-24",6.8,7.01,6.6,6.8,496800.0],["2020-11-25",6.79,6.88,6.51,6.62,133200.0],["2020-11-27",6.62,6.85,6.18,6.44,104300.0],["2020-11-30",6.35,6.37,6.0,6.27,187200.0],["2020-12-01",6.28,6.67,6.25,6.5,227000.0],["2020-12-02",6.45,6.79,6.35,6.67,140000.0],["2020-12-03",6.68,6.78,6.22,6.38,122700.0],["2020-12-04",6.51,6.85,6.39,6.77,168100.0],["2020-12-07",6.8,6.85,6.47,6.7,125100.0],["2020-12-08",6.34,6.76,6.34,6.65,124500.0],["2020-12-09",6.66,6.8,6.16,6.22,181400.0],["2020-12-10",6.22,6.36,6.06,6.33,91400.0],["2020-12-11",6.3,6.45,6.09,6.25,57800.0],["2020-12-14",6.4,6.4,5.92,5.95,116900.0],["2020-12-15",6.0,6.37,5.98,6.25,128600.0],["2020-12-16",6.26,6.38,6.1,6.22,120900.0],["2020-12-17",6.21,6.36,6.11,6.33,130700.0],["2020-12-18",6.38,6.65,6.09,6.11,375600.0],["2020-12-21",5.9,6.29,5.67,6.24,298600.0],["2020-12-22",6.24,6.35,5.96,6.09,99200.0],["2020-12-23",6.11,6.24,6.06,6.12,82000.0],["2020-12-24",6.16,6.25,6.08,6.2,32000.0],["2020-12-28",6.32,6.49,6.16,6.2,109600.0],["2020-12-29",6.28,6.59,6.23,6.26,125300.0],["2020-12-30",6.28,6.69,6.26,6.52,108500.0],["2020-12-31",6.52,6.78,6.46,6.57,170800.0],["2021-01-04",6.68,6.69,5.91,6.04,151400.0],["2021-01-05",6.06,6.27,5.84,5.88,191600.0],["2021-01-06",6.1,6.57,6.09,6.25,255500.0],["2021-01-07",6.3,6.62,6.2,6.4,186400.0],["2021-01-08",6.41,6.49,6.18,6.39,132300.0],["2021-01-11",6.21,6.63,6.21,6.37,108900.0],["2021-01-12",6.44,6.79,6.35,6.62,125000.0],["2021-01-13",6.49,6.61,6.34,6.41,91000.0],["2021-01-14",6.43,6.76,6.35,6.4,236500.0],["2021-01-15",6.31,6.31,5.84,6.09,148500.0],["2021-01-19",6.17,6.28,6.02,6.13,102200.0],["2021-01-20",6.13,6.23,6.03,6.17,87600.0],["2021-01-21",6.2,6.25,6.15,6.2,123600.0],["2021-01-22",6.12,6.23,5.9,6.22,120700.0],["2021-01-25",6.16,6.34,5.96,6.06,129800.0],["2021-01-26",6.16,6.48,5.93,6.35,220500.0],["2021-01-27",6.29,6.29,6.0,6.06,165300.0],["2021-01-28",6.17,6.37,5.96,6.22,131700.0],["2021-01-29",6.22,6.22,5.96,6.03,134700.0],["2021-02-01",6.06,6.32,6.02,6.23,98900.0],["2021-02-02",6.39,6.52,6.23,6.27,127000.0],["2021-02-03",6.37,6.45,6.22,6.41,111400.0],["2021-02-04",6.5,7.12,6.39,7.09,196200.0],["2021-02-05",7.03,7.24,6.63,7.0,172700.0],["2021-02-08",7.09,7.25,6.95,7.22,154900.0],["2021-02-09",7.19,7.27,6.98,7.15,120700.0],["2021-02-10",7.14,7.22,6.91,6.97,97100.0],["2021-02-11",6.99,7.05,6.71,6.92,98000.0],["2021-02-12",6.86,7.1,6.85,7.03,55700.0],["2021-02-16",7.16,7.35,6.97,7.2,172300.0],["2021-02-17",7.15,7.24,6.79,7.02,114500.0],["2021-02-18",7.0,7.05,6.54,6.81,115000.0],["2021-02-19",6.84,7.12,6.84,6.99,105100.0],["2021-02-22",6.98,7.12,6.86,6.99,85400.0],["2021-02-23",6.93,7.27,6.62,7.03,183500.0],["2021-02-24",7.05,7.21,6.81,7.06,412200.0],["2021-02-25",7.04,7.12,6.58,6.62,151300.0],["2021-02-26",6.69,6.79,6.1,6.11,197600.0],["2021-03-01",6.33,6.67,6.33,6.64,199100.0],["2021-03-02",6.59,7.0,6.59,6.94,268300.0],["2021-03-03",6.93,7.15,6.79,6.85,169800.0],["2021-03-04",6.87,7.03,6.34,6.59,116100.0],["2021-03-05",6.77,6.78,6.34,6.73,114900.0],["2021-03-08",6.78,6.97,6.7,6.74,166900.0],["2021-03-09",6.87,7.05,6.72,6.85,162700.0],["2021-03-10",6.92,7.15,6.92,7.09,106900.0],["2021-03-11",7.15,7.15,6.89,7.1,209000.0],["2021-03-12",7.43,8.2,7.2,7.82,1111600.0],["2021-03-15",7.85,8.51,7.72,8.24,932400.0],["2021-03-16",8.17,8.58,7.81,7.88,596600.0],["2021-03-17",7.88,8.25,7.88,8.07,318000.0],["2021-03-18",8.23,8.32,7.88,8.07,421600.0],["2021-03-19",8.0,8.15,7.76,7.93,527700.0],["2021-03-22",7.89,7.92,7.49,7.82,272500.0],["2021-03-23",7.73,7.8,6.96,7.2,298200.0],["2021-03-24",7.3,7.8,7.23,7.27,306000.0],["2021-03-25",7.22,7.44,6.86,7.34,203200.0],["2021-03-26",7.48,7.59,6.85,7.05,221700.0],["2021-03-29",7.05,7.12,6.35,6.62,390100.0],["2021-03-30",6.57,6.84,6.57,6.83,199600.0],["2021-03-31",6.87,7.36,6.85,7.07,311300.0],["2021-04-01",7.13,7.28,6.81,7.24,228100.0],["2021-04-05",7.36,7.56,7.19,7.51,181100.0],["2021-04-06",7.32,7.4,6.91,7.06,306400.0],["2021-04-07",7.09,7.12,6.84,6.95,344500.0],["2021-04-08",6.96,7.22,6.86,7.08,210300.0],["2021-04-09",7.07,7.22,7.0,7.14,122000.0],["2021-04-12",7.18,7.63,7.18,7.44,323400.0],["2021-04-13",7.37,7.51,7.14,7.23,361600.0],["2021-04-14",7.42,7.63,7.24,7.48,190500.0],["2021-04-15",7.56,7.72,7.33,7.69,381900.0],["2021-04-16",7.75,8.03,7.7,7.92,434900.0],["2021-04-19",7.91,8.14,7.85,7.9,425300.0],["2021-04-20",7.81,7.92,7.63,7.79,380300.0],["2021-04-21",7.83,8.1,7.73,8.01,349600.0],["2021-04-22",8.02,8.03,7.63,7.65,194000.0],["2021-04-23",7.65,7.85,7.65,7.71,223200.0],["2021-04-26",7.78,7.85,7.6,7.65,158100.0],["2021-04-27",7.68,7.78,7.33,7.53,262400.0],["2021-04-28",7.52,7.56,7.33,7.46,254900.0],["2021-04-29",7.5,7.56,7.36,7.51,166200.0],["2021-04-30",7.45,7.56,7.25,7.3,219200.0],["2021-05-03",7.43,7.48,7.23,7.4,175600.0],["2021-05-04",7.29,7.29,7.14,7.17,179900.0],["2021-05-05",7.18,7.29,7.1,7.25,148300.0],["2021-05-06",7.29,7.29,7.02,7.06,229200.0],["2021-05-07",7.12,7.66,7.09,7.54,305600.0],["2021-05-10",7.66,7.74,7.46,7.48,382000.0],["2021-05-11",7.27,7.61,7.27,7.42,250900.0],["2021-05-12",7.39,7.46,7.0,7.04,203700.0],["2021-05-13",7.05,7.63,7.05,7.59,462100.0],["2021-05-14",7.61,7.77,7.35,7.69,500800.0],["2021-05-17",7.69,7.94,7.52,7.94,663100.0],["2021-05-18",7.95,9.55,7.95,9.37,1264500.0],["2021-05-19",9.13,9.62,8.95,9.19,853300.0],["2021-05-20",9.14,9.14,8.17,8.39,347300.0],["2021-05-21",8.48,8.68,8.22,8.23,228500.0],["2021-05-24",8.21,8.23,7.98,8.04,353600.0],["2021-05-25",8.05,8.2,7.25,7.27,443400.0],["2021-05-26",7.44,7.44,7.13,7.32,420500.0],["2021-05-27",7.33,7.56,7.31,7.34,404800.0],["2021-05-28",7.35,7.52,7.08,7.51,448900.0],["2021-06-01",7.55,7.94,7.55,7.8,299000.0],["2021-06-02",7.85,7.93,7.44,7.52,278100.0],["2021-06-03",7.68,7.76,7.43,7.61,281000.0],["2021-06-04",7.61,7.74,7.48,7.55,233600.0],["2021-06-07",7.59,7.72,7.5,7.55,174900.0],["2021-06-08",7.54,7.74,7.53,7.56,179100.0],["2021-06-09",7.71,7.71,7.22,7.31,314500.0],["2021-06-10",7.31,7.41,6.96,7.25,563900.0],["2021-06-11",7.32,7.46,7.16,7.31,236700.0],["2021-06-14",7.32,7.4,7.25,7.32,170200.0],["2021-06-15",7.34,7.38,7.24,7.28,187900.0],["2021-06-16",7.24,7.31,7.16,7.17,224200.0],["2021-06-17",7.12,7.27,6.98,7.02,387000.0],["2021-06-18",7.25,7.36,6.84,6.85,617100.0],["2021-06-21",6.93,7.32,6.93,7.24,549400.0],["2021-06-22",7.3,7.31,7.01,7.16,549000.0],["2021-06-23",7.15,7.41,7.12,7.25,407900.0],["2021-06-24",7.28,7.65,7.26,7.62,329500.0],["2021-06-25",7.67,7.77,7.2,7.34,828900.0],["2021-06-28",7.33,7.39,7.14,7.31,232600.0],["2021-06-29",7.32,7.44,7.26,7.26,155400.0],["2021-06-30",7.23,7.41,7.2,7.35,202700.0],["2021-07-01",7.39,7.5,7.37,7.43,247000.0],["2021-07-02",7.46,7.52,7.21,7.3,151700.0],["2021-07-06",7.31,7.31,7.02,7.06,192600.0],["2021-07-07",7.04,7.16,6.9,7.08,400800.0],["2021-07-08",6.86,7.01,6.72,6.85,183500.0],["2021-07-09",6.99,7.15,6.9,7.12,187500.0],["2021-07-12",7.1,7.3,7.04,7.28,150000.0],["2021-07-13",7.28,7.33,7.18,7.25,132000.0],["2021-07-14",7.29,7.33,7.18,7.19,133500.0],["2021-07-15",7.13,7.32,7.07,7.15,217800.0],["2021-07-16",7.25,7.25,6.84,6.85,199200.0],["2021-07-19",6.73,6.78,6.3,6.38,424500.0],["2021-07-20",6.44,6.82,6.42,6.68,182000.0],["2021-07-21",6.78,7.08,6.78,6.96,161900.0],["2021-07-22",6.96,6.96,6.64,6.68,121300.0],["2021-07-23",6.98,6.98,6.6,6.67,86000.0],["2021-07-26",6.68,6.98,6.65,6.83,106700.0],["2021-07-27",6.78,6.97,6.6,6.88,167800.0],["2021-07-28",6.92,6.94,6.7,6.82,87800.0],["2021-07-29",6.91,7.07,6.84,6.85,105900.0],["2021-07-30",6.8,6.96,6.72,6.84,180100.0],["2021-08-02",6.91,7.12,6.76,6.77,101400.0],["2021-08-03",6.76,6.83,6.51,6.81,249200.0],["2021-08-04",6.7,6.83,6.67,6.74,116600.0],["2021-08-05",6.81,7.08,6.75,7.03,173400.0],["2021-08-06",6.69,6.81,6.28,6.61,339200.0],["2021-08-09",6.58,6.58,6.11,6.15,308800.0],["2021-08-10",6.32,6.32,5.82,5.92,296600.0],["2021-08-11",6.17,6.2,5.82,6.14,148700.0],["2021-08-12",6.11,6.18,5.94,6.05,130000.0],["2021-08-13",6.23,6.23,5.8,5.82,142200.0],["2021-08-16",5.88,5.92,5.67,5.68,117500.0],["2021-08-17",5.64,5.64,5.39,5.45,147900.0],["2021-08-18",5.4,5.56,5.35,5.35,150000.0],["2021-08-19",5.3,5.4,5.18,5.19,186500.0],["2021-08-20",5.2,5.32,5.07,5.25,234300.0],["2021-08-23",5.36,5.53,5.27,5.48,202600.0],["2021-08-24",5.55,5.75,5.49,5.5,297900.0],["2021-08-25",5.49,5.7,5.45,5.53,198800.0],["2021-08-26",5.51,5.56,5.32,5.37,162700.0],["2021-08-27",5.38,5.61,5.38,5.45,292700.0],["2021-08-30",5.46,5.56,5.31,5.41,159600.0],["2021-08-31",5.41,5.54,5.36,5.44,174800.0],["2021-09-01",5.44,5.48,5.36,5.46,122200.0],["2021-09-02",5.46,5.51,5.29,5.3,123200.0],["2021-09-03",5.3,5.43,5.23,5.25,126700.0],["2021-09-07",5.23,5.29,5.15,5.17,99900.0],["2021-09-08",5.14,5.21,5.03,5.12,107900.0],["2021-09-09",5.14,5.23,5.05,5.09,139200.0],["2021-09-10",5.13,5.26,4.99,5.1,238400.0],["2021-09-13",5.14,5.37,5.14,5.31,133800.0],["2021-09-14",5.35,5.36,5.13,5.16,156700.0],["2021-09-15",5.2,5.25,5.13,5.22,186700.0],["2021-09-16",5.2,5.34,5.1,5.22,120400.0],["2021-09-17",5.24,5.33,5.14,5.27,626100.0],["2021-09-20",5.19,5.3,4.99,5.11,148500.0],["2021-09-21",5.17,5.18,5.0,5.04,116000.0],["2021-09-22",5.09,5.23,5.06,5.09,120300.0],["2021-09-23",5.1,5.28,5.07,5.21,204300.0],["2021-09-24",5.16,5.31,5.16,5.24,76500.0],["2021-09-27",5.24,5.47,5.24,5.31,159300.0],["2021-09-28",5.3,5.44,5.15,5.19,77100.0],["2021-09-29",5.2,5.22,5.06,5.19,108000.0],["2021-09-30",5.23,5.32,5.15,5.25,120200.0],["2021-10-01",5.29,5.38,5.25,5.28,129900.0],["2021-10-04",5.32,5.41,5.2,5.38,160400.0],["2021-10-05",5.41,5.42,5.28,5.31,130500.0],["2021-10-06",5.2,5.22,5.03,5.03,168400.0],["2021-10-07",5.05,5.14,4.86,4.91,248000.0],["2021-10-08",4.92,4.92,4.76,4.8,141000.0],["2021-10-11",4.81,4.87,4.78,4.78,97300.0],["2021-10-12",4.78,4.9,4.74,4.84,158400.0],["2021-10-13",4.88,4.91,4.79,4.83,78300.0],["2021-10-14",4.85,4.96,4.82,4.85,103200.0],["2021-10-15",4.93,5.13,4.93,5.1,199600.0],["2021-10-18",5.1,5.13,4.99,5.06,143700.0],["2021-10-19",5.1,5.22,5.05,5.21,66700.0],["2021-10-20",5.18,5.38,5.18,5.3,96600.0],["2021-10-21",5.29,5.37,5.14,5.18,299400.0],["2021-10-22",5.19,5.2,4.95,4.98,79300.0],["2021-10-25",5.02,5.02,4.71,4.93,383900.0],["2021-10-26",4.92,5.06,4.87,4.96,123500.0],["2021-10-27",4.96,5.01,4.67,4.71,160800.0],["2021-10-28",4.76,4.91,4.69,4.83,119900.0],["2021-10-29",4.83,5.03,4.83,4.99,155100.0],["2021-11-01",5.04,5.52,4.97,5.45,237600.0],["2021-11-02",5.43,5.5,5.2,5.29,198100.0],["2021-11-03",5.26,5.59,5.2,5.52,124500.0],["2021-11-04",5.54,5.65,5.42,5.47,97500.0],["2021-11-05",5.21,5.92,5.2,5.69,245900.0],["2021-11-08",5.72,5.88,5.63,5.73,139700.0],["2021-11-09",5.69,5.7,5.51,5.64,123200.0],["2021-11-10",5.45,5.72,5.45,5.65,101900.0],["2021-11-11",5.73,6.13,5.7,6.01,176100.0],["2021-11-12",6.0,6.0,5.68,5.85,184400.0],["2021-11-15",5.85,6.01,5.71,5.78,143600.0],["2021-11-16",5.75,5.75,5.59,5.63,145700.0],["2021-11-17",5.59,5.59,5.33,5.38,128000.0],["2021-11-18",5.39,5.47,5.32,5.39,158200.0],["2021-11-19",5.36,5.45,5.32,5.35,92500.0],["2021-11-22",5.36,5.51,5.32,5.33,106500.0],["2021-11-23",5.32,5.42,5.19,5.19,137800.0],["2021-11-24",5.16,5.22,5.07,5.11,81400.0],["2021-11-26",4.89,5.02,4.61,4.77,122000.0],["2021-11-29",4.8,4.89,4.52,4.55,207500.0],["2021-11-30",4.52,4.6,4.16,4.45,318400.0],["2021-12-01",4.54,4.66,4.24,4.26,259700.0],["2021-12-02",4.27,4.7,4.24,4.55,407400.0],["2021-12-03",4.61,4.74,4.54,4.66,111400.0],["2021-12-06",4.76,4.77,4.65,4.71,141300.0],["2021-12-07",4.81,4.93,4.77,4.82,112900.0],["2021-12-08",4.84,4.9,4.66,4.85,248800.0],["2021-12-09",4.76,4.85,4.68,4.7,66200.0],["2021-12-10",4.73,4.76,4.54,4.58,93900.0],["2021-12-13",4.69,4.69,4.32,4.33,172700.0],["2021-12-14",4.29,4.47,4.16,4.25,168100.0],["2021-12-15",4.26,4.31,4.05,4.26,154400.0],["2021-12-16",4.3,4.52,4.17,4.21,191700.0],["2021-12-17",4.18,4.41,4.09,4.29,257000.0],["2021-12-20",4.25,4.25,3.84,3.91,234200.0],["2021-12-21",3.94,4.1,3.94,4.08,129200.0],["2021-12-22",4.05,4.25,3.98,4.13,315000.0],["2021-12-23",4.13,4.24,4.02,4.09,264900.0],["2021-12-27",4.08,4.08,3.92,4.01,157600.0],["2021-12-28",4.0,4.19,3.99,4.01,178000.0],["2021-12-29",3.99,4.06,3.96,4.04,242700.0],["2021-12-30",4.04,4.15,4.0,4.1,235200.0],["2021-12-31",4.1,4.18,4.05,4.1,248400.0],["2022-01-03",4.14,4.37,4.1,4.21,168000.0],["2022-01-04",4.21,4.32,4.18,4.21,118700.0],["2022-01-05",4.24,4.29,4.06,4.11,158200.0],["2022-01-06",4.15,4.29,4.1,4.21,196100.0],["2022-01-07",4.21,4.35,4.17,4.27,246200.0],["2022-01-10",4.25,4.25,4.09,4.13,104200.0],["2022-01-11",4.14,4.2,4.01,4.15,110700.0],["2022-01-12",4.19,4.27,4.14,4.15,137000.0],["2022-01-13",4.2,4.28,4.17,4.2,52700.0],["2022-01-14",4.17,4.25,4.12,4.23,65200.0],["2022-01-18",4.21,4.22,4.1,4.11,106700.0],["2022-01-19",4.15,4.15,4.02,4.05,112200.0],["2022-01-20",4.05,4.14,4.0,4.03,404300.0],["2022-01-21",3.98,4.14,3.92,3.97,218100.0],["2022-01-24",3.92,4.0,3.65,3.97,235700.0],["2022-01-25",3.91,4.16,3.81,4.12,257000.0],["2022-01-26",4.14,4.23,3.88,3.93,276300.0],["2022-01-27",3.95,4.01,3.64,3.7,155600.0],["2022-01-28",3.71,3.8,3.6,3.72,109900.0],["2022-01-31",3.67,3.81,3.62,3.81,116800.0],["2022-02-01",3.83,3.9,3.62,3.83,109400.0],["2022-02-02",3.81,3.81,3.56,3.58,271000.0],["2022-02-03",3.55,3.6,3.36,3.38,231300.0],["2022-02-04",3.37,3.37,3.19,3.22,334800.0],["2022-02-07",3.22,3.3,3.19,3.24,150800.0],["2022-02-08",3.23,3.27,3.16,3.23,154000.0],["2022-02-09",3.24,3.36,3.24,3.27,146300.0],["2022-02-10",3.19,3.25,3.12,3.15,199300.0],["2022-02-11",3.17,3.24,3.07,3.12,133600.0],["2022-02-14",3.13,3.16,3.03,3.09,124300.0],["2022-02-15",3.14,3.16,3.08,3.11,469700.0],["2022-02-16",3.12,3.32,3.12,3.28,197000.0],["2022-02-17",3.23,3.34,3.12,3.12,100700.0],["2022-02-18",3.09,3.1,2.95,2.98,191600.0],["2022-02-22",2.95,3.0,2.76,2.79,186000.0],["2022-02-23",2.84,2.84,2.66,2.68,181300.0],["2022-02-24",2.63,2.63,2.51,2.6,157700.0],["2022-02-25",2.6,2.64,2.53,2.59,122900.0],["2022-02-28",2.57,2.63,2.52,2.59,210000.0],["2022-03-01",2.6,2.62,2.37,2.44,233800.0],["2022-03-02",2.47,2.64,2.41,2.57,211500.0],["2022-03-03",2.61,2.61,2.46,2.49,163200.0],["2022-03-04",2.45,2.5,2.38,2.42,135900.0],["2022-03-07",2.44,2.62,2.41,2.43,385600.0],["2022-03-08",2.46,2.71,2.43,2.61,222300.0],["2022-03-09",2.65,2.79,2.62,2.69,215300.0],["2022-03-10",2.63,2.66,2.52,2.61,282400.0],["2022-03-11",3.11,3.11,2.85,2.88,561700.0],["2022-03-14",2.93,3.0,2.78,2.85,200800.0],["2022-03-15",2.9,2.98,2.85,2.95,183200.0],["2022-03-16",2.95,3.1,2.95,3.05,236200.0],["2022-03-17",3.02,3.1,3.02,3.08,113400.0],["2022-03-18",2.98,3.04,2.92,2.96,321800.0],["2022-03-21",2.96,2.96,2.83,2.87,171800.0],["2022-03-22",2.88,2.98,2.85,2.87,196300.0],["2022-03-23",2.83,2.92,2.7,2.91,319700.0],["2022-03-24",2.91,2.91,2.79,2.83,139000.0],["2022-03-25",2.98,3.02,2.87,2.92,368700.0],["2022-03-28",2.92,2.94,2.78,2.87,171000.0],["2022-03-29",2.89,2.98,2.88,2.93,301100.0],["2022-03-30",2.9,2.96,2.84,2.86,171100.0],["2022-03-31",2.86,2.92,2.82,2.88,161400.0],["2022-04-01",2.88,2.92,2.82,2.84,283200.0],["2022-04-04",2.83,3.24,2.8,2.99,853400.0],["2022-04-05",2.99,3.0,2.88,2.89,182500.0],["2022-04-06",2.88,3.02,2.74,2.84,599100.0],["2022-04-07",2.84,2.87,2.72,2.73,178800.0],["2022-04-08",2.73,2.75,2.56,2.56,176000.0],["2022-04-11",2.56,2.62,2.55,2.6,194400.0],["2022-04-12",2.6,2.65,2.51,2.52,196500.0],["2022-04-13",2.53,2.57,2.47,2.54,119700.0],["2022-04-14",2.56,2.6,2.45,2.47,246200.0],["2022-04-18",2.45,2.45,2.28,2.39,391500.0],["2022-04-19",2.4,2.62,2.4,2.6,577500.0],["2022-04-20",2.63,2.88,2.59,2.74,436500.0],["2022-04-21",2.77,2.93,2.68,2.74,579800.0],["2022-04-22",2.91,3.06,2.66,2.74,564700.0],["2022-04-25",2.73,2.9,2.58,2.86,448100.0],["2022-04-26",2.82,2.88,2.76,2.79,320200.0],["2022-04-27",2.75,2.95,2.75,2.9,221700.0],["2022-04-28",2.93,3.1,2.88,3.05,259000.0],["2022-04-29",3.05,3.15,2.98,3.03,313900.0],["2022-05-02",3.01,3.02,2.73,2.8,291500.0],["2022-05-03",2.83,2.97,2.73,2.92,142200.0],["2022-05-04",2.9,3.15,2.86,3.13,292400.0],["2022-05-05",3.11,3.12,3.03,3.1,246400.0],["2022-05-06",2.99,3.18,2.92,3.15,157300.0],["2022-05-09",3.12,3.17,3.03,3.14,344200.0],["2022-05-10",3.18,3.3,3.12,3.15,385200.0],["2022-05-11",3.13,3.13,2.52,2.56,466200.0],["2022-05-12",2.53,2.65,2.32,2.35,610800.0],["2022-05-13",2.36,2.42,2.3,2.37,504800.0],["2022-05-16",2.41,2.43,2.16,2.2,268300.0],["2022-05-17",2.32,2.48,2.3,2.46,872000.0],["2022-05-18",2.49,2.72,2.49,2.59,240600.0],["2022-05-19",2.57,3.02,2.57,2.85,644200.0],["2022-05-20",2.93,2.93,2.57,2.58,221400.0],["2022-05-23",2.55,2.62,2.54,2.6,140200.0],["2022-05-24",2.61,2.66,2.51,2.62,113700.0],["2022-05-25",2.62,2.7,2.55,2.62,145600.0],["2022-05-26",2.64,2.78,2.64,2.74,124900.0],["2022-05-27",2.75,2.77,2.68,2.7,79600.0],["2022-05-31",2.74,2.81,2.68,2.8,134300.0],["2022-06-01",2.81,2.81,2.62,2.64,197300.0],["2022-06-02",2.69,2.76,2.62,2.73,163900.0],["2022-06-03",2.71,2.82,2.66,2.8,204300.0],["2022-06-06",2.79,2.98,2.77,2.93,387600.0],["2022-06-07",2.91,3.37,2.91,3.35,333900.0],["2022-06-08",3.32,3.53,3.3,3.49,266400.0],["2022-06-09",3.45,3.61,3.32,3.41,286600.0],["2022-06-10",3.35,3.36,3.06,3.18,182700.0],["2022-06-13",3.08,3.22,3.04,3.1,224700.0],["2022-06-14",3.08,3.08,2.79,2.85,156500.0],["2022-06-15",2.94,2.97,2.7,2.88,329300.0],["2022-06-16",2.82,2.82,2.59,2.67,305800.0],["2022-06-17",2.67,2.72,2.58,2.64,213100.0],["2022-06-21",2.68,2.68,2.39,2.51,728500.0],["2022-06-22",2.47,2.56,2.31,2.53,550900.0],["2022-06-23",2.55,2.59,2.32,2.47,389700.0],["2022-06-24",2.48,2.68,2.47,2.65,5846100.0],["2022-06-27",2.74,2.97,2.73,2.84,492700.0],["2022-06-28",2.84,2.93,2.74,2.81,731200.0],["2022-06-29",2.8,2.8,2.6,2.61,438900.0],["2022-06-30",2.56,2.58,2.45,2.53,382700.0],["2022-07-01",2.57,2.9,2.35,2.42,322500.0],["2022-07-05",2.4,2.4,2.23,2.37,286900.0],["2022-07-06",2.35,2.42,2.28,2.37,124000.0],["2022-07-07",2.43,2.56,2.39,2.53,210000.0],["2022-07-08",2.5,2.6,2.47,2.56,137200.0],["2022-07-11",2.55,2.58,2.45,2.51,99500.0],["2022-07-12",2.46,2.63,2.46,2.54,98100.0],["2022-07-13",2.49,2.54,2.45,2.54,57100.0],["2022-07-14",2.46,2.56,2.45,2.52,50800.0],["2022-07-15",2.52,2.66,2.46,2.6,94300.0],["2022-07-18",2.66,2.79,2.62,2.65,139200.0],["2022-07-19",2.67,2.83,2.67,2.78,75700.0],["2022-07-20",2.8,2.86,2.76,2.78,84000.0],["2022-07-21",2.79,2.83,2.71,2.82,137000.0],["2022-07-22",2.83,2.84,2.74,2.77,62300.0],["2022-07-25",2.82,2.87,2.78,2.81,109900.0],["2022-07-26",2.79,2.79,2.66,2.74,92600.0],["2022-07-27",2.79,2.89,2.77,2.85,108900.0],["2022-07-28",2.84,2.87,2.75,2.84,67000.0],["2022-07-29",2.83,2.95,2.83,2.9,117100.0],["2022-08-01",2.87,2.97,2.82,2.88,95800.0],["2022-08-02",2.86,2.92,2.84,2.85,108700.0],["2022-08-03",2.88,2.93,2.85,2.89,119300.0],["2022-08-04",2.89,2.9,2.76,2.8,98400.0],["2022-08-05",2.41,2.67,2.41,2.46,182600.0],["2022-08-08",2.45,2.47,2.29,2.3,156800.0],["2022-08-09",2.31,2.31,2.11,2.25,309400.0],["2022-08-10",2.33,2.45,2.3,2.36,124800.0],["2022-08-11",2.34,2.4,2.32,2.36,146700.0],["2022-08-12",2.36,2.4,2.23,2.28,288200.0],["2022-08-15",2.3,2.38,2.25,2.35,85100.0],["2022-08-16",2.36,2.39,2.32,2.35,88800.0],["2022-08-17",2.36,2.65,2.29,2.54,570900.0],["2022-08-18",2.58,2.77,2.54,2.56,292000.0],["2022-08-19",2.54,2.63,2.51,2.54,133500.0],["2022-08-22",2.46,2.52,2.28,2.33,154600.0],["2022-08-23",2.35,2.4,2.29,2.32,89400.0],["2022-08-24",2.33,2.39,2.3,2.33,80000.0],["2022-08-25",2.33,2.44,2.32,2.34,127000.0],["2022-08-26",2.34,2.39,2.26,2.28,99300.0],["2022-08-29",2.25,2.31,2.23,2.24,106300.0],["2022-08-30",2.22,2.27,2.15,2.18,112100.0],["2022-08-31",2.21,2.21,2.12,2.14,66000.0],["2022-09-01",2.2,2.21,2.02,2.13,188100.0],["2022-09-02",2.28,2.3,2.15,2.24,165000.0],["2022-09-06",2.22,2.24,2.17,2.21,67200.0],["2022-09-07",2.24,2.27,2.08,2.24,161700.0],["2022-09-08",2.3,2.3,2.2,2.25,42200.0],["2022-09-09",2.24,2.27,2.19,2.24,77700.0],["2022-09-12",2.24,2.42,2.24,2.39,94700.0],["2022-09-13",2.3,2.4,2.25,2.36,135100.0],["2022-09-14",2.35,2.44,2.31,2.39,80500.0],["2022-09-15",2.4,2.55,2.35,2.53,190200.0],["2022-09-16",2.44,2.45,2.33,2.37,57600.0],["2022-09-19",2.36,2.45,2.31,2.36,34500.0],["2022-09-20",2.39,2.53,2.28,2.41,88200.0],["2022-09-21",2.39,2.39,2.25,2.29,72500.0],["2022-09-22",2.27,2.33,2.18,2.21,43300.0],["2022-09-23",2.16,2.18,2.06,2.17,44200.0],["2022-09-26",2.12,2.15,2.08,2.09,37100.0],["2022-09-27",2.1,2.15,1.97,1.99,77600.0],["2022-09-28",1.99,2.04,1.95,1.96,67800.0],["2022-09-29",1.95,1.96,1.76,1.8,93500.0],["2022-09-30",1.78,1.86,1.68,1.71,161300.0],["2022-10-03",1.71,1.88,1.68,1.7,99500.0],["2022-10-04",1.7,1.81,1.68,1.72,166000.0],["2022-10-05",1.68,1.82,1.65,1.68,214300.0],["2022-10-06",1.7,1.72,1.63,1.7,85200.0],["2022-10-07",1.66,1.75,1.62,1.72,620700.0],["2022-10-10",1.78,1.84,1.68,1.76,121800.0],["2022-10-11",1.8,1.89,1.74,1.76,46600.0],["2022-10-12",1.76,1.79,1.7,1.76,70600.0],["2022-10-13",1.7,1.8,1.7,1.75,32800.0],["2022-10-14",1.77,1.82,1.71,1.82,37300.0],["2022-10-17",1.84,1.87,1.8,1.84,56400.0],["2022-10-18",1.86,1.94,1.86,1.93,95600.0],["2022-10-19",1.89,1.97,1.88,1.96,113300.0],["2022-10-20",1.95,2.0,1.95,1.96,45700.0],["2022-10-21",1.91,2.05,1.87,2.0,83500.0],["2022-10-24",1.94,2.1,1.94,2.09,207500.0],["2022-10-25",2.05,2.18,2.04,2.17,109900.0],["2022-10-26",2.15,2.28,2.15,2.24,167600.0],["2022-10-27",2.24,2.32,2.22,2.25,106600.0],["2022-10-28",2.23,2.33,2.22,2.33,93700.0],["2022-10-31",2.3,2.52,2.3,2.49,232700.0],["2022-11-01",2.59,2.63,2.36,2.55,300800.0],["2022-11-02",2.55,2.57,2.03,2.09,172100.0],["2022-11-03",2.11,2.11,1.99,2.04,155400.0],["2022-11-04",2.04,2.07,1.95,2.01,137900.0],["2022-11-07",2.04,2.09,1.96,2.07,54300.0],["2022-11-08",2.06,2.07,1.98,2.0,20500.0],["2022-11-09",1.97,1.97,1.82,1.92,58400.0],["2022-11-10",1.95,2.04,1.9,1.94,214800.0],["2022-11-11",1.94,2.1,1.92,1.94,297300.0],["2022-11-14",1.95,1.99,1.91,1.95,200800.0],["2022-11-15",2.02,2.02,1.91,1.96,175900.0],["2022-11-16",1.96,1.97,1.86,1.95,144700.0],["2022-11-17",1.93,1.98,1.83,1.9,153500.0],["2022-11-18",1.98,2.0,1.86,1.95,232800.0],["2022-11-21",1.92,2.13,1.87,1.95,679600.0],["2022-11-22",1.97,2.01,1.91,1.95,181500.0],["2022-11-23",1.93,1.98,1.92,1.95,197400.0],["2022-11-25",1.99,2.0,1.93,1.97,227100.0],["2022-11-28",1.95,2.01,1.86,1.88,213500.0],["2022-11-29",1.95,2.01,1.9,1.93,489200.0],["2022-11-30",1.95,1.97,1.85,1.91,161300.0],["2022-12-01",1.9,1.91,1.86,1.87,31400.0],["2022-12-02",1.85,1.89,1.72,1.78,211800.0],["2022-12-05",1.79,1.87,1.77,1.83,216300.0],["2022-12-06",1.8,1.83,1.77,1.78,64100.0],["2022-12-07",1.78,1.79,1.71,1.73,114400.0],["2022-12-08",1.73,1.75,1.64,1.67,175600.0],["2022-12-09",1.7,1.7,1.6,1.68,355200.0],["2022-12-12",1.67,1.83,1.67,1.8,154600.0],["2022-12-13",1.82,1.86,1.77,1.77,160600.0],["2022-12-14",1.77,1.79,1.71,1.74,72700.0],["2022-12-15",1.7,1.76,1.67,1.69,78900.0],["2022-12-16",1.67,1.7,1.58,1.65,245200.0],["2022-12-19",1.65,1.7,1.57,1.62,130700.0],["2022-12-20",1.61,1.65,1.6,1.61,96600.0],["2022-12-21",1.61,1.64,1.55,1.57,185100.0],["2022-12-22",1.58,1.62,1.38,1.43,390000.0],["2022-12-23",1.4,1.5,1.4,1.45,358700.0],["2022-12-27",1.44,1.45,1.38,1.39,363300.0],["2022-12-28",1.4,1.4,1.25,1.29,399400.0],["2022-12-29",1.29,1.41,1.28,1.4,280600.0],["2022-12-30",1.37,1.51,1.37,1.5,249500.0],["2023-01-03",1.5,1.59,1.45,1.54,168300.0],["2023-01-04",1.53,1.54,1.46,1.54,112400.0],["2023-01-05",1.55,1.55,1.49,1.5,18000.0],["2023-01-06",1.52,1.67,1.49,1.65,183300.0],["2023-01-09",1.65,1.75,1.61,1.7,149900.0],["2023-01-10",1.7,1.8,1.7,1.77,152700.0],["2023-01-11",1.8,1.8,1.7,1.78,96800.0],["2023-01-12",1.78,1.88,1.78,1.88,112700.0],["2023-01-13",1.88,2.08,1.84,2.05,330600.0],["2023-01-17",2.06,2.09,1.95,1.96,76400.0],["2023-01-18",1.97,2.05,1.92,1.97,221700.0],["2023-01-19",1.92,1.94,1.8,1.88,81900.0],["2023-01-20",1.87,1.97,1.87,1.95,68100.0],["2023-01-23",1.98,2.08,1.95,2.07,71500.0],["2023-01-24",2.06,2.1,2.03,2.07,94800.0],["2023-01-25",2.08,2.15,1.97,2.12,92500.0],["2023-01-26",2.11,2.22,2.08,2.2,122800.0],["2023-01-27",2.18,2.18,2.09,2.12,73000.0],["2023-01-30",2.13,2.19,2.03,2.12,271800.0],["2023-01-31",2.12,2.18,2.04,2.06,193000.0],["2023-02-01",2.08,2.34,2.07,2.25,396800.0],["2023-02-02",2.25,2.35,2.21,2.3,327100.0],["2023-02-03",2.29,2.48,2.25,2.36,236100.0],["2023-02-06",2.38,2.39,2.23,2.29,137700.0],["2023-02-07",2.25,2.3,2.14,2.2,132800.0],["2023-02-08",2.17,2.25,2.14,2.2,45300.0],["2023-02-09",2.21,2.21,2.13,2.17,139400.0],["2023-02-10",2.19,2.21,2.13,2.13,23400.0],["2023-02-13",2.08,2.21,2.07,2.18,106700.0],["2023-02-14",2.17,2.21,2.15,2.19,64600.0],["2023-02-15",2.16,2.24,2.16,2.2,69300.0],["2023-02-16",2.18,2.25,2.18,2.23,46200.0],["2023-02-17",2.2,2.22,2.16,2.19,15200.0],["2023-02-21",2.19,2.19,2.03,2.03,47800.0],["2023-02-22",2.0,2.05,1.97,1.97,38000.0],["2023-02-23",1.96,2.05,1.9,1.92,32800.0],["2023-02-24",1.92,1.95,1.88,1.93,38100.0],["2023-02-27",1.92,1.97,1.91,1.92,50000.0],["2023-02-28",1.92,1.98,1.84,1.84,50200.0],["2023-03-01",1.84,1.89,1.79,1.81,88100.0],["2023-03-02",1.78,1.87,1.78,1.87,31600.0],["2023-03-03",1.86,1.93,1.84,1.85,180900.0],["2023-03-06",1.86,2.03,1.86,1.95,382200.0],["2023-03-07",1.99,2.01,1.9,1.96,168200.0],["2023-03-08",1.94,1.96,1.83,1.85,186800.0],["2023-03-09",1.87,1.91,1.54,1.61,428800.0],["2023-03-10",1.55,1.59,1.36,1.41,485600.0],["2023-03-13",1.37,1.44,1.35,1.36,108400.0],["2023-03-14",1.41,1.57,1.41,1.42,105700.0],["2023-03-15",1.41,1.45,1.25,1.27,69700.0],["2023-03-16",1.26,1.33,1.21,1.25,120700.0],["2023-03-17",1.25,1.28,1.15,1.19,397900.0],["2023-03-20",1.22,1.36,1.2,1.26,99300.0],["2023-03-21",1.28,1.32,1.21,1.21,146900.0],["2023-03-22",1.22,1.28,1.1,1.12,252900.0],["2023-03-23",1.11,1.21,1.06,1.09,176200.0],["2023-03-24",1.06,1.1,1.01,1.07,202800.0],["2023-03-27",1.08,1.12,1.0,1.01,130300.0],["2023-03-28",1.01,1.08,0.98,1.0,247700.0],["2023-03-29",1.0,1.03,0.97,1.0,450400.0],["2023-03-30",1.01,1.01,0.97,0.98,419900.0],["2023-03-31",1.0,1.07,0.99,1.07,689000.0],["2023-04-03",1.07,1.07,1.0,1.04,578300.0],["2023-04-04",1.06,1.09,1.01,1.03,220600.0],["2023-04-05",1.07,1.09,1.03,1.09,635300.0],["2023-04-06",1.08,1.13,1.07,1.09,159000.0],["2023-04-10",1.1,1.12,1.05,1.07,310600.0],["2023-04-11",1.08,1.1,1.06,1.07,292400.0],["2023-04-12",1.07,1.11,1.04,1.05,384900.0],["2023-04-13",1.09,1.09,1.06,1.06,340500.0],["2023-04-14",1.08,1.09,1.04,1.04,517100.0],["2023-04-17",1.06,1.17,1.06,1.15,219400.0],["2023-04-18",1.14,1.16,1.07,1.11,289300.0],["2023-04-19",1.09,1.16,1.09,1.09,85300.0],["2023-04-20",1.12,1.13,1.08,1.09,102600.0],["2023-04-21",1.07,1.09,1.05,1.09,173300.0],["2023-04-24",1.09,1.17,1.06,1.15,273700.0],["2023-04-25",1.14,1.15,1.07,1.08,339400.0],["2023-04-26",1.08,1.1,1.02,1.02,312500.0],["2023-04-27",1.02,1.07,1.0,1.02,457100.0],["2023-04-28",1.04,1.1,1.03,1.08,97000.0],["2023-05-01",1.07,1.11,1.03,1.05,165800.0],["2023-05-02",1.07,1.08,1.0,1.06,255700.0],["2023-05-03",1.04,1.09,1.04,1.04,19000.0],["2023-05-04",1.09,1.1,1.08,1.08,170300.0],["2023-05-05",1.05,1.07,0.98,1.02,452900.0],["2023-05-08",1.01,1.02,0.97,0.99,203300.0],["2023-05-09",1.02,1.29,1.0,1.27,978900.0],["2023-05-10",1.28,1.35,1.22,1.27,638800.0],["2023-05-11",1.28,1.51,1.28,1.34,912900.0],["2023-05-12",1.34,1.37,1.26,1.27,438500.0],["2023-05-15",1.32,1.35,1.28,1.3,513600.0],["2023-05-16",1.35,1.36,1.26,1.3,389700.0],["2023-05-17",1.29,1.3,1.23,1.24,316100.0],["2023-05-18",1.26,1.29,1.23,1.24,374500.0],["2023-05-19",1.24,1.27,1.23,1.25,178100.0],["2023-05-22",1.25,1.33,1.22,1.3,658900.0],["2023-05-23",1.34,1.53,1.28,1.51,1021800.0],["2023-05-24",1.49,1.76,1.49,1.74,1106500.0],["2023-05-25",1.74,1.79,1.67,1.69,938800.0],["2023-05-26",1.69,1.74,1.64,1.69,449300.0],["2023-05-30",1.7,1.8,1.69,1.79,1226200.0],["2023-05-31",1.79,1.85,1.65,1.76,374500.0],["2023-06-01",1.74,1.85,1.71,1.81,280800.0],["2023-06-02",1.85,1.87,1.75,1.84,243800.0],["2023-06-05",1.86,1.96,1.79,1.9,166900.0],["2023-06-06",1.91,2.0,1.89,1.99,143200.0],["2023-06-07",2.0,2.1,1.96,2.04,346100.0],["2023-06-08",2.08,2.08,2.01,2.05,168700.0],["2023-06-09",2.06,2.09,1.84,1.89,320500.0],["2023-06-12",1.92,2.03,1.81,1.99,196400.0],["2023-06-13",1.99,2.05,1.93,1.99,115400.0],["2023-06-14",1.99,2.13,1.99,2.09,141500.0],["2023-06-15",2.09,2.29,2.08,2.21,346500.0],["2023-06-16",2.22,2.28,2.12,2.12,176000.0],["2023-06-20",2.07,2.19,2.07,2.16,59000.0],["2023-06-21",2.23,2.25,2.16,2.22,86100.0],["2023-06-22",2.2,2.25,2.16,2.18,61500.0],["2023-06-23",2.15,2.22,2.14,2.19,77700.0],["2023-06-26",2.13,2.23,2.11,2.21,51100.0],["2023-06-27",2.21,2.31,2.15,2.31,56000.0],["2023-06-28",2.31,2.42,2.26,2.36,158000.0],["2023-06-29",2.39,2.39,2.31,2.34,63000.0],["2023-06-30",2.39,2.42,2.33,2.39,153100.0],["2023-07-03",2.36,2.49,2.36,2.41,58100.0],["2023-07-05",2.45,2.54,2.43,2.45,103000.0],["2023-07-06",2.44,2.47,2.17,2.24,177300.0],["2023-07-07",2.24,2.59,2.24,2.54,194500.0],["2023-07-10",2.55,2.6,2.47,2.54,77300.0],["2023-07-11",2.58,2.63,2.47,2.5,42700.0],["2023-07-12",2.55,2.6,2.44,2.59,55600.0],["2023-07-13",2.65,2.66,2.47,2.58,115600.0],["2023-07-14",2.6,2.61,2.4,2.49,86400.0],["2023-07-17",2.46,2.55,2.37,2.44,72100.0],["2023-07-18",2.46,2.68,2.46,2.66,107000.0],["2023-07-19",2.67,2.95,2.6,2.94,123100.0],["2023-07-20",2.98,3.04,2.85,3.04,200600.0],["2023-07-21",3.1,3.2,3.02,3.03,159700.0],["2023-07-24",2.99,3.02,2.75,2.91,229100.0],["2023-07-25",2.94,3.09,2.88,3.03,74100.0],["2023-07-26",3.07,3.1,2.93,3.03,94000.0],["2023-07-27",3.07,3.08,2.95,2.97,67500.0],["2023-07-28",3.14,3.25,2.99,3.04,354300.0],["2023-07-31",3.01,3.11,2.96,2.99,110500.0],["2023-08-01",3.0,3.23,2.92,3.15,136100.0],["2023-08-02",3.05,3.15,2.97,3.08,114400.0],["2023-08-03",3.07,3.13,2.98,2.98,81600.0],["2023-08-04",2.21,2.95,2.21,2.75,200800.0],["2023-08-07",2.76,2.8,2.57,2.57,157700.0],["2023-08-08",2.58,2.59,2.46,2.51,121900.0],["2023-08-09",2.54,2.54,2.23,2.34,209100.0],["2023-08-10",2.42,2.47,2.33,2.45,55800.0],["2023-08-11",2.5,2.52,2.39,2.44,62500.0],["2023-08-14",2.46,2.51,2.3,2.32,47300.0],["2023-08-15",2.29,2.35,2.24,2.28,83400.0],["2023-08-16",2.31,2.34,2.16,2.21,86800.0],["2023-08-17",2.19,2.24,2.07,2.11,72400.0],["2023-08-18",2.05,2.15,2.03,2.05,49500.0],["2023-08-21",2.05,2.1,2.01,2.04,21000.0],["2023-08-22",2.04,2.04,1.97,1.99,49100.0],["2023-08-23",2.15,2.18,2.03,2.13,43800.0],["2023-08-24",2.13,2.13,1.99,2.13,16800.0],["2023-08-25",2.11,2.19,2.04,2.1,43300.0],["2023-08-28",2.14,2.22,2.08,2.16,54300.0],["2023-08-29",2.13,2.25,2.11,2.16,46400.0],["2023-08-30",2.03,2.17,2.0,2.08,66000.0],["2023-08-31",2.12,2.19,2.0,2.12,79600.0],["2023-09-01",2.16,2.17,2.04,2.04,57100.0],["2023-09-05",2.0,2.08,2.0,2.0,58700.0],["2023-09-06",2.0,2.06,1.98,2.0,93700.0],["2023-09-07",2.01,2.13,1.88,1.91,68800.0],["2023-09-08",1.94,2.01,1.89,1.99,69200.0],["2023-09-11",2.0,2.09,1.99,2.07,95200.0],["2023-09-12",2.02,2.1,1.99,1.99,48800.0],["2023-09-13",2.0,2.07,1.95,1.98,94400.0],["2023-09-14",1.98,2.08,1.98,2.02,25100.0],["2023-09-15",1.99,2.09,1.99,2.01,82800.0],["2023-09-18",2.0,2.16,2.0,2.07,61900.0],["2023-09-19",2.04,2.09,2.01,2.03,841400.0],["2023-09-20",2.03,2.07,2.01,2.01,24700.0],["2023-09-21",2.0,2.05,1.82,1.97,81600.0],["2023-09-22",1.99,1.99,1.89,1.91,54300.0],["2023-09-25",1.87,1.99,1.87,1.89,30700.0],["2023-09-26",1.88,1.95,1.86,1.89,45300.0],["2023-09-27",1.91,1.95,1.82,1.89,73200.0],["2023-09-28",1.91,1.98,1.84,1.89,30400.0],["2023-09-29",1.95,1.95,1.82,1.86,17000.0],["2023-10-02",1.82,1.85,1.7,1.81,124700.0],["2023-10-03",1.77,1.77,1.68,1.68,73400.0],["2023-10-04",1.71,1.82,1.68,1.68,30500.0],["2023-10-05",1.68,1.84,1.64,1.65,50400.0],["2023-10-06",1.64,1.71,1.64,1.67,10000.0],["2023-10-09",1.65,1.74,1.63,1.67,16100.0],["2023-10-10",1.73,1.81,1.69,1.76,24700.0],["2023-10-11",1.78,1.83,1.72,1.76,37300.0],["2023-10-12",1.79,1.79,1.64,1.75,37300.0],["2023-10-13",1.79,1.82,1.65,1.75,30300.0],["2023-10-16",1.74,1.82,1.74,1.78,34700.0],["2023-10-17",1.82,1.89,1.71,1.78,40700.0],["2023-10-18",1.8,1.8,1.7,1.7,41000.0],["2023-10-19",1.72,1.83,1.71,1.75,60600.0],["2023-10-20",1.72,1.77,1.71,1.77,20800.0],["2023-10-23",1.71,1.8,1.7,1.75,44900.0],["2023-10-24",1.79,1.79,1.7,1.73,48700.0],["2023-10-25",1.75,1.78,1.72,1.75,37100.0],["2023-10-26",1.73,1.77,1.71,1.71,44100.0],["2023-10-27",1.7,1.76,1.7,1.76,21600.0],["2023-10-30",1.73,1.8,1.73,1.78,19700.0],["2023-10-31",1.78,1.82,1.73,1.8,41000.0],["2023-11-01",1.83,1.84,1.75,1.79,15400.0],["2023-11-02",1.76,1.9,1.72,1.86,41300.0],["2023-11-03",1.85,2.07,1.85,2.0,88000.0],["2023-11-06",1.97,2.13,1.97,2.0,60800.0],["2023-11-07",2.2,2.31,2.01,2.01,52800.0],["2023-11-08",2.13,2.14,2.01,2.13,75800.0],["2023-11-09",2.17,2.28,2.15,2.19,52100.0],["2023-11-10",2.23,2.25,2.16,2.25,31000.0],["2023-11-13",2.25,2.38,2.25,2.38,102700.0],["2023-11-14",2.39,2.55,2.33,2.42,74300.0],["2023-11-15",2.48,2.52,2.33,2.42,87500.0],["2023-11-16",2.37,2.42,2.25,2.37,54500.0],["2023-11-17",2.37,2.43,2.32,2.4,48200.0],["2023-11-20",2.43,2.43,2.32,2.38,24200.0],["2023-11-21",2.39,2.44,2.36,2.42,40800.0],["2023-11-22",2.25,2.43,2.25,2.35,123400.0],["2023-11-24",2.35,2.4,2.35,2.35,37700.0],["2023-11-27",2.33,2.39,2.27,2.27,22300.0],["2023-11-28",2.27,2.39,2.25,2.3,33400.0],["2023-11-29",2.39,2.39,2.27,2.27,45400.0],["2023-11-30",2.38,2.4,2.27,2.4,165000.0],["2023-12-01",2.4,2.48,2.35,2.46,192600.0],["2023-12-04",2.5,2.7,2.49,2.7,69200.0],["2023-12-05",2.74,3.0,2.71,3.0,166700.0],["2023-12-06",3.0,3.15,2.9,2.98,293700.0],["2023-12-07",3.04,3.06,2.86,2.9,48800.0],["2023-12-08",2.95,3.06,2.74,2.96,101100.0],["2023-12-11",2.96,3.06,2.91,2.96,81000.0],["2023-12-12",2.97,3.04,2.95,2.96,29200.0],["2023-12-13",2.99,3.02,2.91,2.99,85600.0],["2023-12-14",3.0,3.09,2.95,2.99,51100.0],["2023-12-15",2.96,3.14,2.95,3.06,112200.0],["2023-12-18",3.06,3.12,2.93,2.93,92800.0],["2023-12-19",2.93,3.0,2.92,2.99,85200.0],["2023-12-20",3.09,3.25,3.05,3.16,192100.0],["2023-12-21",3.23,3.55,3.15,3.39,218600.0],["2023-12-22",3.47,3.75,3.45,3.67,284500.0],["2023-12-26",3.74,4.1,3.57,4.1,220200.0],["2023-12-27",4.16,4.16,3.86,4.09,209900.0],["2023-12-28",4.09,4.35,3.94,4.27,184500.0],["2023-12-29",4.2,4.2,3.89,4.0,140700.0],["2024-01-02",4.0,4.18,3.92,4.08,123200.0],["2024-01-03",4.04,4.19,4.01,4.09,115700.0],["2024-01-04",4.05,4.35,4.05,4.31,392800.0],["2024-01-05",4.38,4.45,3.99,4.14,317900.0],["2024-01-08",4.12,4.19,3.9,3.95,160300.0],["2024-01-09",3.9,4.1,3.75,4.05,118200.0],["2024-01-10",4.13,4.3,3.96,4.19,144600.0],["2024-01-11",4.16,4.24,4.12,4.2,78300.0],["2024-01-12",4.23,4.44,4.14,4.41,172900.0],["2024-01-16",4.37,4.44,4.0,4.01,185600.0],["2024-01-17",3.99,4.03,3.77,3.82,128300.0],["2024-01-18",3.83,3.94,3.81,3.92,117300.0],["2024-01-19",3.94,4.05,3.88,3.99,86600.0],["2024-01-22",4.07,4.31,4.06,4.18,137300.0],["2024-01-23",4.13,4.28,4.05,4.14,88000.0],["2024-01-24",4.21,4.24,4.05,4.16,120100.0],["2024-01-25",4.19,4.24,4.05,4.2,88200.0],["2024-01-26",4.15,4.42,4.15,4.39,167800.0],["2024-01-29",4.37,4.93,4.37,4.74,382600.0],["2024-01-30",4.76,4.83,4.52,4.66,136800.0],["2024-01-31",4.66,4.81,4.52,4.61,106200.0],["2024-02-01",4.57,4.84,4.47,4.81,180800.0],["2024-02-02",4.8,5.02,4.7,4.95,193900.0],["2024-02-05",4.95,4.95,4.68,4.86,119200.0],["2024-02-06",4.8,4.93,4.47,4.87,137300.0],["2024-02-07",4.91,4.92,4.6,4.64,122100.0],["2024-02-08",4.62,4.73,4.5,4.62,110000.0],["2024-02-09",4.6,4.89,4.6,4.79,130900.0],["2024-02-12",4.77,4.91,4.76,4.8,104500.0],["2024-02-13",4.59,4.74,4.59,4.71,137200.0],["2024-02-14",4.84,4.88,4.58,4.6,107700.0],["2024-02-15",4.6,5.15,4.59,5.01,245900.0],["2024-02-16",5.1,5.4,5.0,5.13,415100.0],["2024-02-20",5.06,5.29,4.99,5.04,258700.0],["2024-02-21",4.96,5.15,4.68,4.75,286600.0],["2024-02-22",4.69,4.88,4.67,4.82,167300.0],["2024-02-23",4.82,5.0,4.7,4.99,134200.0],["2024-02-26",5.0,5.02,4.9,4.95,151000.0],["2024-02-27",4.98,5.04,4.86,4.94,97700.0],["2024-02-28",4.89,4.9,4.52,4.6,190300.0],["2024-02-29",4.6,4.79,4.6,4.68,137100.0],["2024-03-01",4.66,4.92,4.64,4.85,201800.0],["2024-03-04",4.85,4.96,4.6,4.62,98900.0],["2024-03-05",4.61,4.77,4.53,4.65,111000.0],["2024-03-06",4.65,4.76,4.59,4.67,68600.0],["2024-03-07",4.66,4.85,4.53,4.63,115500.0],["2024-03-08",4.66,4.97,4.65,4.86,204400.0],["2024-03-11",4.86,5.15,4.82,5.07,359600.0],["2024-03-12",5.13,5.13,4.01,4.16,687700.0],["2024-03-13",4.03,4.49,4.02,4.37,258800.0],["2024-03-14",4.43,4.84,4.36,4.77,160800.0],["2024-03-15",4.81,4.97,4.66,4.75,243600.0],["2024-03-18",4.75,4.92,4.66,4.77,144800.0],["2024-03-19",4.76,5.06,4.6,5.02,217200.0],["2024-03-20",4.93,5.07,4.79,4.99,216300.0],["2024-03-21",4.99,5.17,4.99,5.07,200500.0],["2024-03-22",5.06,5.2,4.96,5.01,165800.0],["2024-03-25",5.01,5.2,4.77,4.84,190800.0],["2024-03-26",4.81,4.94,4.69,4.75,193600.0],["2024-03-27",4.77,4.8,4.68,4.75,129800.0],["2024-03-28",4.75,4.81,4.65,4.74,141900.0],["2024-04-01",4.68,4.86,4.68,4.75,123700.0],["2024-04-02",4.71,4.82,4.56,4.58,115400.0],["2024-04-03",4.54,4.59,4.31,4.36,122400.0],["2024-04-04",4.4,4.56,4.23,4.3,120700.0],["2024-04-05",4.3,4.39,4.26,4.31,98500.0],["2024-04-08",4.3,4.41,4.26,4.29,84000.0],["2024-04-09",4.33,4.43,4.14,4.23,179000.0],["2024-04-10",4.16,4.16,3.94,4.02,150100.0],["2024-04-11",3.99,4.12,3.98,3.99,161100.0],["2024-04-12",3.96,3.98,3.81,3.89,213900.0],["2024-04-15",3.98,4.11,3.68,3.84,415800.0],["2024-04-16",3.82,3.97,3.75,3.81,167300.0],["2024-04-17",3.81,3.94,3.71,3.88,192900.0],["2024-04-18",3.9,3.94,3.79,3.9,174700.0],["2024-04-19",3.9,3.98,3.81,3.85,205400.0],["2024-04-22",3.89,3.93,3.8,3.82,119800.0],["2024-04-23",3.81,4.06,3.8,4.01,197700.0],["2024-04-24",4.03,4.1,3.8,3.83,282000.0],["2024-04-25",3.71,3.84,3.6,3.75,195100.0],["2024-04-26",3.79,3.87,3.69,3.72,259500.0],["2024-04-29",3.72,3.86,3.68,3.74,90300.0],["2024-04-30",3.71,3.71,3.3,3.56,404000.0],["2024-05-01",3.51,3.7,3.47,3.54,95000.0],["2024-05-02",3.56,3.56,3.35,3.36,147000.0],["2024-05-03",3.39,3.59,3.35,3.53,303800.0],["2024-05-06",3.47,3.81,3.47,3.8,252900.0],["2024-05-07",3.77,3.94,3.35,3.42,281900.0],["2024-05-08",3.43,3.43,3.24,3.31,152400.0],["2024-05-09",3.29,3.38,3.24,3.37,198400.0],["2024-05-10",3.36,3.5,3.31,3.44,122700.0],["2024-05-13",3.49,3.52,3.39,3.5,114400.0],["2024-05-14",3.52,3.61,3.45,3.52,87500.0],["2024-05-15",3.55,3.62,3.46,3.51,170600.0],["2024-05-16",3.51,3.6,3.39,3.54,157200.0],["2024-05-17",3.53,3.57,3.3,3.33,182900.0],["2024-05-20",3.33,3.51,3.25,3.28,197000.0],["2024-05-21",3.31,3.59,3.31,3.59,127900.0],["2024-05-22",3.56,3.59,3.22,3.25,91100.0],["2024-05-23",3.25,3.29,3.12,3.23,126500.0],["2024-05-24",3.18,3.3,3.11,3.25,147100.0],["2024-05-28",3.35,3.35,3.1,3.21,235500.0],["2024-05-29",3.16,3.24,3.03,3.1,1020500.0],["2024-05-30",3.12,3.3,3.12,3.26,195800.0],["2024-05-31",3.32,3.39,3.19,3.25,152100.0],["2024-06-03",3.3,3.3,2.95,3.08,195100.0],["2024-06-04",3.07,3.08,2.95,3.07,147400.0],["2024-06-05",2.99,3.07,2.98,3.06,114700.0],["2024-06-06",3.06,3.08,2.95,3.0,185200.0],["2024-06-07",2.95,3.05,2.95,3.02,95800.0],["2024-06-10",3.01,3.12,3.0,3.06,150100.0],["2024-06-11",3.07,3.11,2.98,3.0,115000.0],["2024-06-12",3.05,3.14,2.98,3.0,119700.0],["2024-06-13",2.97,3.03,2.95,3.0,133000.0],["2024-06-14",2.97,3.02,2.96,3.0,127400.0],["2024-06-17",3.0,3.08,2.98,3.06,130600.0],["2024-06-18",3.08,3.15,2.99,3.06,175500.0],["2024-06-20",3.05,3.12,3.03,3.06,163800.0],["2024-06-21",3.08,3.1,2.98,2.98,223600.0],["2024-06-24",2.92,3.03,2.9,3.0,269800.0],["2024-06-25",3.01,3.04,2.96,3.0,233500.0],["2024-06-26",2.96,3.07,2.84,3.04,452300.0],["2024-06-27",3.04,3.24,2.93,3.04,384000.0],["2024-06-28",3.04,3.16,3.0,3.0,6094600.0],["2024-07-01",3.0,3.1,2.99,3.0,221200.0],["2024-07-02",2.99,3.02,2.95,3.0,193700.0],["2024-07-03",3.04,3.09,3.0,3.03,102100.0],["2024-07-05",2.99,3.07,2.96,2.99,351200.0],["2024-07-08",3.02,3.04,2.97,3.02,134300.0],["2024-07-09",3.0,3.08,2.98,3.0,165700.0],["2024-07-10",3.0,3.02,2.94,3.0,79800.0],["2024-07-11",3.07,3.38,3.0,3.36,185100.0],["2024-07-12",3.39,3.52,3.37,3.42,154200.0],["2024-07-15",3.46,3.71,3.46,3.68,159700.0],["2024-07-16",3.67,4.02,3.67,3.99,320500.0],["2024-07-17",3.94,4.05,3.83,3.9,191000.0],["2024-07-18",3.89,4.01,3.69,3.76,110300.0],["2024-07-19",3.77,3.89,3.64,3.69,128500.0],["2024-07-22",3.71,3.94,3.65,3.88,111200.0],["2024-07-23",3.83,4.03,3.76,4.01,154400.0],["2024-07-24",4.01,4.01,3.69,3.7,87800.0],["2024-07-25",3.69,3.94,3.68,3.9,150600.0],["2024-07-26",3.98,4.09,3.8,4.08,161900.0],["2024-07-29",4.08,4.2,3.76,3.79,149000.0],["2024-07-30",3.79,3.91,3.62,3.88,176200.0],["2024-07-31",3.93,4.08,3.8,3.92,132600.0],["2024-08-01",3.92,3.92,3.57,3.75,176200.0],["2024-08-02",3.58,3.62,3.47,3.56,139100.0],["2024-08-05",3.31,3.47,3.17,3.36,187100.0],["2024-08-06",3.36,3.39,3.26,3.36,126400.0],["2024-08-07",3.43,3.46,3.29,3.32,109000.0],["2024-08-08",3.36,3.41,3.1,3.37,206200.0],["2024-08-09",3.39,3.41,3.29,3.35,64100.0],["2024-08-12",3.37,3.57,3.21,3.31,116000.0],["2024-08-13",3.35,3.45,3.34,3.41,55400.0],["2024-08-14",3.42,3.48,3.29,3.4,106600.0],["2024-08-15",3.52,3.56,3.36,3.49,128900.0],["2024-08-16",3.48,3.7,3.46,3.63,90600.0],["2024-08-19",3.69,3.85,3.66,3.75,101500.0],["2024-08-20",3.8,3.95,3.62,3.62,104400.0],["2024-08-21",3.65,3.78,3.56,3.77,78300.0],["2024-08-22",3.78,3.87,3.74,3.75,48400.0],["2024-08-23",3.81,3.96,3.81,3.95,113100.0],["2024-08-26",4.0,4.05,3.9,3.94,175400.0],["2024-08-27",3.92,4.03,3.85,3.95,71400.0],["2024-08-28",3.95,3.96,3.85,3.91,45100.0],["2024-08-29",3.99,4.14,3.83,3.93,292900.0],["2024-08-30",3.99,4.03,3.8,3.94,99700.0],["2024-09-03",3.84,3.93,3.61,3.65,98600.0],["2024-09-04",3.62,3.77,3.53,3.54,92400.0],["2024-09-05",3.55,3.55,3.4,3.44,49800.0],["2024-09-06",3.4,3.48,3.37,3.43,82000.0],["2024-09-09",3.4,3.5,3.4,3.45,39500.0],["2024-09-10",3.44,3.59,3.36,3.56,62900.0],["2024-09-11",3.52,3.52,3.4,3.46,75400.0],["2024-09-12",3.51,3.66,3.51,3.61,66200.0],["2024-09-13",3.7,3.73,3.48,3.63,97200.0],["2024-09-16",3.67,3.67,3.58,3.6,42800.0],["2024-09-17",3.66,3.7,3.59,3.63,82100.0],["2024-09-18",3.63,3.84,3.6,3.6,114300.0],["2024-09-19",3.77,3.81,3.61,3.75,116800.0],["2024-09-20",3.64,3.8,3.57,3.76,451100.0],["2024-09-23",3.81,3.82,3.65,3.65,76800.0],["2024-09-24",3.67,3.75,3.64,3.75,69600.0],["2024-09-25",3.73,3.77,3.65,3.76,77500.0],["2024-09-26",3.8,3.88,3.71,3.76,232100.0],["2024-09-27",3.82,4.13,3.8,3.97,109400.0],["2024-09-30",3.97,4.03,3.88,3.9,51100.0],["2024-10-01",3.9,3.93,3.8,3.89,77900.0],["2024-10-02",3.82,4.01,3.82,3.99,47000.0],["2024-10-03",3.96,3.97,3.74,3.74,95800.0],["2024-10-04",3.84,4.01,3.79,4.01,51400.0],["2024-10-07",3.97,4.03,3.75,3.82,50900.0],["2024-10-08",3.8,3.82,3.7,3.78,51700.0],["2024-10-09",3.76,3.86,3.71,3.75,48500.0],["2024-10-10",3.69,3.71,3.61,3.68,33000.0],["2024-10-11",3.69,3.85,3.65,3.84,46500.0],["2024-10-14",3.84,3.99,3.82,3.97,44500.0],["2024-10-15",3.95,4.11,3.94,4.03,80200.0],["2024-10-16",4.06,4.24,4.0,4.23,133800.0],["2024-10-17",4.23,4.25,4.09,4.1,65200.0],["2024-10-18",4.11,4.17,4.08,4.16,46900.0],["2024-10-21",4.17,4.23,4.06,4.1,66400.0],["2024-10-22",4.1,4.19,4.04,4.06,65900.0],["2024-10-23",4.01,4.02,3.92,4.0,25400.0],["2024-10-24",4.04,4.04,3.96,3.98,81800.0],["2024-10-25",4.0,4.02,3.92,3.92,59700.0],["2024-10-28",4.0,4.07,3.89,3.95,120600.0],["2024-10-29",3.93,3.93,3.84,3.92,66400.0],["2024-10-30",3.93,4.02,3.91,3.92,111000.0],["2024-10-31",3.4,3.4,3.15,3.15,205500.0],["2024-11-01",3.14,3.25,3.14,3.17,85400.0],["2024-11-04",3.21,3.42,2.94,3.41,307700.0],["2024-11-05",3.37,3.48,3.25,3.44,125900.0],["2024-11-06",3.61,3.83,3.54,3.7,235500.0],["2024-11-07",3.73,3.75,3.52,3.52,87200.0],["2024-11-08",3.5,3.57,3.45,3.51,135000.0],["2024-11-11",3.52,3.52,3.43,3.49,117300.0],["2024-11-12",3.48,3.64,3.41,3.61,203600.0],["2024-11-13",3.6,3.73,3.6,3.68,291100.0],["2024-11-14",3.72,3.79,3.69,3.77,83100.0],["2024-11-15",3.81,3.9,3.68,3.77,112300.0],["2024-11-18",3.81,3.9,3.74,3.82,95000.0],["2024-11-19",3.79,3.98,3.75,3.93,76600.0],["2024-11-20",3.95,3.95,3.76,3.79,40400.0],["2024-11-21",3.8,3.99,3.8,3.95,79900.0],["2024-11-22",3.97,4.06,3.94,3.96,110100.0],["2024-11-25",4.01,4.1,3.95,3.95,120300.0],["2024-11-26",3.95,3.95,3.85,3.92,66700.0],["2024-11-27",3.99,4.01,3.9,3.91,100400.0],["2024-11-29",3.93,4.02,3.91,3.99,59700.0],["2024-12-02",4.05,4.39,4.05,4.25,188300.0],["2024-12-03",4.16,4.33,4.13,4.24,134200.0],["2024-12-04",4.21,4.32,4.13,4.19,97400.0],["2024-12-05",4.19,4.19,3.95,3.97,87400.0],["2024-12-06",3.96,4.04,3.91,3.94,56800.0],["2024-12-09",3.95,4.07,3.88,3.9,109700.0],["2024-12-10",3.9,4.11,3.89,4.0,236800.0],["2024-12-11",4.06,4.18,3.92,4.06,84500.0],["2024-12-12",4.05,4.06,3.92,3.92,48000.0],["2024-12-13",3.92,3.97,3.89,3.92,73000.0],["2024-12-16",3.96,4.0,3.88,3.91,65000.0],["2024-12-17",3.9,3.92,3.87,3.88,117000.0],["2024-12-18",3.92,3.98,3.81,3.9,226700.0],["2024-12-19",3.9,3.96,3.68,3.68,169700.0],["2024-12-20",3.64,3.78,3.55,3.69,276400.0],["2024-12-23",3.69,3.77,3.55,3.56,316900.0],["2024-12-24",3.57,3.57,3.39,3.41,20900.0],["2024-12-26",3.39,3.46,3.32,3.45,111500.0],["2024-12-27",3.43,3.49,3.28,3.38,181500.0],["2024-12-30",3.37,3.46,3.27,3.45,157700.0],["2024-12-31",3.46,3.5,3.26,3.27,317800.0],["2025-01-02",3.28,3.34,3.06,3.16,247300.0],["2025-01-03",3.28,3.38,3.22,3.3,113800.0],["2025-01-06",3.28,3.4,3.17,3.18,101300.0],["2025-01-07",3.19,3.23,2.87,2.89,217600.0],["2025-01-08",2.87,2.89,2.64,2.65,175000.0],["2025-01-10",2.65,2.65,2.45,2.45,184800.0],["2025-01-13",2.42,2.46,2.38,2.4,76900.0],["2025-01-14",2.45,4.67,2.45,2.69,25843600.0],["2025-01-15",2.64,2.95,2.64,2.74,1020000.0],["2025-01-16",2.77,2.82,2.59,2.6,367500.0],["2025-01-17",2.6,2.7,2.56,2.65,463700.0],["2025-01-21",2.7,2.88,2.67,2.77,355400.0],["2025-01-22",2.82,2.92,2.7,2.76,332600.0],["2025-01-23",2.77,3.02,2.76,2.96,454800.0],["2025-01-24",2.97,3.24,2.97,3.11,454800.0],["2025-01-27",3.14,3.25,3.04,3.23,577300.0],["2025-01-28",3.18,3.32,3.03,3.2,346900.0],["2025-01-29",3.22,3.31,3.18,3.29,252900.0],["2025-01-30",3.34,3.4,3.16,3.16,164900.0],["2025-01-31",3.11,3.2,3.01,3.04,179300.0],["2025-02-03",3.01,3.13,2.96,3.03,182700.0],["2025-02-04",3.0,3.15,2.96,3.12,139400.0],["2025-02-05",3.16,3.39,3.09,3.33,353600.0],["2025-02-06",3.29,3.34,3.2,3.22,149900.0],["2025-02-07",3.23,3.23,3.12,3.14,99700.0],["2025-02-10",3.15,3.38,3.12,3.37,230100.0],["2025-02-11",3.32,3.35,3.17,3.21,128300.0],["2025-02-12",3.18,3.25,3.17,3.19,124400.0],["2025-02-13",3.18,3.35,3.16,3.31,221300.0],["2025-02-14",3.32,3.52,3.28,3.48,311500.0],["2025-02-18",3.48,3.51,3.28,3.3,99900.0],["2025-02-19",3.28,3.28,3.12,3.27,125600.0],["2025-02-20",3.27,3.28,3.13,3.16,164500.0],["2025-02-21",3.2,3.23,2.87,2.89,270400.0],["2025-02-24",2.89,2.96,2.83,2.91,314600.0],["2025-02-25",2.97,3.08,2.9,3.0,151400.0],["2025-02-26",3.01,3.07,2.97,3.07,75900.0],["2025-02-27",3.07,3.07,2.99,3.0,202000.0],["2025-02-28",2.98,3.11,2.98,3.05,123000.0],["2025-03-03",3.05,3.12,2.78,2.79,284400.0],["2025-03-04",2.76,2.82,2.66,2.71,186200.0],["2025-03-05",2.78,2.86,2.65,2.7,200500.0],["2025-03-06",2.84,2.94,2.53,2.59,328900.0],["2025-03-07",2.57,2.73,2.57,2.72,161100.0],["2025-03-10",2.68,2.73,2.63,2.69,202100.0],["2025-03-11",2.67,2.74,2.57,2.63,230800.0],["2025-03-12",2.69,2.69,2.55,2.55,168200.0],["2025-03-13",2.56,2.62,2.43,2.44,120900.0],["2025-03-14",2.48,2.59,2.42,2.51,112200.0],["2025-03-17",2.59,2.65,2.5,2.59,140900.0],["2025-03-18",2.55,2.59,2.48,2.55,99800.0],["2025-03-19",2.56,2.67,2.52,2.63,139700.0],["2025-03-20",2.59,2.67,2.55,2.62,68200.0],["2025-03-21",2.58,2.65,2.51,2.56,295300.0],["2025-03-24",2.62,2.67,2.53,2.63,120900.0],["2025-03-25",2.58,2.61,2.47,2.48,85000.0],["2025-03-26",2.48,2.54,2.38,2.47,107100.0],["2025-03-27",2.47,2.52,2.43,2.48,69900.0],["2025-03-28",2.49,2.52,2.38,2.45,168100.0],["2025-03-31",2.42,2.42,2.25,2.26,246900.0],["2025-04-01",2.25,2.46,2.21,2.29,183500.0],["2025-04-02",2.23,2.37,2.23,2.35,107900.0],["2025-04-03",2.2,2.23,2.08,2.13,210500.0],["2025-04-04",2.06,2.06,1.92,2.05,202000.0],["2025-04-07",1.97,2.09,1.86,2.0,203300.0],["2025-04-08",2.13,2.25,1.91,1.99,219000.0],["2025-04-09",2.02,2.37,1.99,2.11,289500.0],["2025-04-10",2.05,2.15,1.88,1.92,193900.0],["2025-04-11",1.9,1.91,1.82,1.89,116700.0],["2025-04-14",1.95,2.0,1.69,1.8,231900.0],["2025-04-15",1.8,1.89,1.76,1.77,76600.0],["2025-04-16",1.78,1.79,1.58,1.63,226800.0],["2025-04-17",1.74,1.76,1.69,1.7,195600.0],["2025-04-21",1.7,1.72,1.6,1.71,229900.0],["2025-04-22",1.75,1.86,1.74,1.82,175600.0],["2025-04-23",1.89,1.96,1.74,1.82,319000.0],["2025-04-24",1.81,1.97,1.81,1.94,149200.0],["2025-04-25",1.91,1.95,1.89,1.9,118000.0],["2025-04-28",1.9,2.01,1.85,1.86,233300.0],["2025-04-29",1.85,1.93,1.76,1.9,138400.0],["2025-04-30",1.86,2.05,1.82,2.01,259500.0],["2025-05-01",2.02,2.06,1.9,1.9,134800.0],["2025-05-02",1.95,2.05,1.95,2.01,144400.0],["2025-05-05",1.98,1.99,1.91,1.96,109300.0],["2025-05-06",1.91,1.94,1.81,1.89,109700.0],["2025-05-07",1.9,1.99,1.81,1.83,160800.0],["2025-05-08",1.76,1.88,1.62,1.64,690300.0],["2025-05-09",1.62,1.71,1.62,1.71,423000.0],["2025-05-12",1.85,1.93,1.8,1.88,166800.0],["2025-05-13",1.92,2.2,1.92,2.19,274500.0],["2025-05-14",2.14,2.23,2.02,2.03,171100.0],["2025-05-15",2.13,2.3,2.07,2.23,234000.0],["2025-05-16",2.25,2.36,2.22,2.34,196700.0],["2025-05-19",2.32,2.32,2.12,2.2,109600.0],["2025-05-20",2.21,2.22,2.11,2.14,121800.0],["2025-05-21",2.11,2.11,1.96,1.97,167800.0],["2025-05-22",1.95,1.99,1.9,1.9,109600.0],["2025-05-23",1.9,1.95,1.83,1.93,208600.0],["2025-05-27",1.99,2.14,1.96,2.13,137800.0],["2025-05-28",2.12,2.19,1.98,2.03,224300.0],["2025-05-29",2.06,2.12,1.92,2.01,192000.0],["2025-05-30",2.0,2.09,2.0,2.05,165700.0],["2025-06-02",2.01,2.23,2.01,2.2,170500.0],["2025-06-03",2.24,2.38,2.12,2.15,241900.0],["2025-06-04",2.19,2.21,1.96,2.05,269800.0],["2025-06-05",2.05,2.07,1.96,2.03,222500.0],["2025-06-06",2.09,2.13,2.01,2.11,181600.0],["2025-06-09",2.1,2.19,2.1,2.16,141700.0],["2025-06-10",2.16,2.2,2.12,2.19,159000.0],["2025-06-11",2.21,2.21,2.15,2.16,217500.0],["2025-06-12",2.14,2.15,1.94,1.96,273000.0],["2025-06-13",1.93,1.97,1.82,1.93,440200.0],["2025-06-16",1.93,1.99,1.89,1.99,221600.0],["2025-06-17",1.96,1.97,1.87,1.87,239400.0],["2025-06-18",1.88,2.1,1.87,2.05,257500.0],["2025-06-20",2.07,2.08,1.97,1.97,237500.0],["2025-06-23",1.96,2.08,1.96,2.04,195900.0],["2025-06-24",2.06,2.13,2.03,2.12,224900.0],["2025-06-25",2.14,2.14,1.91,1.95,265500.0],["2025-06-26",1.96,1.98,1.8,1.95,846600.0],["2025-06-27",1.95,2.01,1.9,1.95,6014500.0],["2025-06-30",2.0,2.13,1.98,2.1,223100.0],["2025-07-01",2.1,2.23,2.04,2.15,164200.0],["2025-07-02",2.17,2.32,2.15,2.28,216900.0],["2025-07-03",2.3,2.37,2.29,2.31,143700.0],["2025-07-07",2.28,2.32,2.17,2.18,84800.0],["2025-07-08",2.18,2.29,2.18,2.21,95100.0],["2025-07-09",2.21,2.3,2.17,2.18,47400.0],["2025-07-10",2.16,2.23,2.13,2.14,58300.0],["2025-07-11",2.11,2.13,2.08,2.11,92200.0],["2025-07-14",2.11,2.16,2.09,2.16,37500.0],["2025-07-15",2.14,2.18,2.03,2.03,80000.0],["2025-07-16",2.07,2.1,2.02,2.09,84100.0],["2025-07-17",2.09,2.15,2.07,2.07,87400.0],["2025-07-18",2.09,2.09,1.97,1.98,181500.0],["2025-07-21",2.01,2.15,1.96,2.01,89200.0],["2025-07-22",2.05,2.11,2.0,2.08,127700.0],["2025-07-23",2.11,2.26,2.07,2.21,142800.0],["2025-07-24",2.19,2.19,2.11,2.13,46600.0],["2025-07-25",2.13,2.21,2.1,2.18,99900.0],["2025-07-28",2.18,2.18,2.13,2.13,62300.0],["2025-07-29",2.11,2.13,2.02,2.02,97800.0],["2025-07-30",2.04,2.1,1.94,1.95,153500.0],["2025-07-31",2.04,2.09,1.95,1.95,175700.0],["2025-08-01",1.93,2.02,1.86,2.0,380800.0],["2025-08-04",2.04,2.24,2.0,2.18,160700.0],["2025-08-05",2.19,2.2,2.11,2.14,105900.0],["2025-08-06",2.11,2.23,2.11,2.14,114700.0],["2025-08-07",2.15,2.23,2.13,2.2,150300.0],["2025-08-08",2.19,2.2,2.1,2.12,131100.0],["2025-08-11",2.13,2.16,2.07,2.16,86900.0],["2025-08-12",2.18,2.4,2.13,2.4,199400.0],["2025-08-13",2.4,2.48,2.33,2.45,96100.0],["2025-08-14",2.41,2.44,2.31,2.42,89900.0],["2025-08-15",2.4,2.42,2.29,2.3,118700.0],["2025-08-18",2.31,2.34,2.27,2.29,55100.0],["2025-08-19",2.29,2.39,2.24,2.3,100700.0],["2025-08-20",2.27,2.38,2.27,2.3,66400.0],["2025-08-21",2.29,2.38,2.29,2.34,22400.0],["2025-08-22",2.38,2.45,2.38,2.4,38300.0],["2025-08-25",2.35,2.47,2.3,2.44,47000.0],["2025-08-26",2.42,2.47,2.41,2.42,56300.0],["2025-08-27",2.43,2.63,2.42,2.55,128700.0],["2025-08-28",2.59,2.59,2.42,2.46,86200.0],["2025-08-29",2.46,2.58,2.41,2.57,37700.0],["2025-09-02",2.54,2.54,2.49,2.5,30500.0],["2025-09-03",2.49,2.55,2.43,2.44,35700.0],["2025-09-04",2.45,2.62,2.41,2.61,66000.0],["2025-09-05",2.63,2.63,2.49,2.49,66000.0],["2025-09-08",2.47,2.54,2.4,2.51,101800.0],["2025-09-09",2.52,2.52,2.39,2.39,43400.0],["2025-09-10",2.43,2.45,2.38,2.4,52000.0],["2025-09-11",2.37,2.42,2.31,2.33,67600.0],["2025-09-12",2.34,2.35,2.27,2.32,42400.0],["2025-09-15",2.35,2.47,2.33,2.35,105200.0],["2025-09-16",2.38,2.41,2.3,2.31,46700.0],["2025-09-17",2.29,2.4,2.26,2.27,43600.0],["2025-09-18",2.26,2.36,2.26,2.3,159700.0],["2025-09-19",2.34,2.34,2.23,2.24,107800.0],["2025-09-22",2.24,2.26,2.15,2.16,142700.0],["2025-09-23",2.15,2.3,2.15,2.2,61300.0],["2025-09-24",2.17,2.28,2.17,2.21,18400.0],["2025-09-25",2.2,2.23,2.14,2.18,156800.0],["2025-09-26",2.19,2.2,2.14,2.17,55800.0],["2025-09-29",2.16,2.16,2.1,2.11,55800.0],["2025-09-30",2.11,2.13,2.03,2.06,93200.0],["2025-10-01",2.03,2.14,2.03,2.04,19800.0],["2025-10-02",2.03,2.11,1.94,1.95,105500.0],["2025-10-03",2.0,2.02,1.93,1.95,235400.0],["2025-10-06",1.99,2.1,1.97,1.99,151500.0],["2025-10-07",2.05,2.09,1.95,1.97,82000.0],["2025-10-08",1.97,2.06,1.9,1.92,171100.0],["2025-10-09",1.9,1.99,1.89,1.91,120900.0],["2025-10-10",1.95,1.95,1.81,1.82,203200.0],["2025-10-13",1.98,1.99,1.89,1.89,93600.0],["2025-10-14",1.91,1.97,1.87,1.87,95900.0],["2025-10-15",1.93,1.96,1.85,1.87,120200.0],["2025-10-16",1.88,1.9,1.8,1.81,78200.0],["2025-10-17",1.82,1.88,1.73,1.75,127000.0],["2025-10-20",1.82,1.92,1.82,1.86,40900.0],["2025-10-21",1.86,1.87,1.81,1.82,38000.0],["2025-10-22",1.81,1.87,1.78,1.79,58600.0],["2025-10-23",1.85,1.88,1.78,1.79,56900.0],["2025-10-24",1.84,1.87,1.82,1.82,67000.0],["2025-10-27",1.85,1.95,1.81,1.92,169000.0],["2025-10-28",1.93,1.95,1.88,1.88,43300.0],["2025-10-29",1.93,1.98,1.88,1.9,289500.0],["2025-10-30",1.71,1.71,1.57,1.63,424700.0],["2025-10-31",1.63,1.74,1.59,1.71,184400.0],["2025-11-03",1.71,1.85,1.7,1.85,219900.0],["2025-11-04",1.78,1.89,1.76,1.8,173200.0],["2025-11-05",1.8,1.87,1.78,1.79,115400.0],["2025-11-06",1.78,1.79,1.68,1.7,100700.0],["2025-11-07",1.68,1.69,1.62,1.66,72600.0],["2025-11-10",1.68,1.76,1.51,1.58,117200.0],["2025-11-11",1.58,1.59,1.54,1.56,256100.0],["2025-11-12",1.58,1.64,1.49,1.51,350300.0],["2025-11-13",1.51,1.55,1.46,1.49,150700.0],["2025-11-14",1.46,1.51,1.42,1.45,375200.0],["2025-11-17",1.52,1.55,1.41,1.41,317900.0],["2025-11-18",1.42,1.45,1.32,1.34,418700.0],["2025-11-19",1.33,1.36,1.26,1.27,208700.0],["2025-11-20",1.27,1.29,1.2,1.28,179400.0],["2025-11-21",1.29,1.31,1.24,1.25,162000.0],["2025-11-24",1.26,1.46,1.26,1.29,677600.0],["2025-11-25",1.31,1.44,1.3,1.36,421900.0],["2025-11-26",1.37,1.37,1.22,1.25,694800.0],["2025-11-28",1.26,1.3,1.25,1.27,148400.0],["2025-12-01",1.27,1.32,1.22,1.22,468200.0],["2025-12-02",1.26,1.37,1.24,1.24,522400.0],["2025-12-03",1.29,1.29,1.24,1.27,335900.0],["2025-12-04",1.28,1.35,1.25,1.27,527600.0],["2025-12-05",1.26,1.28,1.2,1.22,371500.0],["2025-12-08",1.24,1.24,1.1,1.16,741500.0],["2025-12-09",1.18,1.21,1.16,1.19,275700.0],["2025-12-10",1.21,1.25,1.13,1.14,1573800.0],["2025-12-11",1.15,1.22,1.12,1.19,693100.0],["2025-12-12",1.31,1.45,1.21,1.27,650400.0],["2025-12-15",1.27,1.27,1.17,1.26,426000.0],["2025-12-16",1.26,1.29,1.18,1.22,292800.0],["2025-12-17",1.21,1.21,1.15,1.2,192700.0],["2025-12-18",1.2,1.24,1.15,1.18,1037500.0],["2025-12-19",1.17,1.19,1.15,1.19,614900.0],["2025-12-22",1.18,1.23,1.16,1.21,236800.0],["2025-12-23",1.2,1.23,1.15,1.15,375500.0],["2025-12-24",1.15,1.2,1.15,1.19,141100.0],["2025-12-26",1.2,1.39,1.2,1.36,1086300.0],["2025-12-29",1.37,1.42,1.23,1.26,615500.0],["2025-12-30",1.24,1.29,1.21,1.22,374500.0],["2025-12-31",1.24,1.29,1.2,1.28,295400.0],["2026-01-02",1.27,1.35,1.27,1.34,246400.0],["2026-01-05",1.34,1.4,1.32,1.34,346500.0],["2026-01-06",1.36,1.36,1.29,1.3,336400.0],["2026-01-07",1.32,1.35,1.27,1.29,193800.0],["2026-01-08",1.29,1.33,1.26,1.32,339300.0],["2026-01-09",1.34,1.39,1.34,1.37,158700.0],["2026-01-12",1.38,1.44,1.33,1.44,256400.0],["2026-01-13",1.45,1.5,1.37,1.47,475100.0],["2026-01-14",1.49,1.54,1.42,1.47,239900.0],["2026-01-15",1.48,1.5,1.4,1.46,538800.0],["2026-01-16",1.46,1.49,1.42,1.45,125800.0],["2026-01-20",1.45,1.51,1.42,1.48,338000.0],["2026-01-21",1.53,1.65,1.48,1.56,502000.0],["2026-01-22",1.58,1.67,1.58,1.61,383600.0],["2026-01-23",1.62,1.62,1.49,1.52,304500.0],["2026-01-26",1.53,1.59,1.46,1.52,350600.0],["2026-01-27",1.51,1.57,1.46,1.52,319000.0],["2026-01-28",1.53,1.57,1.47,1.51,1012100.0],["2026-01-29",1.52,1.55,1.47,1.52,113800.0],["2026-01-30",1.5,1.57,1.48,1.49,170000.0],["2026-02-02",1.5,1.55,1.46,1.52,198800.0],["2026-02-03",1.55,1.59,1.52,1.57,273700.0],["2026-02-04",1.57,1.65,1.57,1.6,183100.0],["2026-02-05",1.6,1.64,1.51,1.54,1305400.0],["2026-02-06",1.57,1.67,1.55,1.63,469900.0],["2026-02-09",1.61,1.74,1.6,1.72,332900.0],["2026-02-10",1.73,1.8,1.71,1.74,346700.0],["2026-02-11",1.77,1.77,1.61,1.72,381300.0],["2026-02-12",1.72,1.79,1.64,1.71,117400.0],["2026-02-13",1.71,1.8,1.67,1.72,281700.0],["2026-02-17",1.75,1.78,1.6,1.68,278600.0],["2026-02-18",1.69,1.73,1.66,1.69,137500.0],["2026-02-19",1.67,1.7,1.64,1.68,131100.0],["2026-02-20",1.67,1.69,1.62,1.64,261500.0],["2026-02-23",1.6,1.62,1.5,1.53,237000.0],["2026-02-24",1.54,1.59,1.52,1.54,159200.0],["2026-02-25",1.56,1.56,1.46,1.5,113400.0],["2026-02-26",1.51,1.52,1.46,1.5,89500.0],["2026-02-27",1.48,1.51,1.45,1.51,131700.0],["2026-03-02",1.5,1.59,1.45,1.48,153600.0],["2026-03-03",1.5,1.52,1.43,1.49,318000.0],["2026-03-04",1.5,1.55,1.49,1.53,308300.0],["2026-03-05",1.45,1.63,1.43,1.45,543100.0],["2026-03-06",1.4,1.42,1.33,1.36,280800.0],["2026-03-09",1.34,1.39,1.27,1.28,418000.0],["2026-03-10",1.28,1.35,1.25,1.3,267500.0],["2026-03-11",1.31,1.32,1.25,1.28,219700.0],["2026-03-12",1.28,1.29,1.23,1.27,351700.0],["2026-03-13",1.26,1.28,1.23,1.26,229300.0],["2026-03-16",1.29,1.33,1.24,1.29,211600.0],["2026-03-17",1.29,1.32,1.23,1.25,206100.0],["2026-03-18",1.23,1.26,1.19,1.23,549500.0],["2026-03-19",1.27,1.48,1.26,1.48,969200.0],["2026-03-20",1.54,1.91,1.49,1.71,4466500.0],["2026-03-23",1.79,1.8,1.67,1.75,709100.0],["2026-03-24",1.76,1.85,1.72,1.78,358900.0],["2026-03-25",1.79,1.81,1.72,1.74,316500.0],["2026-03-26",1.73,1.74,1.56,1.56,326900.0],["2026-03-27",1.58,1.65,1.49,1.51,597400.0],["2026-03-30",1.52,1.55,1.32,1.4,500500.0],["2026-03-31",1.41,1.46,1.39,1.45,250900.0],["2026-04-01",1.46,1.51,1.41,1.45,142200.0],["2026-04-02",1.45,1.49,1.4,1.43,80600.0],["2026-04-06",1.45,1.69,1.43,1.47,277100.0],["2026-04-07",1.46,1.54,1.44,1.45,75800.0],["2026-04-08",1.5,1.62,1.5,1.52,84100.0],["2026-04-09",1.5,1.58,1.5,1.55,56600.0],["2026-04-10",1.55,1.57,1.51,1.52,59400.0],["2026-04-13",1.51,1.6,1.49,1.58,205700.0],["2026-04-14",1.58,1.6,1.55,1.57,1238200.0],["2026-04-15",1.8,2.25,1.61,1.98,11978600.0],["2026-04-16",1.93,2.12,1.91,2.04,1237100.0],["2026-04-17",2.08,2.46,2.02,2.32,2444200.0],["2026-04-20",2.23,2.43,2.16,2.21,1372800.0],["2026-04-21",2.2,2.33,2.13,2.19,809700.0],["2026-04-22",2.19,2.38,2.12,2.36,1174900.0],["2026-04-23",2.59,2.88,2.49,2.61,4076100.0],["2026-04-24",2.64,2.65,2.42,2.49,1168400.0],["2026-04-27",2.48,2.71,2.45,2.65,1377300.0],["2026-04-28",2.6,2.67,2.47,2.54,569500.0],["2026-04-29",2.54,2.54,2.27,2.3,984500.0],["2026-04-30",2.32,2.37,2.25,2.32,418200.0],["2026-05-01",2.26,2.48,2.26,2.46,354000.0],["2026-05-04",2.49,2.53,2.39,2.45,404900.0],["2026-05-05",2.48,2.57,2.45,2.47,419700.0],["2026-05-06",2.52,2.7,2.49,2.52,2191000.0],["2026-05-07",2.95,2.99,2.62,2.76,3772700.0],["2026-05-08",2.78,2.91,2.7,2.8,2033100.0],["2026-05-11",2.75,2.81,2.57,2.58,1129200.0],["2026-05-12",2.55,2.55,2.32,2.37,1276700.0],["2026-05-13",2.31,2.35,2.24,2.26,581400.0],["2026-05-14",2.28,2.39,2.22,2.33,787500.0],["2026-05-15",2.27,2.29,2.15,2.22,645900.0],["2026-05-18",2.22,2.25,2.17,2.18,340200.0],["2026-05-19",2.16,2.25,2.1,2.22,458900.0],["2026-05-20",2.26,2.38,2.17,2.36,529900.0],["2026-05-21",2.32,2.52,2.3,2.42,697700.0],["2026-05-22",2.45,2.5,2.4,2.45,473500.0],["2026-05-26",2.5,2.86,2.5,2.74,2410600.0],["2026-05-27",2.84,3.16,2.81,3.05,3730200.0],["2026-05-28",3.1,3.15,3.02,3.08,1188700.0],["2026-05-29",3.07,3.07,2.9,2.97,634900.0],["2026-06-01",2.98,3.18,2.87,3.13,865500.0],["2026-06-02",3.13,3.24,3.07,3.14,532400.0],["2026-06-03",3.14,3.18,2.91,2.94,639300.0],["2026-06-04",2.94,3.08,2.86,3.07,367400.0],["2026-06-05",2.99,3.05,2.81,2.81,669900.0],["2026-06-08",2.87,3.05,2.83,2.9,304200.0],["2026-06-09",2.89,3.04,2.74,2.85,393100.0],["2026-06-10",2.8,2.93,2.8,2.88,245500.0],["2026-06-11",2.9,3.02,2.81,2.98,412000.0],["2026-06-12",2.99,3.1,2.98,3.0,297300.0],["2026-06-15",3.08,3.14,2.99,3.0,336700.0],["2026-06-16",2.99,3.06,2.84,2.85,1131200.0],["2026-06-17",2.86,2.94,2.76,2.78,514800.0],["2026-06-18",2.8,2.96,2.74,2.79,634600.0],["2026-06-22",2.76,2.8,2.63,2.7,385800.0],["2026-06-23",2.71,2.99,2.66,2.88,686700.0],["2026-06-24",2.88,2.92,2.62,2.63,576300.0],["2026-06-25",2.7,2.78,2.63,2.68,349000.0],["2026-06-26",2.66,2.8,2.66,2.76,269900.0],["2026-06-29",3.82,4.35,3.41,3.62,97017800.0],["2026-06-30",3.65,4.0,3.51,3.59,9254600.0],["2026-07-01",3.4,4.05,3.29,3.99,10786500.0],["2026-07-02",4.12,4.44,3.38,3.49,6235500.0],["2026-07-06",3.57,3.81,3.4,3.7,3307372.251963],["2026-07-07",3.62,3.66,3.36,3.49,2210613.07641],["2026-07-08",3.48,3.55,3.29,3.47,1979478.798078],["2026-07-09",3.47,3.72,3.46,3.57,1975507.414894],["2026-07-10",3.56,3.56,3.38,3.48,988639.762086],["2026-07-13",3.46,3.59,3.3406,3.42,1854530.307611],["2026-07-14",3.4,3.61,3.375,3.42,1279930.585338],["2026-07-15",3.41,3.49,3.225,3.35,1099055.541059],["2026-07-16",3.32,3.32,3.01,3.02,1647135.796583],["2026-07-17",2.975,3.22,2.93,3.18,1461565.305882],["2026-07-20",3.51,3.64,3.3561,3.48,3194859.286702],["2026-07-21",3.52,3.6,3.375,3.42,1280079.167851],["2026-07-22",3.4,3.54,3.32,3.45,1232182.743355],["2026-07-23",3.36,3.44,3.28,3.42,1703934.862117],["2026-07-24",3.4,3.75,3.32,3.53,2239121.745954],["2026-07-27",3.6,3.7,3.48,3.54,960231.928986],["2026-07-28",3.53,3.55,3.3,3.39,1103876.620497],["2026-07-29",3.39,3.45,3.06,3.08,1851015.98789],["2026-07-30",3.11,3.38,3.05,3.34,1421807.698051],["2026-07-31",3.35,3.4299,3.21,3.31,782223.280689],["2026-08-03",3.39,3.68,3.33,3.62,978304.065436],["2026-08-04",3.66,3.875,3.625,3.85,2028846.674413],["2026-08-05",3.84,3.93,3.77,3.9,2561563.751603],["2026-08-06",4.42,4.48,3.715,3.87,13928551.86016],["2026-08-07",3.85,4.02,3.69,3.77,5140291.814737],["2026-08-10",3.74,3.79,3.59,3.71,1221521.392134],["2026-08-11",3.7,3.855,3.635,3.65,3723216.803364],["2026-08-12",3.75,3.75,3.57,3.66,2055258.873185],["2026-08-13",3.68,3.72,3.56,3.61,1942781.326895],["2026-08-14",3.62,3.98,3.62,3.9,6843606.169054]]}