{"t":"NWBI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-11-07",0.5944,0.6022,0.5553,0.5631,1142100.0],["1994-11-08",0.5592,0.571,0.5553,0.5592,103500.0],["1994-11-09",0.571,0.571,0.5397,0.5397,648000.0],["1994-11-10",0.5397,0.5553,0.5162,0.5162,692100.0],["1994-11-11",0.524,0.524,0.5084,0.5162,160200.0],["1994-11-14",0.524,0.5319,0.5143,0.5319,444600.0],["1994-11-15",0.5319,0.5319,0.5162,0.5162,42300.0],["1994-11-16",0.5319,0.5319,0.5084,0.5162,416700.0],["1994-11-17",0.5319,0.5319,0.5084,0.5084,185400.0],["1994-11-18",0.524,0.524,0.4927,0.5006,261900.0],["1994-11-21",0.5084,0.5084,0.4927,0.4927,102600.0],["1994-11-22",0.5006,0.5006,0.4849,0.4849,143100.0],["1994-11-23",0.4771,0.4927,0.4693,0.4927,555300.0],["1994-11-25",0.5006,0.5162,0.5006,0.5045,25200.0],["1994-11-28",0.5162,0.524,0.5006,0.5162,108000.0],["1994-11-29",0.524,0.524,0.4888,0.5162,449100.0],["1994-11-30",0.5006,0.5162,0.5006,0.5045,99900.0],["1994-12-01",0.5162,0.5162,0.4927,0.4927,144900.0],["1994-12-02",0.5084,0.5084,0.5084,0.5084,1800.0],["1994-12-05",0.4849,0.5006,0.4849,0.5006,191700.0],["1994-12-06",0.5006,0.5006,0.5006,0.5006,0.0],["1994-12-07",0.5006,0.5006,0.4849,0.4888,100800.0],["1994-12-08",0.4849,0.4927,0.4536,0.4693,310500.0],["1994-12-09",0.4654,0.4771,0.4615,0.4771,76500.0],["1994-12-12",0.4771,0.4771,0.4615,0.4615,169200.0],["1994-12-13",0.4771,0.4771,0.4654,0.4698,48600.0],["1994-12-14",0.4771,0.4771,0.4615,0.4693,18900.0],["1994-12-15",0.4615,0.4771,0.4615,0.4732,243000.0],["1994-12-16",0.481,0.481,0.481,0.481,2700.0],["1994-12-19",0.4849,0.4927,0.4693,0.4693,107100.0],["1994-12-20",0.4732,0.4927,0.4693,0.4732,320400.0],["1994-12-21",0.4693,0.4927,0.4693,0.4927,315000.0],["1994-12-22",0.4927,0.4927,0.4693,0.4771,220500.0],["1994-12-23",0.4927,0.4927,0.4693,0.4732,151200.0],["1994-12-27",0.4693,0.4849,0.4693,0.4849,75600.0],["1994-12-28",0.4849,0.4927,0.4693,0.4771,407700.0],["1994-12-29",0.4927,0.4927,0.4615,0.4615,136800.0],["1994-12-30",0.4771,0.4849,0.4615,0.4693,737100.0],["1995-01-03",0.4849,0.4849,0.4732,0.4732,25200.0],["1995-01-04",0.4771,0.4771,0.4732,0.4771,49500.0],["1995-01-05",0.4849,0.4849,0.4732,0.4732,81000.0],["1995-01-06",0.4849,0.4849,0.4732,0.4732,71100.0],["1995-01-09",0.4849,0.4849,0.4849,0.4849,900.0],["1995-01-10",0.4849,0.4849,0.4849,0.4849,0.0],["1995-01-11",0.4693,0.4849,0.4693,0.4693,411300.0],["1995-01-12",0.4693,0.4849,0.4693,0.4849,262800.0],["1995-01-13",0.4771,0.4849,0.4771,0.4771,14400.0],["1995-01-16",0.4849,0.4849,0.4693,0.4693,27900.0],["1995-01-17",0.481,0.4849,0.481,0.4849,23400.0],["1995-01-18",0.4849,0.4849,0.4693,0.481,337500.0],["1995-01-19",0.4771,0.4771,0.4732,0.4732,90000.0],["1995-01-20",0.4849,0.4849,0.4771,0.4849,25200.0],["1995-01-23",0.4849,0.4849,0.4693,0.481,268200.0],["1995-01-24",0.4849,0.4849,0.4693,0.4732,205200.0],["1995-01-25",0.4803,0.4882,0.4724,0.4763,199800.0],["1995-01-26",0.4882,0.4882,0.4724,0.4744,195300.0],["1995-01-27",0.4882,0.4882,0.4803,0.4842,199800.0],["1995-01-30",0.4724,0.4763,0.4724,0.4763,7200.0],["1995-01-31",0.4724,0.496,0.4724,0.4882,51300.0],["1995-02-01",0.4724,0.496,0.4724,0.496,217800.0],["1995-02-02",0.4724,0.496,0.4724,0.4842,28800.0],["1995-02-03",0.4921,0.496,0.4882,0.4882,47700.0],["1995-02-06",0.4803,0.5039,0.4803,0.5039,66600.0],["1995-02-07",0.5039,0.5039,0.4882,0.5,42300.0],["1995-02-08",0.4882,0.5039,0.4882,0.5039,9900.0],["1995-02-09",0.5039,0.5039,0.5039,0.5039,6300.0],["1995-02-10",0.5039,0.5157,0.496,0.5157,81900.0],["1995-02-13",0.5078,0.5078,0.5039,0.5039,45000.0],["1995-02-14",0.5196,0.5196,0.5039,0.5118,135000.0],["1995-02-15",0.5196,0.5196,0.5196,0.5196,28800.0],["1995-02-16",0.5118,0.5275,0.5118,0.5275,58500.0],["1995-02-17",0.5236,0.5354,0.5236,0.5275,36000.0],["1995-02-21",0.5118,0.5196,0.5118,0.5196,547200.0],["1995-02-22",0.5354,0.5354,0.5354,0.5354,5400.0],["1995-02-23",0.5354,0.5354,0.5196,0.5196,9900.0],["1995-02-24",0.5118,0.5354,0.5118,0.5196,247500.0],["1995-02-27",0.5196,0.5275,0.5118,0.5196,107100.0],["1995-02-28",0.5275,0.5275,0.5157,0.5157,92700.0],["1995-03-01",0.5236,0.5275,0.5118,0.5118,117000.0],["1995-03-02",0.5118,0.5118,0.5118,0.5118,0.0],["1995-03-03",0.5157,0.5354,0.5157,0.5354,7200.0],["1995-03-06",0.5196,0.5275,0.5118,0.5275,74700.0],["1995-03-07",0.5157,0.5275,0.5118,0.5118,35100.0],["1995-03-08",0.5118,0.5275,0.5039,0.5118,99000.0],["1995-03-09",0.5118,0.5118,0.5118,0.5118,0.0],["1995-03-10",0.5039,0.5078,0.496,0.5078,325800.0],["1995-03-13",0.5039,0.5275,0.5039,0.5039,315000.0],["1995-03-14",0.5059,0.5275,0.5039,0.5039,63000.0],["1995-03-15",0.5039,0.5275,0.5039,0.5039,90000.0],["1995-03-16",0.5196,0.5196,0.496,0.496,18900.0],["1995-03-17",0.5196,0.5393,0.5118,0.5393,378000.0],["1995-03-20",0.5433,0.559,0.5354,0.5551,416700.0],["1995-03-21",0.5354,0.559,0.5354,0.5354,351900.0],["1995-03-22",0.5315,0.5511,0.5315,0.5511,9000.0],["1995-03-23",0.5433,0.5433,0.5315,0.5433,87300.0],["1995-03-24",0.5433,0.5433,0.5433,0.5433,2700.0],["1995-03-27",0.5433,0.5433,0.5433,0.5433,0.0],["1995-03-28",0.5433,0.5433,0.5433,0.5433,7200.0],["1995-03-29",0.5433,0.5433,0.5275,0.5433,43200.0],["1995-03-30",0.5275,0.5433,0.5275,0.5275,231300.0],["1995-03-31",0.5433,0.5433,0.5275,0.5433,35100.0],["1995-04-03",0.5275,0.5433,0.5275,0.5354,112500.0],["1995-04-04",0.5511,0.5511,0.5393,0.5511,180900.0],["1995-04-05",0.5354,0.5511,0.5354,0.5511,57600.0],["1995-04-06",0.5511,0.5511,0.5275,0.5275,27000.0],["1995-04-07",0.5354,0.5511,0.5354,0.5472,97200.0],["1995-04-10",0.5511,0.5511,0.5354,0.5354,59400.0],["1995-04-11",0.5433,0.5511,0.5393,0.5472,108000.0],["1995-04-12",0.5393,0.5511,0.5354,0.5511,81000.0],["1995-04-13",0.5511,0.5511,0.5511,0.5511,1800.0],["1995-04-17",0.5511,0.5511,0.5433,0.5511,115200.0],["1995-04-18",0.5433,0.5511,0.5433,0.5511,104400.0],["1995-04-19",0.5433,0.5511,0.5393,0.5393,39600.0],["1995-04-20",0.5511,0.5511,0.5511,0.5511,37800.0],["1995-04-21",0.5511,0.559,0.5472,0.559,77400.0],["1995-04-24",0.5433,0.5551,0.5433,0.5511,63000.0],["1995-04-25",0.5718,0.5718,0.5519,0.5519,74700.0],["1995-04-26",0.5718,0.5718,0.5559,0.5658,185400.0],["1995-04-27",0.5559,0.5718,0.5559,0.5718,98100.0],["1995-04-28",0.5559,0.5638,0.5559,0.5638,32400.0],["1995-05-01",0.5638,0.5718,0.5519,0.5599,148500.0],["1995-05-02",0.5638,0.5718,0.5599,0.5599,66600.0],["1995-05-03",0.5718,0.5718,0.548,0.5599,163800.0],["1995-05-04",0.548,0.5718,0.548,0.5559,21600.0],["1995-05-05",0.548,0.5718,0.548,0.5718,3600.0],["1995-05-08",0.5718,0.5718,0.548,0.5599,112500.0],["1995-05-09",0.5559,0.5638,0.5559,0.5599,64800.0],["1995-05-10",0.5638,0.5638,0.5638,0.5638,8100.0],["1995-05-11",0.5718,0.5718,0.5559,0.5559,170100.0],["1995-05-12",0.5599,0.5718,0.5599,0.5718,60300.0],["1995-05-15",0.5718,0.5718,0.5599,0.5718,140400.0],["1995-05-16",0.5718,0.5718,0.5638,0.5718,156600.0],["1995-05-17",0.5718,0.6036,0.5718,0.5797,205200.0],["1995-05-18",0.5916,0.5956,0.5797,0.5797,51300.0],["1995-05-19",0.5956,0.5956,0.5916,0.5916,66600.0],["1995-05-22",0.5916,0.5956,0.5877,0.5956,106200.0],["1995-05-23",0.5956,0.6036,0.5797,0.5877,131400.0],["1995-05-24",0.5956,0.5956,0.5797,0.5956,7200.0],["1995-05-25",0.5956,0.5956,0.5956,0.5956,2700.0],["1995-05-26",0.5916,0.5916,0.5916,0.5916,143100.0],["1995-05-30",0.5877,0.5956,0.5797,0.5797,97200.0],["1995-05-31",0.5797,0.5956,0.5797,0.5956,16200.0],["1995-06-01",0.5797,0.5956,0.5797,0.5956,108900.0],["1995-06-02",0.5956,0.5956,0.5837,0.5916,51300.0],["1995-06-05",0.5797,0.5877,0.5797,0.5877,243000.0],["1995-06-06",0.5797,0.5916,0.5797,0.5837,326700.0],["1995-06-07",0.5817,0.5877,0.5797,0.5877,193500.0],["1995-06-08",0.5797,0.5837,0.5718,0.5758,426600.0],["1995-06-09",0.5758,0.5837,0.5718,0.5718,344700.0],["1995-06-12",0.5718,0.5877,0.5718,0.5738,112500.0],["1995-06-13",0.5718,0.5877,0.5718,0.5758,42300.0],["1995-06-14",0.5877,0.5877,0.5718,0.5718,145800.0],["1995-06-15",0.5877,0.5877,0.5758,0.5797,180900.0],["1995-06-16",0.5718,0.5797,0.5718,0.5797,224100.0],["1995-06-19",0.5718,0.5797,0.5718,0.5797,22500.0],["1995-06-20",0.5718,0.5956,0.5718,0.5837,101700.0],["1995-06-21",0.5877,0.5956,0.5718,0.5817,54000.0],["1995-06-22",0.5877,0.5877,0.5877,0.5877,4500.0],["1995-06-23",0.5956,0.5956,0.5837,0.5956,47700.0],["1995-06-26",0.5797,0.5956,0.5797,0.5956,11700.0],["1995-06-27",0.5956,0.5956,0.5956,0.5956,22500.0],["1995-06-28",0.5956,0.5956,0.5916,0.5916,52200.0],["1995-06-29",0.5797,0.6036,0.5797,0.6036,37800.0],["1995-06-30",0.6036,0.6274,0.5956,0.6115,212400.0],["1995-07-03",0.5956,0.6274,0.5956,0.6194,39600.0],["1995-07-05",0.6274,0.6353,0.5956,0.6274,152100.0],["1995-07-06",0.6274,0.6274,0.6194,0.6234,101700.0],["1995-07-07",0.6115,0.6433,0.6115,0.6115,222300.0],["1995-07-10",0.6274,0.6433,0.6274,0.6433,14400.0],["1995-07-11",0.6433,0.6433,0.6115,0.6115,128700.0],["1995-07-12",0.6115,0.6274,0.6115,0.6274,34200.0],["1995-07-13",0.6353,0.6353,0.6115,0.6353,53100.0],["1995-07-14",0.6115,0.6353,0.6115,0.6155,108900.0],["1995-07-17",0.6353,0.6353,0.6115,0.6234,313200.0],["1995-07-18",0.6234,0.6353,0.6155,0.6234,187200.0],["1995-07-19",0.6155,0.6274,0.6155,0.6155,138600.0],["1995-07-20",0.6234,0.6353,0.6155,0.6353,108900.0],["1995-07-21",0.6194,0.6353,0.6194,0.6353,263700.0],["1995-07-24",0.6353,0.6512,0.6234,0.6512,474300.0],["1995-07-25",0.6353,0.6512,0.6353,0.6373,313200.0],["1995-07-26",0.6433,0.6512,0.6314,0.6373,139500.0],["1995-07-27",0.6433,0.6433,0.6373,0.6393,274500.0],["1995-07-28",0.6441,0.6561,0.6401,0.6481,180900.0],["1995-07-31",0.6521,0.6521,0.6401,0.6481,46800.0],["1995-08-01",0.6481,0.6481,0.6401,0.6401,24300.0],["1995-08-02",0.6481,0.6481,0.6401,0.6401,67500.0],["1995-08-03",0.6481,0.6481,0.6401,0.6401,72900.0],["1995-08-04",0.6401,0.6401,0.6401,0.6401,57600.0],["1995-08-07",0.6481,0.6481,0.6401,0.6481,72900.0],["1995-08-08",0.6481,0.6481,0.6401,0.6401,44100.0],["1995-08-09",0.6481,0.6481,0.6401,0.6441,65700.0],["1995-08-10",0.6441,0.6441,0.6441,0.6441,45000.0],["1995-08-11",0.6401,0.6481,0.6401,0.6441,115200.0],["1995-08-14",0.6481,0.6641,0.6401,0.6481,328500.0],["1995-08-15",0.6641,0.6721,0.6561,0.6561,138600.0],["1995-08-16",0.6561,0.6721,0.6561,0.6561,125100.0],["1995-08-17",0.6721,0.6721,0.6561,0.6561,89100.0],["1995-08-18",0.6561,0.6721,0.6561,0.6561,168300.0],["1995-08-21",0.6561,0.6721,0.6561,0.6561,23400.0],["1995-08-22",0.6561,0.6561,0.6481,0.6481,31500.0],["1995-08-23",0.6481,0.6721,0.6481,0.6641,79200.0],["1995-08-24",0.6561,0.6721,0.6561,0.6561,44100.0],["1995-08-25",0.6721,0.6721,0.6561,0.6681,96300.0],["1995-08-28",0.6801,0.6801,0.6641,0.6721,109800.0],["1995-08-29",0.6881,0.6881,0.6721,0.6881,153000.0],["1995-08-30",0.6721,0.6881,0.6721,0.6801,63900.0],["1995-08-31",0.6881,0.6881,0.6881,0.6881,2700.0],["1995-09-01",0.6881,0.6881,0.6801,0.6801,60300.0],["1995-09-05",0.6801,0.6961,0.6801,0.6961,47700.0],["1995-09-06",0.6961,0.7201,0.6881,0.6961,320400.0],["1995-09-07",0.7201,0.7201,0.6961,0.7041,60300.0],["1995-09-08",0.7201,0.7361,0.7121,0.7281,108000.0],["1995-09-11",0.7121,0.7361,0.7121,0.7281,80100.0],["1995-09-12",0.7361,0.7361,0.7121,0.7121,3600.0],["1995-09-13",0.7201,0.7521,0.7201,0.7521,187200.0],["1995-09-14",0.7441,0.7521,0.7281,0.7281,127800.0],["1995-09-15",0.7521,0.7521,0.7281,0.7361,21600.0],["1995-09-18",0.7281,0.7521,0.7281,0.7441,27900.0],["1995-09-19",0.7281,0.7441,0.7041,0.7041,195300.0],["1995-09-20",0.7041,0.7281,0.7041,0.7041,123300.0],["1995-09-21",0.7041,0.7121,0.6961,0.6961,76500.0],["1995-09-22",0.6961,0.7201,0.6961,0.7041,113400.0],["1995-09-25",0.7041,0.7041,0.7041,0.7041,4500.0],["1995-09-26",0.7081,0.7201,0.7041,0.7121,53100.0],["1995-09-27",0.7201,0.7201,0.7041,0.7081,105300.0],["1995-09-28",0.7041,0.7201,0.7041,0.7121,60300.0],["1995-09-29",0.7281,0.7681,0.7201,0.7681,793800.0],["1995-10-02",0.7361,0.7681,0.7361,0.7601,51300.0],["1995-10-03",0.7521,0.7761,0.7361,0.7681,147600.0],["1995-10-04",0.7761,0.7841,0.7601,0.7681,141300.0],["1995-10-05",0.7841,0.7841,0.7601,0.7761,52200.0],["1995-10-06",0.7601,0.7841,0.7601,0.7841,26100.0],["1995-10-09",0.7841,0.7841,0.7601,0.7761,53100.0],["1995-10-10",0.7601,0.7841,0.7601,0.7601,99900.0],["1995-10-11",0.7721,0.7841,0.7601,0.7841,84600.0],["1995-10-12",0.7601,0.7841,0.7601,0.7601,162000.0],["1995-10-13",0.7601,0.7761,0.7601,0.7761,74700.0],["1995-10-16",0.7601,0.7761,0.7601,0.7721,797400.0],["1995-10-17",0.7681,0.7841,0.7681,0.7841,243000.0],["1995-10-18",0.7681,0.7921,0.7681,0.7841,141300.0],["1995-10-19",0.7921,0.7921,0.7681,0.7681,13500.0],["1995-10-20",0.7921,0.8321,0.7841,0.8321,419400.0],["1995-10-23",0.8401,0.8641,0.8161,0.8401,203400.0],["1995-10-24",0.8401,0.8641,0.8401,0.8641,82800.0],["1995-10-25",0.8641,0.8641,0.8401,0.8401,67500.0],["1995-10-26",0.8401,0.8641,0.8321,0.8561,269100.0],["1995-10-27",0.8449,0.8449,0.8368,0.8368,143100.0],["1995-10-30",0.8449,0.8449,0.8207,0.8207,68400.0],["1995-10-31",0.8449,0.8449,0.8127,0.8127,72900.0],["1995-11-01",0.8127,0.8368,0.8046,0.8046,223200.0],["1995-11-02",0.7966,0.8207,0.7966,0.7966,31500.0],["1995-11-03",0.7885,0.8046,0.7885,0.8046,34200.0],["1995-11-06",0.8207,0.8207,0.8207,0.8207,1800.0],["1995-11-07",0.7885,0.8127,0.7885,0.8127,36900.0],["1995-11-08",0.7885,0.7885,0.7885,0.7885,9000.0],["1995-11-09",0.7885,0.8127,0.7885,0.7885,96300.0],["1995-11-10",0.7885,0.7885,0.7885,0.7885,1800.0],["1995-11-13",0.7966,0.8046,0.7966,0.8046,26100.0],["1995-11-14",0.7966,0.8046,0.7966,0.8046,13500.0],["1995-11-15",0.8087,0.8087,0.7966,0.7966,101700.0],["1995-11-16",0.7966,0.7966,0.7966,0.7966,21600.0],["1995-11-17",0.7966,0.8127,0.7966,0.8127,9900.0],["1995-11-20",0.7966,0.8046,0.7966,0.8046,17100.0],["1995-11-21",0.7966,0.8046,0.7966,0.8006,45900.0],["1995-11-22",0.7966,0.8127,0.7966,0.8127,9000.0],["1995-11-24",0.8127,0.8127,0.8127,0.8127,0.0],["1995-11-27",0.8127,0.8127,0.7966,0.7966,69300.0],["1995-11-28",0.7966,0.8127,0.7966,0.8046,31500.0],["1995-11-29",0.7966,0.7966,0.7966,0.7966,1800.0],["1995-11-30",0.7966,0.8127,0.7966,0.8127,6300.0],["1995-12-01",0.8127,0.8127,0.7966,0.7966,22500.0],["1995-12-04",0.8046,0.8046,0.7966,0.8046,186300.0],["1995-12-05",0.7966,0.8127,0.7966,0.8046,18900.0],["1995-12-06",0.8006,0.8207,0.7966,0.7966,62100.0],["1995-12-07",0.7966,0.8066,0.7966,0.8046,87300.0],["1995-12-08",0.7966,0.8006,0.7966,0.8006,22500.0],["1995-12-11",0.7966,0.8087,0.7966,0.8087,24300.0],["1995-12-12",0.8006,0.8127,0.8006,0.8127,12600.0],["1995-12-13",0.8207,0.8207,0.7966,0.8207,11700.0],["1995-12-14",0.7966,0.7966,0.7966,0.7966,1800.0],["1995-12-15",0.7966,0.7966,0.7966,0.7966,5400.0],["1995-12-18",0.7966,0.7966,0.7966,0.7966,368100.0],["1995-12-19",0.7966,0.8046,0.7644,0.7724,1054800.0],["1995-12-20",0.7885,0.7885,0.7483,0.7564,101700.0],["1995-12-21",0.7584,0.7684,0.7564,0.7684,46800.0],["1995-12-22",0.7684,0.7684,0.7564,0.7564,11700.0],["1995-12-26",0.7805,0.7805,0.7564,0.7644,72000.0],["1995-12-27",0.7564,0.7724,0.7564,0.7724,11700.0],["1995-12-28",0.7724,0.7724,0.7644,0.7644,86400.0],["1995-12-29",0.7724,0.7805,0.7644,0.7805,69300.0],["1996-01-02",0.7724,0.7805,0.7684,0.7724,20700.0],["1996-01-03",0.7805,0.7805,0.7805,0.7805,3600.0],["1996-01-04",0.7644,0.7724,0.7644,0.7644,172800.0],["1996-01-05",0.7644,0.7724,0.7483,0.7523,281700.0],["1996-01-08",0.7523,0.7523,0.7523,0.7523,0.0],["1996-01-09",0.7644,0.7644,0.7443,0.7443,97200.0],["1996-01-10",0.7403,0.7644,0.7403,0.7463,149400.0],["1996-01-11",0.7403,0.7644,0.7403,0.7443,124200.0],["1996-01-12",0.7644,0.7644,0.7483,0.7644,122400.0],["1996-01-15",0.7805,0.7966,0.7805,0.7966,99000.0],["1996-01-16",0.7926,0.7966,0.7724,0.7805,64800.0],["1996-01-17",0.7805,0.8006,0.7805,0.8006,23400.0],["1996-01-18",0.8046,0.8046,0.7885,0.7885,3600.0],["1996-01-19",0.7805,0.7885,0.7564,0.7564,167400.0],["1996-01-22",0.7564,0.7564,0.7403,0.7483,77400.0],["1996-01-23",0.7564,0.7564,0.7403,0.7403,48600.0],["1996-01-24",0.7403,0.7564,0.7403,0.7564,1800.0],["1996-01-25",0.7403,0.7564,0.7403,0.7564,9000.0],["1996-01-26",0.7483,0.7483,0.7483,0.7483,1800.0],["1996-01-29",0.7613,0.7613,0.7613,0.7613,3600.0],["1996-01-30",0.7613,0.7613,0.7451,0.7451,10800.0],["1996-01-31",0.7451,0.7613,0.7451,0.7572,31500.0],["1996-02-01",0.7451,0.7572,0.7451,0.7572,72000.0],["1996-02-02",0.7451,0.7532,0.7451,0.7532,45000.0],["1996-02-05",0.7451,0.7694,0.7451,0.7451,17100.0],["1996-02-06",0.7451,0.7613,0.7451,0.7451,30600.0],["1996-02-07",0.7451,0.7451,0.7451,0.7451,34200.0],["1996-02-08",0.7451,0.7451,0.7451,0.7451,27900.0],["1996-02-09",0.7451,0.7613,0.7451,0.7451,12600.0],["1996-02-12",0.7451,0.7451,0.7451,0.7451,5400.0],["1996-02-13",0.7451,0.7451,0.7451,0.7451,9000.0],["1996-02-14",0.7694,0.7694,0.7451,0.7451,41400.0],["1996-02-15",0.7694,0.7694,0.7451,0.7451,6300.0],["1996-02-16",0.7451,0.7572,0.7451,0.7572,46800.0],["1996-02-20",0.7451,0.7451,0.7451,0.7451,37800.0],["1996-02-21",0.7451,0.7532,0.737,0.737,42300.0],["1996-02-22",0.737,0.7532,0.737,0.737,92700.0],["1996-02-23",0.737,0.7613,0.737,0.737,148500.0],["1996-02-26",0.737,0.741,0.737,0.737,25200.0],["1996-02-27",0.737,0.7491,0.737,0.7491,92700.0],["1996-02-28",0.737,0.737,0.737,0.737,7200.0],["1996-02-29",0.737,0.737,0.737,0.737,8100.0],["1996-03-01",0.737,0.7532,0.737,0.737,63000.0],["1996-03-04",0.7289,0.737,0.7289,0.737,193500.0],["1996-03-05",0.7289,0.7289,0.7289,0.7289,17100.0],["1996-03-06",0.7289,0.7349,0.7289,0.7289,63000.0],["1996-03-07",0.7532,0.7532,0.7289,0.7289,53100.0],["1996-03-08",0.7289,0.7451,0.7208,0.737,25200.0],["1996-03-11",0.7208,0.7451,0.7208,0.7451,10800.0],["1996-03-12",0.7329,0.7329,0.7289,0.7289,45900.0],["1996-03-13",0.7208,0.7208,0.7208,0.7208,900.0],["1996-03-14",0.7451,0.7451,0.7451,0.7451,6300.0],["1996-03-15",0.7208,0.7208,0.7208,0.7208,18000.0],["1996-03-18",0.7208,0.737,0.7208,0.7208,8100.0],["1996-03-19",0.7208,0.737,0.7208,0.737,11700.0],["1996-03-20",0.7451,0.7451,0.7208,0.737,11700.0],["1996-03-21",0.7208,0.7451,0.7208,0.7451,35100.0],["1996-03-22",0.737,0.737,0.7289,0.7289,99000.0],["1996-03-25",0.7208,0.7451,0.7208,0.7451,12600.0],["1996-03-26",0.7208,0.741,0.7208,0.741,14400.0],["1996-03-27",0.7289,0.7289,0.7208,0.7208,2700.0],["1996-03-28",0.7208,0.7208,0.7208,0.7208,2700.0],["1996-03-29",0.7208,0.737,0.7208,0.7208,11700.0],["1996-04-01",0.741,0.7451,0.7208,0.7451,116100.0],["1996-04-02",0.7208,0.7451,0.7208,0.7451,19800.0],["1996-04-03",0.7532,0.7532,0.741,0.741,18900.0],["1996-04-04",0.7532,0.7532,0.7248,0.7248,5400.0],["1996-04-08",0.7248,0.7532,0.7248,0.7532,30600.0],["1996-04-09",0.7248,0.7289,0.7208,0.7289,18000.0],["1996-04-10",0.7208,0.7451,0.7208,0.7451,25200.0],["1996-04-11",0.7451,0.7451,0.7451,0.7451,0.0],["1996-04-12",0.7208,0.741,0.7208,0.7248,12600.0],["1996-04-15",0.7451,0.7451,0.7451,0.7451,900.0],["1996-04-16",0.7208,0.7248,0.7208,0.7248,117000.0],["1996-04-17",0.7451,0.7451,0.7208,0.7208,24300.0],["1996-04-18",0.7208,0.7451,0.7208,0.7451,48600.0],["1996-04-19",0.7451,0.7451,0.7451,0.7451,900.0],["1996-04-22",0.7451,0.7532,0.7289,0.7289,53100.0],["1996-04-23",0.7532,0.7532,0.7289,0.7289,124200.0],["1996-04-24",0.7532,0.7613,0.7289,0.7613,136800.0],["1996-04-25",0.7775,0.7775,0.7451,0.7775,223200.0],["1996-04-26",0.7823,0.7823,0.7661,0.7661,78300.0],["1996-04-29",0.7823,0.7823,0.7661,0.7823,81900.0],["1996-04-30",0.7905,0.7986,0.7661,0.7905,193500.0],["1996-05-01",0.7986,0.8149,0.7823,0.8149,60300.0],["1996-05-02",0.7823,0.8149,0.7823,0.8149,37800.0],["1996-05-03",0.8149,0.8149,0.7823,0.7986,105300.0],["1996-05-06",0.8149,0.8149,0.8149,0.8149,25200.0],["1996-05-07",0.7823,0.8068,0.7823,0.7905,198000.0],["1996-05-08",0.8068,0.8068,0.7946,0.7946,7200.0],["1996-05-09",0.7823,0.7986,0.7823,0.7905,16200.0],["1996-05-10",0.7823,0.7823,0.7823,0.7823,9900.0],["1996-05-13",0.8068,0.8068,0.8068,0.8068,900.0],["1996-05-14",0.7823,0.8068,0.7823,0.8068,9000.0],["1996-05-15",0.8007,0.8068,0.8007,0.8068,5400.0],["1996-05-16",0.7823,0.8007,0.7823,0.7986,27000.0],["1996-05-17",0.7986,0.7986,0.7823,0.7946,23400.0],["1996-05-20",0.7946,0.7946,0.7946,0.7946,0.0],["1996-05-21",0.7986,0.7986,0.7986,0.7986,900.0],["1996-05-22",0.8149,0.8149,0.7905,0.7986,88650.0],["1996-05-23",0.8149,0.8149,0.7823,0.8149,174150.0],["1996-05-24",0.8149,0.8149,0.7905,0.8149,25650.0],["1996-05-28",0.8149,0.8149,0.7742,0.7986,252450.0],["1996-05-29",0.8149,0.8149,0.7742,0.8149,28800.0],["1996-05-30",0.7905,0.8149,0.7905,0.8149,17100.0],["1996-05-31",0.8149,0.8149,0.7823,0.7986,67500.0],["1996-06-03",0.7986,0.7986,0.7986,0.7986,10350.0],["1996-06-04",0.7905,0.7986,0.7661,0.7661,18450.0],["1996-06-05",0.7661,0.7986,0.7661,0.7742,14850.0],["1996-06-06",0.7661,0.7986,0.7661,0.7742,45000.0],["1996-06-07",0.7661,0.7823,0.7661,0.7742,23400.0],["1996-06-10",0.7701,0.7986,0.7661,0.7986,9450.0],["1996-06-11",0.7986,0.7986,0.7661,0.7661,7650.0],["1996-06-12",0.7661,0.7823,0.7661,0.7661,46800.0],["1996-06-13",0.7783,0.7823,0.7498,0.7661,120600.0],["1996-06-14",0.7498,0.7661,0.7498,0.7661,52650.0],["1996-06-17",0.7823,0.7823,0.7498,0.7823,30600.0],["1996-06-18",0.7498,0.7823,0.7498,0.7823,24750.0],["1996-06-19",0.7498,0.7823,0.7498,0.7498,31050.0],["1996-06-20",0.7823,0.7823,0.7498,0.7823,35100.0],["1996-06-21",0.7823,0.7986,0.7661,0.7905,113400.0],["1996-06-24",0.7986,0.8068,0.7823,0.7823,108000.0],["1996-06-25",0.8068,0.8068,0.7661,0.7742,35550.0],["1996-06-26",0.7661,0.8068,0.7661,0.7661,11250.0],["1996-06-27",0.7823,0.7823,0.7335,0.7335,27450.0],["1996-06-28",0.7335,0.7742,0.7335,0.7335,59400.0],["1996-07-01",0.7661,0.7661,0.7498,0.7661,4050.0],["1996-07-02",0.7498,0.7661,0.7335,0.7661,14400.0],["1996-07-03",0.7498,0.7579,0.7457,0.7579,57600.0],["1996-07-05",0.7579,0.7823,0.7416,0.7823,11250.0],["1996-07-08",0.7416,0.7498,0.7416,0.7498,17100.0],["1996-07-09",0.7416,0.7823,0.7416,0.7416,16200.0],["1996-07-10",0.7416,0.7498,0.7416,0.7498,49500.0],["1996-07-11",0.7823,0.7823,0.7498,0.7498,30600.0],["1996-07-12",0.7661,0.7661,0.7335,0.7498,21150.0],["1996-07-15",0.7335,0.7498,0.7335,0.7498,57600.0],["1996-07-16",0.7498,0.7498,0.7172,0.7498,61200.0],["1996-07-17",0.7335,0.7498,0.7335,0.7335,38250.0],["1996-07-18",0.7498,0.7498,0.7498,0.7498,2250.0],["1996-07-19",0.7294,0.7498,0.7172,0.7172,161100.0],["1996-07-22",0.7416,0.7498,0.7172,0.7172,56700.0],["1996-07-23",0.7498,0.7498,0.7498,0.7498,450.0],["1996-07-24",0.7172,0.7335,0.7172,0.7172,67050.0],["1996-07-25",0.7172,0.7498,0.7172,0.7498,4050.0],["1996-07-26",0.7416,0.7416,0.7172,0.7172,121950.0],["1996-07-29",0.7224,0.747,0.7224,0.7306,28350.0],["1996-07-30",0.7224,0.747,0.7224,0.747,3150.0],["1996-07-31",0.747,0.747,0.7388,0.7388,7200.0],["1996-08-01",0.7224,0.747,0.7224,0.747,133200.0],["1996-08-02",0.7306,0.747,0.7306,0.7306,172350.0],["1996-08-05",0.7306,0.7306,0.7306,0.7306,27450.0],["1996-08-06",0.7306,0.747,0.7306,0.7347,9450.0],["1996-08-07",0.7306,0.7306,0.7306,0.7306,8100.0],["1996-08-08",0.7306,0.7306,0.7306,0.7306,28800.0],["1996-08-09",0.7306,0.7306,0.7306,0.7306,0.0],["1996-08-12",0.7306,0.7368,0.7306,0.7368,13050.0],["1996-08-13",0.7306,0.7552,0.7265,0.7265,57150.0],["1996-08-14",0.747,0.7552,0.7224,0.7224,26550.0],["1996-08-15",0.706,0.7552,0.706,0.7224,19800.0],["1996-08-16",0.706,0.7552,0.706,0.7306,41850.0],["1996-08-19",0.7552,0.7552,0.7224,0.7224,55350.0],["1996-08-20",0.7224,0.7388,0.706,0.706,39150.0],["1996-08-21",0.706,0.7388,0.706,0.7388,9900.0],["1996-08-22",0.706,0.7306,0.706,0.7142,11700.0],["1996-08-23",0.7388,0.7388,0.706,0.7388,34650.0],["1996-08-26",0.7142,0.7388,0.7142,0.7306,149400.0],["1996-08-27",0.7306,0.7306,0.7142,0.7306,13500.0],["1996-08-28",0.7388,0.7388,0.7388,0.7388,900.0],["1996-08-29",0.7306,0.7388,0.7142,0.7306,54000.0],["1996-08-30",0.7306,0.7306,0.7142,0.7142,18000.0],["1996-09-03",0.7142,0.7306,0.7142,0.7306,39600.0],["1996-09-04",0.7142,0.7306,0.7142,0.7142,16650.0],["1996-09-05",0.7224,0.7388,0.7142,0.7224,92250.0],["1996-09-06",0.7306,0.747,0.7142,0.7224,56700.0],["1996-09-09",0.7635,0.7635,0.7224,0.7224,20250.0],["1996-09-10",0.7306,0.7635,0.7306,0.747,74700.0],["1996-09-11",0.747,0.7552,0.747,0.7552,40050.0],["1996-09-12",0.7388,0.747,0.7388,0.747,22950.0],["1996-09-13",0.7388,0.7881,0.7388,0.7881,103950.0],["1996-09-16",0.7388,0.7717,0.7388,0.747,29250.0],["1996-09-17",0.7552,0.7717,0.7552,0.7635,128250.0],["1996-09-18",0.7799,0.7799,0.7635,0.7635,14400.0],["1996-09-19",0.7799,0.7799,0.7635,0.7717,35100.0],["1996-09-20",0.7635,0.7799,0.7635,0.7799,21600.0],["1996-09-23",0.7963,0.7963,0.7717,0.7717,44550.0],["1996-09-24",0.7963,0.7963,0.7717,0.7799,39600.0],["1996-09-25",0.7963,0.7963,0.7799,0.7799,149400.0],["1996-09-26",0.7963,0.7963,0.7799,0.7922,49950.0],["1996-09-27",0.7881,0.8045,0.7881,0.8045,122850.0],["1996-09-30",0.8045,0.8045,0.7881,0.8045,27000.0],["1996-10-01",0.7881,0.8045,0.7881,0.7963,22950.0],["1996-10-02",0.7881,0.8045,0.7881,0.8045,134550.0],["1996-10-03",0.7922,0.8045,0.7922,0.8045,559800.0],["1996-10-04",0.8004,0.8291,0.8004,0.8045,224100.0],["1996-10-07",0.8127,0.8209,0.8045,0.8209,234450.0],["1996-10-08",0.8291,0.8373,0.8004,0.8373,193050.0],["1996-10-09",0.8373,0.8538,0.8291,0.8538,75150.0],["1996-10-10",0.8373,0.8866,0.8373,0.8538,134550.0],["1996-10-11",0.8538,0.8702,0.8373,0.8373,72000.0],["1996-10-14",0.8538,0.8538,0.8373,0.8496,31050.0],["1996-10-15",0.8538,0.8702,0.8373,0.8373,10350.0],["1996-10-16",0.8538,0.8866,0.8373,0.8702,68400.0],["1996-10-17",0.8538,0.8866,0.8538,0.8784,31050.0],["1996-10-18",0.8702,0.8866,0.8538,0.8538,19350.0],["1996-10-21",0.8373,0.8373,0.8373,0.8373,3600.0],["1996-10-22",0.8866,0.8866,0.8538,0.8866,24750.0],["1996-10-23",0.8373,0.8538,0.8373,0.8538,13500.0],["1996-10-24",0.8702,0.8702,0.8373,0.8373,5850.0],["1996-10-25",0.8373,0.8373,0.8373,0.8373,8550.0],["1996-10-28",0.8702,0.8702,0.8209,0.8209,144450.0],["1996-10-29",0.8262,0.851,0.8262,0.851,13950.0],["1996-10-30",0.8262,0.8345,0.8097,0.8097,52650.0],["1996-10-31",0.8097,0.8262,0.7932,0.8262,60300.0],["1996-11-01",0.7932,0.8179,0.7932,0.8179,2250.0],["1996-11-04",0.7932,0.8179,0.7932,0.7932,22050.0],["1996-11-05",0.8179,0.8262,0.7849,0.8262,46350.0],["1996-11-06",0.7973,0.8345,0.7849,0.7849,5850.0],["1996-11-07",0.7849,0.7849,0.7849,0.7849,0.0],["1996-11-08",0.8345,0.8345,0.8345,0.8345,36000.0],["1996-11-11",0.8345,0.8345,0.8345,0.8345,48600.0],["1996-11-12",0.8345,0.8345,0.8097,0.8345,13050.0],["1996-11-13",0.8345,0.851,0.8179,0.851,65250.0],["1996-11-14",0.8262,0.851,0.8262,0.8345,73350.0],["1996-11-15",0.8448,0.851,0.8262,0.851,28800.0],["1996-11-18",0.851,0.8675,0.8262,0.8427,122850.0],["1996-11-19",0.8758,0.8758,0.8427,0.8427,6750.0],["1996-11-20",0.8593,0.9088,0.8593,0.8882,270450.0],["1996-11-21",0.8923,0.9088,0.8675,0.9088,105750.0],["1996-11-22",0.884,0.9088,0.884,0.9088,52200.0],["1996-11-25",0.9006,0.9088,0.884,0.9006,242550.0],["1996-11-26",0.884,0.9088,0.884,0.9088,36450.0],["1996-11-27",0.9088,0.9088,0.884,0.9088,8100.0],["1996-11-29",0.884,0.8923,0.884,0.8923,32400.0],["1996-12-02",0.9088,0.9088,0.9088,0.9088,4500.0],["1996-12-03",0.9088,0.9088,0.9088,0.9088,2250.0],["1996-12-04",0.9088,0.9088,0.9088,0.9088,27900.0],["1996-12-05",0.884,0.8923,0.884,0.884,32400.0],["1996-12-06",0.8758,0.8944,0.8675,0.8758,69300.0],["1996-12-09",0.8882,0.9006,0.8758,0.9006,21150.0],["1996-12-10",0.9088,0.9088,0.8758,0.8758,900.0],["1996-12-11",0.8923,0.8923,0.8758,0.8799,23850.0],["1996-12-12",0.884,0.8923,0.8758,0.8758,27900.0],["1996-12-13",0.8758,0.8758,0.8758,0.8758,20250.0],["1996-12-16",0.8758,0.8923,0.8634,0.8758,43650.0],["1996-12-17",0.8593,0.8758,0.8593,0.8593,34200.0],["1996-12-18",0.8675,0.8758,0.8593,0.8758,95400.0],["1996-12-19",0.8758,0.8923,0.851,0.8923,64800.0],["1996-12-20",0.8923,0.8923,0.8923,0.8923,22500.0],["1996-12-23",0.8593,0.8923,0.8593,0.884,2700.0],["1996-12-24",0.8593,0.8593,0.8593,0.8593,4500.0],["1996-12-26",0.8593,0.8593,0.8593,0.8593,0.0],["1996-12-27",0.8758,0.8758,0.8593,0.8593,14400.0],["1996-12-30",0.8923,0.8923,0.8593,0.8923,44550.0],["1996-12-31",0.884,0.884,0.884,0.884,5850.0],["1997-01-02",0.884,0.9006,0.8675,0.8758,123750.0],["1997-01-03",0.8758,0.9006,0.8758,0.9006,9450.0],["1997-01-06",0.9006,0.9006,0.8758,0.8758,14400.0],["1997-01-07",0.9006,0.9088,0.8923,0.9088,32400.0],["1997-01-08",0.9088,0.9088,0.884,0.9088,31500.0],["1997-01-09",0.884,0.9088,0.884,0.8923,50400.0],["1997-01-10",0.8923,0.8923,0.8923,0.8923,20700.0],["1997-01-13",0.8923,0.9088,0.8923,0.9088,26550.0],["1997-01-14",0.8923,0.9006,0.8923,0.8923,15300.0],["1997-01-15",0.8923,0.8923,0.8923,0.8923,2700.0],["1997-01-16",0.8923,0.9254,0.8923,0.9254,30600.0],["1997-01-17",0.9254,0.9254,0.8923,0.8923,43650.0],["1997-01-20",0.9171,0.9254,0.9171,0.9171,28800.0],["1997-01-21",0.9253,0.9667,0.9088,0.9419,158400.0],["1997-01-22",0.9501,0.9832,0.9501,0.9584,122400.0],["1997-01-23",0.9584,0.9832,0.9584,0.9832,23850.0],["1997-01-24",0.9832,0.9832,0.9584,0.9584,46800.0],["1997-01-27",0.9584,0.9914,0.9584,0.9584,6750.0],["1997-01-28",0.9914,0.9914,0.9584,0.9708,22950.0],["1997-01-29",0.9969,0.9969,0.9636,0.9636,4950.0],["1997-01-30",0.9636,0.9969,0.9636,0.9636,14400.0],["1997-01-31",0.9969,0.9969,0.9636,0.9803,19800.0],["1997-02-03",0.9803,0.9969,0.9803,0.9803,10800.0],["1997-02-04",0.9636,0.9969,0.9636,0.972,58950.0],["1997-02-05",0.972,0.9969,0.972,0.9803,132300.0],["1997-02-06",0.9761,0.9761,0.9761,0.9761,3150.0],["1997-02-07",0.9761,0.9761,0.9761,0.9761,0.0],["1997-02-10",0.9803,1.0135,0.9803,1.0135,57150.0],["1997-02-11",0.9803,1.0135,0.9803,0.9969,100350.0],["1997-02-12",0.9969,1.0467,0.9969,1.0135,66600.0],["1997-02-13",1.0467,1.0467,0.9969,0.9969,243450.0],["1997-02-14",1.0467,1.0467,0.9969,0.9969,7650.0],["1997-02-18",0.9969,1.0467,0.9969,1.0467,28800.0],["1997-02-19",0.9969,1.0467,0.9969,1.0052,24750.0],["1997-02-20",1.0052,1.0467,1.0052,1.0301,33750.0],["1997-02-21",1.0301,1.0384,1.0052,1.0384,58050.0],["1997-02-24",1.0384,1.0384,1.0135,1.0135,188550.0],["1997-02-25",1.0135,1.0467,1.0135,1.026,65250.0],["1997-02-26",1.0467,1.0467,1.0301,1.0301,135000.0],["1997-02-27",1.0218,1.0384,1.0218,1.0384,60750.0],["1997-02-28",1.0301,1.0384,1.0135,1.0218,124650.0],["1997-03-03",1.0052,1.0384,1.0052,1.0218,126450.0],["1997-03-04",0.9969,0.9969,0.9969,0.9969,1350.0],["1997-03-05",1.0052,1.0384,1.0052,1.0384,45000.0],["1997-03-06",1.0135,1.0384,1.0135,1.0384,109350.0],["1997-03-07",1.0384,1.0384,1.0218,1.0301,133200.0],["1997-03-10",1.0384,1.0384,1.0218,1.0384,14850.0],["1997-03-11",1.0384,1.0384,1.0301,1.0384,18450.0],["1997-03-12",1.0384,1.0384,1.0301,1.0384,319500.0],["1997-03-13",1.0384,1.0384,1.0301,1.0384,86400.0],["1997-03-14",1.0135,1.0384,1.0135,1.0301,58500.0],["1997-03-17",1.0218,1.0384,1.0135,1.0135,13050.0],["1997-03-18",1.0301,1.0301,1.026,1.0301,4050.0],["1997-03-19",1.0052,1.0301,1.0052,1.0052,71550.0],["1997-03-20",1.026,1.026,1.026,1.026,4500.0],["1997-03-21",1.0052,1.0301,1.0052,1.0301,16200.0],["1997-03-24",1.0301,1.0301,1.0301,1.0301,9000.0],["1997-03-25",1.0135,1.0135,1.0135,1.0135,450.0],["1997-03-26",1.0135,1.0218,1.0135,1.0218,12600.0],["1997-03-27",1.0135,1.0301,1.0135,1.0218,33750.0],["1997-03-31",1.0135,1.0301,1.0052,1.0218,143550.0],["1997-04-01",1.0135,1.0301,1.0135,1.0301,140400.0],["1997-04-02",1.0135,1.0135,0.9969,0.9969,57600.0],["1997-04-03",0.9969,0.9969,0.9803,0.9803,87750.0],["1997-04-04",0.9803,0.9969,0.9803,0.9803,62100.0],["1997-04-07",1.0135,1.0135,0.9803,0.9803,8100.0],["1997-04-08",0.9803,1.0135,0.9803,0.9803,3600.0],["1997-04-09",0.9969,1.0218,0.9969,1.0218,83700.0],["1997-04-10",0.9969,1.0301,0.9969,1.0218,42750.0],["1997-04-11",0.9969,1.0301,0.9969,1.0301,4050.0],["1997-04-14",1.0301,1.0301,0.9969,0.9969,122400.0],["1997-04-15",0.9969,0.9969,0.9969,0.9969,4950.0],["1997-04-16",0.9969,1.0301,0.9969,0.9969,63900.0],["1997-04-17",0.9969,0.9969,0.9886,0.9886,49500.0],["1997-04-18",0.9969,0.9969,0.9886,0.9886,9900.0],["1997-04-21",0.9969,0.9969,0.9803,0.9803,4500.0],["1997-04-22",0.9886,0.9886,0.9803,0.9886,12600.0],["1997-04-23",0.9969,0.9969,0.9803,0.9803,19350.0],["1997-04-24",0.9803,0.9886,0.9803,0.9886,31500.0],["1997-04-25",0.9886,0.9969,0.9803,0.9969,8100.0],["1997-04-28",0.9855,1.0022,0.9855,0.9855,118350.0],["1997-04-29",1.0022,1.0022,0.9855,0.9855,5400.0],["1997-04-30",0.9855,0.9855,0.9855,0.9855,10350.0],["1997-05-01",0.9855,0.9939,0.9855,0.9939,49500.0],["1997-05-02",0.9855,0.9939,0.9855,0.9855,243900.0],["1997-05-05",0.9855,1.0022,0.9855,1.0022,90000.0],["1997-05-06",0.9855,1.0022,0.9688,1.0022,111600.0],["1997-05-07",0.9688,0.9855,0.9688,0.9855,84600.0],["1997-05-08",1.0022,1.0022,0.9688,0.9688,126000.0],["1997-05-09",0.9688,1.0022,0.9688,1.0022,105750.0],["1997-05-12",1.0022,1.0022,0.9688,0.9855,18000.0],["1997-05-13",0.9688,1.0022,0.9688,1.0022,2700.0],["1997-05-14",0.9688,1.0022,0.9688,1.0022,4950.0],["1997-05-15",1.0022,1.0022,0.9688,0.9688,65700.0],["1997-05-16",0.9688,0.9939,0.9688,0.9772,63000.0],["1997-05-19",0.9688,0.9688,0.9688,0.9688,22950.0],["1997-05-20",0.9688,1.0022,0.9688,1.0022,45000.0],["1997-05-21",0.9688,1.0022,0.9605,0.9688,109350.0],["1997-05-22",0.9855,1.0022,0.9605,1.0022,10800.0],["1997-05-23",0.9855,0.9855,0.9688,0.9688,15750.0],["1997-05-27",0.9605,0.9939,0.9605,0.9605,13500.0],["1997-05-28",0.9605,0.9939,0.9605,0.9605,58500.0],["1997-05-29",0.9605,1.0022,0.9605,0.9939,23850.0],["1997-05-30",0.9605,1.0022,0.9605,0.9688,22950.0],["1997-06-02",0.9605,0.9772,0.9605,0.9678,29700.0],["1997-06-03",0.9605,0.9855,0.9521,0.9855,107100.0],["1997-06-04",0.9688,0.9772,0.9521,0.9521,27450.0],["1997-06-05",0.9521,0.9855,0.9521,0.9855,8100.0],["1997-06-06",0.9855,0.9855,0.9605,0.9605,4950.0],["1997-06-09",0.9605,0.9855,0.9605,0.9605,4500.0],["1997-06-10",0.9855,0.9855,0.9605,0.9855,68400.0],["1997-06-11",0.9855,1.0022,0.9772,0.9855,67050.0],["1997-06-12",1.0022,1.0106,0.9855,1.0106,94950.0],["1997-06-13",0.9855,1.0106,0.9855,1.0106,23850.0],["1997-06-16",0.9855,0.9939,0.9772,0.9772,48600.0],["1997-06-17",1.0022,1.0106,0.9855,1.0106,153000.0],["1997-06-18",0.9939,1.0106,0.9939,1.0106,9900.0],["1997-06-19",0.9939,1.0273,0.9939,1.0273,35100.0],["1997-06-20",1.0273,1.044,1.0022,1.0189,94500.0],["1997-06-23",1.0106,1.044,1.0022,1.0022,27900.0],["1997-06-24",1.0356,1.0356,1.0189,1.0189,56700.0],["1997-06-25",1.0189,1.0398,1.0189,1.0273,103950.0],["1997-06-26",1.0273,1.044,1.0273,1.044,106200.0],["1997-06-27",1.0356,1.044,1.0189,1.044,108900.0],["1997-06-30",1.044,1.0523,1.0356,1.0356,46350.0],["1997-07-01",1.0523,1.0523,1.0356,1.044,73800.0],["1997-07-02",1.0523,1.069,1.0356,1.0607,222750.0],["1997-07-03",1.0857,1.0857,1.0607,1.0857,18000.0],["1997-07-07",1.0857,1.0857,1.0857,1.0857,9000.0],["1997-07-08",1.0607,1.0857,1.0607,1.0774,101700.0],["1997-07-09",1.0607,1.1024,1.0607,1.1024,17100.0],["1997-07-10",1.0607,1.1024,1.0607,1.1024,21150.0],["1997-07-11",1.1024,1.1024,1.0774,1.0774,14850.0],["1997-07-14",1.0774,1.1024,1.0774,1.1024,70200.0],["1997-07-15",1.0857,1.1275,1.0857,1.1275,51300.0],["1997-07-16",1.0983,1.1275,1.0857,1.1275,54450.0],["1997-07-17",1.0857,1.0857,1.0857,1.0857,20700.0],["1997-07-18",1.0857,1.1275,1.0857,1.1108,47250.0],["1997-07-21",1.1191,1.1191,1.0857,1.0857,29700.0],["1997-07-22",1.0857,1.1024,1.0857,1.1024,54000.0],["1997-07-23",1.1275,1.1275,1.0941,1.0941,40050.0],["1997-07-24",1.1275,1.1359,1.1108,1.1191,56700.0],["1997-07-25",1.1191,1.1359,1.1191,1.1359,32400.0],["1997-07-28",1.1191,1.1191,1.1191,1.1191,12150.0],["1997-07-29",1.1245,1.1581,1.1245,1.1413,56250.0],["1997-07-30",1.1581,1.2168,1.1413,1.1665,213300.0],["1997-07-31",1.1917,1.2,1.1581,1.1833,20700.0],["1997-08-01",1.1581,1.2,1.1581,1.1833,68400.0],["1997-08-04",1.2084,1.2084,1.1665,1.1707,47250.0],["1997-08-05",1.2084,1.2084,1.1665,1.2,19800.0],["1997-08-06",1.2084,1.2084,1.1917,1.2084,14850.0],["1997-08-07",1.2084,1.2084,1.1665,1.1833,29250.0],["1997-08-08",1.2084,1.2084,1.1665,1.1665,31950.0],["1997-08-11",1.1665,1.2084,1.1665,1.2084,16200.0],["1997-08-12",1.1665,1.2084,1.1665,1.2,72900.0],["1997-08-13",1.2084,1.2084,1.1749,1.2084,35550.0],["1997-08-14",1.1749,1.2504,1.1749,1.2084,66600.0],["1997-08-15",1.2588,1.2588,1.2084,1.2588,29700.0],["1997-08-18",1.2168,1.2588,1.2168,1.2168,30150.0],["1997-08-19",1.2336,1.3259,1.2336,1.3091,176850.0],["1997-08-20",1.3091,1.4098,1.3091,1.3931,1539450.0],["1997-08-21",1.4098,1.4938,1.3595,1.4686,163800.0],["1997-08-22",1.4434,1.4602,1.3763,1.4015,190800.0],["1997-08-25",1.3931,1.4434,1.3931,1.3931,20700.0],["1997-08-26",1.4434,1.4434,1.3931,1.3931,30150.0],["1997-08-27",1.3931,1.4266,1.3931,1.4266,143550.0],["1997-08-28",1.4266,1.5022,1.4266,1.4938,77400.0],["1997-08-29",1.477,1.5273,1.4686,1.477,101250.0],["1997-09-02",1.477,1.5609,1.477,1.5231,60300.0],["1997-09-03",1.5945,1.6952,1.5609,1.6784,154350.0],["1997-09-04",1.6952,1.8294,1.6952,1.7623,709200.0],["1997-09-05",1.7875,1.7875,1.7287,1.7371,170550.0],["1997-09-08",1.7875,1.7875,1.712,1.712,69750.0],["1997-09-09",1.6952,1.7455,1.6868,1.7371,47700.0],["1997-09-10",1.6868,1.6868,1.6868,1.6868,5850.0],["1997-09-11",1.7455,1.7455,1.6784,1.6784,101700.0],["1997-09-12",1.6784,1.7203,1.6784,1.6952,223200.0],["1997-09-15",1.7203,1.7203,1.6784,1.6784,131850.0],["1997-09-16",1.6784,1.7203,1.6784,1.6952,72900.0],["1997-09-17",1.6868,1.7287,1.6784,1.6784,48600.0],["1997-09-18",1.6784,1.7287,1.6784,1.6784,22050.0],["1997-09-19",1.712,1.7287,1.6784,1.7036,139500.0],["1997-09-22",1.712,1.7287,1.712,1.7287,52200.0],["1997-09-23",1.6952,1.7287,1.6952,1.7287,108000.0],["1997-09-24",1.7287,1.7287,1.6868,1.712,175050.0],["1997-09-25",1.7455,1.7455,1.6868,1.6952,81900.0],["1997-09-26",1.712,1.7287,1.712,1.7287,114300.0],["1997-09-29",1.712,1.7623,1.712,1.7623,71550.0],["1997-09-30",1.7623,1.7791,1.7203,1.7203,22050.0],["1997-10-01",1.7791,1.8294,1.7287,1.8294,67950.0],["1997-10-02",1.8294,1.8462,1.8127,1.8462,96300.0],["1997-10-03",1.8798,1.8966,1.8127,1.863,1158750.0],["1997-10-06",1.8294,1.8798,1.8127,1.8294,60300.0],["1997-10-07",1.8546,2.0812,1.8504,2.0644,212400.0],["1997-10-08",2.0308,2.1148,2.0141,2.0308,451350.0],["1997-10-09",1.9973,2.0812,1.9973,2.0308,104850.0],["1997-10-10",2.0476,2.098,2.0183,2.098,117900.0],["1997-10-13",2.0812,2.1819,2.0812,2.1315,70200.0],["1997-10-14",2.1483,2.2155,2.1148,2.1987,95400.0],["1997-10-15",2.1316,2.2155,2.0812,2.1148,153450.0],["1997-10-16",2.2155,2.2155,2.0476,2.0476,112500.0],["1997-10-17",2.0476,2.0476,1.9469,2.0141,82800.0],["1997-10-20",1.9637,2.0308,1.9637,2.0141,49950.0],["1997-10-21",2.0476,2.1483,2.0141,2.1483,82350.0],["1997-10-22",2.0644,2.1483,2.0644,2.0812,63000.0],["1997-10-23",2.098,2.1315,1.9973,2.0308,108450.0],["1997-10-24",2.1316,2.1316,2.0141,2.0476,47700.0],["1997-10-27",2.0812,2.0812,1.9553,2.0225,47700.0],["1997-10-28",1.9469,1.9553,1.8127,1.9553,69300.0],["1997-10-29",2.0028,2.1879,1.9523,2.0869,198000.0],["1997-10-30",2.1038,2.1164,2.0196,2.0364,76950.0],["1997-10-31",2.0196,2.0869,2.0196,2.0196,99000.0],["1997-11-03",2.0869,2.0869,2.028,2.0533,56250.0],["1997-11-04",2.0701,2.0701,2.0028,2.0196,70650.0],["1997-11-05",2.0533,2.0533,2.0196,2.0196,40500.0],["1997-11-06",2.0364,2.0364,2.0196,2.0364,3600.0],["1997-11-07",2.0364,2.0364,2.0196,2.0364,40950.0],["1997-11-10",2.0196,2.0533,2.0196,2.0491,11700.0],["1997-11-11",2.0196,2.0785,2.0196,2.0364,65250.0],["1997-11-12",2.0028,2.0364,1.986,2.0364,29250.0],["1997-11-13",2.0364,2.0364,1.9944,2.0196,16200.0],["1997-11-14",2.0449,2.0449,1.9986,1.9986,41850.0],["1997-11-17",2.1543,2.1879,2.0869,2.1879,40275.0],["1997-11-18",2.1879,2.2216,2.1206,2.1543,74250.0],["1997-11-19",2.2216,2.2216,2.1206,2.1543,83025.0],["1997-11-20",2.2216,2.2216,2.1206,2.1543,33300.0],["1997-11-21",2.2216,2.2216,2.1206,2.2047,97650.0],["1997-11-24",2.2216,2.2216,2.1206,2.1711,40500.0],["1997-11-25",2.1711,2.1711,2.0869,2.1122,130050.0],["1997-11-26",2.0533,2.1206,1.986,2.0028,30375.0],["1997-11-28",2.0028,2.0196,1.885,1.885,29025.0],["1997-12-01",1.885,1.986,1.885,1.9439,44325.0],["1997-12-02",2.0196,2.0196,1.9186,1.9186,45900.0],["1997-12-03",1.9355,1.986,1.9186,1.9439,69300.0],["1997-12-04",1.986,2.0196,1.9186,1.986,21600.0],["1997-12-05",1.9523,2.0533,1.9355,2.0533,34425.0],["1997-12-08",2.0533,2.0533,1.9691,2.0533,20475.0],["1997-12-09",1.9523,2.0533,1.9523,2.0196,45450.0],["1997-12-10",2.0533,2.0533,1.986,2.0028,57825.0],["1997-12-11",2.0533,2.0533,1.9523,1.986,37575.0],["1997-12-12",1.986,1.986,1.9186,1.986,13050.0],["1997-12-15",1.9691,2.0196,1.9523,2.0196,42975.0],["1997-12-16",1.9859,2.0196,1.9186,1.9691,50175.0],["1997-12-17",1.9691,1.9691,1.9691,1.9691,21150.0],["1997-12-18",1.9355,1.986,1.9186,1.986,33750.0],["1997-12-19",1.9186,1.9691,1.885,1.9523,83250.0],["1997-12-22",1.9691,1.9691,1.885,1.9018,20700.0],["1997-12-23",1.9018,1.9355,1.8513,1.8513,36450.0],["1997-12-24",1.9523,1.9523,1.8513,1.885,31275.0],["1997-12-26",1.8597,1.9523,1.8597,1.9523,28125.0],["1997-12-29",1.9523,2.0196,1.9523,1.9691,87525.0],["1997-12-30",1.9691,1.986,1.9018,1.9607,35100.0],["1997-12-31",1.9523,1.9523,1.9018,1.9018,112050.0],["1998-01-02",1.9018,1.9691,1.9018,1.9691,26550.0],["1998-01-05",1.9691,2.0196,1.9186,1.9523,79425.0],["1998-01-06",2.0196,2.0196,1.9523,1.9523,14625.0],["1998-01-07",2.0196,2.0196,1.9018,1.9018,46800.0],["1998-01-08",1.9018,1.986,1.885,1.9523,44100.0],["1998-01-09",1.9523,1.9523,1.885,1.885,8550.0],["1998-01-12",1.8513,1.9186,1.8008,1.9186,21600.0],["1998-01-13",1.9355,1.9355,1.8176,1.9355,4275.0],["1998-01-14",1.9355,1.9355,1.8176,1.9355,19125.0],["1998-01-15",1.9355,1.9523,1.9186,1.9523,15975.0],["1998-01-16",2.0196,2.0196,1.885,1.9523,26325.0],["1998-01-20",2.0196,2.0196,1.885,1.9607,16875.0],["1998-01-21",1.9355,2.0196,1.9018,1.9186,49725.0],["1998-01-22",1.9186,1.9691,1.9186,1.9691,24075.0],["1998-01-23",2.0028,2.0196,1.9186,1.9186,6525.0],["1998-01-26",2.0196,2.0196,1.9355,1.9944,21600.0],["1998-01-27",1.9859,1.9859,1.927,1.927,29250.0],["1998-01-28",1.9578,1.9578,1.8903,1.8903,49950.0],["1998-01-29",1.9578,1.9578,1.8227,1.8227,98100.0],["1998-01-30",1.9071,1.9071,1.8565,1.8903,33075.0],["1998-02-02",1.8903,1.8903,1.8227,1.8903,49950.0],["1998-02-03",1.8818,1.8818,1.8396,1.8396,13500.0],["1998-02-04",1.8903,1.8903,1.8227,1.8227,27000.0],["1998-02-05",1.8903,1.8903,1.7552,1.789,36225.0],["1998-02-06",1.7721,1.8396,1.7552,1.7552,24975.0],["1998-02-09",1.8565,1.8565,1.7552,1.7721,14850.0],["1998-02-10",1.8565,1.8565,1.7215,1.7552,55350.0],["1998-02-11",1.7468,1.789,1.7215,1.7552,12375.0],["1998-02-12",1.8227,1.8227,1.7637,1.8227,83025.0],["1998-02-13",1.8565,1.9409,1.8396,1.9409,114075.0],["1998-02-17",1.924,1.9409,1.9071,1.924,37575.0],["1998-02-18",1.9071,1.9409,1.8903,1.9156,25875.0],["1998-02-19",1.8903,1.924,1.8734,1.924,48600.0],["1998-02-20",1.924,1.924,1.8734,1.9071,16875.0],["1998-02-23",1.924,1.9409,1.8734,1.9409,161100.0],["1998-02-24",1.9578,2.0253,1.9409,1.9746,37125.0],["1998-02-25",2.0253,2.1603,2.0084,2.0843,152325.0],["1998-02-26",2.0928,2.194,2.0928,2.1603,192825.0],["1998-02-27",2.1772,2.1772,2.0928,2.1434,28125.0],["1998-03-02",2.1434,2.1772,2.1012,2.1434,101250.0],["1998-03-03",2.0928,2.1265,2.0928,2.1097,68625.0],["1998-03-04",2.0928,2.1265,2.0928,2.1097,150075.0],["1998-03-05",2.1265,2.1434,2.0928,2.1265,58950.0],["1998-03-06",2.1097,2.1434,2.1097,2.1434,25200.0],["1998-03-09",2.0928,2.1434,2.0928,2.1434,30600.0],["1998-03-10",2.0928,2.1603,2.0928,2.135,89100.0],["1998-03-11",2.1097,2.194,2.1097,2.1518,278100.0],["1998-03-12",2.194,2.194,2.1434,2.1518,135450.0],["1998-03-13",2.1603,2.1772,2.1434,2.1603,204975.0],["1998-03-16",2.1687,2.2447,2.1519,2.1603,46350.0],["1998-03-17",2.1434,2.194,2.1434,2.1603,120150.0],["1998-03-18",2.1772,2.2278,2.1603,2.2109,40500.0],["1998-03-19",2.2109,2.2616,2.1772,2.2278,81675.0],["1998-03-20",2.2278,2.2953,2.2278,2.2953,19575.0],["1998-03-23",2.2953,2.2953,2.2109,2.2109,54675.0],["1998-03-24",2.2616,2.2953,2.2109,2.2447,65025.0],["1998-03-25",2.2953,2.2953,2.2447,2.2447,30375.0],["1998-03-26",2.2953,2.2953,2.2616,2.27,49950.0],["1998-03-27",2.2616,2.3206,2.2616,2.3206,37350.0],["1998-03-30",2.3122,2.3122,2.2616,2.2953,115875.0],["1998-03-31",2.2953,2.3122,2.27,2.27,35775.0],["1998-04-01",2.2953,2.3206,2.2784,2.2784,110925.0],["1998-04-02",2.2784,2.3206,2.2784,2.2953,11025.0],["1998-04-03",2.2953,2.3206,2.2953,2.3206,165375.0],["1998-04-06",2.3206,2.3628,2.3206,2.3206,138600.0],["1998-04-07",2.3459,2.3544,2.3122,2.3122,13050.0],["1998-04-08",2.3122,2.3459,2.2784,2.3459,63675.0],["1998-04-09",2.3628,2.3628,2.2784,2.3122,30600.0],["1998-04-13",2.3628,2.3628,2.2784,2.3628,8325.0],["1998-04-14",2.3459,2.4134,2.3291,2.3966,77850.0],["1998-04-15",2.3459,2.3881,2.3459,2.3544,59625.0],["1998-04-16",2.3966,2.3966,2.3459,2.3881,9675.0],["1998-04-17",2.3966,2.3966,2.3459,2.3713,26325.0],["1998-04-20",2.3291,2.3713,2.3291,2.3628,52875.0],["1998-04-21",2.3628,2.4134,2.3291,2.3291,32175.0],["1998-04-22",2.3459,2.4303,2.3459,2.4303,157275.0],["1998-04-23",2.3628,2.4472,2.3628,2.3966,63000.0],["1998-04-24",2.3628,2.3966,2.3628,2.3966,5850.0],["1998-04-27",2.3628,2.3797,2.3291,2.3544,67950.0],["1998-04-28",2.3682,2.4021,2.3344,2.3344,24525.0],["1998-04-29",2.4021,2.4021,2.3513,2.3682,12600.0],["1998-04-30",2.3344,2.419,2.3344,2.3682,17775.0],["1998-05-01",2.3852,2.419,2.3852,2.4,8775.0],["1998-05-04",2.3513,2.4359,2.3513,2.4359,39150.0],["1998-05-05",2.4359,2.4359,2.4021,2.4021,24750.0],["1998-05-06",2.3852,2.4275,2.3598,2.4275,3375.0],["1998-05-07",2.3682,2.419,2.3682,2.419,46575.0],["1998-05-08",2.3682,2.419,2.3682,2.3852,45675.0],["1998-05-11",2.4021,2.419,2.3852,2.419,32625.0],["1998-05-12",2.419,2.419,2.3682,2.4021,48150.0],["1998-05-13",2.3852,2.419,2.3852,2.3852,101700.0],["1998-05-14",2.419,2.419,2.3682,2.3682,23625.0],["1998-05-15",2.419,2.4359,2.3682,2.3682,39600.0],["1998-05-18",2.3682,2.3936,2.3682,2.3852,35775.0],["1998-05-19",2.3682,2.3936,2.3682,2.3682,43200.0],["1998-05-20",2.3682,2.3852,2.3682,2.3852,86400.0],["1998-05-21",2.4021,2.4021,2.3852,2.4021,27450.0],["1998-05-22",2.3682,2.3852,2.2498,2.2668,147375.0],["1998-05-26",2.2668,2.2837,2.1991,2.1991,31725.0],["1998-05-27",2.1653,2.216,2.1399,2.1906,16200.0],["1998-05-28",2.1906,2.216,2.1906,2.1991,7650.0],["1998-05-29",2.1991,2.1991,2.1653,2.1991,53100.0],["1998-06-01",2.2075,2.2668,2.1991,2.1991,26325.0],["1998-06-02",2.1314,2.2668,2.1314,2.2329,26550.0],["1998-06-03",2.2075,2.2329,2.1737,2.1991,9225.0],["1998-06-04",2.2329,2.2329,2.1653,2.216,35325.0],["1998-06-05",2.216,2.216,2.1653,2.1653,1575.0],["1998-06-08",2.2329,2.2329,2.1483,2.1483,28575.0],["1998-06-09",2.1822,2.1822,2.1314,2.1483,11925.0],["1998-06-10",2.1653,2.1822,2.1314,2.1653,34200.0],["1998-06-11",2.1653,2.1653,2.1314,2.1314,80550.0],["1998-06-12",2.1653,2.1653,2.0976,2.1653,66600.0],["1998-06-15",2.0976,2.1568,2.0976,2.0976,12375.0],["1998-06-16",2.0638,2.0807,2.0638,2.0638,3600.0],["1998-06-17",2.1145,2.1145,2.0638,2.0807,18000.0],["1998-06-18",2.0807,2.106,2.0807,2.106,104850.0],["1998-06-19",2.123,2.1399,2.0976,2.0976,129150.0],["1998-06-22",2.1145,2.1145,2.0976,2.1145,10575.0],["1998-06-23",2.1145,2.1145,2.1145,2.1145,1800.0],["1998-06-24",2.0976,2.1145,2.0976,2.106,54900.0],["1998-06-25",2.0976,2.1314,2.0976,2.0976,35550.0],["1998-06-26",2.0638,2.0976,2.013,2.013,31275.0],["1998-06-29",2.013,2.0384,1.9961,2.0299,33975.0],["1998-06-30",1.9961,2.1991,1.9792,2.1399,375975.0],["1998-07-01",2.1399,2.1483,2.106,2.123,108225.0],["1998-07-02",2.1145,2.1145,2.0638,2.0638,18900.0],["1998-07-06",2.0638,2.0638,2.013,2.013,4275.0],["1998-07-07",2.0638,2.0638,1.9961,1.9961,37800.0],["1998-07-08",2.0468,2.0468,1.9792,1.9792,37125.0],["1998-07-09",2.0299,2.0299,1.9961,2.0299,32400.0],["1998-07-10",1.9792,2.0638,1.9792,2.0468,9900.0],["1998-07-13",1.9792,1.9792,1.9792,1.9792,2925.0],["1998-07-14",2.0299,2.0638,1.9792,1.9961,64125.0],["1998-07-15",2.0638,2.0638,1.9961,1.9961,4050.0],["1998-07-16",1.9961,2.0384,1.9961,2.0299,21375.0],["1998-07-17",2.0638,2.0638,1.9961,2.013,35100.0],["1998-07-20",1.9961,2.0299,1.9961,2.013,25650.0],["1998-07-21",2.0299,2.0638,1.9961,2.0299,220275.0],["1998-07-22",2.0384,2.0468,2.0299,2.0468,16200.0],["1998-07-23",2.0299,2.0638,2.0299,2.0384,29700.0],["1998-07-24",2.0468,2.0468,2.0299,2.0299,41625.0],["1998-07-27",1.9961,2.0468,1.9961,2.0299,58500.0],["1998-07-28",2.0468,2.0468,2.013,2.013,15750.0],["1998-07-29",2.0524,2.0608,2.0015,2.0015,73350.0],["1998-07-30",2.0184,2.0354,2.0015,2.0015,60750.0],["1998-07-31",2.0015,2.0354,1.9676,1.9676,11925.0],["1998-08-03",1.9676,1.9676,1.8658,1.8997,56475.0],["1998-08-04",1.8573,1.8573,1.6962,1.6962,65925.0],["1998-08-05",1.764,1.764,1.6622,1.7046,30150.0],["1998-08-06",1.764,1.764,1.6453,1.764,33525.0],["1998-08-07",1.8319,1.8319,1.7301,1.764,46350.0],["1998-08-10",1.781,1.8319,1.7386,1.8319,13725.0],["1998-08-11",1.6622,1.764,1.6283,1.7046,31725.0],["1998-08-12",1.764,1.781,1.6283,1.6962,26550.0],["1998-08-13",1.764,1.764,1.6283,1.7216,33975.0],["1998-08-14",1.7471,1.7471,1.7301,1.7301,25650.0],["1998-08-17",1.764,1.7979,1.764,1.7725,70875.0],["1998-08-18",1.7979,1.7979,1.7131,1.7555,19125.0],["1998-08-19",1.6962,1.7979,1.6962,1.7131,51075.0],["1998-08-20",1.764,1.764,1.6622,1.764,19125.0],["1998-08-21",1.7979,1.7979,1.6283,1.7301,7200.0],["1998-08-24",1.764,1.764,1.6962,1.6962,2700.0],["1998-08-25",1.6962,1.7301,1.6453,1.658,12825.0],["1998-08-26",1.6283,1.6962,1.6283,1.6453,36450.0],["1998-08-27",1.6962,1.6962,1.2043,1.5096,288225.0],["1998-08-28",1.5944,1.5944,1.4587,1.4841,91575.0],["1998-08-31",1.5435,1.5605,1.3569,1.3569,98775.0],["1998-09-01",1.4078,1.5266,1.3569,1.5096,103500.0],["1998-09-02",1.5096,1.5774,1.4926,1.5435,53325.0],["1998-09-03",1.4926,1.5605,1.4587,1.4757,75150.0],["1998-09-04",1.5435,1.5435,1.4587,1.4757,26550.0],["1998-09-08",1.5435,1.5774,1.4926,1.5605,29925.0],["1998-09-09",1.4926,1.5266,1.4757,1.5011,40050.0],["1998-09-10",1.4587,1.4926,1.3909,1.3909,77625.0],["1998-09-11",1.4417,1.4926,1.4078,1.4926,52650.0],["1998-09-14",1.4248,1.5266,1.4248,1.5266,19125.0],["1998-09-15",1.5435,1.5435,1.4757,1.5266,19125.0],["1998-09-16",1.5265,1.5265,1.4757,1.4926,19350.0],["1998-09-17",1.4757,1.4757,1.4248,1.4757,14400.0],["1998-09-18",1.4926,1.4926,1.3909,1.4163,51975.0],["1998-09-21",1.4163,1.4163,1.3909,1.4163,20250.0],["1998-09-22",1.4248,1.4757,1.3909,1.4333,33750.0],["1998-09-23",1.3909,1.5181,1.3909,1.5181,10350.0],["1998-09-24",1.5181,1.5265,1.4841,1.4926,25875.0],["1998-09-25",1.4587,1.4587,1.4333,1.4333,29025.0],["1998-09-28",1.4417,1.4587,1.3739,1.4248,23850.0],["1998-09-29",1.4587,1.4757,1.4078,1.4078,38925.0],["1998-09-30",1.4587,1.4587,1.3569,1.3909,19575.0],["1998-10-01",1.3909,1.4078,1.3569,1.3654,117450.0],["1998-10-02",1.3569,1.3824,1.323,1.3569,42075.0],["1998-10-05",1.3654,1.3909,1.3569,1.3909,130275.0],["1998-10-06",1.3739,1.3909,1.2721,1.323,37575.0],["1998-10-07",1.323,1.323,1.2721,1.323,39825.0],["1998-10-08",1.3569,1.3569,1.1873,1.2212,84600.0],["1998-10-09",1.2212,1.2721,1.1534,1.2721,54225.0],["1998-10-12",1.2721,1.2891,1.2212,1.2721,14400.0],["1998-10-13",1.2891,1.323,1.2212,1.2212,43875.0],["1998-10-14",1.2636,1.306,1.2552,1.306,11700.0],["1998-10-15",1.306,1.34,1.2212,1.323,25425.0],["1998-10-16",1.3569,1.4587,1.3569,1.4417,33300.0],["1998-10-19",1.4587,1.4926,1.3909,1.4078,57150.0],["1998-10-20",1.3739,1.4417,1.323,1.323,59625.0],["1998-10-21",1.34,1.3739,1.2212,1.3739,68625.0],["1998-10-22",1.3569,1.3909,1.3569,1.3824,54225.0],["1998-10-23",1.4248,1.4248,1.3569,1.3909,31725.0],["1998-10-26",1.4248,1.4248,1.4078,1.4163,14625.0],["1998-10-27",1.4417,1.4757,1.4375,1.4417,53775.0],["1998-10-28",1.4472,1.4983,1.4387,1.4898,137025.0],["1998-10-29",1.4727,1.4898,1.4727,1.4898,23625.0],["1998-10-30",1.4898,1.6174,1.477,1.6174,79425.0],["1998-11-02",1.6345,1.6345,1.5664,1.626,65250.0],["1998-11-03",1.6345,1.6345,1.5919,1.5919,22050.0],["1998-11-04",1.6345,1.6685,1.5919,1.6685,51300.0],["1998-11-05",1.6345,1.6685,1.6004,1.6685,11250.0],["1998-11-06",1.5493,1.6345,1.5153,1.6345,99675.0],["1998-11-09",1.6515,1.6515,1.5834,1.6174,14625.0],["1998-11-10",1.6515,1.6515,1.6004,1.6345,11475.0],["1998-11-11",1.6345,1.6345,1.5664,1.6004,24075.0],["1998-11-12",1.6345,1.6345,1.5664,1.6345,41625.0],["1998-11-13",1.6345,1.6345,1.6174,1.6174,60750.0],["1998-11-16",1.5664,1.6345,1.5664,1.6345,35325.0],["1998-11-17",1.6004,1.6174,1.6004,1.6089,14625.0],["1998-11-18",1.6089,1.6174,1.5664,1.5664,22275.0],["1998-11-19",1.5664,1.6089,1.5664,1.5664,8775.0],["1998-11-20",1.5664,1.6004,1.5068,1.5068,37125.0],["1998-11-23",1.5323,1.5664,1.5153,1.5153,28800.0],["1998-11-24",1.5153,1.5323,1.4302,1.4472,26550.0],["1998-11-25",1.5323,1.5323,1.4557,1.4983,4500.0],["1998-11-27",1.4983,1.4983,1.4472,1.4898,7875.0],["1998-11-30",1.4642,1.4983,1.345,1.345,44325.0],["1998-12-01",1.4131,1.4642,1.3706,1.4642,52875.0],["1998-12-02",1.3621,1.4302,1.3621,1.3876,11025.0],["1998-12-03",1.3621,1.4302,1.345,1.345,25200.0],["1998-12-04",1.3621,1.4302,1.3621,1.4302,16425.0],["1998-12-07",1.4302,1.4302,1.345,1.3961,6300.0],["1998-12-08",1.345,1.3961,1.345,1.345,13050.0],["1998-12-09",1.328,1.4131,1.311,1.3621,35775.0],["1998-12-10",1.345,1.4131,1.345,1.4131,12825.0],["1998-12-11",1.3365,1.4131,1.3365,1.345,23400.0],["1998-12-14",1.3535,1.4131,1.311,1.345,25875.0],["1998-12-15",1.3621,1.3621,1.3535,1.3621,34650.0],["1998-12-16",1.345,1.3621,1.328,1.345,81225.0],["1998-12-17",1.328,1.3621,1.328,1.3621,22725.0],["1998-12-18",1.3578,1.3578,1.3195,1.3195,29025.0],["1998-12-21",1.3195,1.3621,1.294,1.311,108000.0],["1998-12-22",1.345,1.345,1.311,1.328,57600.0],["1998-12-23",1.3535,1.3535,1.311,1.3195,16200.0],["1998-12-24",1.328,1.345,1.311,1.3323,10350.0],["1998-12-28",1.3535,1.3535,1.2769,1.2982,46575.0],["1998-12-29",1.311,1.345,1.294,1.345,18675.0],["1998-12-30",1.3535,1.3621,1.2684,1.311,35550.0],["1998-12-31",1.328,1.3365,1.311,1.328,12600.0],["1999-01-04",1.328,1.4812,1.328,1.4812,81225.0],["1999-01-05",1.4812,1.4983,1.4812,1.4983,20025.0],["1999-01-06",1.4983,1.4983,1.4302,1.4302,20475.0],["1999-01-07",1.3876,1.4557,1.3876,1.3961,12150.0],["1999-01-08",1.4302,1.4302,1.3961,1.3961,33525.0],["1999-01-11",1.4472,1.4472,1.3621,1.3621,16875.0],["1999-01-12",1.3961,1.4472,1.3365,1.3365,40500.0],["1999-01-13",1.3365,1.345,1.294,1.294,21150.0],["1999-01-14",1.3621,1.3621,1.294,1.294,27900.0],["1999-01-15",1.294,1.328,1.2769,1.328,101025.0],["1999-01-19",1.328,1.328,1.2769,1.3025,15750.0],["1999-01-20",1.2769,1.311,1.2769,1.311,26550.0],["1999-01-21",1.328,1.328,1.2769,1.311,42975.0],["1999-01-22",1.2769,1.294,1.2684,1.294,22275.0],["1999-01-25",1.2599,1.3621,1.2599,1.294,24075.0],["1999-01-26",1.311,1.3621,1.311,1.345,45900.0],["1999-01-27",1.3621,1.3621,1.311,1.3195,15075.0],["1999-01-28",1.311,1.3621,1.294,1.311,10575.0],["1999-01-29",1.3165,1.3592,1.2823,1.2823,24975.0],["1999-02-01",1.2994,1.3165,1.2994,1.3079,17100.0],["1999-02-02",1.3165,1.3165,1.231,1.2438,52875.0],["1999-02-03",1.2481,1.2737,1.1968,1.2737,138825.0],["1999-02-04",1.231,1.2481,1.2139,1.2352,93600.0],["1999-02-05",1.231,1.231,1.1968,1.2139,31275.0],["1999-02-08",1.2481,1.2652,1.1968,1.2224,25650.0],["1999-02-09",1.231,1.231,1.1968,1.231,31950.0],["1999-02-10",1.2481,1.2481,1.1626,1.1968,40950.0],["1999-02-11",1.2481,1.2481,1.1797,1.1882,32850.0],["1999-02-12",1.1626,1.2139,1.1626,1.1946,30825.0],["1999-02-16",1.2139,1.231,1.1626,1.2139,95175.0],["1999-02-17",1.1626,1.1968,1.1626,1.1626,38025.0],["1999-02-18",1.1626,1.2139,1.1284,1.2139,60300.0],["1999-02-19",1.1882,1.231,1.1797,1.1797,124200.0],["1999-02-22",1.231,1.2481,1.1968,1.2481,20475.0],["1999-02-23",1.2652,1.2652,1.2139,1.231,49950.0],["1999-02-24",1.231,1.231,1.2139,1.2139,45675.0],["1999-02-25",1.2224,1.231,1.2139,1.231,22500.0],["1999-02-26",1.231,1.2652,1.2139,1.2566,102825.0],["1999-03-01",1.2652,1.2823,1.231,1.231,83025.0],["1999-03-02",1.2652,1.2652,1.231,1.231,15075.0],["1999-03-03",1.231,1.2481,1.231,1.2481,40950.0],["1999-03-04",1.2652,1.2823,1.2481,1.2737,400950.0],["1999-03-05",1.3677,1.3677,1.3165,1.3592,78525.0],["1999-03-08",1.3165,1.3677,1.3165,1.3677,23175.0],["1999-03-09",1.3336,1.4019,1.3336,1.3506,57600.0],["1999-03-10",1.3506,1.3677,1.3506,1.3677,26325.0],["1999-03-11",1.3848,1.3848,1.3506,1.3506,47925.0],["1999-03-12",1.3506,1.4019,1.3506,1.3677,357300.0],["1999-03-15",1.3506,1.4019,1.3506,1.3677,221850.0],["1999-03-16",1.3592,1.3848,1.3592,1.3848,186750.0],["1999-03-17",1.3848,1.4361,1.3848,1.3848,2120175.0],["1999-03-18",1.4276,1.4361,1.3763,1.3934,225450.0],["1999-03-19",1.3763,1.4019,1.3336,1.3592,94500.0],["1999-03-22",1.3336,1.3506,1.2737,1.2994,27675.0],["1999-03-23",1.2823,1.325,1.2481,1.2588,40950.0],["1999-03-24",1.2523,1.2994,1.2523,1.2523,20025.0],["1999-03-25",1.3336,1.3506,1.2652,1.2652,15525.0],["1999-03-26",1.2652,1.3506,1.2652,1.2994,12825.0],["1999-03-29",1.2652,1.2823,1.2652,1.2823,18675.0],["1999-03-30",1.2652,1.3506,1.2652,1.2652,20250.0],["1999-03-31",1.2652,1.2994,1.231,1.2652,147825.0],["1999-04-01",1.2652,1.2652,1.231,1.2395,50175.0],["1999-04-05",1.2566,1.2865,1.2224,1.2823,40500.0],["1999-04-06",1.2652,1.2823,1.2481,1.263,28350.0],["1999-04-07",1.2652,1.2823,1.1113,1.1797,130950.0],["1999-04-08",1.2139,1.2139,1.1626,1.2139,10575.0],["1999-04-09",1.2139,1.231,1.1626,1.1882,21375.0],["1999-04-12",1.1455,1.1968,1.1455,1.1754,26550.0],["1999-04-13",1.154,1.1968,1.154,1.1797,27225.0],["1999-04-14",1.184,1.3677,1.1797,1.3506,158850.0],["1999-04-15",1.3336,1.3336,1.2994,1.3336,46125.0],["1999-04-16",1.3165,1.4019,1.2823,1.3165,41400.0],["1999-04-19",1.2823,1.2823,1.231,1.2652,20475.0],["1999-04-20",1.231,1.2994,1.231,1.2652,20700.0],["1999-04-21",1.2652,1.2737,1.2652,1.2737,13050.0],["1999-04-22",1.2652,1.2823,1.2139,1.2139,25650.0],["1999-04-23",1.231,1.231,1.2139,1.231,9225.0],["1999-04-26",1.2224,1.2823,1.2224,1.231,39600.0],["1999-04-27",1.2481,1.2481,1.231,1.2395,9225.0],["1999-04-28",1.2193,1.3051,1.2193,1.2536,27450.0],["1999-04-29",1.245,1.2622,1.245,1.2622,50400.0],["1999-04-30",1.2536,1.2794,1.245,1.245,13950.0],["1999-05-03",1.245,1.3051,1.245,1.2708,17325.0],["1999-05-04",1.2879,1.2879,1.245,1.2536,52875.0],["1999-05-05",1.2364,1.3051,1.2364,1.3051,9900.0],["1999-05-06",1.2364,1.3223,1.2364,1.2364,30600.0],["1999-05-07",1.3395,1.3395,1.2364,1.2794,42975.0],["1999-05-10",1.245,1.2708,1.245,1.2708,35775.0],["1999-05-11",1.2794,1.2794,1.2364,1.2794,13050.0],["1999-05-12",1.2794,1.2794,1.2622,1.2794,6525.0],["1999-05-13",1.2794,1.2965,1.2708,1.2794,18000.0],["1999-05-14",1.2879,1.3051,1.2794,1.2879,86625.0],["1999-05-17",1.2879,1.3051,1.2879,1.3051,21150.0],["1999-05-18",1.2879,1.3051,1.2879,1.3051,104175.0],["1999-05-19",1.2708,1.3051,1.2536,1.2879,10125.0],["1999-05-20",1.3051,1.3395,1.3051,1.3137,445050.0],["1999-05-21",1.3137,1.3566,1.3137,1.3566,1549125.0],["1999-05-24",1.391,1.4167,1.3223,1.3223,1741950.0],["1999-05-25",1.3137,1.3481,1.3051,1.3395,51525.0],["1999-05-26",1.3051,1.3051,1.3051,1.3051,10350.0],["1999-05-27",1.2879,1.3051,1.2708,1.2879,17550.0],["1999-05-28",1.2879,1.3051,1.2879,1.2965,19125.0],["1999-06-01",1.2879,1.3051,1.2536,1.2794,119700.0],["1999-06-02",1.2965,1.2965,1.2536,1.2536,35775.0],["1999-06-03",1.2536,1.3051,1.2536,1.2708,26775.0],["1999-06-04",1.2708,1.2879,1.2708,1.2879,35100.0],["1999-06-07",1.3051,1.3223,1.2536,1.3223,20250.0],["1999-06-08",1.2536,1.3481,1.2536,1.2536,25425.0],["1999-06-09",1.3137,1.3137,1.2708,1.3137,5400.0],["1999-06-10",1.2708,1.2965,1.2536,1.2708,20250.0],["1999-06-11",1.2536,1.2879,1.2536,1.2622,8775.0],["1999-06-14",1.2536,1.2708,1.2536,1.2622,25425.0],["1999-06-15",1.2536,1.2708,1.2536,1.2536,14400.0],["1999-06-16",1.2536,1.2708,1.2536,1.2622,9000.0],["1999-06-17",1.2708,1.3223,1.2536,1.3223,24300.0],["1999-06-18",1.333,1.333,1.2536,1.2879,51525.0],["1999-06-21",1.2622,1.3395,1.2622,1.3395,15750.0],["1999-06-22",1.2794,1.3094,1.2794,1.3094,1575.0],["1999-06-23",1.2794,1.2794,1.2622,1.2794,1125.0],["1999-06-24",1.2794,1.3738,1.2622,1.3652,65475.0],["1999-06-25",1.3094,1.3094,1.2622,1.3051,38700.0],["1999-06-28",1.2965,1.2965,1.2622,1.2879,5175.0],["1999-06-29",1.2794,1.3738,1.2794,1.3566,38700.0],["1999-06-30",1.3223,1.4082,1.2879,1.3738,109350.0],["1999-07-01",1.3223,1.3566,1.3223,1.3566,20700.0],["1999-07-02",1.3481,1.3738,1.3481,1.3738,13500.0],["1999-07-06",1.391,1.391,1.3051,1.3223,26775.0],["1999-07-07",1.3051,1.3395,1.3051,1.3223,9675.0],["1999-07-08",1.3566,1.3566,1.3395,1.3566,4050.0],["1999-07-09",1.3566,1.3566,1.3137,1.3137,10575.0],["1999-07-12",1.3309,1.3395,1.3223,1.3223,27450.0],["1999-07-13",1.3223,1.3223,1.3137,1.3137,9000.0],["1999-07-14",1.3137,1.3223,1.3137,1.3137,44775.0],["1999-07-15",1.2879,1.3566,1.2879,1.3566,11475.0],["1999-07-16",1.2965,1.3652,1.2965,1.3652,7650.0],["1999-07-19",1.3094,1.3566,1.2965,1.3566,18900.0],["1999-07-20",1.3566,1.3566,1.2536,1.2879,32850.0],["1999-07-21",1.2794,1.2879,1.2794,1.2879,26325.0],["1999-07-22",1.2879,1.3395,1.2794,1.3395,14400.0],["1999-07-23",1.3051,1.3395,1.2708,1.2794,3600.0],["1999-07-26",1.2708,1.2794,1.2364,1.2708,35100.0],["1999-07-27",1.3051,1.3051,1.2536,1.2879,33750.0],["1999-07-28",1.2794,1.2794,1.2364,1.2708,22950.0],["1999-07-29",1.2536,1.2536,1.2193,1.2193,35550.0],["1999-07-30",1.2193,1.2364,1.1849,1.2193,51750.0],["1999-08-02",1.2622,1.3051,1.2193,1.3051,69975.0],["1999-08-03",1.2708,1.2708,1.2364,1.2364,42525.0],["1999-08-04",1.2247,1.2247,1.2161,1.2204,16425.0],["1999-08-05",1.2161,1.2161,1.173,1.1902,42525.0],["1999-08-06",1.2074,1.2419,1.173,1.2419,15525.0],["1999-08-09",1.173,1.2333,1.173,1.2333,12375.0],["1999-08-10",1.2333,1.2333,1.1557,1.2333,29025.0],["1999-08-11",1.173,1.1902,1.173,1.173,2475.0],["1999-08-12",1.2075,1.2333,1.2075,1.2247,33750.0],["1999-08-13",1.2419,1.2419,1.1557,1.2419,49500.0],["1999-08-16",1.2419,1.3023,1.173,1.2764,33975.0],["1999-08-17",1.2549,1.2592,1.1902,1.2074,28575.0],["1999-08-18",1.2506,1.2506,1.2074,1.2074,9675.0],["1999-08-19",1.2333,1.2419,1.1902,1.2419,28125.0],["1999-08-20",1.229,1.2419,1.2247,1.2247,8775.0],["1999-08-23",1.2247,1.2419,1.2247,1.2247,10350.0],["1999-08-24",1.2247,1.2419,1.2074,1.2333,36450.0],["1999-08-25",1.1988,1.2074,1.173,1.173,49050.0],["1999-08-26",1.1902,1.2592,1.1816,1.2161,17325.0],["1999-08-27",1.1902,1.1988,1.173,1.173,5175.0],["1999-08-30",1.173,1.173,1.173,1.173,3825.0],["1999-08-31",1.1902,1.1902,1.104,1.1471,65925.0],["1999-09-01",1.1212,1.173,1.1083,1.173,32850.0],["1999-09-02",1.1902,1.1902,1.1126,1.1686,24750.0],["1999-09-03",1.1686,1.1816,1.1557,1.1816,2250.0],["1999-09-07",1.1773,1.1902,1.173,1.1902,16875.0],["1999-09-08",1.1816,1.1816,1.1471,1.1557,12150.0],["1999-09-09",1.173,1.173,1.1385,1.173,16425.0],["1999-09-10",1.1212,1.1557,1.1212,1.1557,19800.0],["1999-09-13",1.1385,1.1902,1.104,1.1902,27225.0],["1999-09-14",1.173,1.1902,1.1557,1.1902,21150.0],["1999-09-15",1.173,1.1902,1.1557,1.173,38700.0],["1999-09-16",1.173,1.1816,1.1557,1.1557,16200.0],["1999-09-17",1.1557,1.16,1.1385,1.1557,17550.0],["1999-09-20",1.16,1.16,1.1428,1.1428,7425.0],["1999-09-21",1.1428,1.1557,1.1385,1.1385,13950.0],["1999-09-22",1.1643,1.1816,1.1385,1.1385,64575.0],["1999-09-23",1.1385,1.1557,1.0867,1.104,132075.0],["1999-09-24",1.104,1.104,1.0867,1.104,50625.0],["1999-09-27",1.1169,1.1385,1.104,1.1385,11025.0],["1999-09-28",1.0867,1.1686,1.0867,1.1557,11475.0],["1999-09-29",1.0953,1.1816,1.0953,1.1385,24075.0],["1999-09-30",1.1643,1.1902,1.1557,1.1902,43650.0],["1999-10-01",1.1816,1.2074,1.173,1.2074,17325.0],["1999-10-04",1.1902,1.1902,1.1557,1.173,42525.0],["1999-10-05",1.1557,1.1902,1.1557,1.1557,10575.0],["1999-10-06",1.1557,1.173,1.1212,1.1557,19125.0],["1999-10-07",1.1212,1.1298,1.104,1.1298,14175.0],["1999-10-08",1.1212,1.1385,1.104,1.1212,22050.0],["1999-10-11",1.0867,1.1385,1.0867,1.1385,11925.0],["1999-10-12",1.132,1.132,1.104,1.104,7200.0],["1999-10-13",1.1514,1.1514,1.1212,1.1212,14625.0],["1999-10-14",1.104,1.104,1.0522,1.0522,24975.0],["1999-10-15",1.091,1.091,1.035,1.0695,15300.0],["1999-10-18",1.0996,1.1083,1.0996,1.1083,19350.0],["1999-10-19",1.0867,1.1126,1.0867,1.0867,13050.0],["1999-10-20",1.104,1.1126,1.0781,1.0781,13725.0],["1999-10-21",1.0781,1.1212,1.0781,1.1126,67500.0],["1999-10-22",1.1126,1.1126,1.104,1.104,900.0],["1999-10-25",1.1126,1.1126,1.104,1.1126,13275.0],["1999-10-26",1.104,1.1126,1.104,1.1126,41625.0],["1999-10-27",1.1441,1.1615,1.1095,1.1441,42750.0],["1999-10-28",1.1441,1.1441,1.1268,1.1355,50175.0],["1999-10-29",1.1268,1.1355,1.1268,1.1355,6300.0],["1999-11-01",1.1355,1.1615,1.1268,1.1615,20925.0],["1999-11-02",1.1528,1.1615,1.1268,1.1355,8775.0],["1999-11-03",1.1355,1.1441,1.1181,1.1355,28800.0],["1999-11-04",1.1181,1.1441,1.1181,1.1441,16200.0],["1999-11-05",1.1181,1.1181,1.0401,1.0401,42975.0],["1999-11-08",1.1095,1.1095,1.0748,1.1095,24075.0],["1999-11-09",1.1268,1.1268,1.0921,1.1095,11700.0],["1999-11-10",1.0748,1.1095,1.0748,1.1095,15975.0],["1999-11-11",1.0748,1.1095,1.0748,1.0748,4725.0],["1999-11-12",1.0748,1.1095,1.0401,1.0921,213975.0],["1999-11-15",1.0921,1.1008,1.0921,1.0921,22275.0],["1999-11-16",1.0618,1.0921,1.0401,1.0661,68175.0],["1999-11-17",1.1008,1.1008,1.0835,1.0835,37125.0],["1999-11-18",1.0921,1.1441,1.0921,1.1398,59400.0],["1999-11-19",1.1441,1.1441,1.1268,1.1268,18450.0],["1999-11-22",1.1441,1.1528,1.1268,1.1528,490050.0],["1999-11-23",1.1181,1.1528,1.1181,1.1355,6750.0],["1999-11-24",1.1181,1.1528,1.1181,1.1181,36675.0],["1999-11-26",1.1268,1.1268,1.1268,1.1268,900.0],["1999-11-29",1.1095,1.1311,1.1095,1.1268,42975.0],["1999-11-30",1.1181,1.1355,1.1181,1.1355,45900.0],["1999-12-01",1.1181,1.1355,1.1181,1.1355,60525.0],["1999-12-02",1.1268,1.1355,1.1268,1.1268,31725.0],["1999-12-03",1.1311,1.1355,1.1181,1.1181,12600.0],["1999-12-06",1.1181,1.1355,1.1095,1.1268,22725.0],["1999-12-07",1.1268,1.1398,1.1268,1.1398,32850.0],["1999-12-08",1.1138,1.1268,1.0401,1.0401,79200.0],["1999-12-09",1.0575,1.0921,1.0575,1.0921,64800.0],["1999-12-10",1.0748,1.1268,1.0748,1.1268,75825.0],["1999-12-13",1.1095,1.1441,1.1095,1.1181,1102275.0],["1999-12-14",1.1225,1.1268,1.1181,1.1268,471150.0],["1999-12-15",1.1095,1.1181,1.1095,1.1181,47475.0],["1999-12-16",1.0965,1.1615,1.0921,1.1615,71775.0],["1999-12-17",1.1441,1.1441,1.0575,1.0575,92700.0],["1999-12-20",1.0835,1.0921,1.0401,1.0401,26775.0],["1999-12-21",1.0401,1.1095,1.0401,1.0921,21375.0],["1999-12-22",1.0921,1.0921,1.0748,1.0791,23175.0],["1999-12-23",1.0965,1.1095,1.0054,1.0401,57150.0],["1999-12-27",1.0054,1.0228,0.9968,1.0098,45450.0],["1999-12-28",0.9968,1.0141,0.9448,0.9881,74250.0],["1999-12-29",0.9708,0.9838,0.9534,0.9708,88875.0],["1999-12-30",0.9664,0.9794,0.9534,0.9621,24525.0],["1999-12-31",0.9534,0.9794,0.9534,0.9621,35100.0],["2000-01-03",0.9794,0.9881,0.9534,0.9794,44775.0],["2000-01-04",0.9534,0.9621,0.9491,0.9621,40950.0],["2000-01-05",0.9621,1.0054,0.9534,1.0054,42075.0],["2000-01-06",1.0011,1.0054,0.9534,0.9708,26325.0],["2000-01-07",1.0054,1.1441,0.9534,1.1095,68175.0],["2000-01-10",1.1095,1.1268,1.1095,1.1095,15750.0],["2000-01-11",1.1268,1.1268,1.0835,1.0835,15300.0],["2000-01-12",1.0835,1.0921,1.0054,1.0575,26100.0],["2000-01-13",1.0748,1.0748,1.0705,1.0748,4500.0],["2000-01-14",1.0141,1.0748,1.0141,1.0141,7425.0],["2000-01-18",1.0141,1.0401,1.0141,1.0358,42750.0],["2000-01-19",1.0141,1.0835,1.0141,1.0575,12600.0],["2000-01-20",1.1095,1.1095,0.9361,1.0401,126675.0],["2000-01-21",1.0184,1.0488,1.0184,1.0488,21825.0],["2000-01-24",1.0141,1.0748,1.0141,1.0314,76050.0],["2000-01-25",1.0228,1.1008,1.0228,1.0856,72450.0],["2000-01-26",1.0803,1.0977,1.0629,1.0803,42750.0],["2000-01-27",1.089,1.0977,1.0106,1.0106,34875.0],["2000-01-28",0.9845,1.0193,0.9409,0.9496,204300.0],["2000-01-31",0.9671,0.9671,0.9409,0.9409,67275.0],["2000-02-01",0.9496,0.9845,0.9409,0.9583,94950.0],["2000-02-02",0.9671,0.9845,0.9496,0.9671,28350.0],["2000-02-03",0.9932,1.0106,0.9671,1.0106,11475.0],["2000-02-04",0.9932,1.028,0.9932,1.028,45000.0],["2000-02-07",1.0106,1.0977,1.0106,1.0977,513000.0],["2000-02-08",1.1152,1.1152,1.0629,1.089,38250.0],["2000-02-09",1.0977,1.1021,1.0803,1.0803,77625.0],["2000-02-10",1.0803,1.1064,1.0455,1.0977,600750.0],["2000-02-11",1.1064,1.15,1.0803,1.0977,279450.0],["2000-02-14",1.0629,1.1152,1.0629,1.0629,53775.0],["2000-02-15",1.0455,1.0629,1.0455,1.0629,88200.0],["2000-02-16",1.0455,1.076,1.028,1.028,59175.0],["2000-02-17",1.0193,1.0629,1.0193,1.0455,28575.0],["2000-02-18",1.0498,1.0716,1.0455,1.0716,1125.0],["2000-02-22",1.028,1.0324,0.9758,0.9758,31275.0],["2000-02-23",0.9758,0.9758,0.9758,0.9758,5400.0],["2000-02-24",0.9758,0.9758,0.9409,0.9758,42300.0],["2000-02-25",0.9583,0.9758,0.9583,0.9583,7200.0],["2000-02-28",0.9583,0.9627,0.9409,0.9409,47925.0],["2000-02-29",0.9583,1.0106,0.9409,0.9583,54900.0],["2000-03-01",1.0455,1.0977,1.028,1.0803,70425.0],["2000-03-02",1.0803,1.0977,1.0803,1.0803,57825.0],["2000-03-03",1.0803,1.0977,1.0803,1.089,146250.0],["2000-03-06",1.0803,1.0977,1.0803,1.0803,65025.0],["2000-03-07",1.0455,1.0455,0.9583,0.9583,68850.0],["2000-03-08",1.0019,1.028,0.9932,0.9932,21825.0],["2000-03-09",1.0019,1.0455,1.0019,1.0019,9675.0],["2000-03-10",0.9758,1.0106,0.9758,1.0106,13950.0],["2000-03-13",0.9583,0.9932,0.9583,0.9758,14175.0],["2000-03-14",0.9932,1.0455,0.9758,1.028,104400.0],["2000-03-15",1.0193,1.0193,0.9823,1.0019,39375.0],["2000-03-16",1.028,1.0455,1.0019,1.0455,106650.0],["2000-03-17",1.028,1.0455,1.028,1.028,24525.0],["2000-03-20",1.0367,1.0367,0.9758,0.9932,70650.0],["2000-03-21",0.9932,1.015,0.9714,1.015,72450.0],["2000-03-22",0.9845,1.0367,0.9845,1.028,14625.0],["2000-03-23",1.0193,1.0455,0.9409,0.9932,15525.0],["2000-03-24",0.9975,1.028,0.9583,1.0106,10575.0],["2000-03-27",0.9583,0.9583,0.9583,0.9583,20025.0],["2000-03-28",0.967,0.9845,0.9583,0.9801,36450.0],["2000-03-29",0.9779,0.9888,0.9758,0.9758,65925.0],["2000-03-30",0.9845,0.9932,0.9758,0.9845,20925.0],["2000-03-31",0.9758,0.9845,0.9322,0.9322,171675.0],["2000-04-03",0.967,0.9758,0.9496,0.9583,143550.0],["2000-04-04",0.9671,0.9758,0.9061,0.9758,53550.0],["2000-04-05",0.9409,0.9845,0.9235,0.9845,60075.0],["2000-04-06",0.9583,0.9583,0.9235,0.9409,30600.0],["2000-04-07",0.9409,0.9627,0.9235,0.9235,38250.0],["2000-04-10",0.9583,0.9583,0.9235,0.9278,38925.0],["2000-04-11",0.9278,0.9758,0.9061,0.9496,29025.0],["2000-04-12",0.9235,0.967,0.9235,0.9235,54675.0],["2000-04-13",0.9235,0.9409,0.9235,0.9322,118575.0],["2000-04-14",0.9322,0.967,0.9235,0.9235,24975.0],["2000-04-17",0.9278,0.9322,0.9061,0.9148,79425.0],["2000-04-18",0.9061,0.9932,0.8712,0.8974,109125.0],["2000-04-19",0.8974,0.9235,0.8886,0.9235,36225.0],["2000-04-20",0.9235,0.9758,0.8712,0.9671,42075.0],["2000-04-24",0.9671,0.9671,0.8538,0.8538,12150.0],["2000-04-25",0.9061,0.9235,0.9061,0.9235,4725.0],["2000-04-26",0.9466,1.0167,0.9116,1.008,42300.0],["2000-04-27",1.008,1.0167,0.9992,1.008,23850.0],["2000-04-28",0.9729,1.0167,0.9729,1.0167,13950.0],["2000-05-01",0.9817,1.0518,0.9817,1.0518,40500.0],["2000-05-02",1.0606,1.0606,1.0167,1.0167,13500.0],["2000-05-03",0.9817,1.008,0.9642,0.9642,21825.0],["2000-05-04",1.0343,1.0343,0.9642,0.9642,6075.0],["2000-05-05",1.0255,1.0693,0.9817,1.0167,146700.0],["2000-05-08",1.0167,1.0167,1.008,1.008,1800.0],["2000-05-09",1.0058,1.0058,0.9948,0.9948,14850.0],["2000-05-10",0.9729,0.9992,0.9729,0.9992,36450.0],["2000-05-11",0.9642,0.9642,0.9642,0.9642,5175.0],["2000-05-12",1.0167,1.0693,1.0167,1.0693,95850.0],["2000-05-15",0.9992,1.0255,0.9992,1.0255,47250.0],["2000-05-16",1.065,1.0693,1.0343,1.0343,16425.0],["2000-05-17",1.0606,1.0606,1.0255,1.0518,17775.0],["2000-05-18",1.0299,1.0606,1.0277,1.043,188550.0],["2000-05-19",1.0167,1.0299,0.9992,1.0167,10350.0],["2000-05-22",1.0343,1.0343,0.9291,1.0167,29025.0],["2000-05-23",0.9598,1.0255,0.9598,0.9817,118125.0],["2000-05-24",0.9401,1.0168,0.9401,0.9817,54450.0],["2000-05-25",1.0518,1.0518,0.9729,1.0518,4725.0],["2000-05-26",0.9817,1.0606,0.9729,1.0606,22950.0],["2000-05-30",1.043,1.0606,1.0343,1.0518,38025.0],["2000-05-31",1.0168,1.0606,1.0168,1.0606,44550.0],["2000-06-01",1.0606,1.1395,1.0606,1.1219,38700.0],["2000-06-02",1.1219,1.1482,1.1044,1.1044,27000.0],["2000-06-05",1.0869,1.0869,1.0869,1.0869,1125.0],["2000-06-06",1.1,1.1,1.0518,1.0518,28800.0],["2000-06-07",1.0474,1.0869,1.0474,1.0518,5850.0],["2000-06-08",1.0518,1.1132,1.0518,1.1132,9000.0],["2000-06-09",1.0343,1.1219,1.0343,1.1219,17325.0],["2000-06-12",1.0167,1.1132,1.0167,1.0869,27900.0],["2000-06-13",1.0956,1.1044,1.0869,1.0869,10575.0],["2000-06-14",1.0869,1.0869,1.0869,1.0869,6300.0],["2000-06-15",1.1044,1.1044,1.0518,1.0518,14175.0],["2000-06-16",1.0956,1.1219,1.0956,1.1175,82350.0],["2000-06-19",1.0606,1.1132,0.9729,1.0343,41175.0],["2000-06-20",0.9992,0.9992,0.9729,0.9817,17550.0],["2000-06-21",0.9729,0.9905,0.9642,0.9642,27225.0],["2000-06-22",0.9642,0.9729,0.9291,0.9554,72000.0],["2000-06-23",0.951,0.9817,0.9379,0.9466,32850.0],["2000-06-26",0.9554,0.9642,0.9554,0.9642,21150.0],["2000-06-27",0.9729,1.0409,0.9554,1.0387,22950.0],["2000-06-28",1.0343,1.0343,0.9642,0.9729,10350.0],["2000-06-29",0.9642,1.0343,0.9466,0.9642,45000.0],["2000-06-30",1.0211,1.0211,0.9642,0.9642,57600.0],["2000-07-03",0.9992,1.0167,0.9642,0.9729,53325.0],["2000-07-05",0.9905,1.0343,0.9642,0.9992,92475.0],["2000-07-06",0.9817,1.0255,0.9817,1.008,29925.0],["2000-07-07",1.008,1.008,0.9642,0.9817,28125.0],["2000-07-10",0.9817,0.9817,0.9642,0.9642,11925.0],["2000-07-11",0.9642,0.9992,0.9642,0.9685,21600.0],["2000-07-12",0.9685,0.9685,0.9685,0.9685,4950.0],["2000-07-13",1.008,1.008,0.9642,0.9992,9450.0],["2000-07-14",0.9729,0.9992,0.9729,0.9992,8550.0],["2000-07-17",0.9817,0.9817,0.9466,0.9466,18675.0],["2000-07-18",0.9817,0.9883,0.9554,0.9817,24075.0],["2000-07-19",0.9817,0.9817,0.9466,0.9466,13725.0],["2000-07-20",0.9291,0.9291,0.9116,0.9116,11250.0],["2000-07-21",0.9773,0.9773,0.9291,0.9291,3600.0],["2000-07-24",0.9729,0.9729,0.9291,0.9466,23175.0],["2000-07-25",0.9291,0.9335,0.9291,0.9335,7650.0],["2000-07-26",0.9259,0.9435,0.9259,0.9435,15525.0],["2000-07-27",0.9612,0.9876,0.9612,0.9876,33075.0],["2000-07-28",0.9568,1.0229,0.9568,0.9986,57375.0],["2000-07-31",0.9986,1.0317,0.9964,1.0185,44100.0],["2000-08-01",1.0053,1.0185,0.9964,1.0009,24975.0],["2000-08-02",1.0141,1.0141,0.9788,1.0053,3375.0],["2000-08-03",0.9964,1.0361,0.9964,1.0317,23175.0],["2000-08-04",0.9876,1.0449,0.9788,1.0229,34425.0],["2000-08-07",1.0427,1.1287,1.0405,1.1287,84150.0],["2000-08-08",1.1243,1.1464,1.1199,1.1464,46350.0],["2000-08-09",1.0979,1.1464,1.0846,1.1464,44325.0],["2000-08-10",1.1463,1.2081,1.1463,1.2081,28125.0],["2000-08-11",1.2169,1.2698,1.1816,1.2522,77400.0],["2000-08-14",1.2676,1.2698,1.164,1.2081,132525.0],["2000-08-15",1.1596,1.2169,1.1596,1.1816,41400.0],["2000-08-16",1.1552,1.1816,1.1552,1.1728,12150.0],["2000-08-17",1.1552,1.1552,1.0317,1.0405,113850.0],["2000-08-18",1.0494,1.0494,1.0229,1.0494,32850.0],["2000-08-21",1.0229,1.0582,1.0229,1.0494,40050.0],["2000-08-22",1.0934,1.0934,1.0494,1.0934,31950.0],["2000-08-23",1.089,1.0934,1.0846,1.0934,16200.0],["2000-08-24",1.0758,1.0758,1.0405,1.0405,9675.0],["2000-08-25",1.0494,1.0934,1.0494,1.067,12375.0],["2000-08-28",1.1111,1.1111,1.0317,1.0405,45900.0],["2000-08-29",1.1287,1.1287,1.0846,1.0846,3825.0],["2000-08-30",1.1287,1.1552,1.1287,1.1552,31500.0],["2000-08-31",1.1552,1.2081,1.1375,1.1993,153000.0],["2000-09-01",1.1993,1.1993,1.1287,1.1464,19575.0],["2000-09-05",1.1464,1.1464,1.1287,1.1464,15975.0],["2000-09-06",1.1463,1.1993,1.1463,1.1816,15300.0],["2000-09-07",1.1375,1.1552,1.1287,1.1552,22275.0],["2000-09-08",1.1463,1.1904,1.1287,1.164,16650.0],["2000-09-11",1.186,1.2081,1.186,1.1993,36450.0],["2000-09-12",1.1993,1.1993,1.1552,1.1552,45000.0],["2000-09-13",1.1552,1.164,1.1552,1.1552,9900.0],["2000-09-14",1.1904,1.1904,1.1816,1.1816,62325.0],["2000-09-15",1.1287,1.1904,1.1023,1.1133,78300.0],["2000-09-18",1.1023,1.1111,1.1023,1.1111,8100.0],["2000-09-19",1.1287,1.164,1.0846,1.1375,22725.0],["2000-09-20",1.1287,1.164,1.1287,1.164,8100.0],["2000-09-21",1.1508,1.1816,1.1508,1.1816,6750.0],["2000-09-22",1.1816,1.1816,1.1287,1.1375,16425.0],["2000-09-25",1.1728,1.1816,1.1287,1.1287,21600.0],["2000-09-26",1.1023,1.1199,1.0934,1.1023,21375.0],["2000-09-27",1.1023,1.1287,1.1023,1.1199,19575.0],["2000-09-28",1.1287,1.1375,1.1287,1.1287,60300.0],["2000-09-29",1.1375,1.1816,1.1199,1.1816,28575.0],["2000-10-02",1.1552,1.2081,1.1287,1.1993,146475.0],["2000-10-03",1.164,1.1816,1.1287,1.1552,8550.0],["2000-10-04",1.1464,1.1993,1.1464,1.1993,4275.0],["2000-10-05",1.164,1.1993,1.164,1.1993,1125.0],["2000-10-06",1.1904,1.1993,1.1287,1.1287,19125.0],["2000-10-09",1.1287,1.1816,1.1111,1.1816,5850.0],["2000-10-10",1.164,1.1728,1.1199,1.1199,4725.0],["2000-10-11",1.1023,1.1023,1.0934,1.0934,9450.0],["2000-10-12",1.0934,1.1287,1.0758,1.0758,85500.0],["2000-10-13",1.1067,1.1111,1.0582,1.0979,15525.0],["2000-10-16",1.0582,1.1023,1.0582,1.0582,25875.0],["2000-10-17",1.0582,1.0582,1.0405,1.0405,5850.0],["2000-10-18",1.0427,1.0582,1.0317,1.0317,47700.0],["2000-10-19",1.0582,1.0758,1.0229,1.0538,32175.0],["2000-10-20",1.0582,1.067,1.0494,1.067,21600.0],["2000-10-23",1.0405,1.0494,1.0229,1.0229,78750.0],["2000-10-24",1.0273,1.0405,1.0229,1.0229,13725.0],["2000-10-25",1.0286,1.0552,1.0108,1.0108,34650.0],["2000-10-26",1.0108,1.0131,1.002,1.002,18225.0],["2000-10-27",1.064,1.064,1.0197,1.064,9675.0],["2000-10-30",1.0108,1.064,1.0108,1.0197,40500.0],["2000-10-31",1.0197,1.0552,1.0108,1.0552,21375.0],["2000-11-01",1.0131,1.064,1.0108,1.0574,12600.0],["2000-11-02",1.0574,1.0618,1.0197,1.0552,41400.0],["2000-11-03",1.0219,1.064,1.002,1.002,38025.0],["2000-11-06",1.002,1.0463,0.9931,0.9931,74925.0],["2000-11-07",1.0463,1.0463,0.9842,1.0374,12150.0],["2000-11-08",1.002,1.0419,1.002,1.0197,27225.0],["2000-11-09",1.0197,1.0197,1.0197,1.0197,0.0],["2000-11-10",1.0286,1.0618,1.0108,1.0374,123525.0],["2000-11-13",1.0286,1.0773,1.002,1.064,20250.0],["2000-11-14",1.0596,1.0818,1.0153,1.064,41400.0],["2000-11-15",1.0308,1.0995,1.0108,1.0995,213750.0],["2000-11-16",1.1172,1.1261,1.0818,1.0818,66150.0],["2000-11-17",1.1283,1.2059,1.064,1.2059,90000.0],["2000-11-20",1.1616,1.1704,1.1616,1.1704,24525.0],["2000-11-21",1.135,1.1527,1.135,1.135,42300.0],["2000-11-22",1.135,1.2236,1.135,1.2236,24750.0],["2000-11-24",1.2325,1.2414,1.2325,1.2414,8325.0],["2000-11-27",1.1704,1.2059,1.1704,1.2059,32400.0],["2000-11-28",1.1882,1.2059,0.9931,0.9931,248625.0],["2000-11-29",1.0197,1.135,1.0197,1.1328,36225.0],["2000-11-30",1.0995,1.135,1.0995,1.135,15300.0],["2000-12-01",1.1217,1.1527,1.0818,1.135,30150.0],["2000-12-04",1.135,1.2126,1.135,1.2059,162675.0],["2000-12-05",1.166,1.2768,1.1616,1.2768,46575.0],["2000-12-06",1.248,1.2768,1.2281,1.2325,8100.0],["2000-12-07",1.2192,1.3212,1.2192,1.3212,64350.0],["2000-12-08",1.3478,1.4719,1.3478,1.4187,123300.0],["2000-12-11",1.4187,1.4276,1.3522,1.4276,110025.0],["2000-12-12",1.4032,1.4187,1.401,1.401,48825.0],["2000-12-13",1.401,1.401,1.3478,1.3567,13725.0],["2000-12-14",1.3478,1.401,1.3478,1.401,9450.0],["2000-12-15",1.3966,1.4143,1.3966,1.401,42525.0],["2000-12-18",1.3566,1.3566,1.2591,1.3478,21825.0],["2000-12-19",1.2591,1.3522,1.2591,1.2768,28800.0],["2000-12-20",1.2591,1.2591,1.135,1.135,17550.0],["2000-12-21",1.135,1.1882,1.135,1.1882,25875.0],["2000-12-22",1.217,1.2591,1.2015,1.2591,14850.0],["2000-12-26",1.3123,1.33,1.2591,1.2591,13725.0],["2000-12-27",1.2768,1.2768,1.2414,1.2768,7875.0],["2000-12-28",1.3079,1.3123,1.2591,1.3123,28125.0],["2000-12-29",1.2946,1.3478,1.2414,1.2857,40500.0],["2001-01-02",1.2414,1.3101,1.2325,1.2325,15750.0],["2001-01-03",1.3034,1.3478,1.2946,1.3478,52200.0],["2001-01-04",1.3212,1.8443,1.3212,1.7823,228150.0],["2001-01-05",1.6071,1.6138,1.4542,1.4897,60075.0],["2001-01-08",1.514,1.514,1.4453,1.4808,17550.0],["2001-01-09",1.3833,1.4187,1.3655,1.3655,33300.0],["2001-01-10",1.3655,1.4187,1.3655,1.4187,8325.0],["2001-01-11",1.3677,1.4874,1.3655,1.4365,16875.0],["2001-01-12",1.4276,1.4542,1.4187,1.4542,16650.0],["2001-01-16",1.3833,1.4365,1.3655,1.4187,17325.0],["2001-01-17",1.4453,1.4719,1.3389,1.4719,17550.0],["2001-01-18",1.4631,1.4631,1.3744,1.4187,23850.0],["2001-01-19",1.3833,1.4143,1.2946,1.3212,6525.0],["2001-01-22",1.3034,1.4187,1.3034,1.4187,14175.0],["2001-01-23",1.4143,1.4187,1.401,1.4187,18675.0],["2001-01-24",1.3655,1.4099,1.3478,1.3833,4725.0],["2001-01-25",1.4099,1.4143,1.3389,1.3389,3375.0],["2001-01-26",1.3744,1.3744,1.3744,1.3744,675.0],["2001-01-29",1.3801,1.4201,1.3801,1.3979,8325.0],["2001-01-30",1.4246,1.4246,1.3534,1.3534,6300.0],["2001-01-31",1.4068,1.4246,1.3356,1.3801,15300.0],["2001-02-01",1.3356,1.3534,1.3222,1.3289,4950.0],["2001-02-02",1.3356,1.3801,1.3178,1.3178,7200.0],["2001-02-05",1.3222,1.3356,1.2643,1.2643,10575.0],["2001-02-06",1.2666,1.3178,1.2643,1.3178,10800.0],["2001-02-07",1.3356,1.3445,1.3222,1.3267,7425.0],["2001-02-08",1.3534,1.3534,1.2732,1.2821,4275.0],["2001-02-09",1.2821,1.2821,1.2732,1.2777,28350.0],["2001-02-12",1.2821,1.3178,1.2821,1.3178,17325.0],["2001-02-13",1.3178,1.3534,1.1397,1.1619,59400.0],["2001-02-14",1.2465,1.3712,1.2109,1.3534,46125.0],["2001-02-15",1.3712,1.389,1.3445,1.3801,15750.0],["2001-02-16",1.3779,1.4068,1.3779,1.3801,31500.0],["2001-02-20",1.4068,1.4157,1.389,1.4068,26775.0],["2001-02-21",1.389,1.4068,1.389,1.389,8550.0],["2001-02-22",1.3801,1.389,1.3267,1.3356,28575.0],["2001-02-23",1.3178,1.389,1.2999,1.3801,24750.0],["2001-02-26",1.389,1.389,1.3267,1.3267,5175.0],["2001-02-27",1.3089,1.3089,1.3089,1.3089,1125.0],["2001-02-28",1.34,1.34,1.251,1.291,56925.0],["2001-03-01",1.251,1.2955,1.251,1.2955,7200.0],["2001-03-02",1.2465,1.3267,1.2465,1.3267,4950.0],["2001-03-05",1.3356,1.3934,1.3267,1.3267,31500.0],["2001-03-06",1.4023,1.4068,1.3356,1.3356,18225.0],["2001-03-07",1.3356,1.4068,1.3356,1.3356,37575.0],["2001-03-08",1.3712,1.3712,1.3222,1.3534,12825.0],["2001-03-09",1.3534,1.3623,1.3089,1.3178,17550.0],["2001-03-12",1.3178,1.3756,1.291,1.291,11475.0],["2001-03-13",1.2821,1.389,1.2821,1.389,28125.0],["2001-03-14",1.389,1.4068,1.3534,1.3534,16425.0],["2001-03-15",1.3356,1.389,1.3356,1.3445,70650.0],["2001-03-16",1.3534,1.3534,1.2999,1.3267,46350.0],["2001-03-19",1.2999,1.3623,1.2999,1.3623,12150.0],["2001-03-20",1.3801,1.389,1.2999,1.3178,6975.0],["2001-03-21",1.3178,1.3289,1.2732,1.2732,8775.0],["2001-03-22",1.2732,1.2821,1.2465,1.2821,43425.0],["2001-03-23",1.2732,1.3534,1.2732,1.3534,6750.0],["2001-03-26",1.3534,1.3534,1.3311,1.3534,3150.0],["2001-03-27",1.3267,1.389,1.3267,1.3712,12150.0],["2001-03-28",1.3712,1.389,1.3178,1.3178,12375.0],["2001-03-29",1.389,1.4068,1.389,1.4068,2925.0],["2001-03-30",1.3178,1.4068,1.2821,1.4068,73575.0],["2001-04-02",1.3712,1.4246,1.3712,1.4246,30825.0],["2001-04-03",1.2999,1.4068,1.2999,1.3534,105075.0],["2001-04-04",1.3534,1.389,1.3,1.389,35325.0],["2001-04-05",1.389,1.4246,1.2732,1.4246,43875.0],["2001-04-06",1.3801,1.389,1.2821,1.2821,22950.0],["2001-04-09",1.3178,1.3178,1.2821,1.2964,7200.0],["2001-04-10",1.3434,1.3534,1.2636,1.3363,6750.0],["2001-04-11",1.2636,1.3178,1.2636,1.2821,35550.0],["2001-04-12",1.265,1.265,1.2565,1.2565,1125.0],["2001-04-16",1.2821,1.3178,1.2821,1.3178,13950.0],["2001-04-17",1.3178,1.3178,1.285,1.3178,6525.0],["2001-04-18",1.2964,1.3534,1.2935,1.3377,13950.0],["2001-04-19",1.3306,1.3719,1.285,1.3719,6075.0],["2001-04-20",1.3705,1.3705,1.285,1.3434,10575.0],["2001-04-23",1.285,1.3135,1.285,1.2878,30375.0],["2001-04-24",1.2893,1.3534,1.2893,1.3534,11025.0],["2001-04-25",1.2964,1.4104,1.2964,1.4104,37800.0],["2001-04-26",1.3961,1.429,1.3803,1.3803,37800.0],["2001-04-27",1.4232,1.4304,1.2902,1.3703,45225.0],["2001-04-30",1.3059,1.3303,1.3059,1.3102,20250.0],["2001-05-01",1.3403,1.3403,1.2888,1.2945,46800.0],["2001-05-02",1.2945,1.3102,1.2945,1.3016,16650.0],["2001-05-03",1.3016,1.3489,1.3016,1.3489,22500.0],["2001-05-04",1.3574,1.3846,1.3574,1.3589,17775.0],["2001-05-07",1.3589,1.4018,1.3517,1.3517,16200.0],["2001-05-08",1.3589,1.3589,1.3589,1.3589,2475.0],["2001-05-09",1.3932,1.3932,1.3932,1.3932,2475.0],["2001-05-10",1.3589,1.3589,1.3245,1.3403,6525.0],["2001-05-11",1.3388,1.3474,1.3388,1.3474,6750.0],["2001-05-14",1.3574,1.3632,1.3574,1.3617,18225.0],["2001-05-15",1.3932,1.4304,1.3932,1.4232,38700.0],["2001-05-16",1.4232,1.4661,1.4161,1.429,30375.0],["2001-05-17",1.4232,1.4433,1.4232,1.4304,46800.0],["2001-05-18",1.4161,1.5019,1.3817,1.4704,61875.0],["2001-05-21",1.499,1.5534,1.4404,1.5534,242775.0],["2001-05-22",1.5162,1.6092,1.5162,1.5877,51075.0],["2001-05-23",1.582,1.6092,1.5691,1.6092,29025.0],["2001-05-24",1.6092,1.6235,1.6049,1.6192,58500.0],["2001-05-25",1.6192,1.6449,1.5377,1.5591,23625.0],["2001-05-29",1.5362,1.5734,1.4976,1.4976,13950.0],["2001-05-30",1.4876,1.5305,1.4461,1.449,34200.0],["2001-05-31",1.4404,1.5019,1.3231,1.356,19800.0],["2001-06-01",1.4919,1.4919,1.3674,1.4146,5850.0],["2001-06-04",1.4018,1.4733,1.4018,1.4104,12600.0],["2001-06-05",1.3374,1.4633,1.3374,1.3803,11250.0],["2001-06-06",1.4876,1.5019,1.3889,1.3889,3825.0],["2001-06-07",1.3961,1.5162,1.3961,1.5019,9450.0],["2001-06-08",1.5162,1.5162,1.4089,1.4104,7200.0],["2001-06-11",1.5005,1.5005,1.4461,1.4905,24525.0],["2001-06-12",1.459,1.5005,1.4404,1.4604,27675.0],["2001-06-13",1.4375,1.5005,1.4375,1.4647,19350.0],["2001-06-14",1.4604,1.5019,1.4604,1.4733,6300.0],["2001-06-15",1.4318,1.5019,1.4318,1.4776,62100.0],["2001-06-18",1.4375,1.4833,1.4375,1.4833,1800.0],["2001-06-19",1.4733,1.4733,1.4375,1.449,15075.0],["2001-06-20",1.459,1.4719,1.4375,1.4704,10575.0],["2001-06-21",1.4804,1.4804,1.4447,1.4447,19350.0],["2001-06-22",1.4447,1.4704,1.4318,1.4318,22950.0],["2001-06-25",1.4347,1.4618,1.429,1.4347,37575.0],["2001-06-26",1.4332,1.4576,1.4304,1.4375,42750.0],["2001-06-27",1.4361,1.4433,1.4347,1.4375,16425.0],["2001-06-28",1.4375,1.4604,1.4318,1.4518,63000.0],["2001-06-29",1.4518,1.5219,1.4304,1.5019,55350.0],["2001-07-02",1.5005,1.5806,1.5005,1.5734,70425.0],["2001-07-03",1.5033,1.5648,1.5019,1.5019,5625.0],["2001-07-05",1.5591,1.5591,1.4304,1.4633,10575.0],["2001-07-06",1.429,1.4876,1.4204,1.4847,15075.0],["2001-07-09",1.4018,1.4447,1.4018,1.4447,11025.0],["2001-07-10",1.4161,1.4504,1.4089,1.4089,15525.0],["2001-07-11",1.4089,1.4518,1.4089,1.4447,11700.0],["2001-07-12",1.4447,1.4447,1.4061,1.4218,14625.0],["2001-07-13",1.4218,1.4218,1.4089,1.4089,6975.0],["2001-07-16",1.4218,1.4504,1.4175,1.4504,6750.0],["2001-07-17",1.449,1.4518,1.4175,1.4404,19575.0],["2001-07-18",1.4447,1.449,1.4175,1.4304,7875.0],["2001-07-19",1.4304,1.449,1.4304,1.4318,7200.0],["2001-07-20",1.4261,1.4433,1.4089,1.4433,32625.0],["2001-07-23",1.4433,1.4433,1.4018,1.4089,18900.0],["2001-07-24",1.4304,1.4304,1.4161,1.4161,41625.0],["2001-07-25",1.3961,1.4304,1.3875,1.4132,62100.0],["2001-07-26",1.3946,1.4261,1.3946,1.4046,9225.0],["2001-07-27",1.4392,1.5529,1.4392,1.5529,33975.0],["2001-07-30",1.5327,1.5327,1.4248,1.4608,11700.0],["2001-07-31",1.5356,1.5356,1.4392,1.4406,3825.0],["2001-08-01",1.4392,1.5457,1.4392,1.5399,14175.0],["2001-08-02",1.4507,1.4823,1.4492,1.4492,7425.0],["2001-08-03",1.4392,1.4881,1.419,1.4881,7650.0],["2001-08-06",1.4176,1.4464,1.4118,1.4392,22050.0],["2001-08-07",1.432,1.468,1.432,1.468,11700.0],["2001-08-08",1.468,1.4809,1.4392,1.4392,9000.0],["2001-08-09",1.4392,1.5183,1.4147,1.5183,14625.0],["2001-08-10",1.432,1.5083,1.4147,1.478,11925.0],["2001-08-13",1.478,1.5155,1.4133,1.5111,6075.0],["2001-08-14",1.5183,1.5471,1.4636,1.4636,14850.0],["2001-08-15",1.5298,1.5298,1.4464,1.5255,4050.0],["2001-08-16",1.4464,1.5183,1.4464,1.5183,2250.0],["2001-08-17",1.5183,1.6162,1.5183,1.6018,132975.0],["2001-08-20",1.5831,1.727,1.5831,1.7184,122625.0],["2001-08-21",1.7141,1.7414,1.6306,1.6306,22050.0],["2001-08-22",1.6263,1.691,1.6263,1.6795,37125.0],["2001-08-23",1.6795,1.6896,1.6392,1.6551,53325.0],["2001-08-24",1.6551,1.7126,1.6551,1.7126,47025.0],["2001-08-27",1.7198,1.7227,1.6421,1.7227,35550.0],["2001-08-28",1.645,1.6982,1.645,1.6536,13500.0],["2001-08-29",1.6982,1.6982,1.5543,1.5543,22725.0],["2001-08-30",1.5831,1.6119,1.5788,1.5788,22725.0],["2001-08-31",1.6191,1.6263,1.5284,1.6119,16650.0],["2001-09-04",1.6119,1.6263,1.5759,1.5845,61650.0],["2001-09-05",1.5773,1.6047,1.5629,1.5831,13500.0],["2001-09-06",1.5759,1.6047,1.5759,1.5759,94950.0],["2001-09-07",1.5773,1.5831,1.5284,1.5759,75825.0],["2001-09-10",1.5701,1.5759,1.5687,1.5759,64800.0],["2001-09-17",1.5687,1.6551,1.5687,1.6392,52200.0],["2001-09-18",1.6176,1.6651,1.5888,1.6291,12150.0],["2001-09-19",1.5629,1.6335,1.5615,1.6119,20700.0],["2001-09-20",1.5687,1.6306,1.5543,1.5989,34200.0],["2001-09-21",1.5701,1.5759,1.5011,1.5039,50175.0],["2001-09-24",1.5615,1.5759,1.5039,1.5068,11925.0],["2001-09-25",1.5399,1.5759,1.4536,1.4536,49500.0],["2001-09-26",1.5414,1.5658,1.4521,1.4895,60975.0],["2001-09-27",1.5111,1.5471,1.5083,1.5471,48600.0],["2001-09-28",1.5471,1.5759,1.4406,1.4406,115425.0],["2001-10-01",1.4708,1.4824,1.432,1.4478,28575.0],["2001-10-02",1.455,1.4737,1.4392,1.4737,3600.0],["2001-10-03",1.4478,1.4752,1.4478,1.4752,2925.0],["2001-10-04",1.4723,1.5716,1.4564,1.5716,32175.0],["2001-10-05",1.5255,1.5759,1.5212,1.5759,29250.0],["2001-10-08",1.5255,1.5514,1.4967,1.5514,3150.0],["2001-10-09",1.5385,1.5529,1.4392,1.4392,25650.0],["2001-10-10",1.4967,1.4967,1.396,1.396,17550.0],["2001-10-11",1.4046,1.4392,1.4032,1.4262,17100.0],["2001-10-12",1.419,1.4881,1.419,1.4881,4500.0],["2001-10-15",1.4392,1.4824,1.396,1.4032,38700.0],["2001-10-16",1.4032,1.4536,1.4032,1.4377,11925.0],["2001-10-17",1.4392,1.4536,1.4075,1.4075,42075.0],["2001-10-18",1.4161,1.4248,1.396,1.4003,21150.0],["2001-10-19",1.396,1.4176,1.396,1.4003,8325.0],["2001-10-22",1.432,1.4464,1.4032,1.4176,12375.0],["2001-10-23",1.4205,1.4248,1.4118,1.4248,26100.0],["2001-10-24",1.4248,1.432,1.4018,1.4018,8775.0],["2001-10-25",1.4018,1.4248,1.3989,1.4248,69075.0],["2001-10-26",1.4248,1.4248,1.4046,1.4248,36900.0],["2001-10-29",1.4262,1.4335,1.4262,1.4262,7875.0],["2001-10-30",1.4118,1.4335,1.4118,1.4118,6525.0],["2001-10-31",1.4335,1.4335,1.4146,1.4262,31950.0],["2001-11-01",1.4335,1.448,1.4277,1.448,37125.0],["2001-11-02",1.4465,1.4769,1.4465,1.4769,10125.0],["2001-11-05",1.4494,1.571,1.4479,1.5696,55125.0],["2001-11-06",1.5261,1.5696,1.4856,1.5348,11025.0],["2001-11-07",1.5493,1.5493,1.5146,1.5146,4275.0],["2001-11-08",1.5059,1.5319,1.4624,1.5319,15300.0],["2001-11-09",1.5464,1.5464,1.4856,1.4957,4950.0],["2001-11-12",1.5565,1.5855,1.5493,1.5493,1800.0],["2001-11-13",1.5565,1.5638,1.5131,1.5276,20475.0],["2001-11-14",1.5638,1.5638,1.5638,1.5638,1125.0],["2001-11-15",1.5088,1.571,1.5059,1.5059,18675.0],["2001-11-16",1.571,1.5855,1.5493,1.5493,88200.0],["2001-11-19",1.5855,1.5855,1.4508,1.5855,39375.0],["2001-11-20",1.5232,1.5638,1.5059,1.5565,13500.0],["2001-11-21",1.4986,1.5638,1.4523,1.4986,9000.0],["2001-11-23",1.5638,1.5638,1.5146,1.5146,2025.0],["2001-11-26",1.5638,1.6796,1.4624,1.6289,147150.0],["2001-11-27",1.571,1.6,1.5276,1.5927,32175.0],["2001-11-28",1.5276,1.5913,1.5276,1.5508,21150.0],["2001-11-29",1.5638,1.5927,1.5537,1.5927,19575.0],["2001-11-30",1.5855,1.6072,1.5638,1.5638,40950.0],["2001-12-03",1.5276,1.5638,1.5276,1.5421,15075.0],["2001-12-04",1.5421,1.5638,1.5421,1.5638,4275.0],["2001-12-05",1.5638,1.5927,1.5479,1.5508,13950.0],["2001-12-06",1.5623,1.5725,1.5421,1.5725,13275.0],["2001-12-07",1.5348,1.5725,1.5348,1.5725,5400.0],["2001-12-10",1.5348,1.5348,1.5203,1.5305,15750.0],["2001-12-11",1.5493,1.5855,1.5348,1.5855,10125.0],["2001-12-12",1.5855,1.5913,1.5855,1.5913,3375.0],["2001-12-13",1.545,1.5927,1.545,1.5913,20025.0],["2001-12-14",1.571,1.5898,1.5565,1.5898,20475.0],["2001-12-17",1.5898,1.6217,1.5681,1.6145,10125.0],["2001-12-18",1.5493,1.6217,1.5493,1.5956,36450.0],["2001-12-19",1.6145,1.6217,1.571,1.5855,17325.0],["2001-12-20",1.571,1.6391,1.571,1.6391,15525.0],["2001-12-21",1.571,1.6362,1.571,1.626,112950.0],["2001-12-24",1.626,1.6362,1.6145,1.6362,2925.0],["2001-12-26",1.6362,1.7013,1.6014,1.7013,19575.0],["2001-12-27",1.7057,1.7289,1.6608,1.7173,13725.0],["2001-12-28",1.6651,1.7231,1.6651,1.7231,15750.0],["2001-12-31",1.6883,1.7216,1.6565,1.6565,12600.0],["2002-01-02",1.7086,1.7086,1.6203,1.655,17325.0],["2002-01-03",1.655,1.7013,1.6507,1.6941,19350.0],["2002-01-04",1.6941,1.7448,1.6941,1.7303,62100.0],["2002-01-07",1.7289,1.7289,1.6434,1.6434,11025.0],["2002-01-08",1.6521,1.6796,1.6434,1.6796,13275.0],["2002-01-09",1.6362,1.7202,1.6275,1.6275,9675.0],["2002-01-10",1.6217,1.6304,1.6217,1.6304,30825.0],["2002-01-11",1.6072,1.6362,1.6072,1.6145,9225.0],["2002-01-14",1.6333,1.6333,1.5899,1.6,40275.0],["2002-01-15",1.6072,1.6289,1.6058,1.6072,31050.0],["2002-01-16",1.6145,1.6463,1.5927,1.6217,12375.0],["2002-01-17",1.6434,1.6651,1.6434,1.6651,7200.0],["2002-01-18",1.6579,1.6651,1.5927,1.5927,21375.0],["2002-01-22",1.6217,1.642,1.6,1.6,6975.0],["2002-01-23",1.5927,1.613,1.5927,1.6101,19800.0],["2002-01-24",1.5985,1.626,1.5985,1.626,13500.0],["2002-01-25",1.6087,1.6203,1.6058,1.6101,39825.0],["2002-01-28",1.6188,1.6391,1.6101,1.6391,13500.0],["2002-01-29",1.6478,1.6536,1.6231,1.6231,33750.0],["2002-01-30",1.6245,1.6769,1.6216,1.6726,50400.0],["2002-01-31",1.6245,1.6886,1.6245,1.6726,24975.0],["2002-02-01",1.6886,1.7104,1.6609,1.6959,41850.0],["2002-02-04",1.6959,1.7264,1.6959,1.7046,23175.0],["2002-02-05",1.7279,1.7279,1.7017,1.7162,24750.0],["2002-02-06",1.709,1.709,1.6959,1.6959,34875.0],["2002-02-07",1.7031,1.7395,1.6886,1.725,38925.0],["2002-02-08",1.7264,1.7497,1.7075,1.7424,39375.0],["2002-02-11",1.7075,1.7468,1.7075,1.7468,39375.0],["2002-02-12",1.7424,1.7759,1.7381,1.7745,34650.0],["2002-02-13",1.7191,1.773,1.7191,1.773,44775.0],["2002-02-14",1.7293,1.7701,1.7104,1.7133,10800.0],["2002-02-15",1.7148,1.7293,1.6959,1.7293,29700.0],["2002-02-19",1.7046,1.7468,1.6959,1.7293,17550.0],["2002-02-20",1.7468,1.7555,1.7075,1.7555,31050.0],["2002-02-21",1.7031,1.7468,1.7031,1.7322,23400.0],["2002-02-22",1.725,1.7468,1.7191,1.7468,16875.0],["2002-02-25",1.7439,1.7439,1.7031,1.7104,9225.0],["2002-02-26",1.7264,1.7584,1.7264,1.7526,16200.0],["2002-02-27",1.7483,1.7584,1.7468,1.7468,13050.0],["2002-02-28",1.7584,1.7599,1.7177,1.7177,11700.0],["2002-03-01",1.7177,1.7584,1.7031,1.7555,16875.0],["2002-03-04",1.7104,1.7293,1.7104,1.7221,88875.0],["2002-03-05",1.7468,1.7817,1.7264,1.7555,35100.0],["2002-03-06",1.7322,1.7817,1.7104,1.7322,30600.0],["2002-03-07",1.7468,1.7468,1.7177,1.7439,7875.0],["2002-03-08",1.7366,1.7381,1.7104,1.7293,9000.0],["2002-03-11",1.6929,1.725,1.6915,1.7031,21150.0],["2002-03-12",1.706,1.7119,1.6988,1.6988,11925.0],["2002-03-13",1.7031,1.7235,1.7031,1.7031,5625.0],["2002-03-14",1.7235,1.7468,1.7002,1.7395,8325.0],["2002-03-15",1.7191,1.7788,1.7177,1.7497,71325.0],["2002-03-18",1.7686,1.7788,1.7497,1.7788,15750.0],["2002-03-19",1.7526,1.8079,1.7526,1.7788,20025.0],["2002-03-20",1.7861,1.8516,1.757,1.8516,20700.0],["2002-03-21",1.8414,1.8633,1.8007,1.8414,56925.0],["2002-03-22",1.8443,1.8443,1.805,1.805,32625.0],["2002-03-25",1.8429,1.8429,1.7526,1.7686,37350.0],["2002-03-26",1.725,1.7759,1.7104,1.7759,36675.0],["2002-03-27",1.7963,1.7963,1.7686,1.7686,3150.0],["2002-03-28",1.7832,1.7832,1.7177,1.725,32400.0],["2002-04-01",1.7322,1.7555,1.7177,1.7541,24975.0],["2002-04-02",1.7424,1.7832,1.7424,1.7686,9450.0],["2002-04-03",1.7832,1.7832,1.7395,1.7395,27450.0],["2002-04-04",1.7526,1.7526,1.7221,1.7468,14400.0],["2002-04-05",1.7628,1.9331,1.7395,1.9069,99450.0],["2002-04-08",1.8924,1.9462,1.8924,1.9419,45450.0],["2002-04-09",1.9506,1.9797,1.9288,1.9782,12600.0],["2002-04-10",1.9651,1.9695,1.8341,1.8341,60525.0],["2002-04-11",1.9026,1.9026,1.856,1.856,24975.0],["2002-04-12",1.8458,1.936,1.7599,1.936,97425.0],["2002-04-15",1.9215,1.9288,1.8589,1.8633,24750.0],["2002-04-16",1.8691,1.936,1.856,1.9273,42750.0],["2002-04-17",1.9215,1.9389,1.8778,1.9346,10575.0],["2002-04-18",1.9346,1.9346,1.8778,1.8778,11250.0],["2002-04-19",1.9346,1.9346,1.8633,1.8633,6975.0],["2002-04-22",1.8705,1.9069,1.8676,1.9069,17775.0],["2002-04-23",1.8851,1.9389,1.8851,1.9389,57825.0],["2002-04-24",1.9157,1.9564,1.9157,1.9288,12600.0],["2002-04-25",1.92,1.952,1.9026,1.9448,13500.0],["2002-04-26",1.9155,1.9228,1.9126,1.9126,11475.0],["2002-04-29",1.917,1.9301,1.9155,1.9301,12600.0],["2002-04-30",1.9272,1.9609,1.9228,1.9433,38250.0],["2002-05-01",1.9506,2.0369,1.9155,2.0369,67950.0],["2002-05-02",2.0369,2.0442,2.0076,2.0208,23400.0],["2002-05-03",2.0062,2.0734,2.0062,2.0734,33075.0],["2002-05-06",2.0486,2.0617,2.0325,2.053,28125.0],["2002-05-07",2.0296,2.0822,2.0296,2.0734,78975.0],["2002-05-08",2.0515,2.1202,2.0457,2.1202,61425.0],["2002-05-09",2.0954,2.1202,2.0822,2.0851,28800.0],["2002-05-10",2.0793,2.1202,2.0764,2.0764,31275.0],["2002-05-13",2.0793,2.1129,2.0793,2.0895,33750.0],["2002-05-14",2.0837,2.1217,2.0793,2.1085,30150.0],["2002-05-15",2.1085,2.1246,2.1071,2.1085,23850.0],["2002-05-16",2.1202,2.1202,2.1071,2.1202,21825.0],["2002-05-17",2.1202,2.1202,2.0983,2.1202,38700.0],["2002-05-20",2.0983,2.1495,2.0983,2.1305,66150.0],["2002-05-21",2.1656,2.1846,2.1232,2.1232,42975.0],["2002-05-22",2.1159,2.1202,2.1085,2.1188,33075.0],["2002-05-23",2.1144,2.1568,2.11,2.1422,24750.0],["2002-05-24",2.1085,2.1392,2.1042,2.1071,14850.0],["2002-05-28",2.148,2.148,2.0998,2.129,29250.0],["2002-05-29",2.1027,2.1495,2.1012,2.1217,33975.0],["2002-05-30",2.1129,2.1597,2.1129,2.1539,57600.0],["2002-05-31",2.1202,2.1495,2.1071,2.1334,40950.0],["2002-06-03",2.1334,2.1568,2.0998,2.0998,35100.0],["2002-06-04",2.1159,2.1202,2.0778,2.1202,11250.0],["2002-06-05",2.0866,2.1422,2.0778,2.0778,25200.0],["2002-06-06",2.0983,2.0983,2.0515,2.0515,30600.0],["2002-06-07",2.053,2.091,2.0354,2.091,36000.0],["2002-06-10",2.0808,2.1056,2.0267,2.0925,26775.0],["2002-06-11",2.1246,2.1422,2.1027,2.1422,12825.0],["2002-06-12",2.1202,2.1553,2.0647,2.0998,27675.0],["2002-06-13",2.0983,2.1115,1.9111,1.9184,30375.0],["2002-06-14",1.9155,2.1495,1.9155,2.1422,74025.0],["2002-06-17",2.1787,2.186,2.1305,2.1568,29925.0],["2002-06-18",2.1758,2.1773,2.129,2.129,8550.0],["2002-06-19",2.0837,2.17,1.9404,1.9682,56025.0],["2002-06-20",2.053,2.1071,2.0091,2.0208,31500.0],["2002-06-21",2.0617,2.0793,2.0267,2.0793,64575.0],["2002-06-24",2.0106,2.0983,1.974,1.974,23400.0],["2002-06-25",2.0442,2.0939,1.974,2.0354,24750.0],["2002-06-26",2.0325,2.1612,2.0018,2.1042,38925.0],["2002-06-27",2.1275,2.1275,1.9535,2.0691,34425.0],["2002-06-28",1.9769,2.0793,1.9214,1.9316,365625.0],["2002-07-01",1.974,1.9799,1.9009,1.9024,74250.0],["2002-07-02",1.9126,1.917,1.8717,1.8863,38925.0],["2002-07-03",1.9009,1.9155,1.819,1.8951,53550.0],["2002-07-05",1.9053,1.9477,1.8717,1.9375,3825.0],["2002-07-08",1.9243,2.0325,1.8804,1.9301,31050.0],["2002-07-09",1.9301,1.9974,1.8863,1.9974,35100.0],["2002-07-10",1.9228,1.9301,1.819,1.8936,47925.0],["2002-07-11",1.86,1.8921,1.8263,1.857,14850.0],["2002-07-12",1.8936,1.9038,1.8439,1.8468,21150.0],["2002-07-15",1.8146,1.8717,1.7985,1.7985,56025.0],["2002-07-16",1.8526,1.8658,1.7985,1.8556,40500.0],["2002-07-17",1.8892,1.8892,1.8234,1.8468,24075.0],["2002-07-18",1.8527,1.8527,1.743,1.743,31725.0],["2002-07-19",1.7254,1.7386,1.6231,1.6231,36675.0],["2002-07-22",1.6947,1.7181,1.6333,1.7181,19575.0],["2002-07-23",1.6801,1.6801,1.4695,1.5207,55800.0],["2002-07-24",1.509,1.5734,1.4593,1.5734,76050.0],["2002-07-25",1.569,1.7985,1.569,1.7547,46800.0],["2002-07-26",1.6377,1.9024,1.6377,1.9024,28350.0],["2002-07-29",1.9127,2.0583,1.8774,1.9715,26775.0],["2002-07-30",1.973,1.9936,1.898,1.9377,15300.0],["2002-07-31",1.9715,1.9848,1.792,1.792,48375.0],["2002-08-01",1.8082,1.8391,1.7273,1.7641,23850.0],["2002-08-02",1.7655,1.7655,1.6802,1.6802,38700.0],["2002-08-05",1.7641,1.948,1.6802,1.82,33525.0],["2002-08-06",1.9112,1.9127,1.845,1.9112,22050.0],["2002-08-07",1.8538,1.9774,1.8538,1.9715,23625.0],["2002-08-08",1.9597,1.9862,1.9362,1.9862,21150.0],["2002-08-09",1.9936,2.1142,1.9862,2.1113,58500.0],["2002-08-12",2.0598,2.0598,1.9436,1.9436,10800.0],["2002-08-13",1.9818,1.9818,1.7876,1.8538,56475.0],["2002-08-14",1.8538,2.0451,1.8023,2.0436,24075.0],["2002-08-15",2.0215,2.0215,1.8626,1.8906,7650.0],["2002-08-16",1.9259,2.0745,1.9186,1.9862,44775.0],["2002-08-19",1.9862,1.9862,1.9568,1.9627,44325.0],["2002-08-20",1.92,1.9965,1.9185,1.9568,36900.0],["2002-08-21",1.9862,2.0009,1.9568,1.9862,11025.0],["2002-08-22",1.9862,2.0304,1.9715,2.0304,4725.0],["2002-08-23",1.9597,2.0318,1.9568,1.9583,37125.0],["2002-08-26",2.0289,2.1201,1.9583,2.0951,31275.0],["2002-08-27",1.9877,1.9877,1.9127,1.9127,13275.0],["2002-08-28",1.9848,2.0421,1.8759,1.8759,27000.0],["2002-08-29",1.8803,1.9185,1.8612,1.9097,25200.0],["2002-08-30",1.898,1.998,1.8391,1.8391,19125.0],["2002-09-03",1.8406,1.8538,1.7655,1.7655,21375.0],["2002-09-04",1.7655,1.9185,1.7655,1.9141,11475.0],["2002-09-05",1.8406,1.9862,1.8391,1.9862,63450.0],["2002-09-06",1.9848,2.023,1.9127,1.9995,28350.0],["2002-09-09",1.9274,2.0289,1.9274,2.0289,8100.0],["2002-09-10",2.0289,2.0289,1.8612,1.9862,29700.0],["2002-09-11",1.898,1.9509,1.8685,1.9391,24525.0],["2002-09-12",1.9347,1.9347,1.8862,1.8906,11925.0],["2002-09-13",1.8862,2.0157,1.8759,2.0142,12600.0],["2002-09-16",2.0157,2.0304,1.9936,1.9995,14175.0],["2002-09-17",2.0363,2.0363,1.9612,1.9715,14175.0],["2002-09-18",1.9421,1.9494,1.8965,1.9053,23400.0],["2002-09-19",1.8994,1.9612,1.8391,1.8391,18900.0],["2002-09-20",1.7655,1.8906,1.7523,1.8641,89550.0],["2002-09-23",1.8023,1.8317,1.8023,1.8097,31275.0],["2002-09-24",1.8023,1.8303,1.8023,1.8067,12825.0],["2002-09-25",1.82,1.9009,1.8097,1.9009,22050.0],["2002-09-26",1.82,2.023,1.8097,1.9568,33075.0],["2002-09-27",1.9421,2.0171,1.8891,1.8891,32175.0],["2002-09-30",1.8891,1.8906,1.82,1.8729,20025.0],["2002-10-01",1.9112,2.0598,1.8479,2.0598,57825.0],["2002-10-02",1.9862,2.0009,1.8965,1.9156,23175.0],["2002-10-03",1.9862,1.9906,1.9274,1.948,13500.0],["2002-10-04",2.0363,2.0377,1.9112,1.9803,14625.0],["2002-10-07",1.9774,1.9774,1.8965,1.9009,8550.0],["2002-10-08",1.9009,2.0245,1.8788,1.9185,39600.0],["2002-10-09",1.8862,1.8921,1.7935,1.8288,27225.0],["2002-10-10",1.8067,1.9818,1.7905,1.8994,23400.0],["2002-10-11",1.8994,1.9862,1.8832,1.898,41625.0],["2002-10-14",1.9274,1.9671,1.9112,1.9568,5625.0],["2002-10-15",1.945,2.0598,1.9053,2.0451,36225.0],["2002-10-16",1.9509,2.0421,1.9509,2.0304,58500.0],["2002-10-17",1.9524,2.0745,1.9377,2.0745,44100.0],["2002-10-18",2.076,2.0966,2.0083,2.0157,20250.0],["2002-10-21",1.92,2.0363,1.9156,2.0304,16200.0],["2002-10-22",1.9274,2.0171,1.9127,1.9377,9225.0],["2002-10-23",1.9818,2.0892,1.9421,2.0892,13500.0],["2002-10-24",2.0819,2.0907,1.9774,1.9774,13950.0],["2002-10-25",2.0377,2.1245,2.0377,2.1186,20475.0],["2002-10-28",2.0892,2.1069,1.97,1.9995,41175.0],["2002-10-29",2.0557,2.0897,2.0157,2.0897,11925.0],["2002-10-30",2.1001,2.1075,2.0409,2.1016,17775.0],["2002-10-31",2.0764,2.1075,2.0276,2.0276,18450.0],["2002-11-01",2.0631,2.146,2.0439,2.146,34875.0],["2002-11-04",2.1312,2.1845,2.1164,2.1845,39150.0],["2002-11-05",2.183,2.1845,2.1105,2.1845,10125.0],["2002-11-06",2.1741,2.1859,2.035,2.146,65925.0],["2002-11-07",2.1475,2.1475,2.0616,2.0897,22275.0],["2002-11-08",2.1001,2.109,2.0764,2.0868,9900.0],["2002-11-11",2.109,2.109,2.035,2.035,15300.0],["2002-11-12",2.0705,2.1267,2.0557,2.0927,30825.0],["2002-11-13",2.0513,2.1904,2.0513,2.1815,28575.0],["2002-11-14",2.1637,2.1978,2.0483,2.1859,29475.0],["2002-11-15",2.2052,2.22,2.0513,2.1682,57825.0],["2002-11-18",2.2052,2.2052,2.1016,2.1253,41175.0],["2002-11-19",2.1741,2.183,2.1341,2.1534,49050.0],["2002-11-20",2.1682,2.2007,2.1312,2.2007,31050.0],["2002-11-21",2.1889,2.22,2.1756,2.22,24525.0],["2002-11-22",2.146,2.2111,2.146,2.2022,33750.0],["2002-11-25",2.2037,2.22,2.183,2.217,33300.0],["2002-11-26",2.22,2.22,2.1179,2.2111,74250.0],["2002-11-27",2.1164,2.3384,2.1164,2.3058,85950.0],["2002-11-29",2.294,2.3103,2.2289,2.2555,14625.0],["2002-12-02",2.3058,2.3058,2.0409,2.0986,100350.0],["2002-12-03",2.1386,2.1386,2.0705,2.0823,32400.0],["2002-12-04",2.0957,2.1386,2.0394,2.0868,58275.0],["2002-12-05",2.146,2.1534,2.0468,2.1134,8100.0],["2002-12-06",2.0616,2.1608,2.0587,2.0883,24075.0],["2002-12-09",2.0853,2.1045,2.0424,2.1045,17100.0],["2002-12-10",2.1741,2.1741,2.0424,2.0661,112050.0],["2002-12-11",2.1327,2.1356,2.0616,2.0779,19350.0],["2002-12-12",2.0794,2.143,2.0735,2.1416,76050.0],["2002-12-13",2.072,2.1223,2.0424,2.0661,9000.0],["2002-12-16",2.0646,2.1075,2.0424,2.0646,62100.0],["2002-12-17",2.0646,2.0646,2.0409,2.0409,6300.0],["2002-12-18",2.0439,2.0794,2.0424,2.0483,26775.0],["2002-12-19",2.1105,2.1105,2.0513,2.072,28350.0],["2002-12-20",2.072,2.1534,2.0276,2.035,91800.0],["2002-12-23",2.072,2.1016,1.9832,2.1016,52425.0],["2002-12-24",2.0587,2.1001,2.0587,2.0868,10800.0],["2002-12-26",2.0513,2.0838,2.0513,2.0823,7425.0],["2002-12-27",2.146,2.146,1.9654,1.9802,18900.0],["2002-12-30",1.9669,2.22,1.961,2.1948,89100.0],["2002-12-31",2.1993,2.2081,2.1593,2.1889,60525.0],["2003-01-02",2.1341,2.1771,2.0838,2.1652,20925.0],["2003-01-03",2.1327,2.1415,2.0986,2.1149,16650.0],["2003-01-06",2.1312,2.146,2.0957,2.146,27675.0],["2003-01-07",2.1445,2.1445,2.0054,2.1149,33525.0],["2003-01-08",2.1179,2.1179,2.035,2.0661,26100.0],["2003-01-09",2.1164,2.1401,2.0483,2.1386,26775.0],["2003-01-10",2.1134,2.1978,2.0572,2.1771,49950.0],["2003-01-13",2.143,2.18,2.0794,2.1652,31050.0],["2003-01-14",2.1489,2.1874,2.1489,2.1845,20250.0],["2003-01-15",2.2052,2.2052,2.1711,2.2052,41625.0],["2003-01-16",2.2111,2.2348,2.1756,2.1756,23400.0],["2003-01-17",2.18,2.2185,2.1312,2.183,29250.0],["2003-01-21",2.2215,2.2555,2.1741,2.2511,33075.0],["2003-01-22",2.2392,2.2437,2.1534,2.1845,31725.0],["2003-01-23",2.2022,2.257,2.146,2.2466,35100.0],["2003-01-24",2.2022,2.2348,2.1578,2.22,38025.0],["2003-01-27",2.2274,2.365,2.2244,2.3177,120825.0],["2003-01-28",2.2792,2.2925,2.2348,2.2644,46350.0],["2003-01-29",2.2331,2.2971,2.2093,2.257,40050.0],["2003-01-30",2.248,2.2555,2.2465,2.2465,25200.0],["2003-01-31",2.2317,2.3001,2.2317,2.2584,51975.0],["2003-02-03",2.2599,2.2614,2.2317,2.2465,119025.0],["2003-02-04",2.2331,2.2614,2.2331,2.2614,19125.0],["2003-02-05",2.2495,2.2614,2.2376,2.2391,16200.0],["2003-02-06",2.2391,2.2614,2.2317,2.2317,41175.0],["2003-02-07",2.2421,2.2421,2.2108,2.2317,37800.0],["2003-02-10",2.2317,2.248,2.2317,2.2391,25875.0],["2003-02-11",2.2495,2.2689,2.2317,2.2674,54000.0],["2003-02-12",2.2331,2.245,2.2317,2.2317,28125.0],["2003-02-13",2.2331,2.2674,2.2317,2.2659,27900.0],["2003-02-14",2.2689,2.306,2.2421,2.3046,32850.0],["2003-02-18",2.2763,2.306,2.2763,2.306,15975.0],["2003-02-19",2.2897,2.2956,2.2317,2.2317,104175.0],["2003-02-20",2.2421,2.2525,2.2331,2.2391,4950.0],["2003-02-21",2.2599,2.2882,2.2376,2.2882,11025.0],["2003-02-24",2.2703,2.2703,2.2391,2.2495,20700.0],["2003-02-25",2.2614,2.3179,2.251,2.3179,85050.0],["2003-02-26",2.2614,2.3179,2.2614,2.315,26100.0],["2003-02-27",2.2748,2.315,2.2495,2.315,23175.0],["2003-02-28",2.2927,2.3046,2.2525,2.2525,18900.0],["2003-03-03",2.2495,2.3209,2.2495,2.2748,74925.0],["2003-03-04",2.2569,2.2629,2.2465,2.2465,18675.0],["2003-03-05",2.3209,2.3209,2.2525,2.3001,58275.0],["2003-03-06",2.257,2.3001,2.257,2.2867,6075.0],["2003-03-07",2.2599,2.3209,2.2599,2.312,12825.0],["2003-03-10",2.2748,2.3194,2.2614,2.2986,27900.0],["2003-03-11",2.2867,2.2971,2.2689,2.2956,6525.0],["2003-03-12",2.2629,2.3209,2.2614,2.3135,47475.0],["2003-03-13",2.3209,2.3849,2.3135,2.3849,57150.0],["2003-03-14",2.4087,2.4221,2.3507,2.3507,58950.0],["2003-03-17",2.3953,2.4176,2.3194,2.3343,101925.0],["2003-03-18",2.3135,2.3194,2.306,2.3194,81450.0],["2003-03-19",2.3194,2.3581,2.306,2.3566,91125.0],["2003-03-20",2.3209,2.4206,2.3194,2.4206,26100.0],["2003-03-21",2.431,2.4355,2.3789,2.3968,43650.0],["2003-03-24",2.3789,2.3923,2.3611,2.3834,26100.0],["2003-03-25",2.3938,2.4563,2.3938,2.4548,14625.0],["2003-03-26",2.4013,2.4533,2.3983,2.4028,28575.0],["2003-03-27",2.3998,2.4414,2.3998,2.4414,12375.0],["2003-03-28",2.4518,2.4548,2.4042,2.4102,23175.0],["2003-03-31",2.4533,2.4533,2.4042,2.4042,32400.0],["2003-04-01",2.4042,2.4682,2.4042,2.4682,35325.0],["2003-04-02",2.4518,2.5277,2.4518,2.492,112950.0],["2003-04-03",2.4995,2.5128,2.4593,2.4697,26100.0],["2003-04-04",2.4771,2.4801,2.4578,2.4578,31500.0],["2003-04-07",2.4771,2.498,2.4474,2.4563,57150.0],["2003-04-08",2.4563,2.4563,2.4385,2.4548,31950.0],["2003-04-09",2.4623,2.4623,2.4221,2.4266,29925.0],["2003-04-10",2.4385,2.4385,2.3804,2.3938,29475.0],["2003-04-11",2.3953,2.4117,2.3804,2.3864,24300.0],["2003-04-14",2.3804,2.5114,2.3804,2.5084,51750.0],["2003-04-15",2.4489,2.4876,2.4028,2.4757,23175.0],["2003-04-16",2.4995,2.4995,2.4057,2.4489,24300.0],["2003-04-17",2.4697,2.5009,2.4414,2.4816,16650.0],["2003-04-21",2.4385,2.4414,2.4087,2.4399,21600.0],["2003-04-22",2.4385,2.4742,2.4072,2.4697,22500.0],["2003-04-23",2.4399,2.4518,2.4102,2.4518,7200.0],["2003-04-24",2.4399,2.4623,2.4399,2.4459,2925.0],["2003-04-25",2.4489,2.4489,2.4385,2.4429,7200.0],["2003-04-28",2.4743,2.4743,2.407,2.4369,28350.0],["2003-04-29",2.4504,2.4504,2.41,2.41,16875.0],["2003-04-30",2.3996,2.4579,2.3921,2.4369,32175.0],["2003-05-01",2.428,2.4803,2.407,2.4803,31275.0],["2003-05-02",2.4668,2.5117,2.4653,2.5072,20250.0],["2003-05-05",2.5102,2.5102,2.416,2.4399,22275.0],["2003-05-06",2.4444,2.4579,2.4265,2.4504,31050.0],["2003-05-07",2.4579,2.4579,2.413,2.413,40725.0],["2003-05-08",2.4579,2.4579,2.3936,2.3981,34200.0],["2003-05-09",2.422,2.4504,2.3921,2.407,28800.0],["2003-05-12",2.3936,2.4041,2.3547,2.3622,15075.0],["2003-05-13",2.3906,2.3906,2.3472,2.3577,21600.0],["2003-05-14",2.3622,2.4369,2.3487,2.425,27900.0],["2003-05-15",2.4369,2.4519,2.41,2.4459,20475.0],["2003-05-16",2.4295,2.4519,2.3323,2.3323,104625.0],["2003-05-19",2.3921,2.4026,2.265,2.2874,96750.0],["2003-05-20",2.3039,2.3727,2.3009,2.3353,57375.0],["2003-05-21",2.3173,2.3921,2.3173,2.3697,32625.0],["2003-05-22",2.3756,2.3891,2.3069,2.3682,38700.0],["2003-05-23",2.3114,2.3517,2.2949,2.3517,13725.0],["2003-05-27",2.2994,2.3577,2.2949,2.3323,74250.0],["2003-05-28",2.3532,2.3816,2.3278,2.3756,34425.0],["2003-05-29",2.3816,2.3966,2.3218,2.3263,25425.0],["2003-05-30",2.3906,2.416,2.3876,2.3951,32625.0],["2003-06-02",2.3891,2.4145,2.3622,2.3831,19125.0],["2003-06-03",2.3771,2.422,2.3771,2.4145,30375.0],["2003-06-04",2.422,2.4474,2.413,2.4295,39825.0],["2003-06-05",2.4519,2.4519,2.407,2.41,53100.0],["2003-06-06",2.4354,2.4519,2.3876,2.3876,28575.0],["2003-06-09",2.3801,2.4085,2.3801,2.3801,62775.0],["2003-06-10",2.422,2.422,2.3936,2.4145,9450.0],["2003-06-11",2.4011,2.428,2.4011,2.428,10125.0],["2003-06-12",2.4444,2.4519,2.419,2.4489,18000.0],["2003-06-13",2.4504,2.4519,2.4085,2.428,31725.0],["2003-06-16",2.3921,2.4519,2.3921,2.4354,40500.0],["2003-06-17",2.3921,2.4354,2.3921,2.4085,10800.0],["2003-06-18",2.4085,2.4354,2.3996,2.4265,19350.0],["2003-06-19",2.3891,2.4295,2.3891,2.3996,21600.0],["2003-06-20",2.4325,2.434,2.3248,2.3951,55350.0],["2003-06-23",2.3457,2.413,2.3413,2.3697,24300.0],["2003-06-24",2.3457,2.4085,2.3457,2.3682,27225.0],["2003-06-25",2.41,2.41,2.3622,2.3712,13275.0],["2003-06-26",2.3891,2.416,2.3637,2.416,26550.0],["2003-06-27",2.413,2.4145,2.3547,2.3921,36000.0],["2003-06-30",2.3921,2.419,2.3801,2.3966,58950.0],["2003-07-01",2.3891,2.4295,2.3547,2.428,27225.0],["2003-07-02",2.3771,2.4803,2.3771,2.4698,57600.0],["2003-07-03",2.4683,2.4803,2.4683,2.4683,5625.0],["2003-07-07",2.4848,2.5027,2.4564,2.4878,26550.0],["2003-07-08",2.5042,2.5431,2.4773,2.5416,34650.0],["2003-07-09",2.5012,2.6134,2.5012,2.5506,62100.0],["2003-07-10",2.5311,2.5506,2.4773,2.4773,16650.0],["2003-07-11",2.5012,2.5565,2.5012,2.5565,6525.0],["2003-07-14",2.5565,2.5835,2.4967,2.5835,27000.0],["2003-07-15",2.5595,2.6014,2.4639,2.5715,70875.0],["2003-07-16",2.5521,2.5864,2.4833,2.5625,48825.0],["2003-07-17",2.5565,2.5625,2.5237,2.5237,13725.0],["2003-07-18",2.5371,2.5371,2.4833,2.4863,2250.0],["2003-07-21",2.4818,2.4818,2.3936,2.3996,24300.0],["2003-07-22",2.431,2.4893,2.4295,2.4818,24975.0],["2003-07-23",2.4698,2.5341,2.431,2.5341,10800.0],["2003-07-24",2.5401,2.5416,2.5057,2.5072,27225.0],["2003-07-25",2.5371,2.5386,2.5027,2.5266,6750.0],["2003-07-28",2.4743,2.5222,2.4668,2.4668,19125.0],["2003-07-29",2.5195,2.5195,2.4819,2.4834,69525.0],["2003-07-30",2.5105,2.5105,2.4819,2.4834,31275.0],["2003-07-31",2.4623,2.4834,2.4623,2.4834,78300.0],["2003-08-01",2.4834,2.5571,2.4819,2.4894,110475.0],["2003-08-04",2.4894,2.5345,2.4744,2.4894,104175.0],["2003-08-05",2.4819,2.4939,2.4097,2.4699,187200.0],["2003-08-06",2.4638,2.4699,2.4623,2.4623,15525.0],["2003-08-07",2.4653,2.4804,2.4653,2.4804,249975.0],["2003-08-08",2.4774,2.4789,2.4714,2.4729,133200.0],["2003-08-11",2.4714,2.4759,2.4714,2.4759,158625.0],["2003-08-12",2.4714,2.4714,2.4383,2.4503,319500.0],["2003-08-13",2.4458,2.4458,2.4277,2.4413,313425.0],["2003-08-14",2.4428,2.4428,2.4292,2.4413,203175.0],["2003-08-15",2.4383,2.4879,2.4322,2.4744,108225.0],["2003-08-18",2.4548,2.5255,2.4548,2.4894,108225.0],["2003-08-19",2.4894,2.4954,2.4744,2.4954,85725.0],["2003-08-20",2.4969,2.4969,2.4774,2.4939,139725.0],["2003-08-21",2.4864,2.4954,2.4759,2.4819,135000.0],["2003-08-22",2.4699,2.4864,2.4292,2.4668,1553175.0],["2003-08-25",2.4744,2.4744,2.4458,2.4668,1476675.0],["2003-08-26",2.4593,2.4683,2.4157,2.4668,2970225.0],["2003-08-27",2.4668,2.4969,2.4458,2.4924,1472175.0],["2003-08-28",2.5014,2.5105,2.4834,2.4894,369450.0],["2003-08-29",2.4999,2.4999,2.4789,2.4879,114075.0],["2003-09-02",2.4834,2.4894,2.4744,2.4894,529425.0],["2003-09-03",2.4894,2.5135,2.4834,2.5075,662850.0],["2003-09-04",2.5075,2.5541,2.5059,2.5405,470250.0],["2003-09-05",2.527,2.5421,2.5255,2.5315,189900.0],["2003-09-08",2.5421,2.5691,2.527,2.5511,411750.0],["2003-09-09",2.5571,2.5751,2.5436,2.5721,298125.0],["2003-09-10",2.5571,2.5691,2.5345,2.5556,126000.0],["2003-09-11",2.5526,2.5541,2.5165,2.5496,115200.0],["2003-09-12",2.5345,2.5496,2.4909,2.5195,284175.0],["2003-09-15",2.5195,2.5451,2.5135,2.533,181350.0],["2003-09-16",2.5225,2.5631,2.5225,2.5496,263700.0],["2003-09-17",2.5556,2.5646,2.5225,2.5496,153000.0],["2003-09-18",2.5511,2.5992,2.5511,2.5962,240525.0],["2003-09-19",2.5751,2.6143,2.5721,2.6143,132975.0],["2003-09-22",2.5691,2.6097,2.5616,2.6097,88875.0],["2003-09-23",2.5902,2.6443,2.5902,2.6443,217125.0],["2003-09-24",2.6473,2.7376,2.6443,2.7361,299700.0],["2003-09-25",2.721,2.7587,2.712,2.718,339300.0],["2003-09-26",2.7316,2.7571,2.7075,2.7421,171900.0],["2003-09-29",2.7466,2.7782,2.7226,2.7782,180900.0],["2003-09-30",2.7737,2.7932,2.7301,2.7466,200475.0],["2003-10-01",2.7406,2.7963,2.7406,2.7948,215550.0],["2003-10-02",2.7872,2.8038,2.7662,2.8023,73350.0],["2003-10-03",2.7767,2.8188,2.7526,2.8008,171225.0],["2003-10-06",2.7511,2.8083,2.7511,2.7902,61425.0],["2003-10-07",2.8128,2.8128,2.7286,2.8038,76725.0],["2003-10-08",2.8038,2.8038,2.7617,2.7812,75825.0],["2003-10-09",2.7782,2.8429,2.7752,2.7797,111375.0],["2003-10-10",2.7752,2.8324,2.7752,2.8068,62100.0],["2003-10-13",2.8278,2.9106,2.8233,2.9031,301725.0],["2003-10-14",2.8594,2.9467,2.8594,2.9467,311625.0],["2003-10-15",2.9482,2.9918,2.9392,2.9753,127125.0],["2003-10-16",2.9587,2.9918,2.9331,2.9331,157050.0],["2003-10-17",2.9482,2.9602,2.8654,2.873,213075.0],["2003-10-20",2.8639,2.9331,2.8579,2.8865,163800.0],["2003-10-21",2.891,2.9647,2.891,2.9422,254925.0],["2003-10-22",2.9482,2.9482,2.9331,2.9407,94725.0],["2003-10-23",2.9106,3.0023,2.9106,2.9858,122175.0],["2003-10-24",2.9407,2.9873,2.9407,2.9783,139725.0],["2003-10-27",2.9873,3.0444,2.9783,3.0159,292500.0],["2003-10-28",3.0098,3.1106,3.0098,3.1016,211725.0],["2003-10-29",3.1213,3.1742,3.1152,3.1666,137925.0],["2003-10-30",3.3238,3.3238,3.1485,3.1726,137700.0],["2003-10-31",3.1485,3.1847,3.1485,3.1515,143775.0],["2003-11-03",3.1409,3.2648,3.1409,3.2618,114300.0],["2003-11-04",3.2648,3.3193,3.2331,3.3177,147150.0],["2003-11-05",3.3162,3.3374,3.2769,3.3268,107325.0],["2003-11-06",3.3329,3.3616,3.3283,3.3555,132975.0],["2003-11-07",3.3555,3.3555,3.3329,3.3434,93150.0],["2003-11-10",3.3404,3.348,3.2633,3.2739,169200.0],["2003-11-11",3.2573,3.2951,3.2119,3.2497,153675.0],["2003-11-12",3.28,3.3253,3.2528,3.3253,86850.0],["2003-11-13",3.3238,3.3495,3.2845,3.3329,31275.0],["2003-11-14",3.3419,3.3555,3.2905,3.3465,119475.0],["2003-11-17",3.3072,3.3177,3.2376,3.2422,99225.0],["2003-11-18",3.2528,3.2769,3.1394,3.2089,118125.0],["2003-11-19",3.2135,3.2482,3.1651,3.1651,166275.0],["2003-11-20",3.1364,3.2573,3.0608,3.2195,162225.0],["2003-11-21",3.2195,3.2618,3.2044,3.2255,86625.0],["2003-11-24",3.2271,3.2754,3.2089,3.2407,140625.0],["2003-11-25",3.2422,3.2437,3.2165,3.2346,63000.0],["2003-11-26",3.2104,3.3102,3.2104,3.2648,133650.0],["2003-11-28",3.2784,3.3555,3.2769,3.3132,94275.0],["2003-12-01",3.2815,3.3389,3.2618,3.3177,109800.0],["2003-12-02",3.3525,3.3525,3.2981,3.3087,71550.0],["2003-12-03",3.2724,3.3253,3.2376,3.2391,74925.0],["2003-12-04",3.221,3.2981,3.1953,3.28,46575.0],["2003-12-05",3.2528,3.2694,3.2346,3.2543,57600.0],["2003-12-08",3.224,3.2996,3.2225,3.28,57150.0],["2003-12-09",3.3026,3.3026,3.1575,3.1923,67275.0],["2003-12-10",3.1515,3.2074,3.1213,3.1651,48600.0],["2003-12-11",3.1228,3.1878,3.0547,3.1575,70875.0],["2003-12-12",3.2044,3.2331,3.1258,3.2271,39600.0],["2003-12-15",3.2497,3.28,3.1349,3.1802,77625.0],["2003-12-16",3.1182,3.1817,3.0699,3.1817,70875.0],["2003-12-17",3.0714,3.1772,2.9943,3.1545,72225.0],["2003-12-18",3.15,3.1802,3.0956,3.1757,37125.0],["2003-12-19",3.2195,3.221,3.0804,3.2059,65700.0],["2003-12-22",3.1485,3.2059,3.1288,3.2059,60525.0],["2003-12-23",3.1303,3.2271,3.1303,3.1923,106200.0],["2003-12-24",3.2286,3.2679,3.215,3.2528,60975.0],["2003-12-26",3.2664,3.2679,3.2346,3.2437,34200.0],["2003-12-29",3.2905,3.2951,3.221,3.2754,49950.0],["2003-12-30",3.215,3.2921,3.2135,3.286,82800.0],["2003-12-31",3.2588,3.2769,3.1968,3.2255,47700.0],["2004-01-02",3.2059,3.2225,3.1454,3.1742,137925.0],["2004-01-05",3.2346,3.2346,3.1409,3.1651,117675.0],["2004-01-06",3.1303,3.1742,3.0925,3.0986,123750.0],["2004-01-07",3.0986,3.1726,3.0835,3.0835,92700.0],["2004-01-08",3.0774,3.1273,3.0774,3.1137,56475.0],["2004-01-09",3.0608,3.1742,3.0608,3.0865,56475.0],["2004-01-12",3.0517,3.1258,3.0472,3.0895,116775.0],["2004-01-13",3.1076,3.1122,3.0532,3.091,47700.0],["2004-01-14",3.1726,3.1726,3.0774,3.1046,49050.0],["2004-01-15",3.1726,3.1726,3.0502,3.1485,48150.0],["2004-01-16",3.1862,3.2044,3.0895,3.091,109125.0],["2004-01-20",3.1364,3.1666,3.091,3.1666,181800.0],["2004-01-21",3.1031,3.1742,3.1031,3.1742,189450.0],["2004-01-22",3.1651,3.1802,3.1469,3.1636,48150.0],["2004-01-23",3.1046,3.3041,3.1046,3.3041,113400.0],["2004-01-26",3.2391,3.3797,3.2255,3.3707,125550.0],["2004-01-27",3.4462,3.4976,3.3782,3.4765,395325.0],["2004-01-28",3.484,3.5296,3.3778,3.3823,135000.0],["2004-01-29",3.4294,3.4613,3.3641,3.4051,51975.0],["2004-01-30",3.437,3.4765,3.3778,3.4127,66600.0],["2004-02-02",3.484,3.4916,3.4218,3.4385,99450.0],["2004-02-03",3.4567,3.4932,3.4339,3.4476,79650.0],["2004-02-04",3.4446,3.522,3.4446,3.4765,204075.0],["2004-02-05",3.4916,3.5767,3.4719,3.5675,119925.0],["2004-02-06",3.5751,3.6647,3.5402,3.6647,189900.0],["2004-02-09",3.6662,3.7406,3.651,3.7391,166275.0],["2004-02-10",3.7436,3.8302,3.6753,3.8044,174825.0],["2004-02-11",3.8332,4.0215,3.7695,4.0078,341775.0],["2004-02-12",4.0078,4.0078,3.9091,3.9547,226350.0],["2004-02-13",4.0078,4.0488,3.9926,3.9926,214650.0],["2004-02-17",3.9395,3.9941,3.689,3.9805,378675.0],["2004-02-18",3.9622,3.9774,3.9167,3.9622,124200.0],["2004-02-19",3.9213,3.9956,3.903,3.9243,66150.0],["2004-02-20",3.8939,3.9698,3.8939,3.9106,106650.0],["2004-02-23",3.9896,3.9896,3.7649,3.7953,182250.0],["2004-02-24",3.7603,3.8666,3.7512,3.8089,111375.0],["2004-02-25",3.7755,3.8347,3.7603,3.8347,63900.0],["2004-02-26",3.7603,3.8332,3.7603,3.8074,102825.0],["2004-02-27",3.7786,3.8575,3.7679,3.8469,100800.0],["2004-03-01",3.8089,3.8772,3.8089,3.8332,98325.0],["2004-03-02",3.8545,3.8651,3.8256,3.8256,52425.0],["2004-03-03",3.8226,3.9076,3.7953,3.8772,77625.0],["2004-03-04",3.9197,3.9197,3.8028,3.8909,38925.0],["2004-03-05",3.8833,3.944,3.8438,3.8575,85275.0],["2004-03-08",3.938,3.938,3.8408,3.8666,60075.0],["2004-03-09",3.8742,3.8848,3.8454,3.8712,131625.0],["2004-03-10",3.8529,3.9304,3.8469,3.8484,58500.0],["2004-03-11",3.8939,3.9455,3.8484,3.8529,141300.0],["2004-03-12",3.8529,3.9623,3.8529,3.9349,68625.0],["2004-03-15",3.9304,3.938,3.8256,3.8362,57825.0],["2004-03-16",3.8271,3.9213,3.7345,3.8939,112950.0],["2004-03-17",3.8863,3.8863,3.8059,3.8863,50175.0],["2004-03-18",3.8454,3.856,3.7649,3.8226,57825.0],["2004-03-19",3.8712,3.8727,3.7953,3.8013,42300.0],["2004-03-22",3.8378,3.8378,3.6814,3.7224,72450.0],["2004-03-23",3.6131,3.771,3.604,3.7573,165150.0],["2004-03-24",3.7573,3.7603,3.645,3.6996,85050.0],["2004-03-25",3.7194,3.7968,3.6996,3.7953,51975.0],["2004-03-26",3.7042,3.8332,3.7042,3.7725,108225.0],["2004-03-29",3.7194,3.8104,3.7194,3.7816,47250.0],["2004-03-30",3.777,3.7816,3.7193,3.771,45450.0],["2004-03-31",3.733,3.8818,3.7194,3.8636,61650.0],["2004-04-01",3.8241,3.9091,3.7694,3.8378,76725.0],["2004-04-02",3.8575,3.9015,3.8347,3.856,64125.0],["2004-04-05",3.8605,3.8666,3.7801,3.8347,186750.0],["2004-04-06",3.8074,3.8302,3.7725,3.8059,56475.0],["2004-04-07",3.7907,3.7907,3.6829,3.7209,199125.0],["2004-04-08",3.6996,3.7543,3.6996,3.7194,137025.0],["2004-04-12",3.7194,3.7391,3.6799,3.6844,36900.0],["2004-04-13",3.6829,3.6996,3.522,3.6131,167175.0],["2004-04-14",3.5357,3.5357,3.3656,3.3854,203175.0],["2004-04-15",3.3626,3.3914,3.2639,3.3641,213975.0],["2004-04-16",3.3747,3.4916,3.358,3.4461,121275.0],["2004-04-19",3.4916,3.4916,3.3823,3.4446,45900.0],["2004-04-20",3.4157,3.4947,3.355,3.4127,73575.0],["2004-04-21",3.3489,3.4157,3.3398,3.399,32400.0],["2004-04-22",3.4431,3.4719,3.3808,3.4081,63675.0],["2004-04-23",3.4006,3.4112,3.2912,3.3338,110700.0],["2004-04-26",3.2943,3.2958,3.141,3.185,342900.0],["2004-04-27",3.1318,3.1728,3.0438,3.1516,184275.0],["2004-04-28",3.0967,3.2004,3.0814,3.1394,106650.0],["2004-04-29",3.0662,3.2492,3.0662,3.2263,188775.0],["2004-04-30",3.1729,3.2767,3.1302,3.1485,60075.0],["2004-05-03",3.1333,3.2797,3.1287,3.2675,220050.0],["2004-05-04",3.2141,3.3468,3.1943,3.3057,163350.0],["2004-05-05",3.2919,3.324,3.2492,3.2843,49275.0],["2004-05-06",3.2492,3.2873,3.1806,3.1912,133200.0],["2004-05-07",3.1607,3.1897,3.118,3.1424,68850.0],["2004-05-10",3.1912,3.205,3.0585,3.1958,143550.0],["2004-05-11",3.1409,3.2111,3.1028,3.1455,94500.0],["2004-05-12",3.0906,3.2248,3.0616,3.2019,135225.0],["2004-05-13",3.1119,3.2111,3.1119,3.1867,47025.0],["2004-05-14",3.2462,3.2706,3.1104,3.1928,123750.0],["2004-05-17",3.1638,3.2797,3.0601,3.0921,127125.0],["2004-05-18",3.089,3.1348,3.0692,3.1241,49950.0],["2004-05-19",3.1302,3.1302,3.0692,3.0784,50625.0],["2004-05-20",3.1089,3.1089,3.0585,3.086,37575.0],["2004-05-21",3.0921,3.179,3.0677,3.1287,89550.0],["2004-05-24",3.1272,3.1638,3.1028,3.1501,51975.0],["2004-05-25",3.1501,3.234,3.1348,3.2172,92025.0],["2004-05-26",3.1928,3.2828,3.147,3.2675,85050.0],["2004-05-27",3.176,3.2736,3.176,3.2523,77850.0],["2004-05-28",3.2034,3.5085,3.2034,3.3926,303075.0],["2004-06-01",3.4155,3.4323,3.3575,3.417,98100.0],["2004-06-02",3.4307,3.4323,3.4018,3.4307,18675.0],["2004-06-03",3.4292,3.4292,3.3789,3.3835,66150.0],["2004-06-04",3.356,3.4307,3.356,3.3865,48825.0],["2004-06-07",3.3575,3.4323,3.3575,3.417,111825.0],["2004-06-08",3.4109,3.4323,3.3865,3.4323,33075.0],["2004-06-09",3.4201,3.4216,3.3758,3.3804,30375.0],["2004-06-10",3.356,3.4155,3.356,3.3804,75825.0],["2004-06-14",3.417,3.417,3.3636,3.388,117225.0],["2004-06-15",3.3621,3.4368,3.3621,3.4018,182025.0],["2004-06-16",3.4033,3.414,3.3453,3.3896,119475.0],["2004-06-17",3.4002,3.4002,3.3301,3.3804,85050.0],["2004-06-18",3.3758,3.4063,3.3331,3.3682,141975.0],["2004-06-21",3.3407,3.4841,3.3392,3.4048,181350.0],["2004-06-22",3.385,3.4826,3.3392,3.449,92475.0],["2004-06-23",3.417,3.4628,3.3972,3.4307,98775.0],["2004-06-24",3.4323,3.449,3.417,3.449,82350.0],["2004-06-25",3.417,3.5238,3.028,3.5085,907425.0],["2004-06-28",3.5268,3.5451,3.4323,3.5299,193950.0],["2004-06-29",3.5314,3.5696,3.4719,3.5192,109350.0],["2004-06-30",3.5635,3.5818,3.4796,3.4933,55800.0],["2004-07-01",3.5146,3.5314,3.4094,3.4475,91800.0],["2004-07-02",3.4353,3.4933,3.3758,3.4933,65925.0],["2004-07-06",3.4933,3.4933,3.417,3.4384,109125.0],["2004-07-07",3.4536,3.475,3.4246,3.4506,46125.0],["2004-07-08",3.3743,3.4704,3.3636,3.3636,111150.0],["2004-07-09",3.3423,3.4292,3.3026,3.3819,46350.0],["2004-07-12",3.4079,3.4628,3.3209,3.3941,80550.0],["2004-07-13",3.3514,3.4719,3.3514,3.4368,52650.0],["2004-07-14",3.3896,3.4704,3.3865,3.414,45675.0],["2004-07-15",3.4704,3.4704,3.3514,3.4262,64350.0],["2004-07-16",3.4429,3.4704,3.3621,3.3789,95400.0],["2004-07-19",3.388,3.4948,3.388,3.4719,110025.0],["2004-07-20",3.4857,3.5162,3.4338,3.5009,78975.0],["2004-07-21",3.5085,3.5085,3.3743,3.3743,77400.0],["2004-07-22",3.3697,3.417,3.2523,3.2645,110925.0],["2004-07-23",3.3179,3.3179,3.1256,3.1348,149625.0],["2004-07-26",3.1897,3.1912,3.1272,3.1501,124200.0],["2004-07-27",3.1882,3.324,3.144,3.2004,163350.0],["2004-07-28",3.2309,3.234,3.1348,3.1684,359325.0],["2004-07-29",3.2221,3.2942,3.1699,3.2788,77850.0],["2004-07-30",3.2788,3.2957,3.1929,3.2129,111150.0],["2004-08-02",3.2083,3.2804,3.1914,3.2666,104850.0],["2004-08-03",3.2144,3.3141,3.1914,3.2758,104850.0],["2004-08-04",3.2297,3.308,3.1898,3.2466,78750.0],["2004-08-05",3.2681,3.2681,3.1684,3.1929,58500.0],["2004-08-06",3.1684,3.2374,3.153,3.1607,95625.0],["2004-08-09",3.153,3.1944,3.1331,3.1499,57375.0],["2004-08-10",3.1453,3.2313,3.1453,3.2205,56250.0],["2004-08-11",3.2435,3.2435,3.1499,3.2021,60525.0],["2004-08-12",3.1653,3.2313,3.1484,3.1607,73800.0],["2004-08-13",3.1607,3.2067,3.1453,3.1776,77850.0],["2004-08-16",3.2144,3.3264,3.2113,3.2819,61650.0],["2004-08-17",3.2972,3.2972,3.2466,3.262,39825.0],["2004-08-18",3.2221,3.3525,3.2221,3.3525,112050.0],["2004-08-19",3.3233,3.3755,3.308,3.3371,85950.0],["2004-08-20",3.3586,3.3755,3.3187,3.3586,46350.0],["2004-08-23",3.3203,3.3678,3.2819,3.3187,42525.0],["2004-08-24",3.3371,3.3663,3.3187,3.3371,46575.0],["2004-08-25",3.2359,3.3678,3.2297,3.3601,70650.0],["2004-08-26",3.3126,3.3463,3.2527,3.331,61650.0],["2004-08-27",3.2988,3.3264,3.2712,3.3264,76500.0],["2004-08-30",3.285,3.2972,3.2512,3.2727,32175.0],["2004-08-31",3.2481,3.2926,3.2221,3.2926,55800.0],["2004-09-01",3.2282,3.4062,3.2282,3.2834,156150.0],["2004-09-02",3.2451,3.3463,3.2389,3.3448,60075.0],["2004-09-03",3.2972,3.3663,3.2758,3.3617,36450.0],["2004-09-07",3.3187,3.4123,3.3187,3.3908,41625.0],["2004-09-08",3.3356,3.3908,3.3218,3.3402,61875.0],["2004-09-09",3.3832,3.4123,3.2972,3.4108,75825.0],["2004-09-10",3.3724,3.4031,3.2374,3.2696,179100.0],["2004-09-13",3.3018,3.3832,3.2819,3.3648,49275.0],["2004-09-14",3.3509,3.374,3.288,3.374,76500.0],["2004-09-15",3.3755,3.4062,3.3617,3.3893,96075.0],["2004-09-16",3.397,3.4522,3.3648,3.4522,48375.0],["2004-09-17",3.4384,3.5167,3.3985,3.3985,152775.0],["2004-09-20",3.3724,3.4185,3.3555,3.3816,40950.0],["2004-09-21",3.3525,3.4445,3.3525,3.4445,78300.0],["2004-09-22",3.4108,3.4123,3.3448,3.3816,72900.0],["2004-09-23",3.3494,3.4139,3.3494,3.3694,38700.0],["2004-09-24",3.3847,3.5028,3.3755,3.4583,95400.0],["2004-09-27",3.4215,3.4445,3.3663,3.3755,104175.0],["2004-09-28",3.4062,3.486,3.4,3.4768,84825.0],["2004-09-29",3.4583,3.4844,3.4077,3.4583,61425.0],["2004-09-30",3.397,3.509,3.397,3.4783,94275.0],["2004-10-01",3.443,3.5519,3.443,3.5489,57600.0],["2004-10-04",3.5627,3.5934,3.5044,3.5197,107775.0],["2004-10-05",3.4691,3.5504,3.4691,3.512,45450.0],["2004-10-06",3.4752,3.5888,3.4752,3.5596,28800.0],["2004-10-07",3.4998,3.5305,3.489,3.4906,46575.0],["2004-10-08",3.4722,3.5657,3.466,3.466,55575.0],["2004-10-11",3.4599,3.5335,3.4062,3.4722,45225.0],["2004-10-12",3.4737,3.4921,3.4031,3.4568,42075.0],["2004-10-13",3.4982,3.5151,3.3878,3.3985,48600.0],["2004-10-14",3.4139,3.4798,3.3678,3.3755,57375.0],["2004-10-15",3.3847,3.4783,3.3847,3.4415,56475.0],["2004-10-18",3.4246,3.486,3.4139,3.486,45675.0],["2004-10-19",3.4046,3.5289,3.3678,3.3878,76725.0],["2004-10-20",3.4353,3.4783,3.3755,3.4783,64575.0],["2004-10-21",3.4399,3.4399,3.3786,3.4292,30375.0],["2004-10-22",3.3832,3.5351,3.3755,3.4507,155250.0],["2004-10-25",3.397,3.5412,3.397,3.5366,78975.0],["2004-10-26",3.532,3.5443,3.466,3.5443,82350.0],["2004-10-27",3.4737,3.6517,3.4737,3.6517,79650.0],["2004-10-28",3.6085,3.6779,3.5484,3.6779,54000.0],["2004-10-29",3.6548,3.7087,3.6039,3.6702,89325.0],["2004-11-01",3.664,3.7241,3.627,3.6948,133875.0],["2004-11-02",3.6548,3.7349,3.6455,3.6856,100575.0],["2004-11-03",3.6393,3.738,3.6393,3.7303,71100.0],["2004-11-04",3.6671,3.7858,3.6655,3.7827,57825.0],["2004-11-05",3.7905,3.8275,3.7457,3.7627,88200.0],["2004-11-08",3.7642,3.7843,3.7288,3.7319,74025.0],["2004-11-09",3.7473,3.7658,3.701,3.7442,29250.0],["2004-11-10",3.7427,3.8629,3.7396,3.7982,70200.0],["2004-11-11",3.7951,3.8552,3.7874,3.8552,37575.0],["2004-11-12",3.8013,3.8491,3.8013,3.8398,96075.0],["2004-11-15",3.8552,3.8645,3.8182,3.8552,102375.0],["2004-11-16",3.8722,3.9015,3.8105,3.8876,89550.0],["2004-11-17",3.9092,3.9555,3.8568,3.8969,91575.0],["2004-11-18",3.8969,3.8969,3.8506,3.8722,66600.0],["2004-11-19",3.8275,3.8938,3.8028,3.8259,53100.0],["2004-11-22",3.8013,3.9154,3.8013,3.9154,48375.0],["2004-11-23",3.9169,3.974,3.8784,3.974,50175.0],["2004-11-24",3.9709,3.9709,3.8938,3.903,47250.0],["2004-11-26",3.9277,3.9308,3.9061,3.9154,9225.0],["2004-11-29",3.9323,3.994,3.883,3.9632,126000.0],["2004-11-30",3.9354,3.994,3.9354,3.9894,44550.0],["2004-12-01",4.0002,4.0449,3.9478,4.0326,78300.0],["2004-12-02",4.0094,4.0588,4.0094,4.0557,46575.0],["2004-12-03",4.0171,4.0387,3.9971,3.9971,63900.0],["2004-12-06",3.9801,3.9894,3.9246,3.9323,80100.0],["2004-12-07",3.9277,3.9339,3.8228,3.9015,90675.0],["2004-12-08",3.9262,3.9339,3.8814,3.9339,68625.0],["2004-12-09",3.8799,3.9524,3.7488,3.8768,123300.0],["2004-12-10",3.8336,3.9077,3.7889,3.9077,43425.0],["2004-12-13",3.9015,3.9123,3.8352,3.9077,73350.0],["2004-12-14",3.9154,3.9308,3.8737,3.9308,39825.0],["2004-12-15",3.9061,3.9292,3.8583,3.8799,51525.0],["2004-12-16",3.8568,3.9462,3.8336,3.9138,110250.0],["2004-12-17",3.8552,3.8969,3.7781,3.7966,75150.0],["2004-12-20",3.7935,3.8907,3.7935,3.8151,42300.0],["2004-12-21",3.8383,3.8568,3.7982,3.8568,35325.0],["2004-12-22",3.8568,3.9046,3.8568,3.8645,42975.0],["2004-12-23",3.8907,3.8907,3.8444,3.8568,34425.0],["2004-12-27",3.8907,3.8907,3.7874,3.7874,56475.0],["2004-12-28",3.7905,3.8907,3.7658,3.8907,31725.0],["2004-12-29",3.8907,3.8907,3.7905,3.8475,13500.0],["2004-12-30",3.8521,3.8676,3.8198,3.8552,18900.0],["2004-12-31",3.7596,3.8907,3.7349,3.8691,77400.0],["2005-01-03",3.809,3.8876,3.718,3.7843,86850.0],["2005-01-04",3.8167,3.8413,3.6578,3.701,167400.0],["2005-01-05",3.6748,3.6825,3.5807,3.5807,94950.0],["2005-01-06",3.5869,3.6224,3.5792,3.5931,59850.0],["2005-01-07",3.6224,3.6239,3.5005,3.5005,259650.0],["2005-01-10",3.5036,3.6208,3.5036,3.5653,81450.0],["2005-01-11",3.5931,3.5931,3.4774,3.5067,637875.0],["2005-01-12",3.5175,3.5175,3.462,3.4851,119700.0],["2005-01-13",3.4851,3.5052,3.4712,3.4759,98775.0],["2005-01-14",3.5129,3.5237,3.4759,3.4759,28800.0],["2005-01-18",3.5329,3.5576,3.4697,3.536,50400.0],["2005-01-19",3.499,3.5669,3.4589,3.4712,119925.0],["2005-01-20",3.4589,3.516,3.4312,3.4312,147825.0],["2005-01-21",3.4759,3.4759,3.4096,3.4543,144675.0],["2005-01-24",3.4589,3.482,3.4312,3.4312,264150.0],["2005-01-25",3.4682,3.4944,3.4204,3.4651,220050.0],["2005-01-26",3.5036,3.5206,3.4312,3.462,110475.0],["2005-01-27",3.5085,3.5085,3.4573,3.4744,65025.0],["2005-01-28",3.4496,3.4992,3.448,3.448,106425.0],["2005-01-31",3.5008,3.5364,3.4713,3.4852,74475.0],["2005-02-01",3.4604,3.5085,3.4542,3.5023,150750.0],["2005-02-02",3.462,3.5318,3.462,3.5225,69525.0],["2005-02-03",3.4713,3.5116,3.4496,3.5116,80100.0],["2005-02-04",3.4542,3.5333,3.4542,3.5178,61650.0],["2005-02-07",3.4837,3.493,3.4589,3.4915,99675.0],["2005-02-08",3.4883,3.5349,3.4883,3.5101,49950.0],["2005-02-09",3.5194,3.5628,3.4527,3.4589,45000.0],["2005-02-10",3.4651,3.5039,3.448,3.4651,37125.0],["2005-02-11",3.4496,3.5194,3.4496,3.5054,49500.0],["2005-02-14",3.5194,3.5194,3.4496,3.462,228600.0],["2005-02-15",3.4945,3.4945,3.4186,3.4186,276750.0],["2005-02-16",3.4108,3.4496,3.4108,3.4356,246150.0],["2005-02-17",3.4108,3.4496,3.4108,3.4108,67050.0],["2005-02-18",3.4263,3.4263,3.3581,3.3829,76725.0],["2005-02-22",3.3581,3.3581,3.2713,3.2868,268875.0],["2005-02-23",3.307,3.3426,3.2868,3.3333,126900.0],["2005-02-24",3.2946,3.3488,3.2868,3.3225,60075.0],["2005-02-25",3.3643,3.3922,3.3209,3.3333,101025.0],["2005-02-28",3.3442,3.3442,3.2868,3.3271,159975.0],["2005-03-01",3.3271,3.3829,3.2946,3.355,92250.0],["2005-03-02",3.3256,3.3504,3.2884,3.293,65700.0],["2005-03-03",3.3101,3.3333,3.2728,3.2992,61875.0],["2005-03-04",3.3519,3.3659,3.2946,3.3411,77625.0],["2005-03-07",3.3085,3.369,3.3023,3.3426,58500.0],["2005-03-08",3.3039,3.3364,3.3023,3.3178,57150.0],["2005-03-09",3.3426,3.3426,3.2837,3.2961,68625.0],["2005-03-10",3.279,3.3473,3.2775,3.3008,106425.0],["2005-03-11",3.324,3.324,3.2837,3.3039,70425.0],["2005-03-14",3.3318,3.3473,3.2852,3.3271,69525.0],["2005-03-15",3.3488,3.4294,3.3209,3.3209,94725.0],["2005-03-16",3.3178,3.369,3.2915,3.2977,51975.0],["2005-03-17",3.3318,3.3488,3.2884,3.338,47475.0],["2005-03-18",3.3488,3.3488,3.2713,3.2946,250650.0],["2005-03-21",3.3318,3.3426,3.2666,3.3085,81000.0],["2005-03-22",3.3349,3.4077,3.2635,3.2946,72675.0],["2005-03-23",3.307,3.307,3.2573,3.2604,60975.0],["2005-03-24",3.3023,3.3054,3.2589,3.2666,139500.0],["2005-03-28",3.2713,3.2992,3.262,3.2837,96075.0],["2005-03-29",3.2558,3.2915,3.2558,3.2635,61200.0],["2005-03-30",3.293,3.3457,3.2697,3.338,48375.0],["2005-03-31",3.293,3.3302,3.262,3.3194,123075.0],["2005-04-01",3.3442,3.3442,3.2542,3.2697,131850.0],["2005-04-04",3.2806,3.2806,3.2558,3.2558,133650.0],["2005-04-05",3.2558,3.3054,3.2558,3.2852,32400.0],["2005-04-06",3.3163,3.3597,3.2992,3.3054,29025.0],["2005-04-07",3.3008,3.3504,3.2635,3.3318,16200.0],["2005-04-08",3.3178,3.3256,3.2868,3.2868,57375.0],["2005-04-11",3.2806,3.3209,3.2558,3.2852,51750.0],["2005-04-12",3.279,3.4465,3.2744,3.4124,105975.0],["2005-04-13",3.4434,3.4434,3.2946,3.3581,52650.0],["2005-04-14",3.3581,3.3581,3.2682,3.2759,113175.0],["2005-04-15",3.2759,3.2992,3.2511,3.2558,66375.0],["2005-04-18",3.2899,3.3271,3.248,3.2573,92250.0],["2005-04-19",3.2604,3.3008,3.217,3.293,41850.0],["2005-04-20",3.2651,3.293,3.2449,3.2558,89325.0],["2005-04-21",3.2558,3.3473,3.2341,3.3225,52650.0],["2005-04-22",3.3612,3.3612,3.1783,3.1814,85050.0],["2005-04-25",3.2155,3.2155,3.1581,3.1953,62550.0],["2005-04-26",3.1721,3.2155,3.1705,3.1798,63450.0],["2005-04-27",3.1643,3.2093,3.1643,3.1721,56250.0],["2005-04-28",3.1658,3.2423,3.1658,3.1877,61200.0],["2005-04-29",3.1892,3.2157,3.1892,3.2079,107100.0],["2005-05-02",3.2235,3.2703,3.2157,3.2703,72675.0],["2005-05-03",3.2251,3.3249,3.2126,3.2719,54675.0],["2005-05-04",3.2875,3.3888,3.2672,3.3608,105300.0],["2005-05-05",3.353,3.3608,3.314,3.3233,52425.0],["2005-05-06",3.3608,3.3608,3.2672,3.2812,111600.0],["2005-05-09",3.2641,3.3577,3.2516,3.3545,59175.0],["2005-05-10",3.2937,3.3358,3.2329,3.2719,48375.0],["2005-05-11",3.2922,3.3389,3.1908,3.2719,62325.0],["2005-05-12",3.3202,3.3218,3.1955,3.1955,69075.0],["2005-05-13",3.2001,3.2641,3.1955,3.1955,63900.0],["2005-05-16",3.3015,3.3109,3.2516,3.3093,96525.0],["2005-05-17",3.2672,3.3233,3.261,3.3015,124875.0],["2005-05-18",3.3296,3.4497,3.3062,3.3998,137250.0],["2005-05-19",3.367,3.4434,3.3343,3.3577,87300.0],["2005-05-20",3.3904,3.3904,3.261,3.2937,87975.0],["2005-05-23",3.3467,3.353,3.2656,3.3,63675.0],["2005-05-24",3.3343,3.3343,3.236,3.2641,84600.0],["2005-05-25",3.25,3.2516,3.197,3.197,148050.0],["2005-05-26",3.197,3.2142,3.197,3.2079,211950.0],["2005-05-27",3.2126,3.2126,3.1612,3.1892,193950.0],["2005-05-31",3.1892,3.1892,3.091,3.1035,188100.0],["2005-06-01",3.1035,3.2142,3.1035,3.2111,277200.0],["2005-06-02",3.1752,3.2033,3.158,3.1627,98775.0],["2005-06-03",3.158,3.1861,3.119,3.1346,125550.0],["2005-06-06",3.1237,3.1923,3.1237,3.1378,86175.0],["2005-06-07",3.1253,3.2345,3.1253,3.2064,95850.0],["2005-06-08",3.2095,3.2282,3.13,3.1331,47250.0],["2005-06-09",3.1284,3.1627,3.0863,3.1534,30600.0],["2005-06-10",3.1658,3.1861,3.1378,3.1799,43425.0],["2005-06-13",3.1799,3.1861,3.1424,3.1674,105300.0],["2005-06-14",3.158,3.2407,3.1487,3.2282,73800.0],["2005-06-15",3.1908,3.2516,3.1643,3.2001,108225.0],["2005-06-16",3.2204,3.2235,3.1814,3.2033,80775.0],["2005-06-17",3.2282,3.2313,3.2017,3.2017,194175.0],["2005-06-20",3.1612,3.2204,3.13,3.2017,69075.0],["2005-06-21",3.2064,3.222,3.1799,3.2126,61875.0],["2005-06-22",3.2204,3.2984,3.2204,3.2922,72450.0],["2005-06-23",3.2672,3.2859,3.169,3.2001,72000.0],["2005-06-24",3.1845,3.236,3.1658,3.236,126225.0],["2005-06-27",3.2235,3.2345,3.1814,3.1861,52425.0],["2005-06-28",3.2157,3.3296,3.2095,3.3249,127575.0],["2005-06-29",3.3296,3.381,3.3187,3.353,39825.0],["2005-06-30",3.3452,3.4138,3.2532,3.3155,198675.0],["2005-07-01",3.3109,3.3202,3.275,3.3078,30375.0],["2005-07-05",3.3171,3.3545,3.2922,3.353,56475.0],["2005-07-06",3.3608,3.3608,3.2984,3.3093,45000.0],["2005-07-07",3.2766,3.3155,3.1986,3.2688,38250.0],["2005-07-08",3.2984,3.3608,3.2968,3.3608,73575.0],["2005-07-11",3.353,3.3608,3.3467,3.3545,76275.0],["2005-07-12",3.3514,3.3608,3.3233,3.3499,58500.0],["2005-07-13",3.3608,3.3608,3.3187,3.3592,14850.0],["2005-07-14",3.3686,3.3686,3.289,3.2906,24750.0],["2005-07-15",3.2594,3.2875,3.2126,3.2875,54450.0],["2005-07-18",3.2532,3.2797,3.197,3.197,60750.0],["2005-07-19",3.2376,3.3748,3.2173,3.367,51975.0],["2005-07-20",3.3296,3.4559,3.3171,3.445,92025.0],["2005-07-21",3.4154,3.4497,3.3,3.3062,55800.0],["2005-07-22",3.3233,3.4621,3.314,3.4528,69750.0],["2005-07-25",3.4497,3.4512,3.3452,3.353,37800.0],["2005-07-26",3.3717,3.3717,3.2922,3.3078,24075.0],["2005-07-27",3.3374,3.3436,3.275,3.3187,69975.0],["2005-07-28",3.3374,3.3623,3.3062,3.3592,31950.0],["2005-07-29",3.367,3.4076,3.3296,3.3374,36000.0],["2005-08-01",3.3545,3.3857,3.3093,3.3093,49725.0],["2005-08-02",3.3313,3.4286,3.3156,3.4161,92025.0],["2005-08-03",3.3988,3.4318,3.3533,3.3784,26100.0],["2005-08-04",3.347,3.4145,3.347,3.3752,37800.0],["2005-08-05",3.4192,3.4192,3.2842,3.2905,56250.0],["2005-08-08",3.3062,3.3423,3.1994,3.2387,52425.0],["2005-08-09",3.2591,3.2858,3.2292,3.2371,52875.0],["2005-08-10",3.2606,3.3219,3.1947,3.2292,42300.0],["2005-08-11",3.201,3.2952,3.1869,3.2701,56475.0],["2005-08-12",3.2434,3.2544,3.2057,3.212,76725.0],["2005-08-15",3.2277,3.2952,3.201,3.2952,56025.0],["2005-08-16",3.2575,3.2701,3.1806,3.1884,70200.0],["2005-08-17",3.1869,3.2167,3.1853,3.2151,26775.0],["2005-08-18",3.234,3.2465,3.19,3.2261,46125.0],["2005-08-19",3.2088,3.2858,3.2057,3.2669,77400.0],["2005-08-22",3.2261,3.3313,3.2183,3.3297,54675.0],["2005-08-23",3.3376,3.482,3.314,3.4584,93600.0],["2005-08-24",3.4537,3.5935,3.4537,3.4961,198000.0],["2005-08-25",3.5024,3.5464,3.46,3.482,110025.0],["2005-08-26",3.4851,3.4993,3.438,3.4475,90000.0],["2005-08-29",3.438,3.4647,3.4255,3.46,60075.0],["2005-08-30",3.4365,3.4616,3.4223,3.4522,28125.0],["2005-08-31",3.438,3.5872,3.4223,3.5636,126225.0],["2005-09-01",3.5621,3.5856,3.5338,3.5652,35550.0],["2005-09-02",3.5212,3.5605,3.4584,3.4679,53325.0],["2005-09-06",3.4914,3.5605,3.4851,3.5605,55125.0],["2005-09-07",3.5338,3.5825,3.438,3.5683,75825.0],["2005-09-08",3.5495,3.5887,3.4789,3.5071,55575.0],["2005-09-09",3.5228,3.5652,3.5165,3.5417,47925.0],["2005-09-12",3.5165,3.5872,3.4836,3.5636,59850.0],["2005-09-13",3.5354,3.5715,3.5165,3.5244,49500.0],["2005-09-14",3.5165,3.5715,3.4302,3.4333,110475.0],["2005-09-15",3.4145,3.4506,3.3752,3.4066,55125.0],["2005-09-16",3.4396,3.4412,3.3627,3.4066,247050.0],["2005-09-19",3.3988,3.4019,3.2654,3.2669,58950.0],["2005-09-20",3.2701,3.3062,3.1806,3.212,83925.0],["2005-09-21",3.1916,3.223,3.1523,3.1916,81900.0],["2005-09-22",3.1806,3.234,3.1806,3.2151,48375.0],["2005-09-23",3.2026,3.2465,3.1994,3.2465,17100.0],["2005-09-26",3.2842,3.336,3.2151,3.336,60300.0],["2005-09-27",3.3125,3.3313,3.2449,3.3187,36450.0],["2005-09-28",3.3015,3.3015,3.1947,3.2167,41850.0],["2005-09-29",3.2308,3.3124,3.2104,3.3077,62550.0],["2005-09-30",3.2842,3.3957,3.234,3.336,103950.0],["2005-10-03",3.3595,3.3988,3.2952,3.3643,52425.0],["2005-10-04",3.3752,3.3988,3.2669,3.2763,72900.0],["2005-10-05",3.2638,3.2748,3.1931,3.2026,105075.0],["2005-10-06",3.201,3.2591,3.1931,3.2371,58950.0],["2005-10-07",3.2654,3.2654,3.2057,3.2292,32400.0],["2005-10-10",3.2544,3.2654,3.2214,3.2575,35325.0],["2005-10-11",3.2654,3.2654,3.1947,3.2041,44550.0],["2005-10-12",3.2214,3.2214,3.1099,3.1241,87525.0],["2005-10-13",3.1037,3.2591,3.1037,3.2528,55350.0],["2005-10-14",3.2763,3.3674,3.201,3.3376,91800.0],["2005-10-17",3.3266,3.3595,3.2606,3.3109,58050.0],["2005-10-18",3.3281,3.358,3.2026,3.2183,43875.0],["2005-10-19",3.1853,3.2763,3.146,3.2638,39825.0],["2005-10-20",3.2387,3.3972,3.2387,3.347,132975.0],["2005-10-21",3.3234,3.38,3.3234,3.3705,46800.0],["2005-10-24",3.3705,3.4459,3.2967,3.4459,76050.0],["2005-10-25",3.4333,3.4537,3.2983,3.4427,195075.0],["2005-10-26",3.4145,3.4522,3.3595,3.38,35100.0],["2005-10-27",3.3752,3.4066,3.3297,3.3391,32625.0],["2005-10-28",3.3627,3.4836,3.325,3.4584,87525.0],["2005-10-31",3.46,3.5699,3.4584,3.5526,74250.0],["2005-11-01",3.5163,3.6032,3.5163,3.5416,55350.0],["2005-11-02",3.5416,3.6111,3.5179,3.6111,55125.0],["2005-11-03",3.5969,3.6459,3.5226,3.5305,67275.0],["2005-11-04",3.5305,3.5368,3.4167,3.4847,108450.0],["2005-11-07",3.423,3.54,3.423,3.5115,132075.0],["2005-11-08",3.4831,3.5258,3.4009,3.51,85275.0],["2005-11-09",3.5179,3.5621,3.5131,3.5447,24525.0],["2005-11-10",3.5669,3.6048,3.4957,3.6048,38475.0],["2005-11-11",3.5669,3.6048,3.5052,3.5479,39375.0],["2005-11-14",3.5748,3.5748,3.4783,3.5147,46350.0],["2005-11-15",3.51,3.51,3.4562,3.472,56925.0],["2005-11-16",3.4704,3.4704,3.3993,3.4372,50625.0],["2005-11-17",3.423,3.5289,3.423,3.5226,35550.0],["2005-11-18",3.5416,3.5669,3.491,3.5273,150750.0],["2005-11-21",3.5384,3.5732,3.5115,3.5542,83025.0],["2005-11-22",3.5447,3.5953,3.5384,3.5858,28350.0],["2005-11-23",3.5653,3.5953,3.5574,3.5874,116100.0],["2005-11-25",3.5574,3.5669,3.5321,3.5558,13500.0],["2005-11-28",3.5732,3.5732,3.4783,3.4862,41625.0],["2005-11-29",3.5289,3.5526,3.4562,3.4894,42300.0],["2005-11-30",3.5163,3.5242,3.4262,3.4989,320175.0],["2005-12-01",3.5068,3.6096,3.5005,3.5669,129150.0],["2005-12-02",3.5542,3.5653,3.4973,3.5463,62775.0],["2005-12-05",3.5305,3.5637,3.51,3.5605,498825.0],["2005-12-06",3.5779,3.6096,3.5289,3.5416,49050.0],["2005-12-07",3.5242,3.5447,3.51,3.5131,40500.0],["2005-12-08",3.5084,3.5574,3.4704,3.5131,37350.0],["2005-12-09",3.5258,3.5748,3.5052,3.5685,27900.0],["2005-12-12",3.559,3.5779,3.5447,3.5732,36900.0],["2005-12-13",3.5732,3.5843,3.4831,3.51,48150.0],["2005-12-14",3.4894,3.559,3.4878,3.5115,49500.0],["2005-12-15",3.4973,3.4973,3.453,3.4641,55800.0],["2005-12-16",3.4847,3.5669,3.4594,3.5637,1217925.0],["2005-12-19",3.5558,3.5558,3.4878,3.5036,58725.0],["2005-12-20",3.491,3.5479,3.4815,3.4957,158400.0],["2005-12-21",3.5179,3.5368,3.4862,3.4989,23625.0],["2005-12-22",3.4957,3.5147,3.4878,3.5084,10575.0],["2005-12-23",3.51,3.5163,3.4862,3.4862,12375.0],["2005-12-27",3.4831,3.4862,3.3598,3.3598,46350.0],["2005-12-28",3.3993,3.4214,3.3598,3.3771,21150.0],["2005-12-29",3.3866,3.3993,3.3408,3.3455,36000.0],["2005-12-30",3.325,3.3787,3.3202,3.3613,66150.0],["2006-01-03",3.3835,3.4688,3.3392,3.4594,94725.0],["2006-01-04",3.4546,3.4625,3.3993,3.4404,41850.0],["2006-01-05",3.423,3.4625,3.4088,3.4451,36450.0],["2006-01-06",3.4625,3.4688,3.423,3.4625,29250.0],["2006-01-09",3.4673,3.4989,3.4293,3.4704,56025.0],["2006-01-10",3.4546,3.5337,3.4151,3.5337,34650.0],["2006-01-11",3.5036,3.5384,3.442,3.4799,80325.0],["2006-01-12",3.4562,3.472,3.4135,3.4198,21375.0],["2006-01-13",3.4435,3.5163,3.4088,3.5163,17775.0],["2006-01-17",3.5115,3.54,3.4546,3.5068,37800.0],["2006-01-18",3.4704,3.5574,3.4704,3.5084,47925.0],["2006-01-19",3.5305,3.5653,3.5084,3.5653,20250.0],["2006-01-20",3.6032,3.6032,3.4625,3.491,55800.0],["2006-01-23",3.5068,3.5574,3.4641,3.5368,33525.0],["2006-01-24",3.5542,3.6206,3.5447,3.619,36450.0],["2006-01-25",3.6127,3.6443,3.5779,3.5922,52200.0],["2006-01-26",3.6412,3.6681,3.6001,3.6317,70875.0],["2006-01-27",3.6206,3.6744,3.5716,3.6744,60975.0],["2006-01-30",3.6744,3.676,3.5179,3.5289,65025.0],["2006-01-31",3.5512,3.5735,3.5194,3.5257,87525.0],["2006-02-01",3.5034,3.6054,3.5034,3.591,30375.0],["2006-02-02",3.5656,3.5767,3.5656,3.5703,69300.0],["2006-02-03",3.5656,3.6006,3.5592,3.5767,243900.0],["2006-02-06",3.5735,3.6101,3.5448,3.5831,452700.0],["2006-02-07",3.5735,3.5894,3.4636,3.478,36675.0],["2006-02-08",3.4939,3.5146,3.4318,3.4971,109125.0],["2006-02-09",3.4939,3.5019,3.4796,3.4891,40050.0],["2006-02-10",3.4891,3.5353,3.4875,3.5162,30600.0],["2006-02-13",3.5337,3.5417,3.5066,3.5194,47700.0],["2006-02-14",3.5321,3.5735,3.5194,3.5624,38025.0],["2006-02-15",3.5751,3.5878,3.548,3.5831,45675.0],["2006-02-16",3.6213,3.6611,3.6054,3.6611,44550.0],["2006-02-17",3.6834,3.6834,3.6468,3.6515,84150.0],["2006-02-21",3.6627,3.6802,3.6006,3.6261,118350.0],["2006-02-22",3.6372,3.7041,3.6245,3.6611,47700.0],["2006-02-23",3.6372,3.677,3.6181,3.6356,34650.0],["2006-02-24",3.6181,3.7009,3.6181,3.6898,46575.0],["2006-02-27",3.6802,3.7105,3.6722,3.7105,46575.0],["2006-02-28",3.7121,3.7121,3.5863,3.6181,60075.0],["2006-03-01",3.6356,3.6866,3.5847,3.6866,69975.0],["2006-03-02",3.65,3.6866,3.65,3.6866,103950.0],["2006-03-03",3.693,3.7041,3.634,3.6627,35325.0],["2006-03-06",3.6372,3.6659,3.5831,3.6452,314550.0],["2006-03-07",3.6022,3.6515,3.5878,3.65,44100.0],["2006-03-08",3.6149,3.6627,3.6149,3.6627,99900.0],["2006-03-09",3.65,3.6627,3.6229,3.6452,116325.0],["2006-03-10",3.6356,3.6643,3.6022,3.6643,31950.0],["2006-03-13",3.6659,3.7901,3.6547,3.7551,154350.0],["2006-03-14",3.7567,3.806,3.7168,3.7758,124425.0],["2006-03-15",3.8012,3.8713,3.7471,3.8554,82125.0],["2006-03-16",3.8825,3.884,3.7439,3.7535,61650.0],["2006-03-17",3.7248,3.814,3.7248,3.7885,366975.0],["2006-03-20",3.7678,3.8379,3.7057,3.8347,98100.0],["2006-03-21",3.7614,3.8538,3.7551,3.7614,126000.0],["2006-03-22",3.7726,3.8411,3.7471,3.8172,124200.0],["2006-03-23",3.7949,3.8665,3.7901,3.8618,45675.0],["2006-03-24",3.8363,3.8793,3.8315,3.8793,47700.0],["2006-03-27",3.8618,3.8825,3.8506,3.8729,26775.0],["2006-03-28",3.8442,3.884,3.8442,3.8697,35550.0],["2006-03-29",3.8586,3.935,3.8586,3.9318,31050.0],["2006-03-30",3.9095,3.9111,3.8395,3.9016,25425.0],["2006-03-31",3.9207,3.9589,3.8618,3.943,91800.0],["2006-04-03",3.9446,3.9446,3.8426,3.8968,54450.0],["2006-04-04",3.8777,3.8888,3.8108,3.8251,37125.0],["2006-04-05",3.8124,3.8219,3.771,3.7742,72000.0],["2006-04-06",3.7566,3.7821,3.7375,3.7646,49275.0],["2006-04-07",3.8012,3.8203,3.6515,3.6802,67500.0],["2006-04-10",3.6563,3.7057,3.6324,3.6914,62100.0],["2006-04-11",3.6738,3.6738,3.5863,3.634,89325.0],["2006-04-12",3.6165,3.6515,3.5863,3.6213,31050.0],["2006-04-13",3.5958,3.6722,3.5958,3.6707,24750.0],["2006-04-17",3.6468,3.6659,3.6308,3.6563,29475.0],["2006-04-18",3.6707,3.8379,3.642,3.8267,96525.0],["2006-04-19",3.8315,3.9063,3.8315,3.9063,125325.0],["2006-04-20",3.9047,3.9175,3.814,3.8379,67275.0],["2006-04-21",3.8411,3.9175,3.8363,3.9048,105075.0],["2006-04-24",3.8379,3.9191,3.8379,3.9095,71325.0],["2006-04-25",3.8904,3.9382,3.8713,3.9207,91350.0],["2006-04-26",3.9318,3.9796,3.9047,3.9477,64575.0],["2006-04-27",3.9175,4.0051,3.9127,3.9716,72225.0],["2006-04-28",3.9366,3.9796,3.9032,3.9684,62325.0],["2006-05-01",3.9462,3.9844,3.9016,3.9016,51075.0],["2006-05-02",3.9272,3.9913,3.9272,3.9865,77400.0],["2006-05-03",3.9641,4.0074,3.9641,4.0074,58950.0],["2006-05-04",3.9833,4.0474,3.9785,3.9993,63675.0],["2006-05-05",3.9705,4.0138,3.9689,4.0009,101475.0],["2006-05-08",3.9865,4.0314,3.9753,3.9993,64575.0],["2006-05-09",3.9881,4.0314,3.9881,4.0009,82350.0],["2006-05-10",3.9673,4.0106,3.9432,3.9753,66600.0],["2006-05-11",3.9513,3.9753,3.8615,3.8663,84375.0],["2006-05-12",3.8471,3.8647,3.7813,3.8214,75150.0],["2006-05-15",3.8086,3.8919,3.7813,3.8663,63450.0],["2006-05-16",3.8423,3.9673,3.8423,3.9304,27225.0],["2006-05-17",3.8871,3.924,3.8487,3.8807,73350.0],["2006-05-18",3.9272,3.9673,3.8936,3.9288,65925.0],["2006-05-19",3.8871,4.017,3.8871,4.009,126450.0],["2006-05-22",3.9529,4.0378,3.9096,3.9673,104400.0],["2006-05-23",3.9945,4.0314,3.9529,3.9673,86175.0],["2006-05-24",3.9513,4.0314,3.9304,3.9993,54225.0],["2006-05-25",4.049,4.0795,4.0314,4.0699,90675.0],["2006-05-26",4.0699,4.1099,4.0234,4.049,30600.0],["2006-05-30",4.0699,4.0699,3.9609,3.9609,78525.0],["2006-05-31",3.9849,4.0138,3.9513,4.0138,118125.0],["2006-06-01",4.0346,4.1516,3.9945,4.1436,85500.0],["2006-06-02",4.1596,4.1644,4.049,4.0651,60300.0],["2006-06-05",4.0442,4.0587,3.9368,3.9481,104850.0],["2006-06-06",3.9272,3.9689,3.8615,3.9128,43875.0],["2006-06-07",3.9272,4.0106,3.9192,3.9224,27450.0],["2006-06-08",3.8791,4.0266,3.831,4.0138,164250.0],["2006-06-09",4.0442,4.2414,4.0346,4.0603,249300.0],["2006-06-12",4.0538,4.0875,3.9673,3.9769,78750.0],["2006-06-13",3.94,4.0506,3.924,3.9849,83475.0],["2006-06-14",3.9673,4.0442,3.9673,4.0298,65250.0],["2006-06-15",4.0522,4.1308,3.9849,4.1196,89775.0],["2006-06-16",4.1003,4.1116,4.0747,4.1051,702000.0],["2006-06-19",4.0811,4.0843,3.9897,4.025,114750.0],["2006-06-20",3.9977,4.049,3.9753,3.9945,60075.0],["2006-06-21",3.9881,4.0875,3.9881,4.0202,39825.0],["2006-06-22",3.9961,4.0042,3.9384,3.9785,59175.0],["2006-06-23",3.9448,3.9801,3.9368,3.9529,55575.0],["2006-06-26",3.9881,4.0827,3.9545,4.0747,53325.0],["2006-06-27",4.0971,4.1148,3.9833,4.0266,53550.0],["2006-06-28",4.0538,4.0731,3.9913,4.009,45450.0],["2006-06-29",4.0538,4.1965,3.9817,4.1949,130275.0],["2006-06-30",4.2093,4.251,4.1228,4.2478,273825.0],["2006-07-03",4.1532,4.1677,4.1276,4.1548,43650.0],["2006-07-05",4.1083,4.1677,4.0811,4.0811,137250.0],["2006-07-06",4.0715,4.1308,4.0667,4.0843,33750.0],["2006-07-07",4.0538,4.1067,3.9785,3.9833,66150.0],["2006-07-10",3.9705,4.0667,3.9705,4.0314,51300.0],["2006-07-11",4.0154,4.1099,3.9705,4.1003,60075.0],["2006-07-12",4.0843,4.0971,3.9304,3.9304,57150.0],["2006-07-13",3.9368,3.9384,3.815,3.815,58725.0],["2006-07-14",3.8214,3.8631,3.7268,3.8262,66375.0],["2006-07-17",3.8407,3.8615,3.7589,3.8038,38925.0],["2006-07-18",3.8038,3.8759,3.7685,3.8743,75600.0],["2006-07-19",3.8839,4.0474,3.8839,4.033,96525.0],["2006-07-20",4.0426,4.0987,3.9721,3.9913,94275.0],["2006-07-21",3.9609,3.9913,3.8695,3.9,96300.0],["2006-07-24",3.8952,4.0474,3.8647,4.0474,63000.0],["2006-07-25",4.0603,4.1308,3.9721,4.0378,71325.0],["2006-07-26",4.0042,4.0779,3.9464,4.025,73575.0],["2006-07-27",4.0635,4.0635,3.9673,3.9769,89550.0],["2006-07-28",3.9497,4.158,3.9497,4.1548,77175.0],["2006-07-31",4.0651,4.0875,3.9817,4.0474,59175.0],["2006-08-01",4.0313,4.0765,3.9974,4.0539,48150.0],["2006-08-02",4.0765,4.112,4.0022,4.0716,122175.0],["2006-08-03",4.0216,4.1976,4.0216,4.1976,53100.0],["2006-08-04",4.1459,4.1976,4.0345,4.1007,75825.0],["2006-08-07",4.0652,4.1039,4.0345,4.0733,58950.0],["2006-08-08",4.1039,4.1427,3.9893,4.0006,69975.0],["2006-08-09",4.0507,4.1056,4.0038,4.0458,67725.0],["2006-08-10",4.0055,4.0523,3.9925,4.0523,60525.0],["2006-08-11",4.0264,4.1007,4.0232,4.1007,297900.0],["2006-08-14",4.1136,4.1976,4.1007,4.1314,60750.0],["2006-08-15",4.1927,4.2686,4.1572,4.2589,55575.0],["2006-08-16",4.2751,4.3025,4.2283,4.2767,48600.0],["2006-08-17",4.2492,4.3913,4.2492,4.3461,105750.0],["2006-08-18",4.3994,4.3994,4.338,4.3509,192150.0],["2006-08-21",4.317,4.3526,4.2977,4.3041,111600.0],["2006-08-22",4.2686,4.3348,4.2686,4.3235,29925.0],["2006-08-23",4.3348,4.3348,4.1201,4.1282,41625.0],["2006-08-24",4.1524,4.1847,4.1056,4.1847,50625.0],["2006-08-25",4.1459,4.1879,4.1395,4.1669,32850.0],["2006-08-28",4.1346,4.1895,4.1346,4.1814,31500.0],["2006-08-29",4.1976,4.3364,4.1604,4.3364,93825.0],["2006-08-30",4.3348,4.359,4.2702,4.3138,72675.0],["2006-08-31",4.3477,4.359,4.2831,4.2944,91125.0],["2006-09-01",4.3154,4.3542,4.2944,4.2944,43875.0],["2006-09-05",4.3154,4.359,4.2944,4.359,58050.0],["2006-09-06",4.317,4.317,4.2525,4.2525,27900.0],["2006-09-07",4.2153,4.3106,4.1992,4.1992,53325.0],["2006-09-08",4.2089,4.2428,4.1992,4.2363,21825.0],["2006-09-11",4.2218,4.246,4.1685,4.2008,51525.0],["2006-09-12",4.225,4.3606,4.2218,4.3542,57600.0],["2006-09-13",4.359,4.3606,4.3122,4.359,34875.0],["2006-09-14",4.3251,4.3606,4.3251,4.359,40275.0],["2006-09-15",4.359,4.3606,4.33,4.3396,258750.0],["2006-09-18",4.3057,4.3477,4.288,4.3461,26100.0],["2006-09-19",4.3122,4.3138,4.1411,4.2363,93150.0],["2006-09-20",4.2299,4.3461,4.204,4.3041,87075.0],["2006-09-21",4.3316,4.3461,4.2073,4.2202,43200.0],["2006-09-22",4.1879,4.2024,4.1039,4.1169,71550.0],["2006-09-25",4.1572,4.2444,4.0846,4.2202,40275.0],["2006-09-26",4.2347,4.2444,4.1782,4.2024,40500.0],["2006-09-27",4.1717,4.2638,4.1717,4.2283,65925.0],["2006-09-28",4.2573,4.267,4.1604,4.2396,64575.0],["2006-09-29",4.2444,4.2622,4.1152,4.1169,62100.0],["2006-10-02",4.1039,4.1362,4.0216,4.0571,63675.0],["2006-10-03",4.062,4.1475,4.0119,4.1298,108225.0],["2006-10-04",4.1007,4.2509,4.0926,4.2509,82350.0],["2006-10-05",4.2541,4.3493,4.2056,4.338,110475.0],["2006-10-06",4.3074,4.359,4.2993,4.2993,66150.0],["2006-10-09",4.2735,4.3509,4.2428,4.3509,19125.0],["2006-10-10",4.3316,4.3429,4.2783,4.3251,35100.0],["2006-10-11",4.2912,4.2961,4.1992,4.2153,65475.0],["2006-10-12",4.2444,4.3445,4.2444,4.3429,72900.0],["2006-10-13",4.3429,4.359,4.3251,4.359,65025.0],["2006-10-16",4.3477,4.359,4.3396,4.3574,66150.0],["2006-10-17",4.3138,4.3316,4.2412,4.309,64125.0],["2006-10-18",4.2977,4.3429,4.2815,4.3154,57150.0],["2006-10-19",4.2815,4.3429,4.2815,4.3413,64800.0],["2006-10-20",4.3526,4.3574,4.2928,4.2928,84825.0],["2006-10-23",4.2815,4.359,4.2476,4.3461,56475.0],["2006-10-24",4.288,4.3348,4.2783,4.3041,26325.0],["2006-10-25",4.2799,4.3413,4.2799,4.338,26100.0],["2006-10-26",4.3429,4.4188,4.317,4.4171,109575.0],["2006-10-27",4.3865,4.4058,4.2137,4.2169,78300.0],["2006-10-30",4.2509,4.3542,4.2153,4.3509,80100.0],["2006-10-31",4.3721,4.3802,4.3249,4.3509,87300.0],["2006-11-01",4.3412,4.3916,4.3087,4.3135,137250.0],["2006-11-02",4.3087,4.3607,4.2908,4.3298,68175.0],["2006-11-03",4.3477,4.3851,4.3428,4.3753,382050.0],["2006-11-06",4.3916,4.4046,4.3575,4.3932,86850.0],["2006-11-07",4.3851,4.4713,4.3623,4.4306,80550.0],["2006-11-08",4.4193,4.5413,4.3867,4.5201,64350.0],["2006-11-09",4.5396,4.5608,4.39,4.4306,63900.0],["2006-11-10",4.4632,4.5478,4.4632,4.5429,51075.0],["2006-11-13",4.551,4.5673,4.4632,4.5461,69750.0],["2006-11-14",4.564,4.5949,4.5217,4.5884,98325.0],["2006-11-15",4.551,4.6665,4.5331,4.6437,150975.0],["2006-11-16",4.66,4.6844,4.6128,4.6746,76050.0],["2006-11-17",4.6779,4.7267,4.6356,4.7218,194400.0],["2006-11-20",4.5754,4.686,4.564,4.5884,137025.0],["2006-11-21",4.5835,4.59,4.5055,4.5185,43875.0],["2006-11-22",4.5364,4.5364,4.4583,4.5087,73575.0],["2006-11-24",4.4811,4.5494,4.4762,4.5266,10350.0],["2006-11-27",4.4908,4.499,4.307,4.3168,119250.0],["2006-11-28",4.3135,4.39,4.2469,4.2501,155025.0],["2006-11-29",4.2924,4.39,4.2664,4.3737,94725.0],["2006-11-30",4.3493,4.4713,4.32,4.4469,104400.0],["2006-12-01",4.4583,4.4973,4.3331,4.4485,105075.0],["2006-12-04",4.4746,4.5998,4.4746,4.5982,83025.0],["2006-12-05",4.5608,4.6356,4.5591,4.5917,71775.0],["2006-12-06",4.5722,4.6291,4.551,4.6063,41175.0],["2006-12-07",4.6291,4.6323,4.5754,4.5933,38475.0],["2006-12-08",4.5705,4.6486,4.5673,4.5738,37350.0],["2006-12-11",4.6079,4.6746,4.5949,4.6405,39375.0],["2006-12-12",4.6519,4.7169,4.6519,4.7072,37575.0],["2006-12-13",4.7511,4.7804,4.7169,4.7804,81900.0],["2006-12-14",4.782,4.8357,4.7641,4.7657,93825.0],["2006-12-15",4.7917,4.8015,4.6746,4.6828,199350.0],["2006-12-18",4.7023,4.7804,4.5738,4.6079,57825.0],["2006-12-19",4.5949,4.6112,4.5559,4.5559,78075.0],["2006-12-20",4.5868,4.6275,4.5673,4.5673,43200.0],["2006-12-21",4.59,4.6014,4.4811,4.4876,124875.0],["2006-12-22",4.5038,4.5103,4.4713,4.4778,55800.0],["2006-12-26",4.4632,4.5575,4.4632,4.5217,56925.0],["2006-12-27",4.5543,4.6454,4.5543,4.6063,84150.0],["2006-12-28",4.5917,4.6193,4.5559,4.5673,53775.0],["2006-12-29",4.5754,4.5852,4.4469,4.4664,76500.0],["2007-01-03",4.5071,4.6047,4.4843,4.4908,93825.0],["2007-01-04",4.4746,4.5461,4.4079,4.5071,106650.0],["2007-01-05",4.4778,4.4778,4.2843,4.2891,93375.0],["2007-01-08",4.2989,4.3005,4.2257,4.2664,50400.0],["2007-01-09",4.2761,4.2891,4.1232,4.2062,66600.0],["2007-01-10",4.1655,4.2696,4.1411,4.2664,67725.0],["2007-01-11",4.2664,4.3022,4.2029,4.2208,45450.0],["2007-01-12",4.2111,4.2778,4.1541,4.1802,70650.0],["2007-01-16",4.1737,4.2745,4.1655,4.2111,126675.0],["2007-01-17",4.1802,4.2582,4.1802,4.2338,128475.0],["2007-01-18",4.2143,4.2371,4.1948,4.1964,86625.0],["2007-01-19",4.1802,4.229,4.146,4.2078,71775.0],["2007-01-22",4.1476,4.1655,4.1167,4.1476,70425.0],["2007-01-23",4.1119,4.3038,4.1086,4.2452,84150.0],["2007-01-24",4.2599,4.3428,4.1899,4.2826,50175.0],["2007-01-25",4.3087,4.3087,4.2127,4.255,72225.0],["2007-01-26",4.2615,4.2989,4.229,4.2859,163800.0],["2007-01-29",4.2387,4.307,4.2143,4.2501,99450.0],["2007-01-30",4.2829,4.3681,4.2812,4.3681,61200.0],["2007-01-31",4.3534,4.3534,4.2616,4.3255,142425.0],["2007-02-01",4.3468,4.3681,4.2878,4.3468,52200.0],["2007-02-02",4.3665,4.414,4.2632,4.296,74700.0],["2007-02-05",4.3189,4.3681,4.2616,4.2763,97650.0],["2007-02-06",4.2894,4.3517,4.2845,4.3353,44325.0],["2007-02-07",4.3353,4.4124,4.3009,4.3173,68175.0],["2007-02-08",4.2976,4.3042,4.2616,4.2731,74025.0],["2007-02-09",4.2698,4.2993,4.2698,4.2894,123525.0],["2007-02-12",4.3206,4.3206,4.2747,4.2829,47700.0],["2007-02-13",4.3009,4.3304,4.2829,4.3304,28125.0],["2007-02-14",4.3419,4.3419,4.2747,4.2845,45225.0],["2007-02-15",4.314,4.314,4.2747,4.2862,110475.0],["2007-02-16",4.2796,4.4271,4.2796,4.4255,163575.0],["2007-02-20",4.4058,4.4583,4.3894,4.4501,108900.0],["2007-02-21",4.4484,4.5238,4.4452,4.4632,118125.0],["2007-02-22",4.4796,4.5287,4.4501,4.5271,78300.0],["2007-02-23",4.5107,4.532,4.4779,4.5074,72000.0],["2007-02-26",4.5369,4.5648,4.491,4.5632,115875.0],["2007-02-27",4.5074,4.5091,4.3599,4.3599,255375.0],["2007-02-28",4.3435,4.4222,4.2763,4.3042,144000.0],["2007-03-01",4.2698,4.3222,4.2599,4.2796,92700.0],["2007-03-02",4.2714,4.2976,4.2698,4.2731,98775.0],["2007-03-05",4.2714,4.3468,4.2714,4.3288,144225.0],["2007-03-06",4.373,4.4206,4.3403,4.3681,67500.0],["2007-03-07",4.3583,4.3845,4.3157,4.3157,379575.0],["2007-03-08",4.3566,4.3976,4.3271,4.3419,188100.0],["2007-03-09",4.3665,4.4173,4.3271,4.3747,107775.0],["2007-03-12",4.4075,4.4075,4.3026,4.3812,121500.0],["2007-03-13",4.3517,4.3517,4.1878,4.1944,147825.0],["2007-03-14",4.1813,4.355,4.155,4.3517,172350.0],["2007-03-15",4.3583,4.4222,4.3583,4.4222,140850.0],["2007-03-16",4.4107,4.4238,4.3501,4.3927,406350.0],["2007-03-19",4.4157,4.5337,4.3861,4.4632,127800.0],["2007-03-20",4.4517,4.4517,4.4009,4.432,81225.0],["2007-03-21",4.4288,4.6074,4.4025,4.6058,117900.0],["2007-03-22",4.6287,4.6287,4.5058,4.6123,139500.0],["2007-03-23",4.5894,4.6156,4.5566,4.6025,153900.0],["2007-03-26",4.5943,4.6189,4.5074,4.5353,54900.0],["2007-03-27",4.5124,4.5386,4.3665,4.4222,140175.0],["2007-03-28",4.3911,4.4665,4.3911,4.4402,309375.0],["2007-03-29",4.4878,4.4976,4.4009,4.4615,78300.0],["2007-03-30",4.4238,4.4747,4.4075,4.4402,130500.0],["2007-04-02",4.4222,4.4796,4.4009,4.4714,72000.0],["2007-04-03",4.473,4.5779,4.437,4.532,96975.0],["2007-04-04",4.532,4.5681,4.5156,4.5664,69975.0],["2007-04-05",4.5468,4.5484,4.5238,4.5353,207450.0],["2007-04-09",4.5222,4.5222,4.4665,4.5009,85950.0],["2007-04-10",4.491,4.5664,4.4501,4.5533,70650.0],["2007-04-11",4.5648,4.5648,4.4009,4.432,169425.0],["2007-04-12",4.4124,4.4943,4.4009,4.491,213975.0],["2007-04-13",4.4747,4.5156,4.4402,4.5156,78300.0],["2007-04-16",4.5238,4.5894,4.4845,4.5894,132300.0],["2007-04-17",4.5845,4.614,4.5484,4.5959,154575.0],["2007-04-18",4.5697,4.6123,4.5484,4.591,114075.0],["2007-04-19",4.5894,4.6222,4.5484,4.5894,108675.0],["2007-04-20",4.6451,4.6582,4.5697,4.6418,119700.0],["2007-04-23",4.6058,4.6402,4.5992,4.6058,83700.0],["2007-04-24",4.573,4.6238,4.5058,4.5337,248625.0],["2007-04-25",4.5697,4.6304,4.5419,4.5845,124425.0],["2007-04-26",4.5419,4.5992,4.4992,4.5566,1090350.0],["2007-04-27",4.5304,4.5386,4.4697,4.5222,177750.0],["2007-04-30",4.5189,4.5337,4.4058,4.4681,260100.0],["2007-05-01",4.4962,4.5606,4.4731,4.5457,216675.0],["2007-05-02",4.5523,4.62,4.5275,4.5837,113625.0],["2007-05-03",4.582,4.6085,4.582,4.5837,159300.0],["2007-05-04",4.6035,4.6349,4.5787,4.5919,159975.0],["2007-05-07",4.5903,4.6365,4.582,4.6184,101925.0],["2007-05-08",4.6134,4.6134,4.5457,4.6101,126000.0],["2007-05-09",4.5787,4.6266,4.5589,4.6068,78300.0],["2007-05-10",4.582,4.625,4.516,4.5193,152775.0],["2007-05-11",4.5523,4.6332,4.5408,4.6332,103050.0],["2007-05-14",4.6316,4.6778,4.5837,4.5853,149625.0],["2007-05-15",4.5853,4.6118,4.5408,4.5408,111600.0],["2007-05-16",4.5639,4.6018,4.516,4.6018,114525.0],["2007-05-17",4.6217,4.6349,4.5408,4.5985,189900.0],["2007-05-18",4.62,4.62,4.5688,4.5903,83925.0],["2007-05-21",4.5754,4.6349,4.5639,4.6035,85275.0],["2007-05-22",4.5936,4.7438,4.5804,4.7191,109800.0],["2007-05-23",4.7323,4.7422,4.6481,4.6795,134100.0],["2007-05-24",4.6662,4.6762,4.5705,4.5837,320175.0],["2007-05-25",4.5936,4.6316,4.5738,4.6151,211725.0],["2007-05-29",4.6415,4.6514,4.582,4.6481,158175.0],["2007-05-30",4.6002,4.6894,4.5804,4.6844,207675.0],["2007-05-31",4.6976,4.7125,4.6184,4.653,164250.0],["2007-06-01",4.6844,4.7455,4.6233,4.6431,80100.0],["2007-06-04",4.6283,4.6613,4.6217,4.6464,188550.0],["2007-06-05",4.6448,4.653,4.6365,4.6464,186750.0],["2007-06-06",4.6448,4.658,4.6365,4.6464,141975.0],["2007-06-07",4.6448,4.6547,4.6316,4.6332,690075.0],["2007-06-08",4.6233,4.6976,4.6233,4.6795,83925.0],["2007-06-11",4.6563,4.6811,4.6266,4.6398,157725.0],["2007-06-12",4.625,4.6811,4.6035,4.6464,265275.0],["2007-06-13",4.6481,4.6943,4.6299,4.6695,104625.0],["2007-06-14",4.6629,4.6976,4.6629,4.6778,191250.0],["2007-06-15",4.6976,4.7868,4.691,4.7323,417150.0],["2007-06-18",4.7356,4.7587,4.7174,4.7323,119700.0],["2007-06-19",4.7009,4.7174,4.6299,4.6382,353250.0],["2007-06-20",4.6464,4.6481,4.4879,4.5011,714825.0],["2007-06-21",4.4995,4.5589,4.4945,4.5127,271125.0],["2007-06-22",4.5127,4.5358,4.4516,4.5011,497250.0],["2007-06-25",4.4879,4.5391,4.4153,4.4367,206325.0],["2007-06-26",4.4631,4.4945,4.3954,4.4499,163350.0],["2007-06-27",4.4202,4.4417,4.3129,4.4351,330300.0],["2007-06-28",4.445,4.445,4.3707,4.3905,77400.0],["2007-06-29",4.4153,4.4367,4.3063,4.3162,116100.0],["2007-07-02",4.3509,4.4565,4.3459,4.4384,120375.0],["2007-07-03",4.4334,4.4565,4.3921,4.4483,93150.0],["2007-07-05",4.4433,4.4483,4.4087,4.4301,121500.0],["2007-07-06",4.4202,4.4549,4.4202,4.4433,84600.0],["2007-07-09",4.4417,4.4549,4.3938,4.4103,165375.0],["2007-07-10",4.4004,4.4136,4.298,4.303,187650.0],["2007-07-11",4.2964,4.3443,4.2749,4.303,188100.0],["2007-07-12",4.3278,4.4417,4.3211,4.4417,117225.0],["2007-07-13",4.4301,4.4367,4.3954,4.4334,63675.0],["2007-07-16",4.4169,4.4929,4.4169,4.4268,250200.0],["2007-07-17",4.4301,4.4582,4.4252,4.4268,112725.0],["2007-07-18",4.3971,4.4367,4.3344,4.3855,177975.0],["2007-07-19",4.4499,4.4698,4.4087,4.4252,291825.0],["2007-07-20",4.4153,4.44,4.2386,4.3013,313875.0],["2007-07-23",4.3294,4.4004,4.3162,4.3674,339300.0],["2007-07-24",4.336,4.407,4.3344,4.3608,412200.0],["2007-07-25",4.3921,4.4136,4.2931,4.3707,309825.0],["2007-07-26",4.3195,4.3575,4.2518,4.298,290925.0],["2007-07-27",4.2782,4.3377,4.2155,4.2155,190575.0],["2007-07-30",4.2848,4.4021,4.2122,4.3624,488475.0],["2007-07-31",4.4024,4.4507,4.3574,4.3724,369450.0],["2007-08-01",4.3558,4.484,4.3391,4.4607,296100.0],["2007-08-02",4.4673,4.5356,4.4324,4.489,192375.0],["2007-08-03",4.4773,4.5206,4.3108,4.3191,246825.0],["2007-08-06",4.3474,4.5356,4.2675,4.4773,816525.0],["2007-08-07",4.3508,4.5323,4.3508,4.4673,401175.0],["2007-08-08",4.509,4.7754,4.4906,4.6838,741600.0],["2007-08-09",4.5855,4.6571,4.5706,4.6055,670950.0],["2007-08-10",4.5439,4.6055,4.409,4.5173,346950.0],["2007-08-13",4.5839,4.6638,4.3974,4.4523,182700.0],["2007-08-14",4.4607,4.5023,4.3474,4.3791,154125.0],["2007-08-15",4.3907,4.5539,4.3541,4.3574,200700.0],["2007-08-16",4.3641,4.5872,4.3641,4.5522,779400.0],["2007-08-17",4.7337,4.7953,4.6322,4.7421,717300.0],["2007-08-20",4.7537,4.8037,4.6938,4.787,175050.0],["2007-08-21",4.802,4.8553,4.7903,4.8386,161325.0],["2007-08-22",4.8603,4.9535,4.8153,4.8453,316125.0],["2007-08-23",4.8536,4.8536,4.7287,4.7903,220275.0],["2007-08-24",4.7587,4.8286,4.7487,4.822,125325.0],["2007-08-27",4.817,4.817,4.6871,4.7121,153225.0],["2007-08-28",4.6738,4.6904,4.6205,4.6355,231975.0],["2007-08-29",4.6521,4.8186,4.6272,4.8087,209700.0],["2007-08-30",4.7554,4.8436,4.7187,4.757,57150.0],["2007-08-31",4.827,4.8586,4.7537,4.8553,125550.0],["2007-09-04",4.8303,4.8553,4.7987,4.8436,105750.0],["2007-09-05",4.8037,4.8037,4.6904,4.6904,282825.0],["2007-09-06",4.7138,4.7454,4.6155,4.7454,112950.0],["2007-09-07",4.6688,4.6788,4.5955,4.6288,105750.0],["2007-09-10",4.6505,4.6505,4.4906,4.5589,112275.0],["2007-09-11",4.5522,4.6372,4.5189,4.6305,76725.0],["2007-09-12",4.6222,4.6238,4.5556,4.6005,85725.0],["2007-09-13",4.6138,4.6738,4.5472,4.6022,91350.0],["2007-09-14",4.5539,4.6871,4.5539,4.6871,138150.0],["2007-09-17",4.6838,4.6838,4.5789,4.6055,347400.0],["2007-09-18",4.6405,4.762,4.5539,4.7504,220275.0],["2007-09-19",4.7787,4.8503,4.7787,4.7953,247275.0],["2007-09-20",4.787,4.837,4.7537,4.782,124875.0],["2007-09-21",4.827,4.8353,4.7437,4.812,239625.0],["2007-09-24",4.802,4.847,4.7337,4.762,109575.0],["2007-09-25",4.7221,4.7454,4.6655,4.6988,78075.0],["2007-09-26",4.7088,4.8103,4.6738,4.7737,70200.0],["2007-09-27",4.7804,4.8053,4.7487,4.7704,281250.0],["2007-09-28",4.757,4.7787,4.7054,4.7387,159975.0],["2007-10-01",4.7354,4.8486,4.6921,4.7471,247275.0],["2007-10-02",4.7404,4.8553,4.7321,4.8087,75150.0],["2007-10-03",4.772,4.8203,4.762,4.787,138375.0],["2007-10-04",4.7903,4.8253,4.7537,4.817,56025.0],["2007-10-05",4.8436,4.8669,4.7853,4.802,191700.0],["2007-10-08",4.782,4.8003,4.7704,4.7937,63000.0],["2007-10-09",4.8003,4.8003,4.7637,4.792,51975.0],["2007-10-10",4.7837,4.7837,4.7287,4.7787,49950.0],["2007-10-11",4.7953,4.7953,4.6438,4.7038,112275.0],["2007-10-12",4.7004,4.762,4.6521,4.6588,40275.0],["2007-10-15",4.6521,4.6871,4.5373,4.5989,107550.0],["2007-10-16",4.5939,4.6105,4.5373,4.5439,162675.0],["2007-10-17",4.5955,4.6089,4.4174,4.509,169875.0],["2007-10-18",4.4873,4.5156,4.4423,4.5156,169875.0],["2007-10-19",4.5273,4.5273,4.2975,4.3208,137250.0],["2007-10-22",4.2925,4.7287,4.2892,4.6971,272250.0],["2007-10-23",4.782,4.8686,4.7454,4.8536,370800.0],["2007-10-24",4.8236,4.8736,4.7054,4.8486,205650.0],["2007-10-25",4.8519,4.8703,4.7837,4.8153,204975.0],["2007-10-26",4.8536,4.9119,4.8203,4.8886,337725.0],["2007-10-29",4.8853,4.9036,4.822,4.8453,202500.0],["2007-10-30",4.8403,4.9476,4.8151,4.9292,322875.0],["2007-10-31",4.9476,5.0382,4.899,4.9409,202275.0],["2007-11-01",4.8923,4.9594,4.5668,4.5785,316125.0],["2007-11-02",4.644,4.7228,4.5517,4.6591,157950.0],["2007-11-05",4.5869,4.6557,4.5299,4.555,240525.0],["2007-11-06",4.5634,4.8134,4.5567,4.8067,158175.0],["2007-11-07",4.7379,4.7379,4.5383,4.5383,209700.0],["2007-11-08",4.5785,4.7429,4.5416,4.7312,123075.0],["2007-11-09",4.6742,4.8,4.5819,4.7278,173700.0],["2007-11-12",4.6976,4.8151,4.6356,4.6909,522225.0],["2007-11-13",4.7681,4.8184,4.7195,4.8184,322650.0],["2007-11-14",4.8486,4.852,4.7513,4.7832,163800.0],["2007-11-15",4.7832,4.7966,4.6926,4.7648,179100.0],["2007-11-16",4.7765,4.7765,4.5752,4.644,200475.0],["2007-11-19",4.5869,4.6389,4.5299,4.5332,209475.0],["2007-11-20",4.5416,4.6087,4.446,4.5836,321975.0],["2007-11-21",4.5735,4.6373,4.4879,4.5131,108000.0],["2007-11-23",4.5567,4.6792,4.5215,4.6222,104400.0],["2007-11-26",4.6289,4.6675,4.404,4.4108,166275.0],["2007-11-27",4.4225,4.55,4.4074,4.4712,253350.0],["2007-11-28",4.5198,4.6943,4.4544,4.6389,217800.0],["2007-11-29",4.6356,4.6423,4.5081,4.5819,291150.0],["2007-11-30",4.6406,4.6742,4.5668,4.654,286650.0],["2007-12-03",4.6456,4.6708,4.5634,4.5886,285975.0],["2007-12-04",4.5383,4.6171,4.4628,4.5081,255375.0],["2007-12-05",4.5953,4.644,4.4896,4.6356,188100.0],["2007-12-06",4.6339,4.8218,4.5903,4.8184,185400.0],["2007-12-07",4.8419,4.8419,4.7111,4.7614,178425.0],["2007-12-10",4.7799,4.8117,4.7278,4.7731,234225.0],["2007-12-11",4.8067,4.8201,4.5198,4.5198,205200.0],["2007-12-12",4.6591,4.6977,4.446,4.555,238725.0],["2007-12-13",4.5198,4.5785,4.4141,4.5785,172125.0],["2007-12-14",4.5081,4.6037,4.4225,4.4879,259650.0],["2007-12-17",4.451,4.5383,4.4158,4.4175,133200.0],["2007-12-18",4.4812,4.5668,4.394,4.5618,152100.0],["2007-12-19",4.5584,4.6037,4.4863,4.5618,123075.0],["2007-12-20",4.6104,4.6574,4.493,4.6574,134100.0],["2007-12-21",4.7077,4.7748,4.6557,4.7731,495225.0],["2007-12-24",4.8017,4.8117,4.6574,4.8017,56250.0],["2007-12-26",4.7564,4.8,4.6926,4.7799,192150.0],["2007-12-27",4.758,4.7715,4.5752,4.5836,132975.0],["2007-12-28",4.6272,4.6658,4.5299,4.5433,98775.0],["2007-12-31",4.5299,4.545,4.4561,4.4577,128025.0],["2008-01-02",4.4493,4.5131,4.3839,4.4225,142200.0],["2008-01-03",4.4225,4.451,4.3839,4.4124,201825.0],["2008-01-04",4.404,4.4779,4.2983,4.342,225225.0],["2008-01-07",4.3621,4.4175,4.3302,4.399,401400.0],["2008-01-08",4.4074,4.5198,4.2044,4.2078,201600.0],["2008-01-09",4.2061,4.347,4.1524,4.3151,219150.0],["2008-01-10",4.2564,4.4628,4.2279,4.3504,217350.0],["2008-01-11",4.3067,4.4376,4.2665,4.2715,260100.0],["2008-01-14",4.3118,4.3319,4.196,4.2564,161100.0],["2008-01-15",4.1943,4.2614,4.144,4.1994,157950.0],["2008-01-16",4.1792,4.2698,4.1792,4.2178,326025.0],["2008-01-17",4.2094,4.2598,4.1054,4.1172,135225.0],["2008-01-18",4.1104,4.2245,4.0182,4.1356,217125.0],["2008-01-22",4.0987,4.3604,3.9427,4.1608,264600.0],["2008-01-23",4.0702,4.4728,4.0316,4.4292,337050.0],["2008-01-24",4.4376,4.4376,4.3252,4.4091,304650.0],["2008-01-25",4.4762,4.4795,4.394,4.4309,398475.0],["2008-01-28",4.4124,4.545,4.3789,4.503,178200.0],["2008-01-29",4.5399,4.597,4.498,4.597,256725.0],["2008-01-30",4.5919,4.8202,4.5293,4.619,264375.0],["2008-01-31",4.5344,4.9522,4.526,4.9133,433575.0],["2008-02-01",4.9589,5.101,4.7983,4.8744,301950.0],["2008-02-04",4.8574,4.8574,4.646,4.6934,564300.0],["2008-02-05",4.6054,4.7188,4.5682,4.597,247500.0],["2008-02-06",4.6443,4.7255,4.575,4.5936,338175.0],["2008-02-07",4.5767,4.7424,4.5665,4.6883,294075.0],["2008-02-08",4.6849,4.8118,4.6021,4.7086,236025.0],["2008-02-11",4.7289,4.7763,4.641,4.7289,352125.0],["2008-02-12",4.7543,4.7881,4.6629,4.6951,387450.0],["2008-02-13",4.7543,4.7712,4.6325,4.7357,349650.0],["2008-02-14",4.7712,4.7915,4.6494,4.7018,261225.0],["2008-02-15",4.6697,4.7188,4.6173,4.6816,447525.0],["2008-02-19",4.7357,4.7644,4.6173,4.6308,226575.0],["2008-02-20",4.5987,4.756,4.5987,4.7002,314775.0],["2008-02-21",4.7424,4.8016,4.6004,4.6139,218700.0],["2008-02-22",4.6122,4.6562,4.5057,4.6427,230625.0],["2008-02-25",4.6342,4.7002,4.5158,4.6934,176400.0],["2008-02-26",4.6528,4.7424,4.575,4.6613,190350.0],["2008-02-27",4.6071,4.7391,4.5987,4.6714,253800.0],["2008-02-28",4.6325,4.6528,4.5395,4.5513,164025.0],["2008-02-29",4.4989,4.5615,4.4042,4.4668,253125.0],["2008-03-03",4.4786,4.641,4.4228,4.5835,592650.0],["2008-03-04",4.5429,4.6934,4.4972,4.6562,888300.0],["2008-03-05",4.6832,4.6866,4.4803,4.5057,378225.0],["2008-03-06",4.4718,4.4972,4.3568,4.3653,293850.0],["2008-03-07",4.3128,4.5496,4.2976,4.4448,155475.0],["2008-03-10",4.4701,4.5649,4.4482,4.4549,127575.0],["2008-03-11",4.5818,4.778,4.5429,4.778,197775.0],["2008-03-12",4.7881,4.8591,4.646,4.668,168750.0],["2008-03-13",4.6088,4.8625,4.5784,4.8355,276525.0],["2008-03-14",4.8287,4.8287,4.5513,4.6038,299025.0],["2008-03-17",4.5902,4.6596,4.4837,4.5615,189450.0],["2008-03-18",4.6443,4.7526,4.6156,4.7272,425475.0],["2008-03-19",4.7526,4.7543,4.5987,4.5987,365175.0],["2008-03-20",4.6646,4.8169,4.6038,4.7695,821025.0],["2008-03-24",4.7949,4.8524,4.7509,4.7594,334350.0],["2008-03-25",4.761,4.8558,4.7238,4.7898,196875.0],["2008-03-26",4.7577,4.8033,4.6883,4.7966,141975.0],["2008-03-27",4.8118,4.8202,4.6866,4.7018,126900.0],["2008-03-28",4.6748,4.6782,4.597,4.6257,164025.0],["2008-03-31",4.6173,4.6917,4.5665,4.6224,231300.0],["2008-04-01",4.6765,4.7374,4.6021,4.7205,185175.0],["2008-04-02",4.7103,4.7526,4.6697,4.7018,153450.0],["2008-04-03",4.6528,4.6748,4.6139,4.641,77625.0],["2008-04-04",4.6545,4.6629,4.5598,4.5784,191250.0],["2008-04-07",4.619,4.646,4.5378,4.553,115425.0],["2008-04-08",4.5293,4.5885,4.4938,4.5361,94950.0],["2008-04-09",4.5513,4.5716,4.4515,4.46,223650.0],["2008-04-10",4.4684,4.5327,4.4279,4.5073,150300.0],["2008-04-11",4.4465,4.4955,4.372,4.3923,238725.0],["2008-04-14",4.3822,4.4481,4.345,4.3501,215100.0],["2008-04-15",4.3703,4.4109,4.3484,4.3788,132975.0],["2008-04-16",4.4312,4.6274,4.4312,4.6122,548325.0],["2008-04-17",4.6122,4.6122,4.4752,4.5513,287775.0],["2008-04-18",4.6291,4.6376,4.5513,4.6257,235800.0],["2008-04-21",4.5784,4.6156,4.526,4.5276,167175.0],["2008-04-22",4.4854,4.4989,4.3551,4.4583,355950.0],["2008-04-23",4.4684,4.4684,4.3298,4.3568,371925.0],["2008-04-24",4.372,4.5023,4.279,4.3703,322200.0],["2008-04-25",4.3974,4.4177,4.3196,4.3585,390825.0],["2008-04-28",4.3467,4.4008,4.3027,4.3179,314550.0],["2008-04-29",4.3384,4.3384,4.2309,4.2599,215775.0],["2008-04-30",4.277,4.5738,4.2514,4.4015,520650.0],["2008-05-01",4.3947,4.4783,4.3862,4.4612,255375.0],["2008-05-02",4.5141,4.5141,4.2855,4.2906,329175.0],["2008-05-05",4.2889,4.2957,4.1968,4.2667,275850.0],["2008-05-06",4.2514,4.2838,4.1883,4.2633,272700.0],["2008-05-07",4.277,4.277,4.1712,4.178,264150.0],["2008-05-08",4.1968,4.2463,4.1712,4.1968,226350.0],["2008-05-09",4.161,4.2702,4.161,4.2002,99900.0],["2008-05-12",4.2343,4.2974,4.1712,4.2889,130950.0],["2008-05-13",4.2906,4.3179,4.2394,4.2957,167400.0],["2008-05-14",4.3009,4.3128,4.2667,4.2787,151200.0],["2008-05-15",4.2923,4.3316,4.2104,4.3043,200925.0],["2008-05-16",4.3316,4.3316,4.1712,4.2224,271575.0],["2008-05-19",4.2121,4.2463,4.1712,4.1848,310500.0],["2008-05-20",4.1746,4.2036,4.1456,4.1576,407475.0],["2008-05-21",4.1678,4.1951,4.1286,4.149,324450.0],["2008-05-22",4.1524,4.2565,4.1422,4.1763,335250.0],["2008-05-23",4.1473,4.2087,4.1354,4.1797,187200.0],["2008-05-27",4.1917,4.2804,4.178,4.2616,240300.0],["2008-05-28",4.2906,4.2906,4.1268,4.1695,229275.0],["2008-05-29",4.1644,4.2684,4.1576,4.2292,166050.0],["2008-05-30",4.2411,4.2548,4.1286,4.1848,294300.0],["2008-06-02",4.1746,4.19,4.0944,4.12,287100.0],["2008-06-03",4.1439,4.1439,4.0279,4.0484,619425.0],["2008-06-04",4.0415,4.0927,4.0125,4.0535,153675.0],["2008-06-05",4.0569,4.1371,4.0398,4.1268,269100.0],["2008-06-06",4.0927,4.132,3.975,3.9801,306000.0],["2008-06-09",4.0023,4.0125,3.9221,3.9682,381825.0],["2008-06-10",4.045,4.2019,3.9716,4.0876,603900.0],["2008-06-11",4.0688,4.0688,3.9477,3.958,393750.0],["2008-06-12",3.9955,4.0791,3.9648,3.9904,227475.0],["2008-06-13",4.016,4.016,3.9255,3.9767,360450.0],["2008-06-16",3.9699,4.0705,3.9682,4.0535,175275.0],["2008-06-17",4.0569,4.0671,3.9289,3.9307,132075.0],["2008-06-18",3.9272,3.9597,3.8812,3.8914,304875.0],["2008-06-19",3.8897,3.9204,3.8044,3.8863,217800.0],["2008-06-20",3.8709,3.917,3.83,3.8573,523800.0],["2008-06-23",3.8675,3.9221,3.7873,3.7873,183600.0],["2008-06-24",3.7635,3.859,3.7498,3.8061,238725.0],["2008-06-25",3.8232,3.9648,3.8181,3.8726,166725.0],["2008-06-26",3.8181,3.8181,3.7549,3.7703,268875.0],["2008-06-27",3.7532,3.7993,3.7157,3.7652,389475.0],["2008-06-30",3.7532,3.8505,3.7225,3.7225,295200.0],["2008-07-01",3.6696,3.8061,3.6696,3.7549,276075.0],["2008-07-02",3.7464,3.7891,3.627,3.6287,208125.0],["2008-07-03",3.6304,3.702,3.6099,3.6253,119925.0],["2008-07-07",3.6594,3.6594,3.5007,3.5383,445950.0],["2008-07-08",3.5519,3.7447,3.5246,3.743,558000.0],["2008-07-09",3.7362,3.7925,3.598,3.6167,164025.0],["2008-07-10",3.6048,3.7038,3.5502,3.644,193275.0],["2008-07-11",3.5792,3.7106,3.4956,3.6935,422100.0],["2008-07-14",3.7379,3.7379,3.4393,3.5383,888975.0],["2008-07-15",3.5127,3.6202,3.4206,3.4871,300150.0],["2008-07-16",3.5076,3.7635,3.5076,3.7635,256275.0],["2008-07-17",3.8044,3.9204,3.6884,3.8948,312075.0],["2008-07-18",3.8795,3.8863,3.7447,3.8658,228600.0],["2008-07-21",3.8692,3.975,3.673,3.9494,287325.0],["2008-07-22",3.9938,4.2514,3.7379,4.2394,541575.0],["2008-07-23",4.2599,4.3026,4.1763,4.248,481725.0],["2008-07-24",4.306,4.306,4.1456,4.1627,409050.0],["2008-07-25",4.277,4.3503,4.2514,4.323,325350.0],["2008-07-28",4.306,4.3503,4.2292,4.2702,236700.0],["2008-07-29",4.3115,4.4337,4.2375,4.4319,194625.0],["2008-07-30",4.4492,4.4836,4.3751,4.4578,203625.0],["2008-07-31",4.382,4.5094,4.382,4.4664,93600.0],["2008-08-01",4.4681,4.6023,4.4354,4.5834,298125.0],["2008-08-04",4.5782,4.5954,4.4681,4.5146,180900.0],["2008-08-05",4.5851,4.6798,4.475,4.6781,364500.0],["2008-08-06",4.4784,4.6591,4.4199,4.6488,420750.0],["2008-08-07",4.5834,4.6557,4.5318,4.5834,257625.0],["2008-08-08",4.5696,4.6488,4.5679,4.6436,352125.0],["2008-08-11",4.666,4.7848,4.6023,4.7607,296100.0],["2008-08-12",4.6815,4.759,4.6505,4.7073,321075.0],["2008-08-13",4.7125,4.7676,4.6419,4.7417,406350.0],["2008-08-14",4.7572,4.7796,4.6557,4.7658,340425.0],["2008-08-15",4.8089,4.8192,4.7211,4.7917,270675.0],["2008-08-18",4.7383,4.8192,4.7039,4.7521,217350.0],["2008-08-19",4.7142,4.74,4.6419,4.6815,355950.0],["2008-08-20",4.6935,4.783,4.5473,4.6213,163575.0],["2008-08-21",4.5559,4.6574,4.5559,4.6144,132525.0],["2008-08-22",4.6677,4.728,4.5627,4.7004,162000.0],["2008-08-25",4.6677,4.6712,4.5559,4.6023,171450.0],["2008-08-26",4.5954,4.6471,4.5524,4.6213,164925.0],["2008-08-27",4.6264,4.7504,4.6264,4.7435,282825.0],["2008-08-28",4.8003,4.802,4.6781,4.7985,348300.0],["2008-08-29",4.7538,4.8158,4.6832,4.7744,246600.0],["2008-09-02",4.8192,4.8192,4.7039,4.7779,402750.0],["2008-09-03",4.7624,4.8691,4.7521,4.845,401850.0],["2008-09-04",4.7779,4.8364,4.7297,4.7693,170100.0],["2008-09-05",4.7263,4.845,4.635,4.8261,180900.0],["2008-09-08",4.876,4.9672,4.8037,4.9087,372825.0],["2008-09-09",4.907,4.907,4.8158,4.8192,398475.0],["2008-09-10",4.8674,4.8812,4.7194,4.7934,266400.0],["2008-09-11",4.6884,4.814,4.6884,4.7899,192600.0],["2008-09-12",4.7073,4.8622,4.6695,4.8381,193275.0],["2008-09-15",4.8003,4.8003,4.6884,4.7056,352575.0],["2008-09-16",4.6832,4.9397,4.666,4.9397,471825.0],["2008-09-17",4.7865,4.814,4.7176,4.7176,346275.0],["2008-09-18",4.8278,5.1066,4.6574,5.0085,705150.0],["2008-09-19",5.9104,5.9104,4.9035,4.9913,1259550.0],["2008-09-22",4.9913,5.0257,4.9242,4.9775,130275.0],["2008-09-23",4.9293,4.9913,4.7417,4.8829,179325.0],["2008-09-24",4.8639,4.938,4.7865,4.8622,164925.0],["2008-09-25",4.8639,4.9448,4.8571,4.8622,124425.0],["2008-09-26",4.7073,4.8622,4.654,4.8106,156150.0],["2008-09-29",4.7211,4.9173,4.0223,4.5851,192375.0],["2008-09-30",4.6471,4.7848,4.6213,4.74,136350.0],["2008-10-01",4.7572,4.8175,4.5765,4.7331,58275.0],["2008-10-02",4.9053,4.9053,4.6557,4.7331,86175.0],["2008-10-03",4.7848,4.9827,4.6505,4.7331,132300.0],["2008-10-06",4.6178,4.8175,4.6178,4.7263,238275.0],["2008-10-07",4.709,4.8966,4.487,4.6006,207000.0],["2008-10-08",4.4819,4.7297,4.3941,4.4905,294525.0],["2008-10-09",4.5937,4.6454,4.3717,4.382,597375.0],["2008-10-10",4.3029,4.4646,4.2185,4.4233,695925.0],["2008-10-13",4.4251,4.8192,4.3837,4.8003,372150.0],["2008-10-14",4.9053,5.1393,4.7503,5.0171,624150.0],["2008-10-15",4.9431,4.9913,4.6488,4.6918,202050.0],["2008-10-16",4.7555,4.9483,4.6023,4.9311,372600.0],["2008-10-17",4.7917,4.9913,4.6471,4.7331,219825.0],["2008-10-20",4.833,4.9018,4.549,4.833,180450.0],["2008-10-21",4.7331,4.8175,4.339,4.4629,249975.0],["2008-10-22",4.339,4.518,4.2856,4.308,174150.0],["2008-10-23",4.3321,4.53,4.1307,4.3407,127125.0],["2008-10-24",4.1307,4.3562,4.1307,4.2168,147600.0],["2008-10-27",4.1738,4.3665,4.0894,4.1204,121275.0],["2008-10-28",4.3045,4.4157,4.0631,4.3966,276525.0],["2008-10-29",4.374,4.4036,4.1725,4.2055,233550.0],["2008-10-30",4.3497,4.6207,4.2976,4.5165,361350.0],["2008-10-31",4.4783,4.6468,4.381,4.6033,326925.0],["2008-11-03",4.5651,4.6433,4.4887,4.5912,168300.0],["2008-11-04",4.6468,4.6468,4.5199,4.5495,243225.0],["2008-11-05",4.4887,4.645,4.3237,4.3567,289125.0],["2008-11-06",4.3011,4.4626,4.2854,4.308,255825.0],["2008-11-07",4.3723,4.3723,4.2472,4.3462,179550.0],["2008-11-10",4.4279,4.4279,4.1708,4.2003,271575.0],["2008-11-11",4.143,4.4157,4.143,4.1899,295425.0],["2008-11-12",4.1899,4.2681,4.1083,4.1083,205650.0],["2008-11-13",4.1638,4.2976,4.0388,4.275,434925.0],["2008-11-14",4.1829,4.2854,3.9919,3.9919,229050.0],["2008-11-17",3.9953,4.0544,3.8338,3.8355,357750.0],["2008-11-18",3.846,3.9936,3.7348,3.8268,431325.0],["2008-11-19",3.7834,3.872,3.6167,3.6201,368775.0],["2008-11-20",3.5784,3.6861,3.5159,3.5211,241875.0],["2008-11-21",3.641,3.7921,3.3439,3.6201,362250.0],["2008-11-24",3.6305,3.8929,3.3179,3.3179,1484100.0],["2008-11-25",3.5124,3.8859,3.3891,3.6479,707850.0],["2008-11-26",3.5715,3.6792,3.4846,3.6583,530775.0],["2008-11-28",3.6497,3.7365,3.5975,3.7226,110925.0],["2008-12-01",3.6427,3.6427,3.2658,3.2797,535950.0],["2008-12-02",3.3439,3.4794,3.3074,3.4655,366750.0],["2008-12-03",3.3874,3.6184,3.3874,3.5958,241425.0],["2008-12-04",3.5281,3.6497,3.469,3.5246,222750.0],["2008-12-05",3.4655,3.6966,3.3978,3.6966,176400.0],["2008-12-08",3.7574,3.7765,3.575,3.7365,153675.0],["2008-12-09",3.6966,3.8025,3.5367,3.5385,98550.0],["2008-12-10",3.5871,3.6566,3.4638,3.5454,104625.0],["2008-12-11",3.5037,3.6288,3.37,3.3891,144000.0],["2008-12-12",3.3439,3.5628,3.3439,3.5333,175050.0],["2008-12-15",3.5454,3.5454,3.4221,3.4551,157050.0],["2008-12-16",3.5437,3.6514,3.5315,3.6427,234900.0],["2008-12-17",3.5923,3.6792,3.5854,3.6549,110475.0],["2008-12-18",3.6757,3.7348,3.5767,3.6479,181350.0],["2008-12-19",3.7678,3.7869,3.5593,3.5593,401625.0],["2008-12-22",3.5715,3.6236,3.4846,3.6201,121275.0],["2008-12-23",3.6479,3.6479,3.5889,3.6462,141300.0],["2008-12-24",3.6479,3.6497,3.5732,3.6323,40500.0],["2008-12-26",3.6479,3.6705,3.5281,3.6549,112500.0],["2008-12-29",3.6531,3.6531,3.5246,3.5871,75600.0],["2008-12-30",3.6288,3.7191,3.5385,3.7191,121275.0],["2008-12-31",3.6913,3.7556,3.5993,3.7139,307575.0],["2009-01-02",3.7244,3.7417,3.6688,3.7278,109575.0],["2009-01-05",3.7504,3.7504,3.6201,3.6375,143100.0],["2009-01-06",3.6601,3.7174,3.6062,3.6583,94050.0],["2009-01-07",3.6028,3.6861,3.5194,3.5559,72675.0],["2009-01-08",3.5315,3.6236,3.5315,3.6132,81450.0],["2009-01-09",3.5906,3.6444,3.4864,3.4951,245925.0],["2009-01-12",3.4898,3.5124,3.4325,3.4429,113175.0],["2009-01-13",3.4169,3.4898,3.4169,3.4881,162000.0],["2009-01-14",3.4134,3.5524,3.4065,3.4308,153000.0],["2009-01-15",3.4308,3.5333,3.4151,3.5194,276750.0],["2009-01-16",3.5437,3.5628,3.4065,3.4742,189000.0],["2009-01-20",3.4377,3.5003,3.363,3.3787,241425.0],["2009-01-21",3.4151,3.5298,3.2901,3.5107,135225.0],["2009-01-22",3.4429,3.4464,3.2883,3.3509,86625.0],["2009-01-23",3.2762,3.3926,3.2762,3.3874,102825.0],["2009-01-26",3.3821,3.4516,3.2744,3.3578,205425.0],["2009-01-27",3.3596,3.4603,3.2571,3.4447,93375.0],["2009-01-28",3.4898,3.5576,3.4221,3.542,133650.0],["2009-01-29",3.4933,3.5263,3.3283,3.3283,174825.0],["2009-01-30",3.3665,3.3908,3.2015,3.2241,133200.0],["2009-02-02",3.2067,3.37,3.1702,3.3352,413775.0],["2009-02-03",3.3915,3.4073,3.2333,3.3036,87075.0],["2009-02-04",3.2948,3.3563,3.2052,3.2456,108000.0],["2009-02-05",3.2333,3.3651,3.1982,3.2948,128250.0],["2009-02-06",3.2825,3.409,3.2614,3.3932,130725.0],["2009-02-09",3.3704,3.4354,3.3265,3.3563,123750.0],["2009-02-10",3.3581,3.3827,3.1367,3.1437,157500.0],["2009-02-11",3.1367,3.2456,3.1261,3.2017,131175.0],["2009-02-12",3.1437,3.2351,3.0471,3.1753,91125.0],["2009-02-13",3.207,3.207,3.0892,3.1191,157275.0],["2009-02-17",3.0875,3.0875,2.9557,2.9592,180900.0],["2009-02-18",2.9328,2.9926,2.8871,2.8994,177975.0],["2009-02-19",2.9434,2.9434,2.8151,2.8151,144000.0],["2009-02-20",2.7923,2.8116,2.6376,2.7325,299700.0],["2009-02-23",2.7026,2.7325,2.6148,2.6306,153675.0],["2009-02-24",2.6692,2.7466,2.5919,2.7395,271350.0],["2009-02-25",2.7272,2.7308,2.5919,2.6534,130500.0],["2009-02-26",2.6815,2.7958,2.664,2.6833,94500.0],["2009-02-27",2.6499,2.7554,2.5849,2.6675,204525.0],["2009-03-02",2.6394,2.7448,2.5831,2.6236,211950.0],["2009-03-03",2.6692,2.6692,2.5375,2.541,276525.0],["2009-03-04",2.5779,2.6464,2.4847,2.5621,175050.0],["2009-03-05",2.5146,2.548,2.3811,2.3811,334575.0],["2009-03-06",2.3969,2.4408,2.3178,2.3863,206325.0],["2009-03-09",2.3582,2.4267,2.2967,2.3354,216450.0],["2009-03-10",2.3846,2.4847,2.3688,2.4795,181350.0],["2009-03-11",2.4935,2.5234,2.4285,2.483,186975.0],["2009-03-12",2.4637,2.7255,2.4197,2.7097,218925.0],["2009-03-13",2.7378,2.8977,2.7378,2.7817,184725.0],["2009-03-16",2.7993,2.8748,2.722,2.736,154575.0],["2009-03-17",2.7431,2.8274,2.7149,2.8274,199350.0],["2009-03-18",2.8116,2.9715,2.7852,2.9715,182250.0],["2009-03-19",3.0207,3.0523,2.8678,2.9082,128250.0],["2009-03-20",2.9381,2.9381,2.8379,2.8467,168750.0],["2009-03-23",2.924,3.1261,2.8994,3.1244,159975.0],["2009-03-24",3.0892,3.1279,2.8696,2.8784,115650.0],["2009-03-25",2.91,2.9961,2.8098,2.9662,116325.0],["2009-03-26",2.9996,3.098,2.9469,3.0963,103050.0],["2009-03-27",3.0295,3.1121,2.9609,2.9627,102600.0],["2009-03-30",2.8942,2.91,2.8292,2.845,97425.0],["2009-03-31",2.8889,3.0295,2.8555,2.9697,187425.0],["2009-04-01",2.9258,3.0031,2.8977,2.9592,209250.0],["2009-04-02",3.0348,3.2263,3.0348,3.1911,363150.0],["2009-04-03",3.1929,3.1929,3.1226,3.1718,127800.0],["2009-04-06",3.1402,3.1402,3.026,3.0945,159300.0],["2009-04-07",3.0576,3.1894,3.0541,3.1173,159525.0],["2009-04-08",3.1314,3.1701,3.0752,3.156,78750.0],["2009-04-09",3.2193,3.395,3.2193,3.395,161325.0],["2009-04-13",3.344,3.4354,3.2737,3.4284,119475.0],["2009-04-14",3.3686,3.3686,3.1929,3.1947,187650.0],["2009-04-15",3.1648,3.2737,3.1648,3.2685,61875.0],["2009-04-16",3.3265,3.3458,3.1964,3.3177,80775.0],["2009-04-17",3.3352,3.453,3.2685,3.3774,118800.0],["2009-04-20",3.2931,3.3493,3.1156,3.1279,125100.0],["2009-04-21",3.1244,3.2474,3.0225,3.2474,102375.0],["2009-04-22",3.1876,3.2931,3.0629,3.0734,233100.0],["2009-04-23",3.0857,3.1191,2.9926,3.0664,268650.0],["2009-04-24",3.0875,3.1859,3.0541,3.1191,150750.0],["2009-04-27",3.0664,3.1455,2.9838,3.0629,122625.0],["2009-04-28",3.0629,3.1394,2.8511,3.0718,96975.0],["2009-04-29",3.0985,3.2319,3.0878,3.2248,109800.0],["2009-04-30",3.2444,3.248,3.1091,3.1287,126675.0],["2009-05-01",3.1163,3.1572,3.0575,3.0735,95175.0],["2009-05-04",3.0718,3.2195,3.0718,3.2177,77625.0],["2009-05-05",3.1857,3.207,3.0753,3.0967,122850.0],["2009-05-06",3.1216,3.1447,3.0237,3.1234,100350.0],["2009-05-07",3.1501,3.1519,3.0611,3.1216,170100.0],["2009-05-08",3.1608,3.328,3.1341,3.3209,158850.0],["2009-05-11",3.3227,3.3405,3.2408,3.2551,68400.0],["2009-05-12",3.2747,3.353,3.2052,3.2818,157275.0],["2009-05-13",3.2408,3.2907,3.1892,3.207,261675.0],["2009-05-14",3.2462,3.3423,3.2088,3.3067,342000.0],["2009-05-15",3.2996,3.3031,3.2141,3.2622,239625.0],["2009-05-18",3.296,3.4081,3.207,3.3903,202275.0],["2009-05-19",3.3814,3.3921,3.207,3.2622,188775.0],["2009-05-20",3.2782,3.3245,3.1358,3.2284,161325.0],["2009-05-21",3.1946,3.2604,3.1465,3.2195,152550.0],["2009-05-22",3.2302,3.3031,3.2035,3.2035,124200.0],["2009-05-26",3.1803,3.3672,3.1803,3.3263,116775.0],["2009-05-27",3.312,3.3138,3.1483,3.1501,151650.0],["2009-05-28",3.1857,3.2337,3.1145,3.1892,140850.0],["2009-05-29",3.2088,3.2853,3.1323,3.2836,174600.0],["2009-06-01",3.3583,3.49,3.3085,3.4651,247050.0],["2009-06-02",3.4419,3.6573,3.4419,3.5576,449550.0],["2009-06-03",3.5185,3.6057,3.4953,3.5647,101925.0],["2009-06-04",3.5772,3.6199,3.5327,3.5861,115650.0],["2009-06-05",3.6306,3.6306,3.4669,3.4864,79875.0],["2009-06-08",3.4918,3.5398,3.401,3.4491,109800.0],["2009-06-09",3.4847,3.6644,3.4455,3.4847,168525.0],["2009-06-10",3.5256,3.5825,3.3992,3.4313,109125.0],["2009-06-11",3.458,3.5701,3.458,3.4829,113400.0],["2009-06-12",3.4704,3.5131,3.4277,3.5114,74025.0],["2009-06-15",3.49,3.4971,3.3832,3.417,73800.0],["2009-06-16",3.4615,3.5025,3.4081,3.4135,137025.0],["2009-06-17",3.4064,3.4918,3.4064,3.4241,160425.0],["2009-06-18",3.4295,3.4633,3.4064,3.4348,87075.0],["2009-06-19",3.4829,3.49,3.4152,3.4473,244800.0],["2009-06-22",3.4348,3.4348,3.3369,3.3369,97200.0],["2009-06-23",3.3761,3.3957,3.3245,3.3316,127800.0],["2009-06-24",3.3619,3.3797,3.3156,3.3227,75825.0],["2009-06-25",3.3067,3.385,3.2693,3.385,154800.0],["2009-06-26",3.369,3.4633,3.3191,3.4562,392625.0],["2009-06-29",3.3814,3.417,3.3387,3.3939,158400.0],["2009-06-30",3.4064,3.4064,3.3441,3.3565,85950.0],["2009-07-01",3.3725,3.4615,3.3708,3.4295,117900.0],["2009-07-02",3.369,3.4508,3.3387,3.3636,143100.0],["2009-07-06",3.3263,3.4348,3.3013,3.4099,102825.0],["2009-07-07",3.4224,3.4758,3.3547,3.3619,150300.0],["2009-07-08",3.3868,3.4224,3.3138,3.3263,93600.0],["2009-07-09",3.3708,3.4241,3.296,3.296,94275.0],["2009-07-10",3.3013,3.4259,3.3013,3.4206,114525.0],["2009-07-13",3.3921,3.5594,3.3921,3.5558,93600.0],["2009-07-14",3.5469,3.5754,3.4758,3.5309,125775.0],["2009-07-15",3.5434,3.6929,3.5434,3.6786,157725.0],["2009-07-16",3.6697,3.7748,3.6395,3.7534,108900.0],["2009-07-17",3.7641,3.8424,3.7018,3.7587,137250.0],["2009-07-20",3.789,3.8103,3.6947,3.7089,123300.0],["2009-07-21",3.7053,3.716,3.417,3.4295,180900.0],["2009-07-22",3.4028,3.4437,3.2408,3.2604,243675.0],["2009-07-23",3.2675,3.4722,3.2675,3.4633,199125.0],["2009-07-24",3.4455,3.5149,3.3725,3.4864,100575.0],["2009-07-27",3.4918,3.6253,3.4918,3.6057,97200.0],["2009-07-28",3.6093,3.692,3.5139,3.6507,90000.0],["2009-07-29",3.5625,3.6453,3.5625,3.6183,48600.0],["2009-07-30",3.683,3.7424,3.6417,3.7208,103275.0],["2009-07-31",3.6938,3.7424,3.6651,3.6651,99900.0],["2009-08-03",3.7136,3.773,3.6615,3.7604,85725.0],["2009-08-04",3.7442,3.8756,3.7442,3.8558,55800.0],["2009-08-05",3.8468,3.8558,3.7784,3.8198,85500.0],["2009-08-06",3.8252,3.8342,3.7406,3.773,71550.0],["2009-08-07",3.8378,3.9583,3.7568,3.9241,109350.0],["2009-08-10",3.9115,3.9583,3.8972,3.9367,51525.0],["2009-08-11",3.9044,3.9385,3.818,3.8666,69300.0],["2009-08-12",3.8594,4.0573,3.8468,3.9763,126675.0],["2009-08-13",4.0393,4.0537,3.9133,3.9943,156150.0],["2009-08-14",4.0015,4.0015,3.7766,3.8774,151875.0],["2009-08-17",3.8234,3.899,3.8144,3.8558,88200.0],["2009-08-18",3.8666,3.9583,3.8666,3.9133,102150.0],["2009-08-19",3.8612,3.9583,3.7892,3.9169,65925.0],["2009-08-20",3.9187,3.9349,3.8846,3.9151,41175.0],["2009-08-21",3.9691,3.9691,3.7568,3.7766,320850.0],["2009-08-24",3.7748,3.791,3.7082,3.737,59625.0],["2009-08-25",3.7784,3.7784,3.7064,3.728,63000.0],["2009-08-26",3.7352,3.7802,3.6974,3.7316,83250.0],["2009-08-27",3.7334,3.7334,3.6453,3.7082,60300.0],["2009-08-28",3.4635,3.7496,3.4635,3.7244,986625.0],["2009-08-31",3.71,3.737,3.6848,3.6884,350100.0],["2009-09-01",3.6399,3.6884,3.5913,3.6003,332775.0],["2009-09-02",3.6003,3.6363,3.6003,3.6309,544725.0],["2009-09-03",3.6381,3.7334,3.6255,3.728,207450.0],["2009-09-04",3.7316,3.7982,3.71,3.7946,304875.0],["2009-09-08",3.8144,3.8594,3.71,3.782,348300.0],["2009-09-09",3.7856,3.7964,3.7478,3.7712,271125.0],["2009-09-10",3.9133,4.4441,3.9133,4.1526,990000.0],["2009-09-11",4.1706,4.1904,4.0663,4.1454,305550.0],["2009-09-14",4.1149,4.2516,4.0987,4.2462,203625.0],["2009-09-15",4.2516,4.2912,4.1976,4.2462,170775.0],["2009-09-16",4.2462,4.3218,4.23,4.2732,280575.0],["2009-09-17",4.2588,4.2966,4.2102,4.2534,287325.0],["2009-09-18",4.2642,4.2642,4.2066,4.2336,175950.0],["2009-09-21",4.1832,4.2552,4.1419,4.1904,168075.0],["2009-09-22",4.2138,4.2156,4.1508,4.1976,130725.0],["2009-09-23",4.2066,4.2552,4.149,4.1886,149850.0],["2009-09-24",4.194,4.2048,4.1131,4.1437,144450.0],["2009-09-25",4.1526,4.167,4.0933,4.1616,144675.0],["2009-09-28",4.1706,4.2534,4.1652,4.2336,126000.0],["2009-09-29",4.2462,4.2642,4.1634,4.1742,101925.0],["2009-09-30",4.2336,4.2426,4.0951,4.1095,128700.0],["2009-10-01",4.1041,4.1886,4.0627,4.0825,177525.0],["2009-10-02",4.0699,4.1904,4.0573,4.0825,126225.0],["2009-10-05",4.0915,4.1077,4.0573,4.0987,146250.0],["2009-10-06",4.1113,4.149,4.0753,4.1472,145575.0],["2009-10-07",4.1508,4.1742,4.1239,4.1526,109350.0],["2009-10-08",4.1688,4.1742,4.1293,4.158,318150.0],["2009-10-09",4.158,4.2192,4.1472,4.2174,95850.0],["2009-10-12",4.2282,4.2282,4.1383,4.1562,62100.0],["2009-10-13",4.158,4.1706,4.1275,4.1616,109350.0],["2009-10-14",4.1796,4.23,4.1742,4.23,134100.0],["2009-10-15",4.1886,4.2282,4.1562,4.1976,133875.0],["2009-10-16",4.1562,4.212,4.1311,4.167,135675.0],["2009-10-19",4.1958,4.2804,4.1688,4.2696,169425.0],["2009-10-20",4.2534,4.266,4.1616,4.167,96975.0],["2009-10-21",4.1688,4.248,4.0951,4.1059,111150.0],["2009-10-22",4.1203,4.2426,4.1005,4.2264,126450.0],["2009-10-23",4.1832,4.2426,4.1113,4.1508,233100.0],["2009-10-26",4.167,4.2102,4.1203,4.1454,181800.0],["2009-10-27",4.1508,4.275,4.1508,4.1868,106650.0],["2009-10-28",4.203,4.2642,4.1598,4.1598,131175.0],["2009-10-29",4.2289,4.2289,4.1399,4.1889,128475.0],["2009-10-30",4.1526,4.2016,3.9237,3.9964,351450.0],["2009-11-02",4.0018,4.0472,3.9055,3.9382,145575.0],["2009-11-03",3.9201,3.9564,3.8619,3.9382,188775.0],["2009-11-04",3.9491,3.9891,3.871,3.8801,116550.0],["2009-11-05",3.911,3.9291,3.8801,3.9182,161325.0],["2009-11-06",3.8874,3.8946,3.8383,3.8601,109800.0],["2009-11-09",3.9019,3.9346,3.8565,3.9182,92025.0],["2009-11-10",3.891,3.9346,3.8855,3.8983,78075.0],["2009-11-11",3.94,3.9746,3.9092,3.9291,102375.0],["2009-11-12",3.9237,3.96,3.8656,3.8837,204975.0],["2009-11-13",3.9092,3.9164,3.8438,3.8637,212400.0],["2009-11-16",3.9001,3.9673,3.9001,3.9364,127125.0],["2009-11-17",3.9291,4.1217,3.9055,4.0763,261900.0],["2009-11-18",4.0799,4.0963,4.0127,4.0291,130725.0],["2009-11-19",3.9891,4.0236,3.9255,3.9782,118125.0],["2009-11-20",3.9746,4.0291,3.9673,4.0291,312075.0],["2009-11-23",4.0327,4.1235,4.0163,4.1235,384300.0],["2009-11-24",4.1344,4.1907,4.109,4.1762,492750.0],["2009-11-25",4.1816,4.2416,4.1816,4.2252,609525.0],["2009-11-27",4.1326,4.2071,4.1326,4.1962,273600.0],["2009-11-30",4.2053,4.2053,4.1326,4.2034,654750.0],["2009-12-01",4.247,4.247,4.1617,4.178,657450.0],["2009-12-02",4.1944,4.1962,4.1598,4.1907,400725.0],["2009-12-03",4.2053,4.2234,4.178,4.1962,374850.0],["2009-12-04",4.2143,4.2452,4.1907,4.2452,558900.0],["2009-12-07",4.247,4.2779,4.2325,4.2707,339975.0],["2009-12-08",4.2543,4.2979,4.2361,4.287,416025.0],["2009-12-09",4.2852,4.2906,4.2416,4.2761,177750.0],["2009-12-10",4.2797,4.287,4.2325,4.2743,754200.0],["2009-12-11",4.2961,4.3179,4.2688,4.3052,624150.0],["2009-12-14",4.3179,4.3397,4.2925,4.2961,531225.0],["2009-12-15",4.2979,4.3451,4.2743,4.3233,921375.0],["2009-12-16",4.2816,4.4832,4.2707,4.4705,3953475.0],["2009-12-17",4.4541,4.6049,4.396,4.5795,1929375.0],["2009-12-18",4.4959,4.639,4.455,4.639,17001600.0],["2009-12-21",4.5981,4.6308,4.5899,4.5981,2110500.0],["2009-12-22",4.5981,4.6798,4.5409,4.6635,3077900.0],["2009-12-23",4.6798,4.6921,4.6185,4.6226,1486000.0],["2009-12-24",4.5776,4.6471,4.4755,4.6185,779500.0],["2009-12-28",4.639,4.639,4.5776,4.6103,768000.0],["2009-12-29",4.6185,4.6226,4.5817,4.5858,1219700.0],["2009-12-30",4.594,4.5981,4.5041,4.5531,2004800.0],["2009-12-31",4.5449,4.6349,4.5327,4.6063,2398200.0],["2010-01-04",4.6308,4.6798,4.6185,4.6594,2027100.0],["2010-01-05",4.6594,4.6594,4.5695,4.6063,1292000.0],["2010-01-06",4.6553,4.6594,4.5695,4.6185,982900.0],["2010-01-07",4.6185,4.6716,4.5817,4.6716,1293000.0],["2010-01-08",4.6635,4.6757,4.6226,4.6553,1416300.0],["2010-01-11",4.6676,4.6676,4.5899,4.5981,862800.0],["2010-01-12",4.5776,4.6185,4.5776,4.5981,1140400.0],["2010-01-13",4.6185,4.6594,4.5981,4.6594,1024800.0],["2010-01-14",4.6471,4.733,4.6226,4.7166,1415100.0],["2010-01-15",4.7207,4.7411,4.639,4.6594,882100.0],["2010-01-19",4.6635,4.7207,4.6635,4.6962,706700.0],["2010-01-20",4.6757,4.7003,4.639,4.688,926900.0],["2010-01-21",4.7003,4.7003,4.639,4.6757,1349900.0],["2010-01-22",4.6757,4.733,4.6676,4.7166,1657500.0],["2010-01-25",4.737,4.737,4.6798,4.7289,660800.0],["2010-01-26",4.7861,4.9005,4.7452,4.8433,2479400.0],["2010-01-27",4.8964,4.9005,4.8106,4.876,1330400.0],["2010-01-28",4.8597,4.8597,4.6839,4.7003,1733000.0],["2010-01-29",4.7043,4.8188,4.7043,4.7861,1606400.0],["2010-02-01",4.7861,4.8392,4.688,4.7861,770200.0],["2010-02-02",4.7985,4.8809,4.7449,4.7737,946600.0],["2010-02-03",4.7737,4.8191,4.6954,4.7036,922700.0],["2010-02-04",4.6789,4.7449,4.5965,4.6624,1314800.0],["2010-02-05",4.6624,4.7366,4.6006,4.683,1138400.0],["2010-02-08",4.6624,4.7614,4.6171,4.7284,853900.0],["2010-02-09",4.8108,4.8562,4.782,4.8356,2113200.0],["2010-02-10",4.8438,4.8685,4.8067,4.8685,718700.0],["2010-02-11",4.8479,4.885,4.8232,4.8809,652200.0],["2010-02-12",4.8685,4.8685,4.8356,4.8685,464500.0],["2010-02-16",4.8974,4.9139,4.852,4.9139,454200.0],["2010-02-17",4.918,4.9345,4.8974,4.9345,684900.0],["2010-02-18",4.9427,4.9551,4.918,4.9469,964300.0],["2010-02-19",4.9469,4.9592,4.8974,4.9015,785300.0],["2010-02-22",4.9263,4.9469,4.9015,4.9098,440600.0],["2010-02-23",4.9263,4.9469,4.8768,4.885,531400.0],["2010-02-24",4.9221,4.9592,4.8809,4.9551,585300.0],["2010-02-25",4.9098,4.9634,4.9098,4.9469,497000.0],["2010-02-26",4.9469,4.9469,4.8685,4.8727,455000.0],["2010-03-01",4.8809,4.9056,4.8397,4.8727,473400.0],["2010-03-02",4.8727,4.9056,4.8685,4.8933,256900.0],["2010-03-03",4.9056,4.9056,4.8356,4.8479,309000.0],["2010-03-04",4.8727,4.885,4.8149,4.8603,372000.0],["2010-03-05",4.885,4.9056,4.8397,4.9015,337900.0],["2010-03-08",4.8809,4.8974,4.8438,4.8562,459000.0],["2010-03-09",4.8603,4.8892,4.8232,4.8562,312600.0],["2010-03-10",4.8191,4.8727,4.8191,4.8644,367900.0],["2010-03-11",4.8479,4.9098,4.8479,4.9056,278300.0],["2010-03-12",4.9139,4.9221,4.852,4.8809,178900.0],["2010-03-15",4.8892,4.8974,4.8314,4.8603,214300.0],["2010-03-16",4.885,4.8892,4.8438,4.8685,414300.0],["2010-03-17",4.8727,4.8727,4.8356,4.8644,337800.0],["2010-03-18",4.8727,4.885,4.8397,4.8727,330200.0],["2010-03-19",4.885,4.9098,4.8356,4.9098,875200.0],["2010-03-22",4.885,4.9056,4.8397,4.885,434800.0],["2010-03-23",4.8768,4.9098,4.8356,4.8974,639100.0],["2010-03-24",4.8974,4.9056,4.8644,4.8809,589600.0],["2010-03-25",4.8644,4.9056,4.8521,4.8603,542300.0],["2010-03-26",4.852,4.8809,4.7737,4.8149,465000.0],["2010-03-29",4.8438,4.8603,4.7614,4.7778,555500.0],["2010-03-30",4.8067,4.8974,4.7985,4.8603,1024600.0],["2010-03-31",4.8314,4.8933,4.8191,4.8356,784800.0],["2010-04-01",4.8809,4.885,4.8149,4.885,714500.0],["2010-04-05",4.885,4.8892,4.8232,4.8521,430900.0],["2010-04-06",4.8108,4.8892,4.8108,4.8892,455100.0],["2010-04-07",4.8685,4.8933,4.8438,4.8933,567600.0],["2010-04-08",4.8933,4.9015,4.8562,4.8974,320400.0],["2010-04-09",4.8933,4.8933,4.8479,4.885,340200.0],["2010-04-12",4.8727,4.9056,4.8644,4.8933,162200.0],["2010-04-13",4.8727,4.9139,4.8644,4.9098,324600.0],["2010-04-14",4.9056,4.9139,4.885,4.9139,515000.0],["2010-04-15",4.8974,4.9221,4.8727,4.9098,478000.0],["2010-04-16",4.9056,4.9098,4.8603,4.8644,483700.0],["2010-04-19",4.8644,4.8768,4.8067,4.8356,433700.0],["2010-04-20",4.8438,4.8727,4.8191,4.8685,294300.0],["2010-04-21",4.8603,4.9098,4.8438,4.9098,499500.0],["2010-04-22",4.9098,5.1736,4.8603,5.153,1170100.0],["2010-04-23",5.1942,5.2725,5.1571,5.2602,1039400.0],["2010-04-26",5.2602,5.2725,5.1777,5.1942,549400.0],["2010-04-27",5.1654,5.2478,5.1076,5.1076,903300.0],["2010-04-28",5.1617,5.1866,5.0785,5.0869,362700.0],["2010-04-29",5.1243,5.2573,5.0744,5.2489,707800.0],["2010-04-30",5.2489,5.2489,5.1783,5.1866,585800.0],["2010-05-03",5.2115,5.3071,5.1866,5.2863,666800.0],["2010-05-04",5.2323,5.2656,5.1617,5.1866,693400.0],["2010-05-05",5.1326,5.1492,5.0287,5.0619,631500.0],["2010-05-06",5.0328,5.091,4.7627,4.9913,786500.0],["2010-05-07",4.9913,5.037,4.8541,4.8541,784300.0],["2010-05-10",5.0121,5.0495,4.9206,4.9954,452900.0],["2010-05-11",4.9539,5.0495,4.9248,5.0328,270300.0],["2010-05-12",5.037,5.1159,4.9539,5.091,432800.0],["2010-05-13",5.1118,5.1866,5.0287,5.1534,511400.0],["2010-05-14",5.1284,5.1326,5.0619,5.1201,359200.0],["2010-05-17",5.1409,5.17,5.037,5.1284,344100.0],["2010-05-18",5.17,5.1741,5.0495,5.0619,428400.0],["2010-05-19",5.037,5.0578,4.8832,4.904,673500.0],["2010-05-20",4.85,4.8624,4.7087,4.7336,540100.0],["2010-05-21",4.7087,4.8541,4.6796,4.85,782600.0],["2010-05-24",4.8126,4.8292,4.7752,4.7793,413400.0],["2010-05-25",4.6837,4.771,4.6837,4.771,591700.0],["2010-05-26",4.7835,4.8583,4.7835,4.85,821400.0],["2010-05-27",4.9123,4.9123,4.8541,4.904,242700.0],["2010-05-28",4.8957,4.8957,4.825,4.8333,317900.0],["2010-06-01",4.8167,4.8624,4.6962,4.6962,766800.0],["2010-06-02",4.7128,4.8084,4.6131,4.8084,866100.0],["2010-06-03",4.8333,4.8333,4.7669,4.8209,372900.0],["2010-06-04",4.7294,4.7959,4.6962,4.7045,566100.0],["2010-06-07",4.7211,4.7918,4.7045,4.7211,623700.0],["2010-06-08",4.7336,4.7585,4.6671,4.7502,524300.0],["2010-06-09",4.8001,4.8001,4.6796,4.7004,304000.0],["2010-06-10",4.7253,4.7918,4.7211,4.7876,352300.0],["2010-06-11",4.7502,4.7959,4.7294,4.771,213100.0],["2010-06-14",4.7959,4.8333,4.7752,4.8084,401900.0],["2010-06-15",4.8043,4.8708,4.7918,4.8583,716500.0],["2010-06-16",4.8084,4.904,4.8084,4.8749,404900.0],["2010-06-17",4.8874,4.9539,4.8583,4.9414,779400.0],["2010-06-18",4.9539,4.9663,4.8957,4.9539,812700.0],["2010-06-21",4.9871,4.9871,4.8666,4.8957,775300.0],["2010-06-22",4.9248,4.9788,4.8832,4.8832,672300.0],["2010-06-23",4.8915,4.9372,4.8791,4.904,494100.0],["2010-06-24",4.8832,4.9248,4.8458,4.8791,822200.0],["2010-06-25",4.8957,5.0245,4.8791,5.0121,9956000.0],["2010-06-28",4.9954,5.0037,4.9082,4.9497,991300.0],["2010-06-29",4.9206,4.9206,4.8292,4.8583,811600.0],["2010-06-30",4.8708,4.9622,4.7502,4.7669,708900.0],["2010-07-01",4.8292,4.8292,4.6671,4.8001,899500.0],["2010-07-02",4.825,4.8541,4.717,4.7419,467300.0],["2010-07-06",4.7835,4.8043,4.692,4.6962,652100.0],["2010-07-07",4.7253,4.771,4.6796,4.771,800400.0],["2010-07-08",4.8043,4.8333,4.7669,4.8209,704500.0],["2010-07-09",4.8292,4.8666,4.8209,4.8583,397400.0],["2010-07-12",4.8583,4.9289,4.85,4.8707,388400.0],["2010-07-13",4.9082,4.9622,4.8791,4.958,736600.0],["2010-07-14",4.9331,4.9497,4.8874,4.9248,431400.0],["2010-07-15",4.9206,4.9289,4.8209,4.9123,414500.0],["2010-07-16",4.8791,4.8915,4.7294,4.7336,500800.0],["2010-07-19",4.7544,4.7752,4.6588,4.7004,622000.0],["2010-07-20",4.638,4.7253,4.6131,4.7211,620800.0],["2010-07-21",4.771,4.8043,4.6339,4.6505,803800.0],["2010-07-22",4.7087,4.8043,4.6463,4.7918,768100.0],["2010-07-23",4.7585,4.9165,4.7128,4.904,799700.0],["2010-07-26",4.9331,5.0037,4.8791,4.9954,854200.0],["2010-07-27",5.0287,5.0287,4.9746,4.983,516400.0],["2010-07-28",5.0079,5.0287,4.9746,4.9954,606500.0],["2010-07-29",5.0204,5.0287,4.9497,5.0245,365200.0],["2010-07-30",4.9539,5.0495,4.9331,5.0411,448700.0],["2010-08-02",5.0744,5.1118,4.9913,5.0287,521000.0],["2010-08-03",5.0287,5.0287,4.9532,4.97,941800.0],["2010-08-04",4.9658,5.0454,4.9658,5.0161,768200.0],["2010-08-05",4.9742,5.0203,4.9323,4.9323,305400.0],["2010-08-06",4.8778,4.9323,4.7772,4.8485,771500.0],["2010-08-09",4.8904,4.9113,4.8108,4.8611,371800.0],["2010-08-10",4.8024,4.8275,4.7647,4.7814,650200.0],["2010-08-11",4.7311,4.7689,4.6264,4.6264,833900.0],["2010-08-12",4.5845,4.6473,4.5719,4.5845,540700.0],["2010-08-13",4.5677,4.6138,4.5593,4.5593,277700.0],["2010-08-16",4.5216,4.6222,4.5216,4.6222,391500.0],["2010-08-17",4.6767,4.7605,4.6306,4.7018,554400.0],["2010-08-18",4.7102,4.7353,4.6138,4.7018,444000.0],["2010-08-19",4.685,4.7186,4.5887,4.5887,685800.0],["2010-08-20",4.5677,4.618,4.5216,4.5929,308200.0],["2010-08-23",4.6222,4.6222,4.5342,4.5384,353500.0],["2010-08-24",4.4755,4.5761,4.4755,4.5426,667900.0],["2010-08-25",4.5216,4.5635,4.4923,4.5426,448600.0],["2010-08-26",4.5426,4.5761,4.5049,4.53,334200.0],["2010-08-27",4.5845,4.6222,4.4965,4.6222,375600.0],["2010-08-30",4.5929,4.5929,4.421,4.4252,378800.0],["2010-08-31",4.4462,4.5635,4.4462,4.5049,616600.0],["2010-09-01",4.5719,4.6306,4.5635,4.6096,594100.0],["2010-09-02",4.6222,4.6809,4.5803,4.6809,363800.0],["2010-09-03",4.7144,4.7689,4.7102,4.7647,291500.0],["2010-09-07",4.7605,4.7647,4.6557,4.6809,509200.0],["2010-09-08",4.706,4.7437,4.6725,4.6809,256400.0],["2010-09-09",4.7479,4.7479,4.6892,4.7311,399100.0],["2010-09-10",4.7311,4.7437,4.7018,4.7102,542800.0],["2010-09-13",4.7479,4.8611,4.7311,4.8527,507300.0],["2010-09-14",4.8569,4.8652,4.794,4.8066,331400.0],["2010-09-15",4.7856,4.8694,4.7437,4.8066,771100.0],["2010-09-16",4.7898,4.8485,4.7018,4.7186,340800.0],["2010-09-17",4.7772,4.8024,4.6599,4.7982,644200.0],["2010-09-20",4.7982,4.8694,4.7521,4.8611,655800.0],["2010-09-21",4.8527,4.8569,4.7437,4.7479,758000.0],["2010-09-22",4.6306,4.7605,4.6306,4.6599,502500.0],["2010-09-23",4.6348,4.706,4.5887,4.5887,491000.0],["2010-09-24",4.6557,4.7018,4.5887,4.685,536700.0],["2010-09-27",4.706,4.7144,4.6096,4.6473,448000.0],["2010-09-28",4.6725,4.7144,4.6138,4.6976,646800.0],["2010-09-29",4.6725,4.7102,4.6599,4.6809,547800.0],["2010-09-30",4.7144,4.7521,4.6473,4.685,672200.0],["2010-10-01",4.7311,4.7353,4.6473,4.706,462200.0],["2010-10-04",4.6934,4.7102,4.4965,4.5384,1104200.0],["2010-10-05",4.5845,4.6683,4.551,4.6264,1073000.0],["2010-10-06",4.6306,4.706,4.6306,4.685,904200.0],["2010-10-07",4.727,4.7521,4.6725,4.7102,704400.0],["2010-10-08",4.6976,4.7647,4.6557,4.7186,566700.0],["2010-10-11",4.706,4.7353,4.685,4.706,351300.0],["2010-10-12",4.706,4.7689,4.6725,4.7395,749000.0],["2010-10-13",4.7479,4.794,4.6892,4.7563,848200.0],["2010-10-14",4.7395,4.7898,4.7186,4.7563,538600.0],["2010-10-15",4.8066,4.815,4.6641,4.6725,774900.0],["2010-10-18",4.6976,4.7772,4.6767,4.7772,246900.0],["2010-10-19",4.706,4.815,4.706,4.7353,450700.0],["2010-10-20",4.7689,4.8066,4.7186,4.7772,700500.0],["2010-10-21",4.7772,4.815,4.6934,4.7437,538900.0],["2010-10-22",4.7563,4.7814,4.706,4.7479,529300.0],["2010-10-25",4.7647,4.7898,4.7102,4.727,477700.0],["2010-10-26",4.7144,4.7563,4.6851,4.7186,319800.0],["2010-10-27",4.7144,4.7647,4.6725,4.7521,589000.0],["2010-10-28",4.7647,4.7772,4.7102,4.7521,445500.0],["2010-10-29",4.7311,4.7772,4.7228,4.7521,271700.0],["2010-11-01",4.7689,4.7772,4.6809,4.7479,581700.0],["2010-11-02",4.7986,4.7986,4.7437,4.7521,609100.0],["2010-11-03",4.7733,4.7775,4.7056,4.7564,435500.0],["2010-11-04",4.8156,4.8536,4.7564,4.786,1060700.0],["2010-11-05",4.7817,4.824,4.7606,4.7902,769000.0],["2010-11-08",4.7986,4.824,4.7225,4.7395,1164900.0],["2010-11-09",4.7183,4.7394,4.6168,4.6338,1130100.0],["2010-11-10",4.6464,4.6591,4.6295,4.638,1196900.0],["2010-11-11",4.6168,4.6507,4.6042,4.6126,709900.0],["2010-11-12",4.5957,4.6295,4.5872,4.5957,958500.0],["2010-11-15",4.6211,4.638,4.5999,4.6084,481800.0],["2010-11-16",4.5915,4.6042,4.5407,4.5407,660500.0],["2010-11-17",4.5534,4.5661,4.5027,4.5365,490200.0],["2010-11-18",4.5999,4.6126,4.5281,4.5619,1644400.0],["2010-11-19",4.5619,4.5619,4.4942,4.5154,1126200.0],["2010-11-22",4.5027,4.5238,4.4562,4.4773,589500.0],["2010-11-23",4.4435,4.4816,4.397,4.4097,1561900.0],["2010-11-24",4.4435,4.4816,4.4055,4.4393,1795900.0],["2010-11-26",4.4097,4.4562,4.4097,4.4139,239000.0],["2010-11-29",4.397,4.4477,4.3928,4.435,907200.0],["2010-11-30",4.4054,4.435,4.3293,4.3378,1478700.0],["2010-12-01",4.4139,4.4393,4.3547,4.4054,3327900.0],["2010-12-02",4.4181,4.5703,4.4097,4.5577,4868300.0],["2010-12-03",4.5577,4.638,4.4858,4.6168,1778300.0],["2010-12-06",4.5957,4.6084,4.5365,4.5703,1168700.0],["2010-12-07",4.6126,4.6295,4.5872,4.6084,899500.0],["2010-12-08",4.6253,4.7268,4.5999,4.6972,935600.0],["2010-12-09",4.731,4.7817,4.7014,4.769,926500.0],["2010-12-10",4.7902,4.8029,4.7352,4.7944,678900.0],["2010-12-13",4.8029,4.8156,4.7648,4.7733,663700.0],["2010-12-14",4.786,4.7902,4.7437,4.7521,964600.0],["2010-12-15",4.7268,4.8113,4.7225,4.7817,745500.0],["2010-12-16",4.7986,4.824,4.7606,4.7944,393700.0],["2010-12-17",4.7817,4.8198,4.769,4.7775,1273900.0],["2010-12-20",4.8071,4.8578,4.7606,4.8409,706400.0],["2010-12-21",4.8409,4.9508,4.7986,4.9043,820700.0],["2010-12-22",4.917,4.9847,4.8874,4.9593,1128200.0],["2010-12-23",4.972,4.9804,4.9339,4.9593,328600.0],["2010-12-27",4.9551,4.9974,4.9255,4.9847,225600.0],["2010-12-28",4.9678,5.0016,4.9508,4.9974,420300.0],["2010-12-29",5.0227,5.0312,4.9593,4.9635,240600.0],["2010-12-30",4.9593,5.0016,4.9593,4.9804,405500.0],["2010-12-31",4.972,5.0016,4.9593,4.9804,444700.0],["2011-01-03",5.0016,5.0269,4.972,4.9974,607200.0],["2011-01-04",5.0185,5.0185,4.8494,4.879,1436800.0],["2011-01-05",4.8747,4.9678,4.8621,4.9551,515800.0],["2011-01-06",4.9466,4.9678,4.8959,4.9213,1175200.0],["2011-01-07",4.9466,5.0439,4.9255,5.0439,1626500.0],["2011-01-10",5.0143,5.0269,4.9297,4.972,901000.0],["2011-01-11",5.0016,5.0227,4.9424,4.9931,973400.0],["2011-01-12",5.0396,5.0439,4.9974,5.0396,872900.0],["2011-01-13",5.0439,5.0692,4.9974,5.0312,531800.0],["2011-01-14",5.0523,5.1073,4.9931,5.0904,805400.0],["2011-01-18",5.065,5.1284,5.0143,5.1242,851100.0],["2011-01-19",5.1073,5.1157,5.0439,5.0481,905600.0],["2011-01-20",5.0565,5.0946,5.0227,5.0312,1080400.0],["2011-01-21",5.0735,5.0861,5.0481,5.0692,1157700.0],["2011-01-24",5.0777,5.0904,5.0312,5.0481,731500.0],["2011-01-25",5.0692,5.0946,5.0185,5.065,1205000.0],["2011-01-26",5.0523,5.0819,5.0312,5.065,1820800.0],["2011-01-27",5.065,5.0777,5.0016,5.0058,1628600.0],["2011-01-28",5.01,5.0269,4.9424,4.9508,933300.0],["2011-01-31",4.9847,4.9889,4.9339,4.9551,726100.0],["2011-02-01",4.972,5.0481,4.972,5.0058,1310800.0],["2011-02-02",4.976,5.1252,4.976,5.0527,1401800.0],["2011-02-03",5.0314,5.1977,5.0058,5.1209,1491200.0],["2011-02-04",5.1337,5.1508,5.0868,5.1167,632700.0],["2011-02-07",5.1081,5.1508,5.0911,5.1465,859600.0],["2011-02-08",5.1593,5.2019,5.1337,5.2019,728600.0],["2011-02-09",5.1721,5.2062,5.1508,5.1934,572400.0],["2011-02-10",5.1806,5.1934,5.1167,5.1806,1255600.0],["2011-02-11",5.1508,5.3171,5.1508,5.3171,935700.0],["2011-02-14",5.2872,5.3256,5.2616,5.2915,890000.0],["2011-02-15",5.2872,5.3171,5.283,5.2958,446000.0],["2011-02-16",5.2958,5.3427,5.2659,5.3384,600300.0],["2011-02-17",5.3341,5.3384,5.2702,5.3299,454200.0],["2011-02-18",5.3299,5.3299,5.2659,5.2872,702900.0],["2011-02-22",5.2446,5.2744,5.1295,5.155,963600.0],["2011-02-23",5.1678,5.2147,5.1081,5.1124,663700.0],["2011-02-24",5.1337,5.1508,5.0911,5.1081,799300.0],["2011-02-25",5.1124,5.1977,5.1124,5.1934,433300.0],["2011-02-28",5.2233,5.2318,5.1636,5.1764,505400.0],["2011-03-01",5.1721,5.1721,5.1295,5.1508,776200.0],["2011-03-02",5.1423,5.1721,5.1081,5.1465,761000.0],["2011-03-03",5.2019,5.3043,5.2019,5.2872,847400.0],["2011-03-04",5.3085,5.3085,5.2019,5.2446,961300.0],["2011-03-07",5.283,5.3043,5.1593,5.1977,448300.0],["2011-03-08",5.2105,5.3213,5.1636,5.2958,578700.0],["2011-03-09",5.3,5.3128,5.2489,5.2958,317900.0],["2011-03-10",5.2489,5.2702,5.1508,5.1678,547800.0],["2011-03-11",5.1636,5.2147,5.138,5.1934,676200.0],["2011-03-14",5.1593,5.1849,5.1337,5.1636,298900.0],["2011-03-15",5.0655,5.3299,5.0655,5.2361,1716500.0],["2011-03-16",5.2361,5.3512,5.2062,5.2574,1559900.0],["2011-03-17",5.3171,5.3213,5.2275,5.2361,527500.0],["2011-03-18",5.2702,5.283,5.219,5.219,1145200.0],["2011-03-21",5.2616,5.283,5.2275,5.2659,547200.0],["2011-03-22",5.2489,5.283,5.2446,5.2446,231100.0],["2011-03-23",5.2275,5.2574,5.1892,5.2361,561200.0],["2011-03-24",5.2574,5.2744,5.2019,5.2361,666600.0],["2011-03-25",5.2574,5.3213,5.219,5.2403,544500.0],["2011-03-28",5.2403,5.2744,5.2233,5.2403,398900.0],["2011-03-29",5.2489,5.2702,5.2446,5.2574,306900.0],["2011-03-30",5.2787,5.3299,5.2489,5.3171,429600.0],["2011-03-31",5.3,5.3682,5.2574,5.3469,575200.0],["2011-04-01",5.3682,5.3682,5.2915,5.3043,603400.0],["2011-04-04",5.3427,5.3597,5.2744,5.2915,550600.0],["2011-04-05",5.283,5.3085,5.2531,5.2744,449500.0],["2011-04-06",5.283,5.3256,5.2403,5.3128,518000.0],["2011-04-07",5.3256,5.3384,5.2872,5.2958,380100.0],["2011-04-08",5.2958,5.3043,5.2275,5.2403,562400.0],["2011-04-11",5.2275,5.2744,5.2275,5.2361,342900.0],["2011-04-12",5.2233,5.2531,5.2105,5.2105,395600.0],["2011-04-13",5.2233,5.2446,5.1892,5.2019,553800.0],["2011-04-14",5.1678,5.2489,5.1678,5.2446,480000.0],["2011-04-15",5.219,5.2702,5.1892,5.2616,525300.0],["2011-04-18",5.2233,5.2361,5.1806,5.2147,475200.0],["2011-04-19",5.2361,5.2616,5.1892,5.1892,430700.0],["2011-04-20",5.2403,5.2787,5.2275,5.2574,457900.0],["2011-04-21",5.2915,5.2915,5.2361,5.2616,262700.0],["2011-04-25",5.2446,5.3085,5.2446,5.283,418900.0],["2011-04-26",5.3,5.4023,5.283,5.3256,749900.0],["2011-04-27",5.2105,5.3341,5.2105,5.3,1773300.0],["2011-04-28",5.3,5.3341,5.2403,5.3299,368900.0],["2011-04-29",5.3299,5.3725,5.2915,5.364,481000.0],["2011-05-02",5.3768,5.3768,5.2958,5.3213,618800.0],["2011-05-03",5.3385,5.3945,5.2869,5.3256,726100.0],["2011-05-04",5.317,5.3428,5.274,5.2912,602000.0],["2011-05-05",5.2912,5.3558,5.2353,5.2654,1200000.0],["2011-05-06",5.3127,5.3428,5.2482,5.2611,578600.0],["2011-05-09",5.2482,5.2912,5.1837,5.2697,1193500.0],["2011-05-10",5.3041,5.3385,5.274,5.3256,313700.0],["2011-05-11",5.3299,5.3299,5.2439,5.2654,603300.0],["2011-05-12",5.2439,5.317,5.2181,5.3084,366000.0],["2011-05-13",5.317,5.3428,5.2052,5.2439,505300.0],["2011-05-16",5.2052,5.2912,5.2052,5.2525,875200.0],["2011-05-17",5.2482,5.3084,5.2138,5.2998,828700.0],["2011-05-18",5.2955,5.3127,5.2654,5.3084,445200.0],["2011-05-19",5.3514,5.3558,5.2869,5.3299,518500.0],["2011-05-20",5.2955,5.3385,5.2783,5.2869,485400.0],["2011-05-23",5.2439,5.3213,5.2396,5.2697,471600.0],["2011-05-24",5.2697,5.2998,5.2052,5.2181,550200.0],["2011-05-25",5.1966,5.2783,5.1966,5.2482,363100.0],["2011-05-26",5.231,5.2912,5.1923,5.2611,522300.0],["2011-05-27",5.274,5.3084,5.2654,5.2912,322300.0],["2011-05-31",5.3299,5.4031,5.2482,5.3988,835600.0],["2011-06-01",5.3816,5.3816,5.1837,5.1923,710200.0],["2011-06-02",5.2052,5.2783,5.1837,5.2439,513000.0],["2011-06-03",5.2181,5.2353,5.1837,5.1837,477400.0],["2011-06-06",5.188,5.2267,5.1622,5.1708,563100.0],["2011-06-07",5.2138,5.2396,5.1794,5.1837,316400.0],["2011-06-08",5.1579,5.231,5.1536,5.2009,533700.0],["2011-06-09",5.2052,5.2052,5.1665,5.188,556400.0],["2011-06-10",5.1579,5.1966,5.1191,5.1407,442100.0],["2011-06-13",5.1708,5.1751,5.1235,5.145,530100.0],["2011-06-14",5.1622,5.231,5.1493,5.2138,511200.0],["2011-06-15",5.1837,5.2052,5.1364,5.1493,547100.0],["2011-06-16",5.1579,5.2654,5.1536,5.2396,613700.0],["2011-06-17",5.2611,5.2998,5.2353,5.2697,696100.0],["2011-06-20",5.2482,5.3342,5.2224,5.2869,368900.0],["2011-06-21",5.3127,5.3213,5.2525,5.3041,421400.0],["2011-06-22",5.2697,5.2869,5.2396,5.2396,269500.0],["2011-06-23",5.1966,5.2396,5.1622,5.1966,549700.0],["2011-06-24",5.2009,5.2568,5.188,5.2224,1827500.0],["2011-06-27",5.2224,5.2826,5.2138,5.2439,374900.0],["2011-06-28",5.373,5.4418,5.3213,5.3902,3571700.0],["2011-06-29",5.4117,5.4117,5.3385,5.373,1249700.0],["2011-06-30",5.3773,5.4203,5.3342,5.4117,1138100.0],["2011-07-01",5.4203,5.5622,5.3902,5.5192,12752600.0],["2011-07-05",5.5235,5.5407,5.4633,5.5278,1353900.0],["2011-07-06",5.5235,5.6612,5.4461,5.6096,1581300.0],["2011-07-07",5.644,5.7472,5.6225,5.6698,1432500.0],["2011-07-08",5.5967,5.6483,5.5708,5.5794,662200.0],["2011-07-11",5.545,5.5536,5.4977,5.5149,670600.0],["2011-07-12",5.4848,5.5923,5.4418,5.5493,582300.0],["2011-07-13",5.5665,5.6182,5.5493,5.5794,627100.0],["2011-07-14",5.5708,5.5751,5.5192,5.5278,654200.0],["2011-07-15",5.5321,5.5622,5.459,5.4805,621800.0],["2011-07-18",5.4418,5.459,5.3687,5.3988,739500.0],["2011-07-19",5.4332,5.459,5.3773,5.4547,713000.0],["2011-07-20",5.4719,5.4848,5.4074,5.4719,516300.0],["2011-07-21",5.4934,5.5321,5.4547,5.5063,439400.0],["2011-07-22",5.5149,5.5278,5.4461,5.5106,639100.0],["2011-07-25",5.4461,5.5149,5.3859,5.4332,825100.0],["2011-07-26",5.416,5.4547,5.2826,5.2826,795900.0],["2011-07-27",5.2697,5.2697,5.1966,5.2052,964700.0],["2011-07-28",5.2267,5.2568,5.2052,5.2095,570500.0],["2011-07-29",5.1794,5.3773,5.1794,5.2869,825200.0],["2011-08-01",5.3385,5.3558,5.2138,5.274,1010600.0],["2011-08-02",5.2567,5.3261,5.2567,5.3174,1044700.0],["2011-08-03",5.3174,5.3608,5.2046,5.3131,780600.0],["2011-08-04",5.2697,5.3131,5.1698,5.1785,956700.0],["2011-08-05",5.2002,5.2914,5.0743,5.1438,1476100.0],["2011-08-08",5.0396,5.1829,4.7792,4.7792,1746300.0],["2011-08-09",4.8703,5.0353,4.7227,5.0309,2395300.0],["2011-08-10",4.9311,5.0179,4.7358,4.7835,2375200.0],["2011-08-11",4.8096,5.0526,4.7792,5.0005,1257800.0],["2011-08-12",5.0266,5.0874,4.9528,4.9788,824100.0],["2011-08-15",5.0179,5.1264,5.0179,5.1221,553700.0],["2011-08-16",5.0743,5.083,4.9745,5.0049,884500.0],["2011-08-17",5.0179,5.0526,4.9485,4.9919,941400.0],["2011-08-18",4.9137,4.9224,4.7705,4.7835,1126900.0],["2011-08-19",4.7314,4.9094,4.6707,4.7531,1041800.0],["2011-08-22",4.8616,4.9615,4.662,4.7054,598500.0],["2011-08-23",4.701,4.9224,4.688,4.9181,1084000.0],["2011-08-24",4.9181,5.0787,4.8573,5.0657,885600.0],["2011-08-25",5.0874,5.1959,4.9311,4.9745,960800.0],["2011-08-26",4.9528,5.1134,4.8964,5.0917,860200.0],["2011-08-29",5.1308,5.248,5.1308,5.2089,623500.0],["2011-08-30",5.1612,5.2089,5.07,5.1742,728200.0],["2011-08-31",5.1829,5.2523,5.0917,5.1742,1094800.0],["2011-09-01",5.1612,5.2306,5.0223,5.0396,814800.0],["2011-09-02",4.9528,5.044,4.8747,4.8747,1004100.0],["2011-09-06",4.7661,5.044,4.7661,5.0266,1457000.0],["2011-09-07",5.1004,5.2089,4.9398,5.1959,1216900.0],["2011-09-08",5.1612,5.2306,5.1438,5.2002,1311800.0],["2011-09-09",5.1525,5.2263,5.0917,5.1438,1236700.0],["2011-09-12",5.07,5.2914,5.0657,5.2827,980900.0],["2011-09-13",5.2914,5.3652,5.248,5.3435,937500.0],["2011-09-14",5.3739,5.3912,5.274,5.3391,1189200.0],["2011-09-15",5.3782,5.4476,5.2957,5.4476,677100.0],["2011-09-16",5.4867,5.4867,5.3218,5.439,1922900.0],["2011-09-19",5.3435,5.4129,5.2784,5.3261,648000.0],["2011-09-20",5.3391,5.4216,5.261,5.274,760300.0],["2011-09-21",5.2827,5.3174,5.083,5.096,993400.0],["2011-09-22",4.9702,5.1047,4.9702,5.0266,1161100.0],["2011-09-23",5.0136,5.0787,4.9832,5.0483,813600.0],["2011-09-26",5.096,5.1698,5.0223,5.1264,1309800.0],["2011-09-27",5.2263,5.3087,5.1351,5.1785,973200.0],["2011-09-28",5.1612,5.2697,5.044,5.0483,868800.0],["2011-09-29",5.1481,5.3912,5.0657,5.261,1168600.0],["2011-09-30",5.2002,5.2957,5.1004,5.1698,927400.0],["2011-10-03",5.1177,5.2567,4.9528,4.9528,784300.0],["2011-10-04",4.9181,5.261,4.9181,5.2436,1099500.0],["2011-10-05",5.2393,5.2914,5.1351,5.2393,624500.0],["2011-10-06",5.2176,5.3608,5.2046,5.3522,900100.0],["2011-10-07",5.3521,5.3521,5.1698,5.1785,694600.0],["2011-10-10",5.2393,5.3478,5.2306,5.3478,641200.0],["2011-10-11",5.3044,5.4042,5.2653,5.3912,745600.0],["2011-10-12",5.4129,5.465,5.3912,5.4129,880700.0],["2011-10-13",5.3739,5.3999,5.274,5.3435,427300.0],["2011-10-14",5.3782,5.4607,5.2436,5.3695,591300.0],["2011-10-17",5.3174,5.4042,5.2002,5.2176,541700.0],["2011-10-18",5.2263,5.4476,5.1525,5.3999,788700.0],["2011-10-19",5.3869,5.4563,5.3174,5.3391,555800.0],["2011-10-20",5.3261,5.3565,5.1612,5.261,863900.0],["2011-10-21",5.3739,5.4824,5.2914,5.4173,620800.0],["2011-10-24",5.4173,5.4867,5.3521,5.4607,680700.0],["2011-10-25",5.3825,5.4563,5.2653,5.2697,769600.0],["2011-10-26",5.3478,5.3999,5.287,5.3522,860900.0],["2011-10-27",5.4867,5.6126,5.2653,5.5388,1372200.0],["2011-10-28",5.5214,5.5735,5.4476,5.5345,671100.0],["2011-10-31",5.4563,5.5345,5.3999,5.4129,572800.0],["2011-11-01",5.2553,5.3691,5.2071,5.229,732000.0],["2011-11-02",5.3078,5.391,5.2859,5.356,502300.0],["2011-11-03",5.4217,5.448,5.2991,5.3866,679500.0],["2011-11-04",5.3516,5.391,5.3034,5.3647,383700.0],["2011-11-07",5.356,5.3866,5.264,5.3691,277700.0],["2011-11-08",5.3823,5.4567,5.2991,5.4392,433800.0],["2011-11-09",5.321,5.3779,5.2071,5.2115,554100.0],["2011-11-10",5.2859,5.3034,5.2115,5.2815,515400.0],["2011-11-11",5.3385,5.4042,5.3166,5.3954,417100.0],["2011-11-14",5.391,5.4261,5.264,5.3078,458500.0],["2011-11-15",5.2728,5.3866,5.2728,5.3691,440900.0],["2011-11-16",5.3078,5.3866,5.2421,5.2772,1023200.0],["2011-11-17",5.2859,5.3604,5.2553,5.2859,417100.0],["2011-11-18",5.2772,5.3429,5.2684,5.2815,400500.0],["2011-11-21",5.2246,5.2509,5.1589,5.1808,382100.0],["2011-11-22",5.1721,5.2246,5.0932,5.0976,411100.0],["2011-11-23",5.0713,5.0801,4.9706,4.9837,381900.0],["2011-11-25",4.9837,5.0888,4.9837,5.01,350500.0],["2011-11-28",5.1107,5.1545,5.0363,5.1545,679400.0],["2011-11-29",5.1458,5.2334,5.0626,5.2071,716900.0],["2011-11-30",5.3691,5.448,5.2596,5.4392,1032800.0],["2011-12-01",5.4085,5.4523,5.3297,5.3516,473500.0],["2011-12-02",5.4173,5.4523,5.3779,5.4129,361600.0],["2011-12-05",5.4611,5.4742,5.3866,5.4304,703000.0],["2011-12-06",5.4261,5.4786,5.391,5.448,382100.0],["2011-12-07",5.4348,5.4436,5.2947,5.4261,443700.0],["2011-12-08",5.3998,5.3998,5.2553,5.2553,371400.0],["2011-12-09",5.2815,5.4611,5.264,5.4392,370000.0],["2011-12-12",5.3779,5.4217,5.3078,5.4129,419800.0],["2011-12-13",5.4655,5.5093,5.2903,5.3166,596800.0],["2011-12-14",5.264,5.3516,5.2465,5.2553,456500.0],["2011-12-15",5.3253,5.3691,5.2859,5.321,452900.0],["2011-12-16",5.3604,5.448,5.3034,5.3297,1962700.0],["2011-12-19",5.3647,5.4217,5.2553,5.2596,968800.0],["2011-12-20",5.356,5.4567,5.3516,5.448,508000.0],["2011-12-21",5.448,5.5049,5.356,5.4917,809000.0],["2011-12-22",5.4874,5.5487,5.4392,5.5093,533500.0],["2011-12-23",5.5355,5.5443,5.483,5.5093,200000.0],["2011-12-27",5.483,5.5443,5.4392,5.5224,341600.0],["2011-12-28",5.5268,5.5268,5.4348,5.4392,333200.0],["2011-12-29",5.448,5.5355,5.4261,5.5355,341900.0],["2011-12-30",5.5093,5.5837,5.448,5.448,334700.0],["2012-01-03",5.5443,5.5574,5.4961,5.5312,524400.0],["2012-01-04",5.4874,5.5574,5.4567,5.5531,451500.0],["2012-01-05",5.518,5.5837,5.4611,5.5662,518800.0],["2012-01-06",5.575,5.5837,5.4961,5.5618,364500.0],["2012-01-09",5.5837,5.5837,5.5049,5.5531,297600.0],["2012-01-10",5.6012,5.6144,5.5574,5.5837,335600.0],["2012-01-11",5.5793,5.6056,5.5049,5.5969,344000.0],["2012-01-12",5.5925,5.6056,5.5005,5.6056,312500.0],["2012-01-13",5.5399,5.5925,5.5268,5.5662,253100.0],["2012-01-17",5.6056,5.6056,5.4874,5.4961,514800.0],["2012-01-18",5.5005,5.5487,5.4392,5.5487,539000.0],["2012-01-19",5.5574,5.6231,5.4436,5.4742,766900.0],["2012-01-20",5.4611,5.6012,5.4567,5.5793,437700.0],["2012-01-23",5.5881,5.6056,5.5005,5.5355,213400.0],["2012-01-24",5.5049,5.5268,5.4655,5.5005,388500.0],["2012-01-25",5.4874,5.5312,5.4217,5.5005,640600.0],["2012-01-26",5.518,5.518,5.4173,5.4436,590000.0],["2012-01-27",5.4436,5.5443,5.4436,5.5093,736500.0],["2012-01-30",5.4655,5.4917,5.4304,5.4436,468000.0],["2012-01-31",5.4834,5.5011,5.4259,5.448,416500.0],["2012-02-01",5.479,5.5453,5.4303,5.5188,657600.0],["2012-02-02",5.5055,5.5851,5.4834,5.5586,412600.0],["2012-02-03",5.6514,5.7133,5.5983,5.6691,424700.0],["2012-02-06",5.6603,5.6603,5.5674,5.5807,270700.0],["2012-02-07",5.5674,5.6293,5.5541,5.5586,242500.0],["2012-02-08",5.5762,5.6514,5.5541,5.6337,306100.0],["2012-02-09",5.6426,5.6735,5.5851,5.5895,239400.0],["2012-02-10",5.532,5.5984,5.532,5.5409,361200.0],["2012-02-13",5.6072,5.6205,5.5541,5.5895,242600.0],["2012-02-14",5.5674,5.5807,5.4922,5.5453,217100.0],["2012-02-15",5.5497,5.616,5.4834,5.5055,368700.0],["2012-02-16",5.5276,5.5762,5.4834,5.5674,768800.0],["2012-02-17",5.6028,5.6514,5.5453,5.5983,268400.0],["2012-02-21",5.5895,5.6381,5.5453,5.6072,441200.0],["2012-02-22",5.5851,5.6205,5.3684,5.5276,273200.0],["2012-02-23",5.532,5.6514,5.5188,5.647,267400.0],["2012-02-24",5.6426,5.6603,5.5851,5.5895,151800.0],["2012-02-27",5.5541,5.6956,5.5188,5.6381,274200.0],["2012-02-28",5.6381,5.6956,5.616,5.6249,413600.0],["2012-02-29",5.6337,5.6912,5.5585,5.5807,818500.0],["2012-03-01",5.6028,5.6337,5.5276,5.5276,456700.0],["2012-03-02",5.5409,5.5674,5.4392,5.4568,475700.0],["2012-03-05",5.4392,5.5364,5.4392,5.5188,416700.0],["2012-03-06",5.4657,5.5055,5.4126,5.4215,290800.0],["2012-03-07",5.4568,5.4745,5.417,5.4524,183800.0],["2012-03-08",5.4745,5.5011,5.3817,5.4436,213700.0],["2012-03-09",5.4524,5.5674,5.4392,5.5409,241700.0],["2012-03-12",5.5497,5.5497,5.4392,5.4613,392100.0],["2012-03-13",5.5099,5.5851,5.4657,5.5762,694000.0],["2012-03-14",5.5718,5.5983,5.5143,5.5497,269400.0],["2012-03-15",5.563,5.6514,5.532,5.6381,236300.0],["2012-03-16",5.6558,5.6603,5.5983,5.6381,643400.0],["2012-03-19",5.6249,5.7177,5.5895,5.7045,645800.0],["2012-03-20",5.6691,5.7222,5.6426,5.7089,330200.0],["2012-03-21",5.6647,5.7177,5.6558,5.6735,220000.0],["2012-03-22",5.6205,5.6426,5.5674,5.6205,225100.0],["2012-03-23",5.6028,5.6647,5.5851,5.6603,460100.0],["2012-03-26",5.6956,5.7487,5.6735,5.7222,308300.0],["2012-03-27",5.731,5.7399,5.6779,5.6779,232800.0],["2012-03-28",5.6779,5.762,5.6735,5.7575,273200.0],["2012-03-29",5.7089,5.7487,5.616,5.6558,446600.0],["2012-03-30",5.7045,5.7841,5.616,5.616,442900.0],["2012-04-02",5.6116,5.731,5.5762,5.7177,430300.0],["2012-04-03",5.7001,5.7487,5.6426,5.7222,346300.0],["2012-04-04",5.6603,5.6735,5.5939,5.6249,259900.0],["2012-04-05",5.5939,5.6028,5.5718,5.5851,285600.0],["2012-04-09",5.532,5.5762,5.4966,5.5188,266200.0],["2012-04-10",5.5188,5.5541,5.417,5.4259,384100.0],["2012-04-11",5.4834,5.5409,5.4436,5.5409,375500.0],["2012-04-12",5.532,5.5851,5.5099,5.5674,222200.0],["2012-04-13",5.532,5.532,5.417,5.4215,287200.0],["2012-04-16",5.4303,5.5232,5.4126,5.4966,223900.0],["2012-04-17",5.5453,5.6249,5.5099,5.5939,361600.0],["2012-04-18",5.5586,5.5718,5.4745,5.5188,201800.0],["2012-04-19",5.5011,5.532,5.4347,5.5011,441100.0],["2012-04-20",5.6116,5.6116,5.448,5.5409,297700.0],["2012-04-23",5.4568,5.5055,5.417,5.4392,311300.0],["2012-04-24",5.4524,5.4834,5.3905,5.4568,504900.0],["2012-04-25",5.5099,5.5232,5.4392,5.4657,460900.0],["2012-04-26",5.4347,5.4745,5.4126,5.4701,242100.0],["2012-04-27",5.4568,5.5276,5.4392,5.5099,236400.0],["2012-04-30",5.5276,5.5453,5.4347,5.448,321700.0],["2012-05-01",5.4301,5.515,5.4123,5.4257,436300.0],["2012-05-02",5.4078,5.4569,5.3765,5.4346,348000.0],["2012-05-03",5.4167,5.4569,5.3096,5.3676,1014900.0],["2012-05-04",5.3453,5.4078,5.3051,5.3721,586900.0],["2012-05-07",5.3721,5.4391,5.3587,5.4123,525100.0],["2012-05-08",5.3855,5.448,5.3676,5.4078,560700.0],["2012-05-09",5.3676,5.4123,5.3364,5.3542,453700.0],["2012-05-10",5.381,5.4435,5.3587,5.4123,300000.0],["2012-05-11",5.3587,5.4033,5.3364,5.3587,451300.0],["2012-05-14",5.323,5.3587,5.2962,5.3006,540600.0],["2012-05-15",5.2917,5.3855,5.2917,5.3676,632500.0],["2012-05-16",5.3721,5.4078,5.3319,5.3319,262600.0],["2012-05-17",5.3632,5.4033,5.3051,5.314,416400.0],["2012-05-18",5.3006,5.3453,5.2515,5.2604,394800.0],["2012-05-21",5.2694,5.3319,5.2515,5.2783,525000.0],["2012-05-22",5.2872,5.314,5.1935,5.2247,331100.0],["2012-05-23",5.1935,5.2203,5.1041,5.1979,633000.0],["2012-05-24",5.2024,5.2381,5.1265,5.2381,383500.0],["2012-05-25",5.247,5.2649,5.2113,5.2426,292700.0],["2012-05-29",5.2917,5.2962,5.2203,5.2604,167500.0],["2012-05-30",5.2158,5.2292,5.1533,5.1533,252300.0],["2012-05-31",5.1488,5.1533,5.1086,5.122,422900.0],["2012-06-01",5.0327,5.0774,4.9702,4.9746,327800.0],["2012-06-04",4.9746,5.0104,4.9255,5.0059,463100.0],["2012-06-05",5.0148,5.0774,4.9791,5.0461,657900.0],["2012-06-06",5.0595,5.122,5.0416,5.1175,379300.0],["2012-06-07",5.1756,5.1756,5.0997,5.1086,368100.0],["2012-06-08",5.0908,5.1979,5.0729,5.1711,217100.0],["2012-06-11",5.2247,5.2337,4.9434,4.9523,1039400.0],["2012-06-12",4.9746,5.0506,4.9657,5.0372,321300.0],["2012-06-13",5.0148,5.0908,4.9479,5.0014,319400.0],["2012-06-14",4.997,5.0595,4.997,5.0506,239900.0],["2012-06-15",5.0372,5.0595,4.9657,4.9746,1090200.0],["2012-06-18",4.9479,4.9925,4.9479,4.9613,411100.0],["2012-06-19",4.9746,5.0595,4.9568,5.0238,441300.0],["2012-06-20",5.0059,5.1086,5.0059,5.0506,379100.0],["2012-06-21",5.0729,5.0774,5.0014,5.0595,581000.0],["2012-06-22",5.0952,5.1533,5.064,5.1399,553200.0],["2012-06-25",5.0908,5.1086,5.0595,5.0774,323100.0],["2012-06-26",5.0729,5.1175,5.064,5.0863,284900.0],["2012-06-27",5.0863,5.1622,5.0684,5.1443,268000.0],["2012-06-28",5.1086,5.1354,5.0327,5.1086,283600.0],["2012-06-29",5.2069,5.2292,5.1443,5.2292,410200.0],["2012-07-02",5.2247,5.3006,5.2113,5.3006,307000.0],["2012-07-03",5.3185,5.3453,5.2962,5.3319,191400.0],["2012-07-05",5.3006,5.3364,5.2872,5.3096,535300.0],["2012-07-06",5.2515,5.3408,5.2515,5.3274,231100.0],["2012-07-09",5.3676,5.3676,5.3006,5.3096,412700.0],["2012-07-10",5.3542,5.3542,5.1979,5.2828,688400.0],["2012-07-11",5.2783,5.3006,5.2604,5.2872,344800.0],["2012-07-12",5.2604,5.2872,5.2113,5.2604,250900.0],["2012-07-13",5.2604,5.3274,5.2024,5.3185,639700.0],["2012-07-16",5.2872,5.314,5.2292,5.2738,546800.0],["2012-07-17",5.3096,5.3319,5.2158,5.3096,386100.0],["2012-07-18",5.3006,5.3453,5.2828,5.2962,654500.0],["2012-07-19",5.2962,5.3096,5.2069,5.2203,452200.0],["2012-07-20",5.1801,5.1935,5.1131,5.1175,554300.0],["2012-07-23",5.0506,5.1041,5.0104,5.0506,316300.0],["2012-07-24",5.0729,5.1131,5.0282,5.1041,538400.0],["2012-07-25",5.1309,5.1801,5.1131,5.1488,414100.0],["2012-07-26",5.2069,5.2069,5.0729,5.1086,804800.0],["2012-07-27",5.1175,5.256,5.0416,5.2024,575900.0],["2012-07-30",5.2069,5.2515,5.1711,5.2426,400600.0],["2012-07-31",5.2336,5.2832,5.2065,5.2561,327600.0],["2012-08-01",5.2651,5.2877,5.2155,5.2471,452100.0],["2012-08-02",5.2245,5.2471,5.1975,5.2245,371000.0],["2012-08-03",5.2651,5.387,5.2651,5.3464,622700.0],["2012-08-06",5.3328,5.3824,5.3148,5.3509,432900.0],["2012-08-07",5.3644,5.423,5.3103,5.3824,299100.0],["2012-08-08",5.3734,5.3915,5.3418,5.3824,302100.0],["2012-08-09",5.3689,5.3915,5.3554,5.3599,151700.0],["2012-08-10",5.3509,5.3734,5.3193,5.3464,173800.0],["2012-08-13",5.3554,5.3779,5.2651,5.3057,269400.0],["2012-08-14",5.3373,5.3509,5.2561,5.2697,446300.0],["2012-08-15",5.2651,5.3238,5.2561,5.2967,430500.0],["2012-08-16",5.3193,5.3418,5.2426,5.3373,696900.0],["2012-08-17",5.3148,5.3915,5.3103,5.3824,280400.0],["2012-08-20",5.3644,5.4276,5.3644,5.4231,238800.0],["2012-08-21",5.4366,5.5223,5.4276,5.4321,334400.0],["2012-08-22",5.414,5.4411,5.3824,5.4005,231300.0],["2012-08-23",5.3779,5.4276,5.3283,5.3824,342100.0],["2012-08-24",5.3554,5.423,5.3103,5.396,245700.0],["2012-08-27",5.4005,5.4682,5.3915,5.4095,180900.0],["2012-08-28",5.4005,5.4591,5.3779,5.4185,279000.0],["2012-08-29",5.414,5.4546,5.4095,5.4501,163700.0],["2012-08-30",5.4321,5.4366,5.3915,5.4276,303200.0],["2012-08-31",5.4456,5.4682,5.423,5.4501,415500.0],["2012-09-04",5.4501,5.5223,5.4185,5.5088,280300.0],["2012-09-05",5.5404,5.5449,5.4817,5.5268,337400.0],["2012-09-06",5.5449,5.6306,5.4907,5.59,437600.0],["2012-09-07",5.6171,5.6216,5.4321,5.4952,1177100.0],["2012-09-10",5.4952,5.5268,5.4727,5.4772,338500.0],["2012-09-11",5.4952,5.5178,5.4727,5.4997,318800.0],["2012-09-12",5.5178,5.5313,5.4907,5.5178,193100.0],["2012-09-13",5.4997,5.6171,5.4817,5.5764,410300.0],["2012-09-14",5.6125,5.6531,5.5855,5.6171,448900.0],["2012-09-17",5.5855,5.6125,5.5223,5.5313,329100.0],["2012-09-18",5.5088,5.5674,5.5088,5.5449,235000.0],["2012-09-19",5.5404,5.608,5.5404,5.5945,394600.0],["2012-09-20",5.5539,5.6486,5.5178,5.6306,476100.0],["2012-09-21",5.6983,5.6983,5.6171,5.6216,624600.0],["2012-09-24",5.59,5.6983,5.5584,5.6802,254800.0],["2012-09-25",5.6983,5.7298,5.581,5.59,391800.0],["2012-09-26",5.5855,5.6441,5.5358,5.5539,225300.0],["2012-09-27",5.5719,5.6351,5.4907,5.5629,268200.0],["2012-09-28",5.5313,5.5539,5.5088,5.5178,268000.0],["2012-10-01",5.5404,5.6396,5.5043,5.5133,294700.0],["2012-10-02",5.5539,5.6035,5.5043,5.5674,311200.0],["2012-10-03",5.5855,5.5855,5.5223,5.5358,250100.0],["2012-10-04",5.5629,5.5945,5.5043,5.5855,335600.0],["2012-10-05",5.6035,5.6261,5.4997,5.5629,568900.0],["2012-10-08",5.5313,5.5855,5.5313,5.5539,342400.0],["2012-10-09",5.5629,5.6216,5.5088,5.5268,258400.0],["2012-10-10",5.5313,5.5674,5.5088,5.5629,246500.0],["2012-10-11",5.59,5.599,5.5674,5.581,187400.0],["2012-10-12",5.5674,5.5674,5.4682,5.4862,234500.0],["2012-10-15",5.5043,5.5449,5.4862,5.5133,224700.0],["2012-10-16",5.5449,5.5719,5.4817,5.4952,210300.0],["2012-10-17",5.4952,5.5674,5.4952,5.5674,196000.0],["2012-10-18",5.5494,5.5855,5.4772,5.4772,319700.0],["2012-10-19",5.4637,5.5178,5.4366,5.4997,498400.0],["2012-10-22",5.5043,5.5223,5.4546,5.5133,267100.0],["2012-10-23",5.3644,5.4095,5.2245,5.3148,758500.0],["2012-10-24",5.3238,5.3283,5.2471,5.3057,538200.0],["2012-10-25",5.3464,5.387,5.3103,5.3779,391500.0],["2012-10-26",5.3915,5.4005,5.3328,5.3734,424500.0],["2012-10-31",5.3689,5.4646,5.3689,5.4236,351500.0],["2012-11-01",5.4327,5.4874,5.4099,5.4281,450400.0],["2012-11-02",5.4418,5.4418,5.3278,5.337,403400.0],["2012-11-05",5.3461,5.4008,5.2959,5.3552,298500.0],["2012-11-06",5.3871,5.4691,5.3825,5.4008,416000.0],["2012-11-07",5.3552,5.3643,5.223,5.223,446400.0],["2012-11-08",5.223,5.2549,5.1638,5.1729,362700.0],["2012-11-09",5.1364,5.2321,5.0817,5.1866,310200.0],["2012-11-12",5.2139,5.2321,5.141,5.1957,206800.0],["2012-11-13",5.1592,5.2185,5.1364,5.1729,257300.0],["2012-11-14",5.1638,5.2139,5.1273,5.141,328300.0],["2012-11-15",5.1592,5.2002,5.0954,5.141,462200.0],["2012-11-16",5.1228,5.2048,5.0635,5.1866,466600.0],["2012-11-19",5.223,5.2777,5.1866,5.2093,470800.0],["2012-11-20",5.1866,5.264,5.1592,5.2413,380000.0],["2012-11-21",5.2412,5.2732,5.2002,5.264,271600.0],["2012-11-23",5.2732,5.378,5.2732,5.3689,232500.0],["2012-11-26",5.3643,5.4053,5.2868,5.3916,316600.0],["2012-11-27",5.4008,5.4236,5.3187,5.3871,397800.0],["2012-11-28",5.3597,5.3734,5.2914,5.3689,459100.0],["2012-11-29",5.3871,5.4418,5.3506,5.4236,303400.0],["2012-11-30",5.4418,5.46,5.3734,5.4372,507300.0],["2012-12-03",5.4646,5.4646,5.4099,5.4418,212700.0],["2012-12-04",5.4281,5.4509,5.378,5.4509,488600.0],["2012-12-05",5.4509,5.46,5.4053,5.4463,396600.0],["2012-12-06",5.4327,5.4646,5.4144,5.4327,432600.0],["2012-12-07",5.4646,5.4646,5.3825,5.4372,373200.0],["2012-12-10",5.4463,5.4555,5.4236,5.4463,376900.0],["2012-12-11",5.4691,5.4874,5.4281,5.4874,513200.0],["2012-12-12",5.4828,5.5101,5.4372,5.4509,432300.0],["2012-12-13",5.4233,5.5246,5.4233,5.4923,454400.0],["2012-12-14",5.4831,5.5107,5.4463,5.4693,192000.0],["2012-12-17",5.4923,5.6258,5.4693,5.5476,1360400.0],["2012-12-18",5.543,5.5798,5.5246,5.5798,415100.0],["2012-12-19",5.5798,5.6166,5.5568,5.5568,470900.0],["2012-12-20",5.5752,5.5798,5.5246,5.566,451800.0],["2012-12-21",5.5338,5.5982,5.52,5.5936,1343400.0],["2012-12-24",5.6166,5.6166,5.4831,5.5614,299300.0],["2012-12-26",5.5798,5.6304,5.5246,5.5384,331400.0],["2012-12-27",5.5568,5.6166,5.5015,5.5798,664200.0],["2012-12-28",5.5476,5.5844,5.52,5.543,465900.0],["2012-12-31",5.5338,5.5936,5.52,5.589,386800.0],["2013-01-02",5.6397,5.7409,5.6166,5.7271,836500.0],["2013-01-03",5.7363,5.7363,5.6857,5.7041,405900.0],["2013-01-04",5.7317,5.7455,5.6857,5.7179,309000.0],["2013-01-07",5.6857,5.7087,5.6719,5.6995,269500.0],["2013-01-08",5.6903,5.7179,5.6443,5.6949,270600.0],["2013-01-09",5.6995,5.7317,5.6857,5.7133,339500.0],["2013-01-10",5.7271,5.7271,5.6903,5.7179,142900.0],["2013-01-11",5.7317,5.7317,5.6581,5.7087,276400.0],["2013-01-14",5.6949,5.7087,5.6673,5.6949,360000.0],["2013-01-15",5.6765,5.6857,5.6489,5.6627,493000.0],["2013-01-16",5.6581,5.6673,5.6258,5.6304,388400.0],["2013-01-17",5.6397,5.6673,5.6258,5.6581,757200.0],["2013-01-18",5.6397,5.6765,5.6074,5.6074,600800.0],["2013-01-22",5.6212,5.7041,5.612,5.6949,737300.0],["2013-01-23",5.7087,5.7087,5.6397,5.6673,397700.0],["2013-01-24",5.6627,5.7133,5.6258,5.6673,860900.0],["2013-01-25",5.6903,5.7087,5.6627,5.6673,590200.0],["2013-01-28",5.6765,5.6857,5.6212,5.6535,519900.0],["2013-01-29",5.6443,5.6811,5.6258,5.6351,466000.0],["2013-01-30",5.6443,5.6535,5.543,5.5706,787200.0],["2013-01-31",5.5752,5.6212,5.5522,5.6166,1063400.0],["2013-02-01",5.6304,5.6489,5.6028,5.612,1071000.0],["2013-02-04",5.5982,5.6166,5.5476,5.5568,497300.0],["2013-02-05",5.5752,5.6489,5.5614,5.6397,1203500.0],["2013-02-06",5.612,5.6857,5.612,5.6857,494400.0],["2013-02-07",5.6949,5.7041,5.6535,5.6673,411500.0],["2013-02-08",5.6857,5.7087,5.6719,5.6857,358700.0],["2013-02-11",5.6995,5.7087,5.6857,5.6995,250700.0],["2013-02-12",5.6995,5.7271,5.6443,5.7087,458500.0],["2013-02-13",5.7041,5.7547,5.6673,5.7501,314900.0],["2013-02-14",5.7271,5.7824,5.6397,5.7455,337000.0],["2013-02-15",5.7778,5.81,5.7409,5.7916,526200.0],["2013-02-19",5.8146,5.9619,5.7962,5.9389,915700.0],["2013-02-20",5.9389,5.9389,5.8284,5.8376,515300.0],["2013-02-21",5.8422,5.8606,5.7824,5.8054,378200.0],["2013-02-22",5.8422,5.8514,5.8054,5.8468,263500.0],["2013-02-25",5.8744,5.8883,5.7225,5.7225,419600.0],["2013-02-26",5.7548,5.7686,5.7087,5.7409,288300.0],["2013-02-27",5.7501,5.8008,5.7133,5.7686,428500.0],["2013-02-28",5.7732,5.8008,5.7271,5.7594,367500.0],["2013-03-01",5.7041,5.7916,5.6673,5.7778,366600.0],["2013-03-04",5.7501,5.8376,5.7409,5.8008,487300.0],["2013-03-05",5.8146,5.8745,5.7409,5.787,362800.0],["2013-03-06",5.787,5.8422,5.7363,5.764,286700.0],["2013-03-07",5.7548,5.8008,5.7501,5.7778,250000.0],["2013-03-08",5.8422,5.8468,5.7824,5.787,368500.0],["2013-03-11",5.7686,5.8008,5.7225,5.7594,446500.0],["2013-03-12",5.7594,5.7732,5.6995,5.7133,483900.0],["2013-03-13",5.7317,5.7732,5.6949,5.764,313300.0],["2013-03-14",5.7732,5.8238,5.7225,5.8054,440400.0],["2013-03-15",5.8192,5.8883,5.7962,5.8514,1532500.0],["2013-03-18",5.8192,5.8698,5.8008,5.8422,285500.0],["2013-03-19",5.8698,5.8975,5.7962,5.8008,643700.0],["2013-03-20",5.8422,5.8791,5.8284,5.856,316100.0],["2013-03-21",5.8238,5.8883,5.7548,5.7594,989500.0],["2013-03-22",5.7916,5.7962,5.7501,5.7686,813800.0],["2013-03-25",5.8238,5.8238,5.7363,5.7455,1184700.0],["2013-03-26",5.7824,5.8238,5.7547,5.8146,393900.0],["2013-03-27",5.8008,5.8606,5.7594,5.8468,416800.0],["2013-03-28",5.8698,5.8698,5.8238,5.8376,304100.0],["2013-04-01",5.856,5.856,5.7455,5.7686,440800.0],["2013-04-02",5.8054,5.81,5.7133,5.7179,279400.0],["2013-04-03",5.7501,5.7501,5.6581,5.6627,430800.0],["2013-04-04",5.6627,5.7317,5.6627,5.7271,356800.0],["2013-04-05",5.6489,5.7179,5.6489,5.7179,280100.0],["2013-04-08",5.7133,5.7409,5.6627,5.7409,249900.0],["2013-04-09",5.7317,5.7686,5.6765,5.6811,386000.0],["2013-04-10",5.6857,5.7962,5.6857,5.787,369400.0],["2013-04-11",5.7778,5.787,5.7271,5.7363,374300.0],["2013-04-12",5.7225,5.7409,5.6857,5.6949,324100.0],["2013-04-15",5.6581,5.6765,5.5246,5.5292,847500.0],["2013-04-16",5.589,5.5982,5.5384,5.5706,892100.0],["2013-04-17",5.5568,5.6443,5.5154,5.6397,1436000.0],["2013-04-18",5.6351,5.6397,5.5706,5.6212,507700.0],["2013-04-19",5.6166,5.6903,5.5982,5.6765,439500.0],["2013-04-22",5.7778,5.8054,5.6443,5.7824,870800.0],["2013-04-23",5.7916,5.7962,5.6995,5.7409,607900.0],["2013-04-24",5.7271,5.7732,5.7179,5.7686,460900.0],["2013-04-25",5.7732,5.8008,5.7501,5.7594,743600.0],["2013-04-26",5.7594,5.7732,5.6995,5.7548,634700.0],["2013-04-29",5.764,5.7962,5.7179,5.7686,522900.0],["2013-04-30",5.792,5.7967,5.7404,5.7498,676800.0],["2013-05-01",5.7263,5.7592,5.6231,5.6278,1189200.0],["2013-05-02",5.6559,5.7545,5.6231,5.6794,903200.0],["2013-05-03",5.7451,5.7967,5.7029,5.7592,630000.0],["2013-05-06",5.7451,5.7826,5.7216,5.7733,536800.0],["2013-05-07",5.7733,5.8296,5.7545,5.8249,457600.0],["2013-05-08",5.8296,5.8296,5.7686,5.8061,359000.0],["2013-05-09",5.7826,5.792,5.7357,5.7451,875200.0],["2013-05-10",5.7639,5.7639,5.7357,5.7498,340000.0],["2013-05-13",5.7592,5.7639,5.731,5.7451,493700.0],["2013-05-14",5.7404,5.8437,5.7404,5.839,760600.0],["2013-05-15",5.839,5.8953,5.8108,5.8906,720000.0],["2013-05-16",5.9047,5.9657,5.8671,5.9235,703200.0],["2013-05-17",5.9516,5.9751,5.9235,5.9704,493200.0],["2013-05-20",5.9516,6.0079,5.9281,5.9845,363000.0],["2013-05-21",5.9986,6.0267,5.9516,6.0079,395700.0],["2013-05-22",5.9986,6.0783,5.8953,5.9328,632600.0],["2013-05-23",5.9094,5.9751,5.8718,5.9281,397100.0],["2013-05-24",5.8812,5.9328,5.8624,5.9328,280000.0],["2013-05-28",5.961,6.0549,5.9094,5.9281,524600.0],["2013-05-29",5.8812,5.9141,5.8296,5.8484,382800.0],["2013-05-30",5.853,5.8953,5.8437,5.8859,330500.0],["2013-05-31",5.8718,5.8906,5.8155,5.8202,399000.0],["2013-06-03",5.8108,5.8859,5.7639,5.8765,792100.0],["2013-06-04",5.8906,5.9281,5.8155,5.8624,450100.0],["2013-06-05",5.839,5.9047,5.8061,5.8296,478700.0],["2013-06-06",5.8155,5.8671,5.7639,5.8671,420900.0],["2013-06-07",5.9047,5.9047,5.8296,5.8859,332400.0],["2013-06-10",5.8906,5.9422,5.8671,5.9,333700.0],["2013-06-11",5.8624,5.9188,5.8155,5.8249,417400.0],["2013-06-12",5.8437,5.8624,5.7639,5.7873,496000.0],["2013-06-13",5.778,5.8953,5.7733,5.8671,353200.0],["2013-06-14",5.8765,5.9094,5.7967,5.8155,503700.0],["2013-06-17",5.8437,5.9094,5.8249,5.8812,466600.0],["2013-06-18",5.8718,5.9563,5.853,5.9328,581500.0],["2013-06-19",5.9375,5.9375,5.8718,5.8953,472800.0],["2013-06-20",5.8343,5.9281,5.8343,5.8671,668000.0],["2013-06-21",5.8953,6.0877,5.8906,6.0643,2612700.0],["2013-06-24",6.0361,6.1441,5.9939,6.0924,1012000.0],["2013-06-25",6.1112,6.2614,6.1018,6.2379,1038300.0],["2013-06-26",6.299,6.313,6.1816,6.1863,923200.0],["2013-06-27",6.2004,6.252,6.2004,6.2098,563400.0],["2013-06-28",6.2426,6.3741,6.1722,6.3412,1916800.0],["2013-07-01",6.3834,6.5008,6.36,6.4773,650500.0],["2013-07-02",6.4445,6.5336,6.4445,6.5289,706100.0],["2013-07-03",6.4914,6.5712,6.4679,6.5665,329200.0],["2013-07-05",6.5993,6.6979,6.5571,6.6932,521900.0],["2013-07-08",6.6838,6.7777,6.6791,6.7073,449000.0],["2013-07-09",6.7261,6.773,6.6557,6.7261,892000.0],["2013-07-10",6.7308,6.7308,6.6651,6.6932,550800.0],["2013-07-11",6.7355,6.7449,6.5665,6.6134,1054800.0],["2013-07-12",6.5947,6.6698,6.5947,6.6604,564500.0],["2013-07-15",6.6557,6.7214,6.6463,6.7073,374000.0],["2013-07-16",6.7214,6.8199,6.6557,6.6791,505100.0],["2013-07-17",6.7214,6.8387,6.6744,6.6979,343700.0],["2013-07-18",6.6979,6.7683,6.6979,6.7449,413300.0],["2013-07-19",6.7261,6.7683,6.7026,6.7542,386000.0],["2013-07-22",6.7073,6.7824,6.6885,6.7449,396600.0],["2013-07-23",6.374,6.7026,6.2192,6.6791,1095400.0],["2013-07-24",6.6744,6.7449,6.6416,6.6604,699700.0],["2013-07-25",6.6463,6.773,6.6181,6.7167,489700.0],["2013-07-26",6.6698,6.773,6.6228,6.6557,348400.0],["2013-07-29",6.6463,6.6698,6.5759,6.59,530800.0],["2013-07-30",6.6184,6.6515,6.571,6.59,468000.0],["2013-07-31",6.59,6.6326,6.5473,6.5473,428900.0],["2013-08-01",6.6042,6.6373,6.5852,6.6279,572800.0],["2013-08-02",6.6279,6.6326,6.5805,6.6326,360700.0],["2013-08-05",6.6279,6.6847,6.571,6.6658,411700.0],["2013-08-06",6.6373,6.68,6.59,6.6231,338900.0],["2013-08-07",6.6136,6.6279,6.5189,6.5284,517600.0],["2013-08-08",6.5378,6.5663,6.5142,6.5378,539900.0],["2013-08-09",6.5142,6.6373,6.4999,6.5189,456600.0],["2013-08-12",6.4763,6.5615,6.462,6.5521,670800.0],["2013-08-13",6.5663,6.6042,6.5142,6.5426,516900.0],["2013-08-14",6.5378,6.5947,6.4905,6.5236,809200.0],["2013-08-15",6.4952,6.5378,6.462,6.4668,857800.0],["2013-08-16",6.4384,6.5142,6.4336,6.4763,455600.0],["2013-08-19",6.4478,6.4715,6.4099,6.4336,634300.0],["2013-08-20",6.4431,6.5426,6.4005,6.5236,380900.0],["2013-08-21",6.4905,6.5094,6.4431,6.4478,457300.0],["2013-08-22",6.4573,6.5473,6.4478,6.5426,363700.0],["2013-08-23",6.5378,6.5663,6.5047,6.5426,333500.0],["2013-08-26",6.5426,6.571,6.4905,6.5142,274400.0],["2013-08-27",6.4384,6.4715,6.301,6.3057,502700.0],["2013-08-28",6.3199,6.3862,6.301,6.3531,408700.0],["2013-08-29",6.3389,6.4052,6.3389,6.3957,358600.0],["2013-08-30",6.372,6.391,6.282,6.3199,576800.0],["2013-09-03",6.391,6.4573,6.3199,6.3626,961500.0],["2013-09-04",6.3483,6.4431,6.3483,6.372,364600.0],["2013-09-05",6.391,6.4289,6.3531,6.4005,333600.0],["2013-09-06",6.4052,6.4052,6.301,6.3578,466500.0],["2013-09-09",6.3673,6.4241,6.3483,6.4194,359500.0],["2013-09-10",6.4573,6.4763,6.4052,6.4763,384000.0],["2013-09-11",6.4526,6.4905,6.4241,6.4431,391900.0],["2013-09-12",6.4384,6.4668,6.3768,6.3862,385600.0],["2013-09-13",6.4194,6.4999,6.3626,6.391,278800.0],["2013-09-16",6.4668,6.5094,6.3815,6.4099,753300.0],["2013-09-17",6.3957,6.4715,6.3768,6.4715,420000.0],["2013-09-18",6.4573,6.5378,6.4099,6.4478,535200.0],["2013-09-19",6.4431,6.4526,6.2062,6.282,1558900.0],["2013-09-20",6.282,6.3294,6.2299,6.2915,1227700.0],["2013-09-23",6.3057,6.3104,6.211,6.2252,945200.0],["2013-09-24",6.2252,6.2631,6.2062,6.2252,879100.0],["2013-09-25",6.2441,6.2915,6.1399,6.1731,960000.0],["2013-09-26",6.1731,6.3199,6.102,6.2583,1797700.0],["2013-09-27",6.2299,6.282,6.2204,6.2299,461300.0],["2013-09-30",6.1967,6.2725,6.1588,6.2583,637500.0],["2013-10-01",6.2441,6.3436,6.2441,6.3436,738100.0],["2013-10-02",6.301,6.3436,6.2631,6.3057,642900.0],["2013-10-03",6.2868,6.3294,6.2346,6.2915,825400.0],["2013-10-04",6.2773,6.3768,6.2773,6.372,474400.0],["2013-10-07",6.3389,6.3578,6.2725,6.2773,470500.0],["2013-10-08",6.2678,6.3057,6.2489,6.2583,515700.0],["2013-10-09",6.2962,6.3057,6.2299,6.2489,648200.0],["2013-10-10",6.3199,6.3815,6.3057,6.3815,398900.0],["2013-10-11",6.3673,6.4715,6.3341,6.4715,369700.0],["2013-10-14",6.4241,6.5284,6.3957,6.5284,591900.0],["2013-10-15",6.5142,6.5378,6.4905,6.5189,772300.0],["2013-10-16",6.5473,6.59,6.5142,6.5473,469100.0],["2013-10-17",6.5284,6.6089,6.5047,6.6089,584000.0],["2013-10-18",6.6326,6.6563,6.5331,6.6184,686100.0],["2013-10-21",6.6421,6.6942,6.5852,6.6705,522700.0],["2013-10-22",6.68,6.8411,6.6563,6.8268,734200.0],["2013-10-23",6.8079,6.8647,6.7463,6.8268,699800.0],["2013-10-24",6.8268,6.8647,6.8079,6.8505,476200.0],["2013-10-25",6.8742,6.9074,6.8363,6.9026,702500.0],["2013-10-28",6.9169,6.9216,6.841,6.8647,673500.0],["2013-10-29",6.8934,6.8982,6.7739,6.8647,412600.0],["2013-10-30",6.8313,6.86,6.7691,6.7787,517200.0],["2013-10-31",6.7643,6.7739,6.6831,6.6879,574400.0],["2013-11-01",6.6735,6.6831,6.5588,6.5923,992200.0],["2013-11-04",6.6257,6.6496,6.554,6.5923,702200.0],["2013-11-05",6.5588,6.6114,6.5444,6.5731,536000.0],["2013-11-06",6.6209,6.6831,6.5397,6.6209,508600.0],["2013-11-07",6.6544,6.6926,6.4345,6.4966,4772200.0],["2013-11-08",6.5062,6.7596,6.4823,6.7404,987600.0],["2013-11-11",6.7452,6.7691,6.6544,6.6544,357900.0],["2013-11-12",6.6544,6.6783,6.5923,6.6162,350500.0],["2013-11-13",6.5923,6.6879,6.5779,6.6879,352600.0],["2013-11-14",6.7118,6.7118,6.6544,6.6831,289500.0],["2013-11-15",6.6687,6.7022,6.6114,6.6831,540200.0],["2013-11-18",6.6831,6.7261,6.6257,6.6353,443200.0],["2013-11-19",6.6496,6.6974,6.6305,6.6353,332900.0],["2013-11-20",6.6735,6.6831,6.6209,6.6401,323500.0],["2013-11-21",6.6735,6.8074,6.6496,6.7883,550800.0],["2013-11-22",6.8026,6.8886,6.7404,6.8791,522100.0],["2013-11-25",6.8695,7.1229,6.8695,7.0321,1795900.0],["2013-11-26",7.0607,7.1038,7.0273,7.0846,1485800.0],["2013-11-27",7.0751,7.1563,7.0655,7.142,578300.0],["2013-11-29",7.1803,7.185,7.099,7.142,326700.0],["2013-12-02",7.1229,7.185,7.0703,7.1468,1285500.0],["2013-12-03",7.1563,7.1946,7.0512,7.1133,1164000.0],["2013-12-04",7.0942,7.1468,7.0225,7.0703,508200.0],["2013-12-05",7.0512,7.0512,7.0034,7.0416,230900.0],["2013-12-06",7.1038,7.1707,7.0416,7.1563,415400.0],["2013-12-09",7.142,7.1659,7.0512,7.0894,493200.0],["2013-12-10",7.056,7.0894,6.9795,7.0129,412300.0],["2013-12-11",7.0082,7.0177,6.8982,6.9221,511200.0],["2013-12-12",6.9125,6.9938,6.903,6.9556,315700.0],["2013-12-13",6.9699,6.9986,6.9173,6.9747,305600.0],["2013-12-16",6.9938,7.0225,6.9317,7.0225,466700.0],["2013-12-17",7.0321,7.0321,6.9603,6.9699,443100.0],["2013-12-18",6.989,7.0464,6.9221,7.0416,411800.0],["2013-12-19",7.0416,7.0416,6.9412,6.9412,296700.0],["2013-12-20",6.9699,7.0703,6.9508,7.0464,894400.0],["2013-12-23",7.0894,7.1372,7.0751,7.1133,412200.0],["2013-12-24",7.099,7.1707,7.0799,7.142,228600.0],["2013-12-26",7.1659,7.1707,7.1038,7.1085,193200.0],["2013-12-27",7.142,7.142,7.0703,7.0894,238000.0],["2013-12-30",7.0846,7.0942,7.0464,7.0607,293000.0],["2013-12-31",7.0703,7.142,7.0416,7.0655,376600.0],["2014-01-02",7.0321,7.0703,6.9651,7.0321,504300.0],["2014-01-03",7.0273,7.0512,6.9795,7.0464,360000.0],["2014-01-06",7.056,7.056,6.9125,6.9556,533000.0],["2014-01-07",6.989,7.056,6.9795,7.0368,345800.0],["2014-01-08",7.0368,7.1038,7.0082,7.099,877900.0],["2014-01-09",7.1038,7.1659,7.0751,7.0942,357700.0],["2014-01-10",7.1085,7.1085,7.0225,7.0607,336500.0],["2014-01-13",7.0321,7.0464,6.946,7.0034,368300.0],["2014-01-14",7.0129,7.0894,6.9843,7.0225,339000.0],["2014-01-15",7.0177,7.099,6.9986,7.0512,401600.0],["2014-01-16",7.056,7.0799,6.9699,7.0034,256300.0],["2014-01-17",7.0129,7.0368,6.9603,6.9938,271300.0],["2014-01-21",7.0512,7.1181,7.0416,7.1181,353700.0],["2014-01-22",7.1229,7.1229,7.0703,7.1085,196000.0],["2014-01-23",7.0655,7.0942,7.0321,7.0799,430300.0],["2014-01-24",7.0273,7.142,6.9556,7.0082,732400.0],["2014-01-27",7.0512,7.099,7.0082,7.0082,697900.0],["2014-01-28",7.0416,7.099,6.9843,7.0799,613600.0],["2014-01-29",7.0129,7.1085,6.9125,6.9173,591700.0],["2014-01-30",6.9902,7.1068,6.8833,6.9562,470400.0],["2014-01-31",6.8396,7.0388,6.8153,6.8299,695000.0],["2014-02-03",6.8007,6.9076,6.6647,6.6842,962100.0],["2014-02-04",6.7036,6.8493,6.6356,6.7473,758700.0],["2014-02-05",6.7327,6.7862,6.7133,6.7424,613800.0],["2014-02-06",6.7619,6.8493,6.7376,6.7619,535500.0],["2014-02-07",6.7813,6.8202,6.723,6.7424,415900.0],["2014-02-10",6.7473,6.7765,6.6842,6.7667,649000.0],["2014-02-11",6.757,6.893,6.7424,6.859,464700.0],["2014-02-12",6.8736,6.9319,6.8202,6.8445,308800.0],["2014-02-13",6.825,6.9222,6.7522,6.9076,442400.0],["2014-02-14",6.9222,6.9756,6.8445,6.9319,391900.0],["2014-02-18",6.9416,6.995,6.893,6.9465,237800.0],["2014-02-19",6.9125,6.9513,6.7667,6.791,542100.0],["2014-02-20",6.7862,6.8493,6.7327,6.8105,517400.0],["2014-02-21",6.8445,6.8882,6.7959,6.8736,409300.0],["2014-02-24",6.893,7.0485,6.893,6.9562,962100.0],["2014-02-25",6.961,6.9805,6.8882,6.9125,502100.0],["2014-02-26",6.8882,6.9999,6.8687,6.9222,514000.0],["2014-02-27",6.9028,6.9513,6.8687,6.9368,480100.0],["2014-02-28",6.9562,7.0242,6.927,6.9708,743700.0],["2014-03-03",6.9125,6.9416,6.8687,6.8979,370000.0],["2014-03-04",6.9708,7.1116,6.9125,7.0096,1790100.0],["2014-03-05",6.9902,7.0533,6.961,7.0193,390000.0],["2014-03-06",7.0339,7.0873,7.0096,7.0728,496800.0],["2014-03-07",7.0873,7.1019,7.0291,7.0339,470600.0],["2014-03-10",7.029,7.0679,6.995,7.0485,390700.0],["2014-03-11",7.0436,7.0485,6.9659,6.9853,356700.0],["2014-03-12",6.9708,6.9902,6.8687,6.927,478100.0],["2014-03-13",6.927,6.9659,6.8736,6.893,444100.0],["2014-03-14",6.8202,6.9853,6.8056,6.9513,544700.0],["2014-03-17",6.9999,7.0533,6.9853,7.0485,418000.0],["2014-03-18",7.0436,7.1408,6.995,7.1408,630300.0],["2014-03-19",7.1359,7.1699,7.0679,7.1165,405200.0],["2014-03-20",7.0922,7.2816,7.0922,7.2525,683000.0],["2014-03-21",7.2865,7.3205,7.1408,7.1408,915900.0],["2014-03-24",7.1554,7.2136,7.0873,7.1359,446700.0],["2014-03-25",7.1748,7.1991,7.0776,7.1456,564600.0],["2014-03-26",7.2039,7.2185,7.0533,7.0533,455500.0],["2014-03-27",7.0339,7.1068,6.961,6.9756,524100.0],["2014-03-28",7.0096,7.1116,6.9756,6.995,382500.0],["2014-03-31",7.0291,7.1068,7.0048,7.0922,506900.0],["2014-04-01",7.1116,7.1845,7.0485,7.1845,438200.0],["2014-04-02",7.1894,7.1942,7.1262,7.1553,330100.0],["2014-04-03",7.1359,7.1845,7.1165,7.1553,241600.0],["2014-04-04",7.2039,7.2039,6.9902,7.0436,525800.0],["2014-04-07",7.0145,7.0825,6.9319,7.0533,484900.0],["2014-04-08",7.0533,7.1553,7.0096,7.1068,526500.0],["2014-04-09",7.1262,7.1262,7.0388,7.0776,267900.0],["2014-04-10",7.0679,7.1068,6.927,6.9416,503600.0],["2014-04-11",6.8833,6.9756,6.8785,6.9125,442200.0],["2014-04-14",7.0048,7.1116,6.9999,7.0922,781800.0],["2014-04-15",7.1311,7.2039,7.0679,7.1991,1009100.0],["2014-04-16",7.2331,7.2331,7.1359,7.2185,581900.0],["2014-04-17",7.2136,7.3399,7.1894,7.2574,626100.0],["2014-04-21",7.2719,7.2914,6.9853,7.0825,1020200.0],["2014-04-22",7.0485,7.1942,7.0485,7.1456,961900.0],["2014-04-23",7.1505,7.1991,7.0485,7.1068,676200.0],["2014-04-24",7.1408,7.1408,7.0388,7.0728,495600.0],["2014-04-25",7.0291,7.0873,6.9805,7.0145,726600.0],["2014-04-28",7.0193,7.0193,6.9076,6.9659,1424600.0],["2014-04-29",6.9817,7.0819,6.9554,7.0134,1078100.0],["2014-04-30",6.987,7.0239,6.8815,7.0081,715300.0],["2014-05-01",6.987,7.0555,6.8552,7.0292,1059800.0],["2014-05-02",7.0555,7.1083,6.9606,7.0028,741500.0],["2014-05-05",6.9712,6.9923,6.9079,6.9343,762100.0],["2014-05-06",6.9343,6.9606,6.8552,6.8552,575500.0],["2014-05-07",6.8815,6.929,6.8341,6.929,711300.0],["2014-05-08",6.9343,6.9606,6.8499,6.8657,452700.0],["2014-05-09",6.8288,6.9606,6.8183,6.9554,353300.0],["2014-05-12",7.0028,7.0872,6.9554,7.045,576900.0],["2014-05-13",7.045,7.0819,6.9395,6.9448,517100.0],["2014-05-14",6.9237,6.9237,6.8182,6.8341,483400.0],["2014-05-15",6.8657,6.9764,6.7339,6.9606,1031800.0],["2014-05-16",6.9606,7.0028,6.9237,6.9975,693300.0],["2014-05-19",6.987,7.0925,6.9764,7.0397,504500.0],["2014-05-20",7.0081,7.1083,6.9184,6.9343,789100.0],["2014-05-21",6.9606,7.0239,6.8604,6.9712,475500.0],["2014-05-22",6.987,7.0081,6.9606,6.9923,274100.0],["2014-05-23",7.0134,7.0503,6.9764,7.0397,258900.0],["2014-05-27",7.0925,7.1188,7.0134,7.103,317900.0],["2014-05-28",7.0819,7.0819,7.0134,7.0292,364500.0],["2014-05-29",7.045,7.0766,6.9501,7.0766,419500.0],["2014-05-30",7.0872,7.1083,7.0028,7.0186,391000.0],["2014-06-02",7.0186,7.045,6.9343,7.0134,458500.0],["2014-06-03",7.0028,7.0819,6.9764,6.9975,284500.0],["2014-06-04",6.9606,7.0239,6.9395,6.9975,316000.0],["2014-06-05",7.0555,7.1716,6.9606,7.1399,540400.0],["2014-06-06",7.1821,7.2032,7.1294,7.1663,455300.0],["2014-06-09",7.1557,7.2085,7.0925,7.1821,444300.0],["2014-06-10",7.1768,7.1874,7.0819,7.1663,462600.0],["2014-06-11",7.1294,7.1557,7.0766,7.1188,474300.0],["2014-06-12",7.0925,7.0977,7.0292,7.045,459500.0],["2014-06-13",7.0766,7.0819,6.9923,7.0292,375800.0],["2014-06-16",7.0081,7.0239,6.9501,6.9975,350400.0],["2014-06-17",6.9923,7.1241,6.9395,7.0977,523200.0],["2014-06-18",7.0819,7.1346,7.0345,7.1135,320200.0],["2014-06-19",7.1188,7.1399,7.0503,7.0503,285300.0],["2014-06-20",7.0872,7.1399,7.0239,7.1135,882700.0],["2014-06-23",7.0977,7.103,7.0397,7.0872,281300.0],["2014-06-24",7.0503,7.1663,7.0503,7.0714,403700.0],["2014-06-25",7.0239,7.1346,6.9975,7.1294,299200.0],["2014-06-26",7.1083,7.1716,7.0503,7.1399,233600.0],["2014-06-27",7.0977,7.1768,7.0977,7.1716,644000.0],["2014-06-30",7.1399,7.1663,7.0819,7.1557,322500.0],["2014-07-01",7.1505,7.3087,7.1505,7.2137,481700.0],["2014-07-02",7.2032,7.2296,7.1294,7.1505,389300.0],["2014-07-03",7.1821,7.2454,7.1716,7.2243,261000.0],["2014-07-07",7.1979,7.1979,7.1294,7.1399,356900.0],["2014-07-08",7.1188,7.1926,7.0819,7.1083,297800.0],["2014-07-09",7.1136,7.1505,7.0819,7.103,290200.0],["2014-07-10",7.0028,7.0608,6.9817,7.0239,261000.0],["2014-07-11",7.0134,7.0345,6.9712,7.0028,250200.0],["2014-07-14",7.0661,7.0872,7.0028,7.0134,245500.0],["2014-07-15",7.0345,7.0819,6.9606,7.0186,306300.0],["2014-07-16",7.0555,7.0555,6.9343,6.9395,280900.0],["2014-07-17",6.9237,6.929,6.8288,6.8499,446400.0],["2014-07-18",6.8288,6.9501,6.8288,6.929,387600.0],["2014-07-21",6.8815,6.9237,6.8183,6.8604,520900.0],["2014-07-22",6.8552,6.9079,6.6706,6.6917,790800.0],["2014-07-23",6.6917,6.7444,6.6601,6.6812,506100.0],["2014-07-24",6.6864,6.7866,6.6653,6.7233,345300.0],["2014-07-25",6.6706,6.7286,6.6442,6.6917,367300.0],["2014-07-28",6.6811,6.6917,6.6337,6.6653,340600.0],["2014-07-29",6.6547,6.7133,6.6227,6.676,412300.0],["2014-07-30",6.7133,6.7932,6.6866,6.7133,435300.0],["2014-07-31",6.66,6.7133,6.6067,6.6067,392900.0],["2014-08-01",6.6227,6.66,6.5268,6.5534,423600.0],["2014-08-04",6.5854,6.6067,6.5108,6.5801,363000.0],["2014-08-05",6.5481,6.6227,6.5321,6.5428,448800.0],["2014-08-06",6.5321,6.6067,6.5321,6.5854,344600.0],["2014-08-07",6.5961,6.612,6.4842,6.5321,347000.0],["2014-08-08",6.5215,6.612,6.5215,6.5694,302000.0],["2014-08-11",6.5961,6.676,6.5748,6.6014,369000.0],["2014-08-12",6.5748,6.6174,6.5481,6.5694,335600.0],["2014-08-13",6.6067,6.6653,6.5854,6.5961,268700.0],["2014-08-14",6.628,6.6653,6.5748,6.6493,425800.0],["2014-08-15",6.708,6.708,6.5481,6.5854,393500.0],["2014-08-18",6.628,6.6813,6.6174,6.66,338200.0],["2014-08-19",6.66,6.7293,6.6174,6.6653,462900.0],["2014-08-20",6.6493,6.676,6.6227,6.6493,344800.0],["2014-08-21",6.644,6.7559,6.6174,6.7399,398500.0],["2014-08-22",6.7452,6.7879,6.6973,6.7026,331900.0],["2014-08-25",6.7293,6.7666,6.644,6.6866,386300.0],["2014-08-26",6.708,6.7612,6.708,6.7399,283700.0],["2014-08-27",6.7399,6.7612,6.6973,6.7399,452900.0],["2014-08-28",6.7026,6.7452,6.6653,6.6813,527900.0],["2014-08-29",6.7133,6.7346,6.676,6.7186,185600.0],["2014-09-02",6.7346,6.7506,6.644,6.7133,522800.0],["2014-09-03",6.7293,6.7452,6.6493,6.6707,339000.0],["2014-09-04",6.676,6.7293,6.6387,6.644,192100.0],["2014-09-05",6.6227,6.6334,6.5694,6.628,222400.0],["2014-09-08",6.6121,6.6387,6.5854,6.6334,197500.0],["2014-09-09",6.6067,6.6067,6.5321,6.5534,302200.0],["2014-09-10",6.5481,6.644,6.5481,6.628,239200.0],["2014-09-11",6.5854,6.6813,6.5854,6.6707,188800.0],["2014-09-12",6.6813,6.692,6.6014,6.6707,381500.0],["2014-09-15",6.6547,6.692,6.612,6.6174,263900.0],["2014-09-16",6.6067,6.628,6.5534,6.5854,298300.0],["2014-09-17",6.5748,6.6813,6.5481,6.6174,415400.0],["2014-09-18",6.644,6.6973,6.6227,6.6547,299000.0],["2014-09-19",6.66,6.7399,6.5961,6.6067,673200.0],["2014-09-22",6.5907,6.6707,6.5481,6.5481,263300.0],["2014-09-23",6.5481,6.5694,6.4575,6.4575,269400.0],["2014-09-24",6.4575,6.5002,6.4309,6.4842,332200.0],["2014-09-25",6.4575,6.5055,6.3883,6.4416,615300.0],["2014-09-26",6.4416,6.4895,6.4043,6.4362,412100.0],["2014-09-29",6.3936,6.4469,6.3883,6.4096,278900.0],["2014-09-30",6.5321,6.5694,6.4202,6.4469,877300.0],["2014-10-01",6.4469,6.5534,6.4202,6.4469,649600.0],["2014-10-02",6.4309,6.5268,6.4202,6.4895,323200.0],["2014-10-03",6.5588,6.5748,6.4629,6.5002,236400.0],["2014-10-06",6.5108,6.5108,6.4309,6.4309,336900.0],["2014-10-07",6.3829,6.4469,6.3723,6.3723,268600.0],["2014-10-08",6.367,6.5108,6.367,6.4948,376500.0],["2014-10-09",6.5002,6.5215,6.351,6.3563,479700.0],["2014-10-10",6.319,6.4362,6.319,6.3723,593500.0],["2014-10-13",6.3829,6.5161,6.367,6.4575,418500.0],["2014-10-14",6.5215,6.5748,6.4469,6.5321,530300.0],["2014-10-15",6.4416,6.5588,6.3563,6.4309,686400.0],["2014-10-16",6.3616,6.5534,6.351,6.5108,600500.0],["2014-10-17",6.612,6.644,6.4043,6.4096,445800.0],["2014-10-20",6.4043,6.5055,6.3989,6.4735,681700.0],["2014-10-21",6.5481,6.6227,6.4309,6.6174,931400.0],["2014-10-22",6.644,6.6973,6.5961,6.6067,463800.0],["2014-10-23",6.6659,6.709,6.6229,6.6336,669000.0],["2014-10-24",6.6444,6.6444,6.569,6.6336,472500.0],["2014-10-27",6.5906,6.6498,6.5906,6.6444,417900.0],["2014-10-28",6.6659,6.8006,6.6659,6.8006,413200.0],["2014-10-29",6.8006,6.8436,6.7306,6.8436,411000.0],["2014-10-30",6.8059,6.8544,6.7467,6.8383,659700.0],["2014-10-31",6.9406,6.9406,6.7629,6.9082,473600.0],["2014-11-03",6.9029,6.9567,6.8759,6.9082,360400.0],["2014-11-04",6.8975,6.9298,6.8436,6.9244,371000.0],["2014-11-05",6.9782,6.9944,6.9136,6.9459,314500.0],["2014-11-06",6.9406,6.9836,6.9244,6.9675,210600.0],["2014-11-07",6.9567,6.9836,6.8975,6.9782,284800.0],["2014-11-10",7.0052,7.0752,6.9136,7.0698,551200.0],["2014-11-11",7.0698,7.0752,6.9998,7.0159,265200.0],["2014-11-12",6.9944,7.1505,6.7575,7.1452,651800.0],["2014-11-13",7.1613,7.1613,7.0429,7.0482,364000.0],["2014-11-14",7.0536,7.1021,6.9836,7.0267,377200.0],["2014-11-17",7.0213,7.0429,6.9513,6.9621,227400.0],["2014-11-18",6.9782,7.0213,6.919,6.9352,252000.0],["2014-11-19",6.9244,6.9406,6.779,6.849,346600.0],["2014-11-20",6.8221,6.8975,6.7898,6.8921,280600.0],["2014-11-21",6.9621,6.9621,6.7898,6.8167,379100.0],["2014-11-24",6.8436,6.9298,6.8221,6.9244,255700.0],["2014-11-25",6.9459,6.9459,6.8867,6.9352,162900.0],["2014-11-26",6.9244,6.9459,6.849,6.9406,192400.0],["2014-11-28",6.9352,6.9675,6.7575,6.779,411300.0],["2014-12-01",6.7413,6.8059,6.709,6.709,502800.0],["2014-12-02",6.709,6.8867,6.709,6.7575,623800.0],["2014-12-03",6.7736,6.8598,6.7575,6.8329,516500.0],["2014-12-04",6.8329,6.8383,6.7683,6.8221,374400.0],["2014-12-05",6.8221,6.9352,6.8221,6.9352,319500.0],["2014-12-08",6.9136,6.9782,6.8113,6.849,367300.0],["2014-12-09",6.7683,6.9298,6.7521,6.9298,531000.0],["2014-12-10",6.9244,6.9621,6.7252,6.7306,600500.0],["2014-12-11",6.7629,6.8221,6.7306,6.7359,585100.0],["2014-12-12",6.6552,6.7521,6.6121,6.6606,989100.0],["2014-12-15",6.6929,6.7629,6.596,6.6498,739200.0],["2014-12-16",6.6283,6.6444,6.3967,6.4129,1515800.0],["2014-12-17",6.3967,6.5313,6.3913,6.5313,1278100.0],["2014-12-18",6.6175,6.6283,6.5098,6.5798,809500.0],["2014-12-19",6.5798,6.6444,6.5529,6.6013,2435300.0],["2014-12-22",6.596,6.709,6.5636,6.7036,488600.0],["2014-12-23",6.7413,6.7736,6.7036,6.7144,370500.0],["2014-12-24",6.7359,6.7736,6.709,6.7467,173800.0],["2014-12-26",6.7575,6.7952,6.7359,6.7521,253000.0],["2014-12-29",6.7683,6.849,6.7575,6.8167,407800.0],["2014-12-30",6.7844,6.8598,6.7629,6.8059,261800.0],["2014-12-31",6.8113,6.849,6.7413,6.7467,362900.0],["2015-01-02",6.7952,6.7952,6.6229,6.7252,463500.0],["2015-01-05",6.7144,6.7306,6.6175,6.6336,602600.0],["2015-01-06",6.6336,6.6983,6.4613,6.5098,707500.0],["2015-01-07",6.526,6.666,6.4721,6.5152,618100.0],["2015-01-08",6.569,6.6767,6.5044,6.6229,531600.0],["2015-01-09",6.6229,6.6229,6.4721,6.4829,338600.0],["2015-01-12",6.4829,6.5152,6.429,6.4667,499500.0],["2015-01-13",6.526,6.5906,6.4129,6.4936,646500.0],["2015-01-14",6.4236,6.456,6.3644,6.4398,440700.0],["2015-01-15",6.429,6.4398,6.3483,6.3913,644700.0],["2015-01-16",6.3698,6.4883,6.3537,6.4613,848100.0],["2015-01-20",6.4883,6.5098,6.3913,6.4129,565100.0],["2015-01-21",6.4129,6.4613,6.316,6.3429,455800.0],["2015-01-22",6.3967,6.526,6.3429,6.5098,750300.0],["2015-01-23",6.5098,6.5367,6.4398,6.456,301800.0],["2015-01-26",6.4344,6.5583,6.3537,6.5529,623000.0],["2015-01-27",6.5152,6.526,6.4344,6.4721,597500.0],["2015-01-28",6.5313,6.5636,6.359,6.3698,530100.0],["2015-01-29",6.3644,6.5206,6.3321,6.5152,725300.0],["2015-01-30",6.4721,6.5583,6.3537,6.3537,653900.0],["2015-02-02",6.3913,6.4775,6.3321,6.456,572900.0],["2015-02-03",6.4723,6.554,6.4396,6.456,1274400.0],["2015-02-04",6.456,6.4995,6.4015,6.4124,904100.0],["2015-02-05",6.4233,6.4614,6.4178,6.456,774000.0],["2015-02-06",6.4614,6.4886,6.4505,6.456,3015700.0],["2015-02-09",6.4614,6.4777,6.4178,6.4451,1070800.0],["2015-02-10",6.505,6.5213,6.4124,6.4396,1042500.0],["2015-02-11",6.4396,6.4832,6.3906,6.396,755300.0],["2015-02-12",6.4614,6.4614,6.4015,6.4451,1271800.0],["2015-02-13",6.4832,6.5104,6.4505,6.4886,1071800.0],["2015-02-17",6.4886,6.505,6.4124,6.4342,1197900.0],["2015-02-18",6.4342,6.4396,6.3797,6.4069,669800.0],["2015-02-19",6.396,6.4287,6.3579,6.3633,1198200.0],["2015-02-20",6.3797,6.4124,6.2762,6.4069,703800.0],["2015-02-23",6.4069,6.456,6.3742,6.4233,1554700.0],["2015-02-24",6.4451,6.4668,6.4178,6.4233,1050900.0],["2015-02-25",6.4178,6.4995,6.3851,6.4124,400200.0],["2015-02-26",6.4233,6.4505,6.396,6.4124,572300.0],["2015-02-27",6.4178,6.4723,6.3906,6.4396,997300.0],["2015-03-02",6.456,6.4886,6.4287,6.4505,460500.0],["2015-03-03",6.4505,6.4669,6.4287,6.4287,442500.0],["2015-03-04",6.4178,6.4287,6.3851,6.3906,342200.0],["2015-03-05",6.4069,6.4451,6.3307,6.3742,342200.0],["2015-03-06",6.3742,6.4669,6.3688,6.3797,580900.0],["2015-03-09",6.4015,6.4777,6.3851,6.4451,511100.0],["2015-03-10",6.4069,6.4178,6.3633,6.3742,452400.0],["2015-03-11",6.3906,6.3906,6.298,6.3524,513700.0],["2015-03-12",6.4015,6.4832,6.3633,6.4832,447500.0],["2015-03-13",6.4777,6.4777,6.3742,6.4723,415000.0],["2015-03-16",6.4886,6.5104,6.4233,6.456,360000.0],["2015-03-17",6.456,6.554,6.4233,6.5377,679600.0],["2015-03-18",6.5377,6.5431,6.4396,6.4614,462100.0],["2015-03-19",6.4614,6.5159,6.3851,6.4342,296400.0],["2015-03-20",6.4505,6.5322,6.4015,6.5213,929000.0],["2015-03-23",6.5159,6.554,6.4941,6.5213,367600.0],["2015-03-24",6.5268,6.5322,6.4505,6.4614,420700.0],["2015-03-25",6.4614,6.4941,6.3579,6.3688,529700.0],["2015-03-26",6.3851,6.4069,6.3307,6.3688,376200.0],["2015-03-27",6.3742,6.4015,6.2925,6.3906,483300.0],["2015-03-30",6.4451,6.5213,6.4015,6.4886,588300.0],["2015-03-31",6.4723,6.4777,6.4015,6.456,565400.0],["2015-04-01",6.4287,6.4723,6.3797,6.4451,432800.0],["2015-04-02",6.456,6.5268,6.4233,6.5104,542700.0],["2015-04-06",6.4886,6.5268,6.4178,6.4614,446900.0],["2015-04-07",6.4832,6.5322,6.456,6.4614,379900.0],["2015-04-08",6.4777,6.5268,6.4178,6.4451,461500.0],["2015-04-09",6.4669,6.5104,6.4124,6.4669,571500.0],["2015-04-10",6.5104,6.5486,6.4505,6.5268,575200.0],["2015-04-13",6.5322,6.5976,6.4886,6.5976,455300.0],["2015-04-14",6.6031,6.6357,6.5322,6.5758,702500.0],["2015-04-15",6.5976,6.6684,6.5486,6.6521,554500.0],["2015-04-16",6.6575,6.6739,6.5976,6.6575,441000.0],["2015-04-17",6.6194,6.6739,6.5431,6.5649,563000.0],["2015-04-20",6.5813,6.7066,6.5649,6.6739,1029700.0],["2015-04-21",6.7175,6.8319,6.6684,6.7937,958400.0],["2015-04-22",6.7992,6.8101,6.712,6.7665,521000.0],["2015-04-23",6.761,6.8101,6.712,6.7828,443000.0],["2015-04-24",6.7665,6.7992,6.7284,6.7828,522700.0],["2015-04-27",6.8046,6.8373,6.7338,6.8046,810600.0],["2015-04-28",6.8322,6.8873,6.8157,6.8763,663000.0],["2015-04-29",6.8763,6.9203,6.8322,6.8432,491800.0],["2015-04-30",6.8157,6.8542,6.755,6.7826,819300.0],["2015-05-01",6.7881,6.8377,6.722,6.755,477400.0],["2015-05-04",6.7606,6.8156,6.733,6.7606,384800.0],["2015-05-05",6.7275,6.8101,6.6724,6.711,602200.0],["2015-05-06",6.7495,6.8101,6.6724,6.7661,552300.0],["2015-05-07",6.7661,6.7991,6.6834,6.711,306000.0],["2015-05-08",6.7606,6.7991,6.6944,6.744,289500.0],["2015-05-11",6.7661,6.8212,6.7165,6.7385,672600.0],["2015-05-12",6.7165,6.8101,6.6834,6.8046,440400.0],["2015-05-13",6.8101,6.8487,6.733,6.8046,359500.0],["2015-05-14",6.8046,6.8487,6.744,6.8267,562500.0],["2015-05-15",6.8322,6.8322,6.6999,6.7275,347400.0],["2015-05-18",6.711,6.8212,6.6999,6.8101,403200.0],["2015-05-19",6.8322,6.8377,6.7771,6.8157,604000.0],["2015-05-20",6.8267,6.8267,6.7495,6.7826,465700.0],["2015-05-21",6.7936,6.7936,6.7165,6.7275,876400.0],["2015-05-22",6.7275,6.744,6.6779,6.7165,503000.0],["2015-05-26",6.6889,6.7165,6.5842,6.6283,1372400.0],["2015-05-27",6.6559,6.6834,6.6008,6.6338,1895400.0],["2015-05-28",6.6338,6.7275,6.6338,6.7165,626900.0],["2015-05-29",6.722,6.7495,6.6448,6.6669,859900.0],["2015-06-01",6.7165,6.722,6.6283,6.6834,547100.0],["2015-06-02",6.6834,6.7881,6.6173,6.7606,523300.0],["2015-06-03",6.7991,6.8267,6.6834,6.7991,388500.0],["2015-06-04",6.7826,6.8046,6.7055,6.7385,509200.0],["2015-06-05",6.7495,6.8377,6.733,6.8212,434700.0],["2015-06-08",6.8267,6.8322,6.7771,6.8157,410700.0],["2015-06-09",6.8101,6.8652,6.7716,6.8267,402000.0],["2015-06-10",6.8542,6.9369,6.8322,6.8928,467100.0],["2015-06-11",6.9203,6.9203,6.8487,6.8818,432800.0],["2015-06-12",6.8707,6.9038,6.8322,6.8983,361700.0],["2015-06-15",6.8983,6.9369,6.8432,6.9038,474000.0],["2015-06-16",6.9038,6.9699,6.8267,6.9534,455400.0],["2015-06-17",6.9699,6.9699,6.8597,6.8928,508100.0],["2015-06-18",6.9203,6.9699,6.8873,6.9479,447400.0],["2015-06-19",6.9534,6.9809,6.9203,6.9699,708400.0],["2015-06-22",6.9865,7.036,6.9314,6.992,776700.0],["2015-06-23",6.992,7.0636,6.9479,7.0581,595900.0],["2015-06-24",7.0416,7.1242,7.025,7.0746,936700.0],["2015-06-25",7.1132,7.1352,7.0526,7.1077,579000.0],["2015-06-26",7.1077,7.1628,7.0636,7.1573,1070400.0],["2015-06-29",7.1628,7.1793,7.014,7.025,740500.0],["2015-06-30",7.0746,7.1077,7.0195,7.0636,713200.0],["2015-07-01",7.1242,7.1848,7.0746,7.1793,763800.0],["2015-07-02",7.1517,7.1573,7.0195,7.025,632900.0],["2015-07-06",6.992,7.0471,6.9369,7.036,463200.0],["2015-07-07",7.025,7.025,6.9314,6.9644,610700.0],["2015-07-08",6.9258,7.0526,6.9148,7.014,1324900.0],["2015-07-09",7.1132,7.1573,7.0471,7.0967,966600.0],["2015-07-10",7.1573,7.2013,7.1407,7.1518,814500.0],["2015-07-13",7.1903,7.2179,7.1628,7.2068,455800.0],["2015-07-14",7.2179,7.2454,7.1683,7.2234,506800.0],["2015-07-15",7.2344,7.2454,7.2069,7.2234,375400.0],["2015-07-16",7.2785,7.2785,7.1793,7.1903,593300.0],["2015-07-17",7.2234,7.273,7.0801,7.1187,681200.0],["2015-07-20",7.1407,7.1683,7.0471,7.0801,508000.0],["2015-07-21",7.0636,7.1517,7.0581,7.0911,624900.0],["2015-07-22",7.0967,7.1793,7.0967,7.1518,538500.0],["2015-07-23",7.1738,7.1848,7.036,7.036,612000.0],["2015-07-24",7.036,7.0526,6.9699,6.9754,456500.0],["2015-07-27",6.9865,7.0305,6.9093,6.9534,479200.0],["2015-07-28",6.9757,7.0035,6.9255,6.9924,683400.0],["2015-07-29",7.0035,7.0425,6.959,6.9868,389500.0],["2015-07-30",6.9645,7.0537,6.9645,7.037,487700.0],["2015-07-31",7.0481,7.1038,7.0147,7.0704,585100.0],["2015-08-03",7.076,7.1038,7.0091,7.0593,496500.0],["2015-08-04",7.0648,7.1595,7.037,7.0481,476400.0],["2015-08-05",7.076,7.1317,7.037,7.076,403700.0],["2015-08-06",7.0871,7.115,7.0314,7.0871,575100.0],["2015-08-07",7.037,7.0983,7.0035,7.0648,564500.0],["2015-08-10",7.1094,7.1484,7.076,7.1094,694400.0],["2015-08-11",7.0927,7.1428,7.0147,7.0648,471900.0],["2015-08-12",7.0593,7.0593,6.8865,6.9478,635700.0],["2015-08-13",6.9645,7.0871,6.9144,7.0091,1321800.0],["2015-08-14",7.0091,7.1651,6.9924,7.154,1802600.0],["2015-08-17",7.1763,7.2041,7.0815,7.1651,737600.0],["2015-08-18",7.1317,7.1985,7.115,7.154,600200.0],["2015-08-19",7.1428,7.232,7.1038,7.1484,667800.0],["2015-08-20",7.0871,7.193,7.0537,7.0983,986300.0],["2015-08-21",6.9868,7.154,6.9868,7.1038,1391800.0],["2015-08-24",6.9311,7.076,6.8921,6.9144,1614900.0],["2015-08-25",7.0147,7.1428,6.8643,6.8698,1065800.0],["2015-08-26",6.9757,7.0258,6.8921,7.0203,940400.0],["2015-08-27",7.0481,7.1317,6.9868,7.0815,945800.0],["2015-08-28",7.0425,7.1317,7.0203,7.115,671400.0],["2015-08-31",7.076,7.1651,7.0593,7.154,572400.0],["2015-09-01",7.0537,7.076,6.9144,6.9255,950100.0],["2015-09-02",6.9868,7.0091,6.8977,6.9311,887100.0],["2015-09-03",6.9423,7.0035,6.92,6.9813,546900.0],["2015-09-04",6.9144,6.959,6.8754,6.9423,495500.0],["2015-09-08",6.998,7.0593,6.9645,7.0537,680900.0],["2015-09-09",7.115,7.1651,7.0258,7.0481,584400.0],["2015-09-10",7.0314,7.1261,7.0091,7.0927,544600.0],["2015-09-11",7.0537,7.115,7.037,7.0983,443000.0],["2015-09-14",7.0927,7.1651,7.0871,7.1484,315700.0],["2015-09-15",7.154,7.2208,7.154,7.2153,456700.0],["2015-09-16",7.1985,7.2431,7.1707,7.2375,410200.0],["2015-09-17",7.2097,7.2877,7.0704,7.076,754300.0],["2015-09-18",6.998,7.0481,6.9813,7.0258,1760300.0],["2015-09-21",7.0481,7.1484,7.037,7.1317,568600.0],["2015-09-22",7.0648,7.1373,7.0425,7.0704,504600.0],["2015-09-23",7.0871,7.1484,7.0704,7.1205,395100.0],["2015-09-24",7.0815,7.1707,7.0704,7.1651,565300.0],["2015-09-25",7.2264,7.2988,7.2097,7.2431,679600.0],["2015-09-28",7.2097,7.271,7.1818,7.2041,627600.0],["2015-09-29",7.232,7.2487,7.1651,7.2097,773900.0],["2015-09-30",7.2431,7.2654,7.193,7.2431,790300.0],["2015-10-01",7.2431,7.2543,7.1261,7.2264,1008300.0],["2015-10-02",7.1428,7.1985,6.9924,7.1595,617200.0],["2015-10-05",7.1651,7.2543,7.0203,7.2487,532000.0],["2015-10-06",7.2487,7.2654,7.1763,7.2208,487200.0],["2015-10-07",7.2543,7.2988,7.1985,7.2933,709300.0],["2015-10-08",7.2598,7.3546,7.2431,7.3378,987100.0],["2015-10-09",7.3713,7.3713,7.2487,7.271,452500.0],["2015-10-12",7.2821,7.3991,7.2543,7.388,580600.0],["2015-10-13",7.3434,7.4158,7.31,7.349,327100.0],["2015-10-14",7.3323,7.4047,7.1484,7.1595,502500.0],["2015-10-15",7.2097,7.349,7.1428,7.349,768000.0],["2015-10-16",7.349,7.3991,7.2208,7.3323,381400.0],["2015-10-19",7.3044,7.3824,7.3044,7.3378,291300.0],["2015-10-20",7.3546,7.4326,7.3267,7.4214,379100.0],["2015-10-21",7.4158,7.4827,7.3323,7.3546,489700.0],["2015-10-22",7.3546,7.5384,7.3546,7.5161,546700.0],["2015-10-23",7.5551,7.5997,7.4883,7.5997,479000.0],["2015-10-26",7.622,7.622,7.5161,7.5718,413200.0],["2015-10-27",7.583,7.7056,7.5106,7.5997,711700.0],["2015-10-28",7.6387,7.8337,7.622,7.8226,980700.0],["2015-10-29",7.8114,7.8114,7.6276,7.6554,776400.0],["2015-10-30",7.6276,7.6498,7.4326,7.4994,734600.0],["2015-11-02",7.5217,7.544,7.427,7.505,591600.0],["2015-11-03",7.4768,7.5557,7.4374,7.5162,508600.0],["2015-11-04",7.5444,7.55,7.4656,7.5444,431100.0],["2015-11-05",7.5613,7.6457,7.5331,7.612,580200.0],["2015-11-06",7.6457,7.7921,7.6345,7.7696,529800.0],["2015-11-09",7.764,7.7696,7.6626,7.6964,520600.0],["2015-11-10",7.7133,7.7978,7.6795,7.7527,600900.0],["2015-11-11",7.7809,7.8484,7.7302,7.7527,527600.0],["2015-11-12",7.6908,7.7358,7.5725,7.5782,533500.0],["2015-11-13",7.55,7.6514,7.4937,7.5106,468200.0],["2015-11-16",7.5162,7.5557,7.4431,7.55,373100.0],["2015-11-17",7.5557,7.6289,7.4994,7.5838,461500.0],["2015-11-18",7.6176,7.6852,7.5275,7.6683,750400.0],["2015-11-19",7.6852,7.7189,7.6232,7.6852,658900.0],["2015-11-20",7.6908,7.764,7.6739,7.7415,786500.0],["2015-11-23",7.7583,7.8597,7.6964,7.8315,645900.0],["2015-11-24",7.7696,7.7978,7.7077,7.7921,507800.0],["2015-11-25",7.7865,7.8372,7.7583,7.8259,395200.0],["2015-11-27",7.8259,7.8597,7.7978,7.8372,119600.0],["2015-11-30",7.8484,7.916,7.8034,7.8484,494900.0],["2015-12-01",7.9047,7.9441,7.809,7.8709,484600.0],["2015-12-02",7.8766,7.9216,7.7978,7.8034,483200.0],["2015-12-03",7.8541,7.8766,7.7189,7.7302,409000.0],["2015-12-04",7.7302,7.8372,7.7077,7.809,460600.0],["2015-12-07",7.8203,7.8203,7.702,7.7471,510500.0],["2015-12-08",7.7133,7.7527,7.612,7.6288,478300.0],["2015-12-09",7.6289,7.6626,7.5275,7.5557,460000.0],["2015-12-10",7.55,7.6176,7.5275,7.5894,396000.0],["2015-12-11",7.4881,7.6063,7.4656,7.4994,562400.0],["2015-12-14",7.4825,7.5557,7.4318,7.4937,560600.0],["2015-12-15",7.5613,7.702,7.4937,7.6514,545500.0],["2015-12-16",7.6683,7.7189,7.5782,7.6908,488800.0],["2015-12-17",7.702,7.7696,7.6007,7.612,524000.0],["2015-12-18",7.5838,7.6063,7.3924,7.4036,1942900.0],["2015-12-21",7.4543,7.4994,7.4036,7.4825,449000.0],["2015-12-22",7.5106,7.5275,7.3924,7.505,366000.0],["2015-12-23",7.5219,7.6232,7.4881,7.612,430100.0],["2015-12-24",7.6288,7.6626,7.5725,7.6288,186100.0],["2015-12-28",7.6063,7.6626,7.5613,7.6288,286900.0],["2015-12-29",7.6626,7.7471,7.612,7.7471,352000.0],["2015-12-30",7.7471,7.7471,7.5894,7.6795,319100.0],["2015-12-31",7.6345,7.6683,7.5388,7.5388,383400.0],["2016-01-04",7.4487,7.505,7.3473,7.3755,694100.0],["2016-01-05",7.3811,7.4543,7.3755,7.4149,524900.0],["2016-01-06",7.3361,7.4149,7.3361,7.3642,504800.0],["2016-01-07",7.2798,7.3417,7.2404,7.2629,593600.0],["2016-01-08",7.2967,7.3699,7.1221,7.1278,585400.0],["2016-01-11",7.1334,7.2066,7.0996,7.1559,412200.0],["2016-01-12",7.1953,7.3023,7.0827,7.1615,495800.0],["2016-01-13",7.1672,7.3023,6.9363,6.9701,552000.0],["2016-01-14",6.9758,7.0489,6.942,6.9476,649000.0],["2016-01-15",6.7843,6.9195,6.7618,6.9195,801500.0],["2016-01-19",6.9814,7.0377,6.8632,6.9138,536600.0],["2016-01-20",6.79,6.9532,6.7505,6.9026,640500.0],["2016-01-21",6.9026,6.9138,6.7674,6.7731,509200.0],["2016-01-22",6.835,6.88,6.7562,6.8575,550500.0],["2016-01-25",6.8463,6.8463,6.6548,6.6661,632600.0],["2016-01-26",6.683,6.9926,6.683,6.9926,1269200.0],["2016-01-27",6.9589,7.094,6.9532,7.0208,1371600.0],["2016-01-28",7.0771,7.1221,7.0433,7.0715,680000.0],["2016-01-29",7.0884,7.0884,6.9983,7.0771,1059300.0],["2016-02-01",7.0546,7.0715,6.9532,6.9983,681400.0],["2016-02-02",6.9299,6.9812,6.8159,6.8672,482100.0],["2016-02-03",6.9356,6.9755,6.7931,6.9014,739800.0],["2016-02-04",6.8957,7.004,6.7874,6.8729,439400.0],["2016-02-05",6.9128,6.9983,6.8672,6.8672,734200.0],["2016-02-08",6.8387,6.9755,6.7646,6.9413,652800.0],["2016-02-09",6.8843,6.9584,6.8729,6.8957,477100.0],["2016-02-10",6.9242,7.004,6.8729,6.8786,584600.0],["2016-02-11",6.7988,6.8387,6.7133,6.7646,479000.0],["2016-02-12",6.8159,6.9128,6.7988,6.8957,857200.0],["2016-02-16",6.9584,7.061,6.89,7.0097,518500.0],["2016-02-17",7.0724,7.1578,7.0211,7.0325,533900.0],["2016-02-18",7.0667,7.1123,7.0097,7.061,631200.0],["2016-02-19",7.061,7.1749,7.0439,7.1066,569000.0],["2016-02-22",7.1749,7.2205,7.1009,7.118,557700.0],["2016-02-23",7.0895,7.1863,7.0553,7.0667,382600.0],["2016-02-24",6.9926,7.118,6.9698,7.0952,421100.0],["2016-02-25",7.0895,7.2319,7.0895,7.2205,323400.0],["2016-02-26",7.2376,7.2832,7.192,7.2547,433500.0],["2016-02-29",7.2547,7.2775,7.1692,7.1749,457000.0],["2016-03-01",7.1977,7.3744,7.1749,7.3573,600800.0],["2016-03-02",7.3516,7.3744,7.2718,7.3744,418700.0],["2016-03-03",7.3459,7.4371,7.3288,7.4314,602600.0],["2016-03-04",7.4428,7.5169,7.2718,7.4884,470400.0],["2016-03-07",7.4656,7.5568,7.4428,7.534,473400.0],["2016-03-08",7.4713,7.5796,7.4599,7.4941,457500.0],["2016-03-09",7.5283,7.5454,7.4314,7.4656,284300.0],["2016-03-10",7.477,7.5226,7.3687,7.4542,489600.0],["2016-03-11",7.4884,7.5739,7.477,7.5682,297500.0],["2016-03-14",7.5625,7.5967,7.5169,7.5454,366700.0],["2016-03-15",7.4827,7.5796,7.4485,7.5283,359900.0],["2016-03-16",7.4998,7.5796,7.4884,7.534,354300.0],["2016-03-17",7.4941,7.6935,7.4428,7.6707,673700.0],["2016-03-18",7.6992,7.779,7.6366,7.7334,1136100.0],["2016-03-21",7.7334,7.7904,7.5625,7.6537,660900.0],["2016-03-22",7.6024,7.6764,7.5739,7.6423,359300.0],["2016-03-23",7.6309,7.6878,7.5853,7.5853,585400.0],["2016-03-24",7.5568,7.6252,7.5055,7.6252,420200.0],["2016-03-28",7.6252,7.6821,7.5967,7.6309,586900.0],["2016-03-29",7.5967,7.7448,7.5226,7.7448,539700.0],["2016-03-30",7.7505,7.8132,7.7391,7.7733,458400.0],["2016-03-31",7.7505,7.8018,7.6992,7.6992,652100.0],["2016-04-01",7.7106,7.7904,7.648,7.7619,507200.0],["2016-04-04",7.7847,7.7961,7.722,7.7676,460200.0],["2016-04-05",7.722,7.7619,7.6423,7.6423,498400.0],["2016-04-06",7.6537,7.6992,7.5967,7.6821,352900.0],["2016-04-07",7.6195,7.6252,7.4599,7.4941,567700.0],["2016-04-08",7.5226,7.6195,7.5112,7.5568,362100.0],["2016-04-11",7.4998,7.6707,7.4998,7.6195,475200.0],["2016-04-12",7.6195,7.6707,7.591,7.648,400800.0],["2016-04-13",7.6935,7.836,7.6821,7.836,578700.0],["2016-04-14",7.7961,7.9044,7.6992,7.8189,422100.0],["2016-04-15",7.7961,7.8702,7.779,7.8246,392200.0],["2016-04-18",7.7904,7.836,7.7391,7.8018,540200.0],["2016-04-19",7.8531,7.8531,7.779,7.8189,409500.0],["2016-04-20",7.8018,7.8303,7.7676,7.8189,441300.0],["2016-04-21",7.8132,7.8702,7.7049,7.722,541000.0],["2016-04-22",7.7334,7.8189,7.7334,7.7676,507300.0],["2016-04-25",7.7277,7.8702,7.6935,7.7904,538800.0],["2016-04-26",7.836,7.9044,7.7961,7.8816,440900.0],["2016-04-27",7.8759,7.8987,7.7106,7.7847,556700.0],["2016-04-28",7.7271,7.8769,7.7213,7.8308,665500.0],["2016-04-29",7.9806,8.1074,7.8539,8.0786,1231600.0],["2016-05-02",8.142,8.1766,8.0555,8.1247,734400.0],["2016-05-03",7.9345,8.0613,7.8769,8.0498,883200.0],["2016-05-04",7.9749,8.0786,7.9288,8.0383,616500.0],["2016-05-05",8.0671,8.1305,8.0325,8.044,597900.0],["2016-05-06",7.9691,8.0901,7.9691,8.0844,597400.0],["2016-05-09",8.0671,8.1189,8.021,8.0671,450000.0],["2016-05-10",8.0959,8.2399,8.0786,8.2169,604600.0],["2016-05-11",8.2227,8.2976,8.1708,8.1881,610600.0],["2016-05-12",8.2169,8.2745,8.1593,8.2284,527400.0],["2016-05-13",8.2169,8.2918,8.1305,8.165,384200.0],["2016-05-16",8.2054,8.3725,8.1247,8.3437,949400.0],["2016-05-17",8.3321,8.3437,8.1189,8.1535,653000.0],["2016-05-18",8.1247,8.3667,8.1074,8.3609,517400.0],["2016-05-19",8.3148,8.3667,8.2284,8.286,409400.0],["2016-05-20",8.2918,8.3782,8.2918,8.3552,503100.0],["2016-05-23",8.3609,8.3725,8.3206,8.3552,326600.0],["2016-05-24",8.3609,8.4992,8.2745,8.4935,668400.0],["2016-05-25",8.4877,8.5684,8.4704,8.5108,488600.0],["2016-05-26",8.5281,8.5741,8.4647,8.4762,477700.0],["2016-05-27",8.4762,8.5223,8.4531,8.5223,442900.0],["2016-05-31",8.5223,8.5511,8.4762,8.5338,741600.0],["2016-06-01",8.505,8.5799,8.4416,8.5684,609400.0],["2016-06-02",8.5108,8.5396,8.3955,8.5396,612700.0],["2016-06-03",8.4877,8.4877,8.3091,8.4474,507200.0],["2016-06-06",8.4531,8.5396,8.4531,8.5108,399300.0],["2016-06-07",8.5338,8.5511,8.4589,8.5108,370800.0],["2016-06-08",8.5108,8.5626,8.4647,8.5453,353500.0],["2016-06-09",8.5165,8.5223,8.4359,8.4935,457000.0],["2016-06-10",8.4589,8.482,8.3898,8.4704,434200.0],["2016-06-13",8.4243,8.4474,8.3148,8.3494,491700.0],["2016-06-14",8.3091,8.3725,8.2284,8.2515,374600.0],["2016-06-15",8.263,8.3206,8.2284,8.2342,319700.0],["2016-06-16",8.1881,8.2227,8.1362,8.1938,359300.0],["2016-06-17",8.2054,8.2572,8.1016,8.1362,1190300.0],["2016-06-20",8.2169,8.3494,8.2169,8.2745,352000.0],["2016-06-21",8.2745,8.3494,8.2111,8.3148,404500.0],["2016-06-22",8.3321,8.4243,8.3321,8.3494,384400.0],["2016-06-23",8.4416,8.5165,8.4301,8.5165,438900.0],["2016-06-24",8.0959,8.3667,8.0959,8.1881,1153100.0],["2016-06-27",8.1132,8.1247,8.0152,8.044,798200.0],["2016-06-28",8.1477,8.2745,8.0613,8.1708,603300.0],["2016-06-29",8.2457,8.2572,8.1593,8.2515,452300.0],["2016-06-30",8.263,8.5453,8.2457,8.5453,806800.0],["2016-07-01",8.5165,8.5338,8.4301,8.4647,781300.0],["2016-07-05",8.4013,8.4359,8.3437,8.3955,920200.0],["2016-07-06",8.3725,8.4647,8.3379,8.4359,415600.0],["2016-07-07",8.4589,8.5396,8.407,8.4647,373900.0],["2016-07-08",8.528,8.5799,8.5108,8.5338,466800.0],["2016-07-11",8.5396,8.6318,8.528,8.6202,559800.0],["2016-07-12",8.6433,8.7297,8.6433,8.7009,758300.0],["2016-07-13",8.7009,8.724,8.6548,8.6952,392100.0],["2016-07-14",8.7297,8.7701,8.6433,8.6548,437100.0],["2016-07-15",8.7124,8.7355,8.6548,8.7124,381800.0],["2016-07-18",8.6894,8.7355,8.6779,8.6836,230300.0],["2016-07-19",8.6433,8.7297,8.626,8.6606,278600.0],["2016-07-20",8.6779,8.7067,8.5914,8.626,402100.0],["2016-07-21",8.5857,8.6202,8.5396,8.5799,260700.0],["2016-07-22",8.5972,8.7009,8.5396,8.6894,261600.0],["2016-07-25",8.6548,8.6894,8.603,8.626,459900.0],["2016-07-26",8.7009,8.7009,8.5741,8.6375,422400.0],["2016-07-27",8.6087,8.6087,8.5338,8.5684,606800.0],["2016-07-28",8.5453,8.6318,8.5108,8.603,354200.0],["2016-07-29",8.5684,8.6606,8.5626,8.5914,520800.0],["2016-08-01",8.6433,8.6952,8.5569,8.5857,466000.0],["2016-08-02",8.574,8.6381,8.5275,8.5449,370200.0],["2016-08-03",8.5682,8.6322,8.5275,8.6206,407500.0],["2016-08-04",8.6031,8.6672,8.6031,8.6381,399800.0],["2016-08-05",8.6672,8.836,8.6439,8.7894,677200.0],["2016-08-08",8.7894,8.801,8.7428,8.7778,389100.0],["2016-08-09",8.801,8.8418,8.7894,8.8127,283800.0],["2016-08-10",8.8185,8.8476,8.7603,8.7836,402800.0],["2016-08-11",8.7952,8.8534,8.7778,8.8127,354400.0],["2016-08-12",8.7894,8.7894,8.7137,8.7661,259500.0],["2016-08-15",8.801,8.8418,8.7021,8.801,331600.0],["2016-08-16",8.7487,8.8418,8.7195,8.7603,277000.0],["2016-08-17",8.7603,8.7836,8.7021,8.7778,307200.0],["2016-08-18",8.8069,8.8476,8.7661,8.8418,491000.0],["2016-08-19",8.836,8.9,8.8127,8.8825,585000.0],["2016-08-22",8.8418,8.9058,8.7719,8.8942,320000.0],["2016-08-23",8.8942,8.9349,8.8767,8.8942,198800.0],["2016-08-24",8.8884,8.9175,8.8651,8.9116,270100.0],["2016-08-25",8.8767,8.9407,8.8534,8.9407,572500.0],["2016-08-26",8.9582,8.9931,8.9,8.9291,519300.0],["2016-08-29",8.9116,8.9698,8.8767,8.9466,245400.0],["2016-08-30",8.964,9.0222,8.9524,9.0222,251100.0],["2016-08-31",9.0222,9.0455,8.9582,9.0339,443600.0],["2016-09-01",9.0513,9.0513,8.9291,9.0048,340800.0],["2016-09-02",9.0339,9.0804,8.964,9.0572,355200.0],["2016-09-06",9.0222,9.0688,8.9815,9.0222,405400.0],["2016-09-07",9.0339,9.1095,9.0106,9.1037,335200.0],["2016-09-08",9.1212,9.1328,9.0513,9.0688,309400.0],["2016-09-09",9.0513,9.0804,8.9698,8.9757,299300.0],["2016-09-12",8.9233,9.0222,8.8709,9.0222,329100.0],["2016-09-13",8.9989,9.0455,8.9466,9.0048,635100.0],["2016-09-14",8.9873,9.0164,8.8418,8.8476,346800.0],["2016-09-15",8.8592,8.9058,8.8185,8.8942,227000.0],["2016-09-16",8.9175,8.9582,8.8185,8.9175,783100.0],["2016-09-19",8.9233,8.9989,8.9116,8.9524,268200.0],["2016-09-20",8.9815,9.0164,8.964,8.964,226100.0],["2016-09-21",9.0048,9.0339,8.9698,9.0281,378100.0],["2016-09-22",9.0513,9.1386,9.0455,9.1328,566800.0],["2016-09-23",9.1328,9.1561,9.0921,9.1037,302500.0],["2016-09-26",9.0979,9.1678,9.0572,9.0572,1033200.0],["2016-09-27",9.0513,9.1037,8.9989,9.0979,698500.0],["2016-09-28",9.1328,9.1503,9.0455,9.127,481200.0],["2016-09-29",9.1503,9.1619,8.9989,9.0048,488700.0],["2016-09-30",9.0222,9.1678,9.0222,9.1445,535300.0],["2016-10-03",9.0979,9.1619,9.0746,9.1212,424500.0],["2016-10-04",9.1212,9.1386,9.0048,9.0746,451200.0],["2016-10-05",9.1212,9.191,9.1095,9.1328,531900.0],["2016-10-06",9.1503,9.1677,9.0572,9.1386,325000.0],["2016-10-07",9.1386,9.1386,9.0222,9.0979,492000.0],["2016-10-10",9.0804,9.1969,9.0804,9.1445,359200.0],["2016-10-11",9.1503,9.191,9.0281,9.0397,407100.0],["2016-10-12",9.028,9.0979,9.028,9.0455,255700.0],["2016-10-13",9.0222,9.0339,8.8825,8.9291,490600.0],["2016-10-14",8.9815,9.0281,8.9466,8.9873,469300.0],["2016-10-17",9.0222,9.1154,9.0106,9.0222,577200.0],["2016-10-18",9.1037,9.1037,9.0513,9.0804,407200.0],["2016-10-19",9.0746,9.2842,9.0572,9.1852,481600.0],["2016-10-20",9.191,9.226,9.1095,9.1736,295200.0],["2016-10-21",9.1154,9.1503,9.0688,9.0688,405000.0],["2016-10-24",9.1386,9.2492,9.0222,9.0688,792300.0],["2016-10-25",9.0222,9.1037,9.0222,9.0921,448200.0],["2016-10-26",9.0979,9.1678,9.0746,9.1678,556500.0],["2016-10-27",9.191,9.2318,9.1154,9.1445,526600.0],["2016-10-28",9.1212,9.1619,8.9873,9.0281,391600.0],["2016-10-31",9.0804,9.191,8.9931,9.1619,891700.0],["2016-11-01",9.1561,9.1678,9.0561,9.1208,614100.0],["2016-11-02",9.0855,9.1032,9.0209,9.0444,312200.0],["2016-11-03",9.0855,9.1325,9.0503,9.1149,413000.0],["2016-11-04",9.0973,9.2207,9.0738,9.1502,492300.0],["2016-11-07",9.2853,9.3265,9.2324,9.3147,414400.0],["2016-11-08",9.2736,9.3324,9.256,9.2912,288200.0],["2016-11-09",9.3206,9.7672,9.2971,9.7379,786600.0],["2016-11-10",9.7907,10.0787,9.7437,10.0376,1026100.0],["2016-11-11",10.0376,10.3726,10.0376,10.349,931800.0],["2016-11-14",10.3549,10.6664,10.0787,10.496,894400.0],["2016-11-15",10.4607,10.5547,10.3138,10.5136,634200.0],["2016-11-16",10.5136,10.5606,10.4196,10.4548,568500.0],["2016-11-17",10.5312,10.5724,10.4607,10.5547,594300.0],["2016-11-18",10.5547,10.637,10.5253,10.6017,685100.0],["2016-11-21",10.5782,10.5841,10.4431,10.4901,609500.0],["2016-11-22",10.5136,10.7075,10.4783,10.6958,473800.0],["2016-11-23",10.7252,10.7487,10.6194,10.7252,523700.0],["2016-11-25",10.7193,10.8016,10.7134,10.7957,222400.0],["2016-11-28",10.7428,10.7663,10.637,10.6723,581000.0],["2016-11-29",10.7252,10.8016,10.6664,10.684,530400.0],["2016-11-30",10.7898,10.8368,10.6429,10.6781,509000.0],["2016-12-01",10.7369,10.7957,10.6664,10.7075,653800.0],["2016-12-02",10.7016,10.731,10.6429,10.6605,395800.0],["2016-12-05",10.6488,10.8074,10.5312,10.6605,1154200.0],["2016-12-06",10.6781,10.8838,10.6194,10.8662,634200.0],["2016-12-07",10.8838,11.0131,10.8074,10.9779,479800.0],["2016-12-08",10.9837,11.1718,10.9191,11.1659,590800.0],["2016-12-09",11.2247,11.2247,11.1189,11.2129,514200.0],["2016-12-12",11.1659,11.1777,10.9132,10.9544,562900.0],["2016-12-13",10.9367,10.9837,10.7545,10.878,1301100.0],["2016-12-14",10.8192,10.9426,10.7487,10.8427,1029900.0],["2016-12-15",10.8956,10.9955,10.8016,10.9602,828900.0],["2016-12-16",10.9896,11.0484,10.8368,10.8662,2975600.0],["2016-12-19",10.6605,10.7839,10.4372,10.7428,1301500.0],["2016-12-20",10.6899,10.7898,10.59,10.6488,1469500.0],["2016-12-21",10.6899,10.7075,10.6135,10.6253,654100.0],["2016-12-22",10.6546,10.6958,10.5841,10.6664,371000.0],["2016-12-23",10.637,10.7781,10.59,10.6076,292700.0],["2016-12-27",10.6194,10.731,10.59,10.7252,260600.0],["2016-12-28",10.7369,10.778,10.6488,10.6899,339600.0],["2016-12-29",10.6899,10.7545,10.5665,10.637,355200.0],["2016-12-30",10.6135,10.6546,10.5606,10.5959,361900.0],["2017-01-03",10.7016,10.7898,10.6076,10.6958,628800.0],["2017-01-04",10.7134,10.8368,10.7075,10.8016,526700.0],["2017-01-05",10.7839,10.7898,10.637,10.684,418100.0],["2017-01-06",10.6546,10.684,10.5782,10.6135,479400.0],["2017-01-09",10.5782,10.6723,10.4607,10.5077,473500.0],["2017-01-10",10.5195,10.6194,10.4372,10.6135,375100.0],["2017-01-11",10.6135,10.6899,10.5253,10.6546,397300.0],["2017-01-12",10.5959,10.5959,10.3314,10.4372,485900.0],["2017-01-13",10.5077,10.6017,10.4137,10.4901,505100.0],["2017-01-17",10.4078,10.4078,10.2198,10.2433,435900.0],["2017-01-18",10.2844,10.4078,10.2315,10.349,392700.0],["2017-01-19",10.3608,10.3784,10.2315,10.2668,311300.0],["2017-01-20",10.2668,10.3549,10.255,10.2844,433000.0],["2017-01-23",10.2609,10.2903,10.1551,10.2256,571000.0],["2017-01-24",10.3314,10.4137,10.1786,10.3432,758400.0],["2017-01-25",10.3902,10.4196,10.2785,10.3138,766900.0],["2017-01-26",10.3079,10.3667,10.2256,10.2433,426900.0],["2017-01-27",10.2315,10.2374,10.1081,10.1257,468100.0],["2017-01-30",10.0846,10.0963,9.9083,10.0846,732000.0],["2017-01-31",10.0787,10.132,10.0134,10.1261,870600.0],["2017-02-01",10.1854,10.2448,10.0431,10.0727,767600.0],["2017-02-02",10.0193,10.0549,9.9066,9.9363,690100.0],["2017-02-03",10.0075,10.1973,10.0075,10.1083,520300.0],["2017-02-06",10.0371,10.138,9.9778,10.0075,424800.0],["2017-02-07",10.0312,10.0668,9.9778,10.0312,517000.0],["2017-02-08",9.96,10.0549,9.9244,10.0431,482400.0],["2017-02-09",10.049,10.1973,10.049,10.1973,527600.0],["2017-02-10",10.2151,10.2803,10.1617,10.2685,504400.0],["2017-02-13",10.3515,10.4286,10.3397,10.3693,372800.0],["2017-02-14",10.3456,10.4761,10.2922,10.4346,365900.0],["2017-02-15",10.4464,10.5295,10.4287,10.4998,409900.0],["2017-02-16",10.5236,10.6007,10.4642,10.5947,590500.0],["2017-02-17",10.5829,10.66,10.3219,10.6541,913600.0],["2017-02-21",10.6659,10.7431,10.66,10.7371,654200.0],["2017-02-22",10.7015,10.8498,10.6659,10.8439,689900.0],["2017-02-23",10.8261,10.9447,10.7846,10.9447,1027900.0],["2017-02-24",10.8439,11.0515,10.6719,11.0278,1194800.0],["2017-02-27",10.9981,11.0337,10.8558,10.8736,667800.0],["2017-02-28",10.8261,10.8498,10.7193,10.7608,456600.0],["2017-03-01",10.9922,11.0456,10.9032,11.01,713600.0],["2017-03-02",10.9863,10.9863,10.7193,10.7253,430900.0],["2017-03-03",10.7253,10.8142,10.5058,10.7015,440800.0],["2017-03-06",10.6481,10.7253,10.5947,10.6363,373900.0],["2017-03-07",10.6125,10.6659,10.5414,10.5532,428800.0],["2017-03-08",10.5354,10.6244,10.3634,10.3693,475100.0],["2017-03-09",10.3753,10.482,10.3634,10.3812,382900.0],["2017-03-10",10.4109,10.4642,10.3219,10.3575,456700.0],["2017-03-13",10.3397,10.4286,10.3159,10.3634,236300.0],["2017-03-14",10.3278,10.4049,10.227,10.3219,429400.0],["2017-03-15",10.3337,10.4405,10.3159,10.3337,481300.0],["2017-03-16",10.3693,10.4346,10.3575,10.4049,300400.0],["2017-03-17",10.3515,10.5354,10.3041,10.4998,1071200.0],["2017-03-20",10.4939,10.4939,10.3456,10.3575,343600.0],["2017-03-21",10.4286,10.4286,9.9541,9.9541,427800.0],["2017-03-22",9.8948,9.96,9.788,9.8295,730500.0],["2017-03-23",9.8473,10.0015,9.8473,9.9481,429800.0],["2017-03-24",9.9659,10.0312,9.8236,9.8829,841500.0],["2017-03-27",9.7227,9.8354,9.616,9.8295,628600.0],["2017-03-28",9.8176,9.9719,9.7998,9.9541,541400.0],["2017-03-29",9.9422,9.9422,9.8117,9.8414,662800.0],["2017-03-30",9.8592,10.1083,9.8473,10.049,555200.0],["2017-03-31",10.0371,10.0965,9.9778,9.9897,576100.0],["2017-04-03",10.0253,10.0253,9.7998,9.877,559600.0],["2017-04-04",9.8295,9.9659,9.8295,9.8888,744200.0],["2017-04-05",9.9541,9.9659,9.7227,9.7227,554600.0],["2017-04-06",9.7109,9.7998,9.6575,9.7583,595400.0],["2017-04-07",9.7227,9.8176,9.7049,9.788,572000.0],["2017-04-10",9.788,9.871,9.7168,9.7761,324400.0],["2017-04-11",9.7168,9.9363,9.7168,9.9185,577000.0],["2017-04-12",9.9126,9.9185,9.782,9.7998,310500.0],["2017-04-13",9.7821,9.788,9.6337,9.6397,434700.0],["2017-04-17",9.6397,9.8058,9.6337,9.8058,331100.0],["2017-04-18",9.7524,9.8414,9.7049,9.8058,332400.0],["2017-04-19",9.8295,9.9897,9.8295,9.877,427800.0],["2017-04-20",9.9244,10.0549,9.9244,10.0549,433000.0],["2017-04-21",10.049,10.1261,9.9244,10.049,576900.0],["2017-04-24",10.2448,10.3159,10.1676,10.227,545100.0],["2017-04-25",10.0609,10.0668,9.8058,9.9659,1404400.0],["2017-04-26",9.9066,10.0134,9.788,9.8117,1108800.0],["2017-04-27",9.8176,9.8532,9.6931,9.7524,710200.0],["2017-04-28",9.7465,9.7643,9.5685,9.5744,655600.0],["2017-05-01",9.5863,9.6397,9.4558,9.5507,564000.0],["2017-05-02",9.5866,9.6046,9.4848,9.5567,480700.0],["2017-05-03",9.4848,9.6286,9.3889,9.6286,417100.0],["2017-05-04",9.6705,9.7484,9.5627,9.6226,395400.0],["2017-05-05",9.6526,9.6585,9.5807,9.6346,414300.0],["2017-05-08",9.6286,9.6705,9.5567,9.6106,434300.0],["2017-05-09",9.6106,9.6526,9.4908,9.5207,380900.0],["2017-05-10",9.5028,9.5687,9.4728,9.5507,305500.0],["2017-05-11",9.5147,9.5327,9.3889,9.4009,293400.0],["2017-05-12",9.335,9.3829,9.2691,9.329,296400.0],["2017-05-15",9.365,9.4488,9.329,9.4069,345700.0],["2017-05-16",9.4189,9.4309,9.311,9.329,469900.0],["2017-05-17",9.1612,9.2331,9.0714,9.1313,656300.0],["2017-05-18",9.1433,9.2571,9.0714,9.2032,714400.0],["2017-05-19",9.1912,9.323,9.1792,9.2092,710100.0],["2017-05-22",9.2271,9.2391,9.1313,9.1552,401400.0],["2017-05-23",9.1972,9.2511,9.1313,9.2451,639700.0],["2017-05-24",9.2751,9.305,9.1133,9.1493,515300.0],["2017-05-25",9.1672,9.2391,9.1133,9.2152,391500.0],["2017-05-26",9.2092,9.2571,9.1672,9.2092,463300.0],["2017-05-30",9.1433,9.2092,9.1373,9.1912,405000.0],["2017-05-31",9.1972,9.2511,9.0953,9.2212,422800.0],["2017-06-01",9.2571,9.2691,9.1732,9.2511,668300.0],["2017-06-02",9.2032,9.305,9.1672,9.1852,516700.0],["2017-06-05",9.1792,9.2391,9.1433,9.1552,507400.0],["2017-06-06",9.0714,9.1193,8.9575,9.0654,646800.0],["2017-06-07",9.0893,9.1792,9.0234,9.1193,393200.0],["2017-06-08",9.1373,9.4309,9.0534,9.305,386400.0],["2017-06-09",9.365,9.7484,9.347,9.7185,646100.0],["2017-06-12",9.7245,9.8922,9.6226,9.7484,532800.0],["2017-06-13",9.7724,9.8383,9.7125,9.7664,513200.0],["2017-06-14",9.6885,9.8083,9.6106,9.7784,636700.0],["2017-06-15",9.7245,9.8443,9.7185,9.7724,437000.0],["2017-06-16",9.7185,9.7424,9.6585,9.7065,1170400.0],["2017-06-19",9.7364,9.7724,9.5627,9.5687,446200.0],["2017-06-20",9.5267,9.5747,9.4009,9.4249,359000.0],["2017-06-21",9.4249,9.4249,9.2331,9.2751,473600.0],["2017-06-22",9.2691,9.311,9.0893,9.1313,673100.0],["2017-06-23",9.1612,9.2331,9.0834,9.1852,1114300.0],["2017-06-26",9.1672,9.2331,9.0594,9.1972,675500.0],["2017-06-27",9.2212,9.305,9.1612,9.2691,429300.0],["2017-06-28",9.353,9.4608,9.317,9.341,720000.0],["2017-06-29",9.4848,9.5028,9.2571,9.341,559200.0],["2017-06-30",9.359,9.4488,9.2691,9.353,509700.0],["2017-07-03",9.3829,9.5926,9.3829,9.5447,291100.0],["2017-07-05",9.5507,9.6406,9.3949,9.4848,402600.0],["2017-07-06",9.4788,9.5267,9.2871,9.305,491300.0],["2017-07-07",9.323,9.3949,9.2751,9.3769,268700.0],["2017-07-10",9.347,9.4788,9.2811,9.329,365500.0],["2017-07-11",9.359,9.359,9.1972,9.305,384600.0],["2017-07-12",9.311,9.4249,9.2811,9.317,237600.0],["2017-07-13",9.323,9.3769,9.1972,9.2751,364400.0],["2017-07-14",9.2212,9.2931,9.1612,9.2571,313600.0],["2017-07-17",9.2212,9.2571,9.1612,9.2092,386700.0],["2017-07-18",9.1672,9.2451,9.1193,9.2092,232000.0],["2017-07-19",9.2271,9.299,9.1732,9.2032,172600.0],["2017-07-20",9.2032,9.2571,9.1552,9.2212,264900.0],["2017-07-21",9.4788,9.5267,9.2391,9.2631,455800.0],["2017-07-24",9.2571,9.4848,9.1552,9.4608,660800.0],["2017-07-25",9.5866,9.8623,9.5387,9.7304,898400.0],["2017-07-26",9.7304,9.7484,9.5627,9.5807,860400.0],["2017-07-27",9.5926,9.7604,9.5327,9.6286,385500.0],["2017-07-28",9.6106,9.6705,9.5687,9.6226,320900.0],["2017-07-31",9.6526,9.7364,9.6226,9.6466,457500.0],["2017-08-01",9.7313,9.7313,9.6103,9.701,329700.0],["2017-08-02",9.7131,9.816,9.6829,9.7979,419100.0],["2017-08-03",9.7615,9.816,9.6466,9.7313,325400.0],["2017-08-04",9.7918,9.8342,9.7434,9.7434,235100.0],["2017-08-07",9.7434,9.7918,9.6587,9.7071,282500.0],["2017-08-08",9.6829,9.8886,9.6526,9.7192,290800.0],["2017-08-09",9.6284,9.6829,9.6103,9.6526,302200.0],["2017-08-10",9.6163,9.6284,9.465,9.4832,306100.0],["2017-08-11",9.5013,9.5376,9.2592,9.3319,460100.0],["2017-08-14",9.4166,9.5739,9.344,9.5739,246500.0],["2017-08-15",9.6345,9.6587,9.5074,9.5316,321700.0],["2017-08-16",9.58,9.5982,9.4711,9.5074,193900.0],["2017-08-17",9.4711,9.5497,9.3561,9.3682,582300.0],["2017-08-18",9.2895,9.3924,9.2895,9.3379,346200.0],["2017-08-21",9.3379,9.4166,9.2956,9.3863,212200.0],["2017-08-22",9.4287,9.459,9.3984,9.4469,168800.0],["2017-08-23",9.3682,9.5013,9.344,9.465,280400.0],["2017-08-24",9.5013,9.5013,9.3924,9.4348,246300.0],["2017-08-25",9.459,9.5376,9.4348,9.4832,414100.0],["2017-08-28",9.4711,9.5316,9.3742,9.4226,333500.0],["2017-08-29",9.3258,9.3924,9.2714,9.3198,478900.0],["2017-08-30",9.3198,9.3742,9.2895,9.3137,278100.0],["2017-08-31",9.3561,9.3924,9.3077,9.3379,369800.0],["2017-09-01",9.3621,9.5134,9.3561,9.4771,508100.0],["2017-09-05",9.4287,9.5074,9.3561,9.3984,556700.0],["2017-09-06",9.4166,9.4771,9.2835,9.2835,335100.0],["2017-09-07",9.2895,9.3077,9.114,9.1382,405100.0],["2017-09-08",9.1564,9.3863,9.1564,9.344,477300.0],["2017-09-11",9.459,9.6103,9.4408,9.5497,440000.0],["2017-09-12",9.5679,9.6889,9.5497,9.6587,258600.0],["2017-09-13",9.6224,9.7736,9.5921,9.7676,259900.0],["2017-09-14",9.7858,9.8221,9.7373,9.7676,451000.0],["2017-09-15",9.7676,9.8281,9.6829,9.8221,1037500.0],["2017-09-18",9.8402,9.9431,9.8221,9.9068,359700.0],["2017-09-19",9.8886,9.9552,9.8765,9.9128,252800.0],["2017-09-20",9.931,10.0278,9.8342,9.9673,387500.0],["2017-09-21",9.9613,10.0702,9.9552,10.0036,294500.0],["2017-09-22",9.9794,10.1126,9.9189,10.0823,349800.0],["2017-09-25",10.0399,10.1791,10.0278,10.0762,360700.0],["2017-09-26",10.0883,10.2033,10.0339,10.1852,309100.0],["2017-09-27",10.2517,10.4938,10.1852,10.4454,532100.0],["2017-09-28",10.4212,10.4817,10.3123,10.4333,301000.0],["2017-09-29",10.4272,10.5362,10.4091,10.4515,404800.0],["2017-10-02",10.4696,10.6451,10.4272,10.6451,499400.0],["2017-10-03",10.627,10.6572,10.4878,10.6451,349500.0],["2017-10-04",10.6391,10.6451,10.4696,10.518,243500.0],["2017-10-05",10.5362,10.627,10.4999,10.6088,242200.0],["2017-10-06",10.6149,10.6451,10.512,10.6027,243000.0],["2017-10-09",10.6451,10.6512,10.5241,10.5604,224800.0],["2017-10-10",10.5604,10.627,10.518,10.627,391200.0],["2017-10-11",10.6512,10.6572,10.5483,10.5785,296500.0],["2017-10-12",10.5846,10.6088,10.5059,10.518,300200.0],["2017-10-13",10.4999,10.5725,10.4151,10.5059,295200.0],["2017-10-16",10.512,10.6451,10.4999,10.5906,234600.0],["2017-10-17",10.6209,10.6451,10.5059,10.5483,234200.0],["2017-10-18",10.6209,10.6572,10.5483,10.6209,311100.0],["2017-10-19",10.5664,10.6814,10.4636,10.6391,332200.0],["2017-10-20",10.7419,10.7601,10.6451,10.6875,409400.0],["2017-10-23",10.6754,10.6935,10.5422,10.6209,679600.0],["2017-10-24",10.6209,10.7298,10.3425,10.5967,447900.0],["2017-10-25",10.6088,10.6088,10.3183,10.3849,496700.0],["2017-10-26",10.4454,10.4938,10.3304,10.4272,367400.0],["2017-10-27",10.4636,10.4817,10.3183,10.4393,362000.0],["2017-10-30",10.4091,10.4454,10.1368,10.161,504700.0],["2017-10-31",10.1731,10.282,10.1247,10.2094,432800.0],["2017-11-01",10.2949,10.3255,10.0811,10.1238,438700.0],["2017-11-02",10.1055,10.2827,10.02,10.2705,576000.0],["2017-11-03",10.2277,10.2277,10.0261,10.0811,540500.0],["2017-11-06",10.0933,10.1177,10.0078,10.0322,411600.0],["2017-11-07",10.0016,10.0383,9.745,9.7573,658800.0],["2017-11-08",9.7023,9.7145,9.5923,9.6473,378100.0],["2017-11-09",9.6045,9.6656,9.4396,9.4884,942900.0],["2017-11-10",9.5006,9.5495,9.4395,9.519,556000.0],["2017-11-13",9.4518,9.6228,9.4334,9.6167,248900.0],["2017-11-14",9.5434,9.6839,9.3723,9.6656,381900.0],["2017-11-15",9.5801,9.6839,9.5801,9.6228,403100.0],["2017-11-16",9.7023,9.8306,9.6717,9.7634,575100.0],["2017-11-17",9.6962,9.8428,9.6717,9.7939,354300.0],["2017-11-20",9.8122,9.9344,9.7573,9.9161,260900.0],["2017-11-21",9.9589,10.0261,9.9039,9.9833,420900.0],["2017-11-22",9.9772,10.1788,9.9772,10.0261,507500.0],["2017-11-24",10.0444,10.0444,9.8917,9.9222,204200.0],["2017-11-27",9.9039,10.0078,9.855,9.9283,180100.0],["2017-11-28",9.9589,10.1911,9.9161,10.1788,410700.0],["2017-11-29",10.246,10.576,10.1972,10.4965,571700.0],["2017-11-30",10.5882,10.5882,10.301,10.3438,616800.0],["2017-12-01",10.3499,10.3621,9.9772,10.3132,545200.0],["2017-12-04",10.4904,10.631,10.4293,10.4965,471500.0],["2017-12-05",10.5088,10.6187,10.2949,10.3194,452900.0],["2017-12-06",10.2888,10.356,10.246,10.2705,360000.0],["2017-12-07",10.2705,10.3316,10.1849,10.2338,297900.0],["2017-12-08",10.3316,10.3438,10.1177,10.1788,341300.0],["2017-12-11",10.1727,10.2033,10.0505,10.0872,256300.0],["2017-12-12",10.1116,10.2094,10.0689,10.1544,246200.0],["2017-12-13",10.13,10.2521,10.1055,10.1116,344400.0],["2017-12-14",10.1483,10.1849,9.965,9.9955,427700.0],["2017-12-15",10.02,10.3805,10.02,10.2155,2729400.0],["2017-12-18",10.2216,10.4965,10.2216,10.3071,426600.0],["2017-12-19",10.301,10.3927,10.2888,10.2949,493600.0],["2017-12-20",10.3682,10.4049,10.2277,10.3682,425800.0],["2017-12-21",10.3743,10.4477,10.3499,10.3927,442300.0],["2017-12-22",10.3866,10.3927,10.301,10.3377,255200.0],["2017-12-26",10.3377,10.4171,10.2521,10.2827,262800.0],["2017-12-27",10.2766,10.3316,10.2277,10.2399,276700.0],["2017-12-28",10.2399,10.3255,10.1849,10.3194,437000.0],["2017-12-29",10.3377,10.356,10.2094,10.2216,636300.0],["2018-01-02",10.2338,10.3255,10.0994,10.1788,466700.0],["2018-01-03",10.1727,10.1727,9.9955,10.0261,507000.0],["2018-01-04",10.0994,10.1727,10.0261,10.0505,412100.0],["2018-01-05",10.075,10.1177,9.9894,10.0872,389500.0],["2018-01-08",10.1788,10.1911,10.0627,10.1177,438300.0],["2018-01-09",10.1422,10.2522,10.1177,10.1177,411600.0],["2018-01-10",10.0933,10.3194,10.0872,10.2094,778800.0],["2018-01-11",10.2583,10.3621,10.1361,10.3377,348200.0],["2018-01-12",10.3743,10.4293,10.301,10.3682,363900.0],["2018-01-16",10.3682,10.4904,10.2094,10.2522,548800.0],["2018-01-17",10.3194,10.3499,10.2155,10.3377,278900.0],["2018-01-18",10.3377,10.3988,10.2644,10.2949,370000.0],["2018-01-19",10.2522,10.4416,10.2094,10.4416,462100.0],["2018-01-22",10.3682,10.6187,10.1849,10.6004,476800.0],["2018-01-23",10.5454,10.6615,10.4354,10.5332,567000.0],["2018-01-24",10.5271,10.631,10.4904,10.5026,665300.0],["2018-01-25",10.5637,10.5637,10.4477,10.4721,528500.0],["2018-01-26",10.5026,10.5454,10.3438,10.4293,454700.0],["2018-01-29",10.4171,10.5088,10.356,10.4354,445300.0],["2018-01-30",10.356,10.4843,10.356,10.3927,617100.0],["2018-01-31",10.4544,10.5099,10.3927,10.3988,1032100.0],["2018-02-01",10.3556,10.5038,10.2507,10.5038,459500.0],["2018-02-02",10.4729,10.5531,10.405,10.4297,1651600.0],["2018-02-05",10.3248,10.4852,10.0656,10.0656,835500.0],["2018-02-06",9.899,10.2446,9.8928,10.1396,530800.0],["2018-02-07",10.1582,10.3927,10.115,10.3556,920700.0],["2018-02-08",10.3618,10.3618,10.0779,10.0779,931400.0],["2018-02-09",10.1828,10.331,10.0656,10.2631,479100.0],["2018-02-12",10.2878,10.3371,10.1088,10.2569,346800.0],["2018-02-13",10.2137,10.331,10.2075,10.2939,266700.0],["2018-02-14",10.2384,10.4914,10.1952,10.4729,424200.0],["2018-02-15",10.5223,10.5531,10.3865,10.5346,451500.0],["2018-02-16",10.5531,10.6395,10.4791,10.584,775000.0],["2018-02-20",10.5408,10.5655,10.3865,10.4235,245300.0],["2018-02-21",10.4482,10.547,10.4174,10.442,363700.0],["2018-02-22",10.5038,10.5038,10.2939,10.3001,345100.0],["2018-02-23",10.3495,10.4852,10.3371,10.4791,235300.0],["2018-02-26",10.5284,10.547,10.3988,10.4729,264800.0],["2018-02-27",10.4791,10.5778,10.3371,10.3371,748800.0],["2018-02-28",10.368,10.4297,10.1211,10.1273,365500.0],["2018-03-01",10.1643,10.2446,10.0471,10.1211,610700.0],["2018-03-02",10.0841,10.3001,10.0594,10.2754,378000.0],["2018-03-05",10.2322,10.405,10.1828,10.3495,424800.0],["2018-03-06",10.3988,10.4235,10.2569,10.4174,405100.0],["2018-03-07",10.3556,10.4852,10.3556,10.4729,1013400.0],["2018-03-08",10.4914,10.4914,10.3927,10.4606,592300.0],["2018-03-09",10.5223,10.6087,10.4729,10.6087,542500.0],["2018-03-12",10.6148,10.6395,10.547,10.6148,751900.0],["2018-03-13",10.6148,10.6457,10.5778,10.5963,313700.0],["2018-03-14",10.6457,10.6457,10.4729,10.4914,373300.0],["2018-03-15",10.4976,10.6334,10.4729,10.5531,328600.0],["2018-03-16",10.5655,10.6272,10.5161,10.5963,1598200.0],["2018-03-19",10.5408,10.5778,10.4112,10.5716,639200.0],["2018-03-20",10.6087,10.6087,10.4914,10.5346,553900.0],["2018-03-21",10.5099,10.6334,10.4667,10.5963,480300.0],["2018-03-22",10.4914,10.5655,10.2631,10.2754,796700.0],["2018-03-23",10.3001,10.3001,9.9422,9.9422,845400.0],["2018-03-26",10.0718,10.2507,10.0471,10.2322,429000.0],["2018-03-27",10.2322,10.2569,10.0532,10.0718,816700.0],["2018-03-28",10.0903,10.2631,10.0903,10.2075,343500.0],["2018-03-29",10.226,10.2754,10.1828,10.2199,482800.0],["2018-04-02",10.189,10.2075,9.9236,10.0039,501300.0],["2018-04-03",10.0409,10.1335,9.936,10.0964,408700.0],["2018-04-04",9.9915,10.2137,9.9915,10.1952,362600.0],["2018-04-05",10.2631,10.3001,10.1211,10.2446,301900.0],["2018-04-06",10.1767,10.226,9.9915,10.0656,332900.0],["2018-04-09",10.1026,10.226,10.0224,10.0347,313000.0],["2018-04-10",10.152,10.226,10.0779,10.1952,300300.0],["2018-04-11",10.1952,10.1952,10.0656,10.1396,218800.0],["2018-04-12",10.1828,10.3063,10.1705,10.3001,250300.0],["2018-04-13",10.3001,10.3001,10.1396,10.1643,325100.0],["2018-04-16",10.2199,10.2754,10.1767,10.2692,263100.0],["2018-04-17",10.2878,10.3001,10.1273,10.1767,330400.0],["2018-04-18",10.2137,10.3248,10.152,10.152,453200.0],["2018-04-19",10.189,10.3186,10.1273,10.2939,451300.0],["2018-04-20",10.2754,10.3371,10.2322,10.2754,496000.0],["2018-04-23",10.3186,10.4174,10.2692,10.3865,298900.0],["2018-04-24",10.3618,10.5161,10.3618,10.4667,425400.0],["2018-04-25",10.4235,10.4791,10.331,10.3865,333100.0],["2018-04-26",10.368,10.3865,10.2816,10.331,195500.0],["2018-04-27",10.3248,10.405,10.3248,10.3988,213800.0],["2018-04-30",10.4174,10.442,10.2446,10.2446,362800.0],["2018-05-01",10.2446,10.3618,10.115,10.331,421700.0],["2018-05-02",10.306,10.3995,10.2374,10.3434,367800.0],["2018-05-03",10.2998,10.3559,10.2125,10.2499,492700.0],["2018-05-04",10.2125,10.4369,10.1876,10.3621,445400.0],["2018-05-07",10.3871,10.3933,10.2748,10.3372,316700.0],["2018-05-08",10.3497,10.4432,10.3434,10.3808,403400.0],["2018-05-09",10.3808,10.4931,10.3684,10.4494,203800.0],["2018-05-10",10.4557,10.5118,10.3995,10.4744,170700.0],["2018-05-11",10.5055,10.5305,10.4432,10.4619,192500.0],["2018-05-14",10.4681,10.4993,10.331,10.3434,274100.0],["2018-05-15",10.3372,10.4993,10.3372,10.4557,338200.0],["2018-05-16",10.4806,10.5429,10.4307,10.5055,367100.0],["2018-05-17",10.5367,10.6552,10.4931,10.6053,463700.0],["2018-05-18",10.6302,10.6302,10.5429,10.5679,364500.0],["2018-05-21",10.5741,10.6926,10.518,10.6863,261100.0],["2018-05-22",10.6926,10.7799,10.6552,10.705,312700.0],["2018-05-23",10.6988,10.7549,10.6552,10.73,295500.0],["2018-05-24",10.6801,10.7362,10.5741,10.7237,243000.0],["2018-05-25",10.6988,10.7674,10.6863,10.7487,243400.0],["2018-05-29",10.6801,10.7612,10.5741,10.6739,557500.0],["2018-05-30",10.7113,10.8734,10.7113,10.836,357900.0],["2018-05-31",10.836,10.8422,10.7237,10.7487,235000.0],["2018-06-01",10.836,10.8671,10.7861,10.811,311600.0],["2018-06-04",10.8671,10.9357,10.8048,10.9295,382400.0],["2018-06-05",10.9295,10.9981,10.8983,10.9981,285600.0],["2018-06-06",11.0355,11.0791,11.0043,11.0729,342400.0],["2018-06-07",11.0978,11.1477,11.0854,11.0978,536100.0],["2018-06-08",11.0916,11.1664,11.0729,11.1041,282500.0],["2018-06-11",11.1352,11.2163,10.9794,11.0293,421900.0],["2018-06-12",11.0667,11.0791,10.9482,10.9981,252200.0],["2018-06-13",11.0542,11.0542,10.9108,10.9482,521200.0],["2018-06-14",11.0043,11.023,10.8796,11.023,483400.0],["2018-06-15",10.9731,11.0791,10.8796,11.0293,1209400.0],["2018-06-18",10.9981,11.0916,10.9482,11.0729,309100.0],["2018-06-19",11.023,11.2163,10.9918,11.2101,464800.0],["2018-06-20",11.2163,11.2537,11.1539,11.2101,455200.0],["2018-06-21",11.2225,11.2849,11.1477,11.2475,450300.0],["2018-06-22",11.2537,11.3472,11.1602,11.2973,1133300.0],["2018-06-25",11.2412,11.2599,11.1228,11.1789,355500.0],["2018-06-26",11.1789,11.1976,11.0854,11.1415,368000.0],["2018-06-27",11.1165,11.129,10.9295,10.9295,406500.0],["2018-06-28",10.9482,11.0293,10.8796,10.8983,341100.0],["2018-06-29",10.9295,10.9731,10.8235,10.8422,494400.0],["2018-07-02",10.8235,10.9295,10.811,10.9295,498700.0],["2018-07-03",10.9607,10.9981,10.9046,10.9669,261500.0],["2018-07-05",11.0043,11.0791,10.942,11.0729,350700.0],["2018-07-06",11.0978,11.1602,11.0355,11.129,303200.0],["2018-07-09",11.1789,11.2599,11.129,11.2412,260700.0],["2018-07-10",11.2849,11.2849,11.0978,11.1539,352100.0],["2018-07-11",11.1041,11.2038,11.1041,11.1477,196400.0],["2018-07-12",11.1914,11.1914,10.9981,11.0916,406800.0],["2018-07-13",11.0916,11.1103,11.0043,11.0168,296300.0],["2018-07-16",11.023,11.0978,10.9918,11.0293,540100.0],["2018-07-17",11.0542,11.0978,10.9981,10.9981,322000.0],["2018-07-18",11.0292,11.048,10.917,11.0105,423700.0],["2018-07-19",11.0168,11.1103,10.9482,11.0916,416300.0],["2018-07-20",11.1103,11.2288,11.0729,11.1664,328000.0],["2018-07-23",11.1726,11.316,11.1165,11.3098,426000.0],["2018-07-24",11.3472,11.3472,11.1602,11.3285,503800.0],["2018-07-25",11.341,11.341,11.1664,11.2537,483900.0],["2018-07-26",11.2849,11.4407,11.2849,11.3722,395100.0],["2018-07-27",11.3784,11.4096,11.2225,11.2537,262600.0],["2018-07-30",11.2599,11.3223,11.2038,11.2038,296900.0],["2018-07-31",11.2724,11.2724,11.1415,11.235,663900.0],["2018-08-01",11.2665,11.3546,11.2413,11.3546,338500.0],["2018-08-02",11.3231,11.4049,11.2224,11.3924,433000.0],["2018-08-03",11.4049,11.449,11.2476,11.2853,312900.0],["2018-08-06",11.2916,11.2916,11.1846,11.2224,282500.0],["2018-08-07",11.2539,11.2539,11.1532,11.1909,291000.0],["2018-08-08",11.1972,11.2979,11.1343,11.2979,359900.0],["2018-08-09",11.2916,11.3357,11.2224,11.2413,248200.0],["2018-08-10",11.1846,11.2602,11.1406,11.2161,290300.0],["2018-08-13",11.2224,11.2916,11.1595,11.2602,279600.0],["2018-08-14",11.2602,11.4805,11.2602,11.4742,456600.0],["2018-08-15",11.4427,11.5182,11.3357,11.449,414500.0],["2018-08-16",11.5119,11.556,11.4679,11.5371,435600.0],["2018-08-17",11.5119,11.556,11.4993,11.5434,257800.0],["2018-08-20",11.5623,11.6063,11.4931,11.5371,358400.0],["2018-08-21",11.5686,11.6819,11.5245,11.6504,474400.0],["2018-08-22",11.6378,11.6693,11.3861,11.6378,232000.0],["2018-08-23",11.6378,11.6378,11.5056,11.5623,236500.0],["2018-08-24",11.5938,11.6001,11.5371,11.5434,222900.0],["2018-08-27",11.5875,11.6189,11.4805,11.5056,267400.0],["2018-08-28",11.5371,11.5371,11.4175,11.4616,212700.0],["2018-08-29",11.4553,11.4805,11.3798,11.449,173800.0],["2018-08-30",11.4364,11.4616,11.3923,11.4112,283800.0],["2018-08-31",11.3923,11.4742,11.3735,11.4679,276300.0],["2018-09-04",11.4679,11.5434,11.4238,11.5056,258200.0],["2018-09-05",11.5119,11.5938,11.4931,11.5245,294300.0],["2018-09-06",11.5308,11.5812,11.4805,11.4993,257500.0],["2018-09-07",11.5119,11.5245,11.4301,11.5245,283500.0],["2018-09-10",11.556,11.6441,11.4742,11.4868,219300.0],["2018-09-11",11.4868,11.5938,11.449,11.5812,625500.0],["2018-09-12",11.556,11.6252,11.4301,11.5056,644200.0],["2018-09-13",11.5497,11.5686,11.3609,11.3672,451300.0],["2018-09-14",11.3609,11.5686,11.3609,11.4553,392800.0],["2018-09-17",11.4553,11.5623,11.2665,11.3735,417800.0],["2018-09-18",11.4049,11.4301,11.2728,11.2853,261900.0],["2018-09-19",11.2665,11.3923,11.2287,11.2853,410200.0],["2018-09-20",11.3294,11.4301,11.3168,11.4049,290000.0],["2018-09-21",11.3798,11.4616,11.342,11.3609,674600.0],["2018-09-24",11.3357,11.342,11.1721,11.1846,338200.0],["2018-09-25",11.2224,11.2287,11.1658,11.1783,232900.0],["2018-09-26",11.2098,11.2098,10.9581,10.9769,453200.0],["2018-09-27",11.0021,11.0084,10.8951,10.9014,313600.0],["2018-09-28",10.9203,10.9581,10.8951,10.9014,405500.0],["2018-10-01",10.9455,10.9581,10.6811,10.6874,525900.0],["2018-10-02",10.6874,10.7441,10.5363,10.5678,288400.0],["2018-10-03",10.5993,10.8322,10.5552,10.8007,426600.0],["2018-10-04",10.807,10.8951,10.807,10.8573,321500.0],["2018-10-05",10.8951,10.9014,10.7441,10.8196,263500.0],["2018-10-08",10.8133,10.9329,10.7629,10.8951,212300.0],["2018-10-09",10.8511,10.9581,10.8511,10.9203,310300.0],["2018-10-10",10.914,11.0462,10.8196,10.8322,359900.0],["2018-10-11",10.8196,10.8196,10.4986,10.4986,372300.0],["2018-10-12",10.5678,10.5741,10.0454,10.2028,516100.0],["2018-10-15",10.2153,10.3853,10.165,10.2909,516200.0],["2018-10-16",10.3601,10.4168,10.1587,10.3979,306400.0],["2018-10-17",10.3853,10.5049,10.2783,10.4545,338200.0],["2018-10-18",10.4671,10.5112,10.2972,10.3098,248500.0],["2018-10-19",10.2594,10.3601,10.1902,10.1965,360300.0],["2018-10-22",10.2279,10.3412,10.1398,10.2279,475300.0],["2018-10-23",10.1146,10.1965,9.9762,10.1398,638000.0],["2018-10-24",10.0832,10.0832,9.7559,9.7685,797300.0],["2018-10-25",9.8188,10.379,9.8125,10.0454,681000.0],["2018-10-26",9.9762,10.1021,9.8566,10.0265,347800.0],["2018-10-29",10.1587,10.3286,10.1021,10.2028,291000.0],["2018-10-30",10.2405,10.3664,10.1839,10.3664,391200.0],["2018-10-31",10.4427,10.4554,10.2519,10.2647,490300.0],["2018-11-01",10.2901,10.3918,10.2201,10.3728,387200.0],["2018-11-02",10.4173,10.5508,10.3982,10.5508,345500.0],["2018-11-05",10.5254,10.6462,10.5254,10.6335,369000.0],["2018-11-06",10.6272,10.7671,10.5699,10.7544,284100.0],["2018-11-07",10.7607,10.8497,10.6081,10.8497,342600.0],["2018-11-08",10.818,10.9642,10.6971,10.9579,359000.0],["2018-11-09",10.9261,11.0215,10.7862,10.9451,780900.0],["2018-11-12",10.9388,11.0851,10.8879,10.9769,1240400.0],["2018-11-13",10.9897,11.225,10.9451,10.9897,738900.0],["2018-11-14",11.0342,11.0851,10.748,10.8561,559200.0],["2018-11-15",10.8052,11.1677,10.7734,11.1423,677000.0],["2018-11-16",11.0978,11.2822,11.0278,11.2504,761700.0],["2018-11-19",11.2313,11.3077,11.1041,11.1805,416400.0],["2018-11-20",11.1359,11.1932,11.0215,11.066,423100.0],["2018-11-21",11.0787,11.2186,10.9833,10.996,374000.0],["2018-11-23",10.9451,11.1296,10.9197,11.0278,148100.0],["2018-11-26",11.1296,11.2441,11.0978,11.1805,424000.0],["2018-11-27",11.0978,11.2123,11.0978,11.1677,376700.0],["2018-11-28",11.2123,11.3394,11.0215,11.314,518000.0],["2018-11-29",11.2377,11.3077,11.1614,11.2186,456000.0],["2018-11-30",11.1995,11.4348,11.1995,11.4031,618200.0],["2018-12-03",11.4476,11.4476,11.2059,11.384,445000.0],["2018-12-04",11.3395,11.3522,10.818,10.8752,526900.0],["2018-12-06",10.7416,11.0342,10.678,11.0342,974000.0],["2018-12-07",11.0405,11.1995,11.0278,11.1741,874100.0],["2018-12-10",11.1741,11.1932,10.9006,10.907,481000.0],["2018-12-11",10.9706,11.0342,10.818,10.8625,538500.0],["2018-12-12",10.9833,11.1041,10.8752,10.9706,460100.0],["2018-12-13",10.9515,11.1169,10.8243,10.837,546300.0],["2018-12-14",10.8116,10.8625,10.6717,10.7162,978400.0],["2018-12-17",10.659,10.8307,10.6208,10.6717,749100.0],["2018-12-18",10.7353,10.7607,10.4109,10.4554,699800.0],["2018-12-19",10.4554,10.5127,10.0802,10.1629,1139100.0],["2018-12-20",10.1184,10.2647,9.9848,9.9975,736000.0],["2018-12-21",10.0484,10.2965,9.9975,10.2583,1912200.0],["2018-12-24",10.1756,10.2965,10.1629,10.2011,338200.0],["2018-12-26",10.1947,10.5508,10.1756,10.5445,874400.0],["2018-12-27",10.3982,10.4936,10.2138,10.4872,887000.0],["2018-12-28",10.4809,10.7989,10.4809,10.7226,638400.0],["2018-12-31",10.7607,10.7734,10.5254,10.7734,453600.0],["2019-01-02",10.6399,10.8752,10.6399,10.8688,736800.0],["2019-01-03",10.8561,10.996,10.7989,10.8943,574900.0],["2019-01-04",10.9833,11.1232,10.9197,11.0278,1005800.0],["2019-01-07",11.0405,11.066,10.9134,11.0469,402600.0],["2019-01-08",11.0596,11.1105,10.9515,11.0914,470400.0],["2019-01-09",11.0787,11.1423,11.0215,11.1296,573800.0],["2019-01-10",11.1105,11.155,11.0151,11.1232,349400.0],["2019-01-11",11.0914,11.1995,11.0787,11.1868,439800.0],["2019-01-14",11.1232,11.2568,11.1232,11.1932,560300.0],["2019-01-15",11.1932,11.2759,11.0978,11.2504,449100.0],["2019-01-16",11.2886,11.4539,11.2568,11.4348,651700.0],["2019-01-17",11.3649,11.5302,11.3458,11.4666,520000.0],["2019-01-18",11.4603,11.6256,11.4158,11.5938,435200.0],["2019-01-22",11.4603,11.702,11.2886,11.314,790300.0],["2019-01-23",11.3395,11.4539,11.2759,11.4158,815700.0],["2019-01-24",11.3903,11.473,11.2186,11.3458,475700.0],["2019-01-25",11.3903,11.3903,11.1995,11.2822,723300.0],["2019-01-28",11.1995,11.3395,11.1677,11.3395,623700.0],["2019-01-29",11.3458,11.3967,11.2568,11.2631,435200.0],["2019-01-30",11.314,11.314,11.1359,11.1805,848800.0],["2019-01-31",11.1933,11.3475,11.1098,11.3347,1181900.0],["2019-02-01",11.3347,11.4246,11.2833,11.3475,340400.0],["2019-02-04",11.3282,11.521,11.2961,11.5146,469500.0],["2019-02-05",11.5017,11.5467,11.4375,11.5017,273600.0],["2019-02-06",11.4825,11.5724,11.4568,11.5403,355400.0],["2019-02-07",11.5596,11.5788,11.4375,11.5596,389900.0],["2019-02-08",11.5339,11.5981,11.4953,11.5017,543700.0],["2019-02-11",11.5017,11.6367,11.4568,11.6367,371300.0],["2019-02-12",11.6688,11.7459,11.5853,11.5853,657600.0],["2019-02-13",11.5788,11.6302,11.521,11.5788,581300.0],["2019-02-14",11.5596,11.6238,11.4696,11.5596,616500.0],["2019-02-15",11.6174,11.7395,11.5981,11.7202,470200.0],["2019-02-19",11.7009,11.9515,11.6688,11.8873,515100.0],["2019-02-20",11.8873,11.9387,11.778,11.9322,666800.0],["2019-02-21",11.9258,11.9644,11.8102,11.9644,531700.0],["2019-02-22",11.9644,12.0094,11.913,11.9708,674100.0],["2019-02-25",11.9965,12.0865,11.9708,12.0029,391000.0],["2019-02-26",11.9772,12.0608,11.8359,11.8551,364300.0],["2019-02-27",11.8551,11.9965,11.8551,11.9708,303500.0],["2019-02-28",11.9708,12.0351,11.9387,11.9515,503000.0],["2019-03-01",11.9772,12.0094,11.8487,11.9258,325500.0],["2019-03-04",11.9001,11.9579,11.8359,11.868,352200.0],["2019-03-05",11.8616,11.8808,11.7202,11.7652,396500.0],["2019-03-06",11.7459,11.7523,11.4568,11.4696,398000.0],["2019-03-07",11.4696,11.4953,11.3282,11.3668,510000.0],["2019-03-08",11.3411,11.4311,11.2576,11.2961,545500.0],["2019-03-11",11.2961,11.4696,11.2961,11.4439,939200.0],["2019-03-12",11.4375,11.4825,11.2062,11.2576,676700.0],["2019-03-13",11.3025,11.3411,11.1997,11.219,533100.0],["2019-03-14",11.2126,11.2511,11.1869,11.1997,600700.0],["2019-03-15",11.1869,11.2383,11.0969,11.1162,945100.0],["2019-03-18",11.1162,11.2319,11.0841,11.1612,565700.0],["2019-03-19",11.1869,11.2126,10.9042,10.9106,644400.0],["2019-03-20",10.8913,10.9363,10.7178,10.7307,711000.0],["2019-03-21",10.7114,10.9234,10.6664,10.8335,490600.0],["2019-03-22",10.7756,10.8013,10.4736,10.6086,728900.0],["2019-03-25",10.6022,10.7178,10.5765,10.6664,1119900.0],["2019-03-26",10.705,10.9748,10.705,10.9491,647100.0],["2019-03-27",10.9042,11.0262,10.8592,10.9234,793700.0],["2019-03-28",10.8977,10.9813,10.8399,10.9748,301500.0],["2019-03-29",10.9748,11.0262,10.8335,10.9042,598900.0],["2019-04-01",10.9748,11.0519,10.9556,11.0391,537000.0],["2019-04-02",11.0391,11.0648,10.9363,10.9491,351500.0],["2019-04-03",11.0391,11.0455,10.8335,10.8656,413300.0],["2019-04-04",10.872,10.962,10.8528,10.9234,526300.0],["2019-04-05",10.9491,10.9748,10.8656,10.8913,986100.0],["2019-04-08",10.8785,11.0327,10.8463,11.0005,506100.0],["2019-04-09",10.9813,11.007,10.8335,10.8528,349400.0],["2019-04-10",10.8528,11.0005,10.8399,11.0005,428300.0],["2019-04-11",11.0198,11.0519,10.9556,10.9877,223000.0],["2019-04-12",11.0648,11.0969,10.8913,10.9491,434300.0],["2019-04-15",10.962,11.0134,10.7756,10.8014,331300.0],["2019-04-16",10.8013,10.9684,10.7756,10.9684,424900.0],["2019-04-17",10.9427,11.1612,10.7949,11.1034,497700.0],["2019-04-18",11.0519,11.1483,10.9363,11.0584,412000.0],["2019-04-22",11.0712,11.1483,10.8785,11.0005,407700.0],["2019-04-23",10.9941,11.1933,10.9491,11.1612,549000.0],["2019-04-24",11.1355,11.2704,11.0841,11.219,446000.0],["2019-04-25",11.1612,11.2447,11.0841,11.2062,231100.0],["2019-04-26",11.2126,11.3025,11.1869,11.2383,261700.0],["2019-04-29",11.2833,11.4054,11.219,11.2511,377600.0],["2019-04-30",11.2511,11.3025,11.174,11.1997,532000.0],["2019-05-01",11.2322,11.2647,11.0958,11.1088,770000.0],["2019-05-02",11.1088,11.2647,11.1023,11.2387,274700.0],["2019-05-03",11.2387,11.427,11.2387,11.401,270800.0],["2019-05-06",11.3166,11.5309,11.2906,11.5049,309000.0],["2019-05-07",11.414,11.44,11.2517,11.3101,273000.0],["2019-05-08",11.2906,11.3491,11.1867,11.2257,195500.0],["2019-05-09",11.1803,11.2387,11.1153,11.2062,265400.0],["2019-05-10",11.1608,11.2841,11.0959,11.2841,280700.0],["2019-05-13",11.1478,11.1867,11.0114,11.0439,299100.0],["2019-05-14",11.0959,11.1932,11.0374,11.1608,212100.0],["2019-05-15",11.0569,11.0959,10.9465,10.992,186700.0],["2019-05-16",10.953,11.2776,10.953,11.1218,543100.0],["2019-05-17",11.0244,11.2776,10.927,11.1932,471000.0],["2019-05-20",11.1673,11.3101,11.1413,11.2257,244600.0],["2019-05-21",11.2582,11.2647,11.1997,11.2517,216500.0],["2019-05-22",11.2192,11.2452,11.1608,11.2127,136700.0],["2019-05-23",11.1023,11.1088,10.8232,10.927,339900.0],["2019-05-24",10.9725,11.1153,10.9725,11.1023,228400.0],["2019-05-28",11.0569,11.1218,11.0309,11.0504,258200.0],["2019-05-29",10.9855,11.1348,10.953,11.1023,218000.0],["2019-05-30",11.1218,11.1478,10.8686,10.953,282400.0],["2019-05-31",10.8621,10.9335,10.8426,10.8881,259100.0],["2019-06-03",10.8881,11.0244,10.8361,10.979,446600.0],["2019-06-04",11.0699,11.1673,11.0374,11.1543,315100.0],["2019-06-05",11.1478,11.2127,11.0244,11.1088,329100.0],["2019-06-06",11.0959,11.1803,10.9985,11.1543,224500.0],["2019-06-07",11.1543,11.1543,11.0114,11.0504,161000.0],["2019-06-10",11.0829,11.2062,11.0829,11.1478,211100.0],["2019-06-11",11.2062,11.2322,11.0634,11.1153,195200.0],["2019-06-12",11.1023,11.1478,11.0179,11.1023,166000.0],["2019-06-13",11.1478,11.2192,11.0634,11.1023,196500.0],["2019-06-14",11.1023,11.1543,11.0634,11.1218,223800.0],["2019-06-17",11.0504,11.2127,11.0504,11.0634,283900.0],["2019-06-18",11.0894,11.2841,11.0829,11.2257,373900.0],["2019-06-19",11.2257,11.2387,11.1543,11.1803,452300.0],["2019-06-20",11.2387,11.2387,11.0634,11.1348,297900.0],["2019-06-21",11.0764,11.2192,10.9725,11.0374,947900.0],["2019-06-24",11.005,11.0959,10.9205,10.94,404200.0],["2019-06-25",10.9465,11.1283,10.8686,11.0829,505100.0],["2019-06-26",11.1088,11.1153,10.94,10.9725,543500.0],["2019-06-27",10.979,11.2257,10.979,11.2257,390200.0],["2019-06-28",11.2906,11.4984,11.2517,11.4335,2100100.0],["2019-07-01",11.4465,11.5049,11.3491,11.4335,495600.0],["2019-07-02",11.427,11.4465,11.1997,11.2841,298100.0],["2019-07-03",11.3685,11.4075,11.2906,11.388,130800.0],["2019-07-05",11.4205,11.4984,11.362,11.4919,253300.0],["2019-07-08",11.44,11.4529,11.2971,11.362,455300.0],["2019-07-09",11.3036,11.4075,11.2127,11.401,376600.0],["2019-07-10",11.401,11.4205,11.2906,11.3166,212100.0],["2019-07-11",11.3231,11.3556,11.2062,11.3101,185700.0],["2019-07-12",11.3426,11.44,11.2906,11.3945,256000.0],["2019-07-15",11.3945,11.3945,11.2062,11.2776,220800.0],["2019-07-16",11.2971,11.3361,11.2322,11.2647,315000.0],["2019-07-17",11.1932,11.3101,11.0894,11.2712,464000.0],["2019-07-18",11.1608,11.388,11.1608,11.3426,246300.0],["2019-07-19",11.2906,11.4594,11.2906,11.362,393800.0],["2019-07-22",11.2582,11.4724,10.979,11.1218,528000.0],["2019-07-23",11.0699,11.1348,10.9465,11.0764,482600.0],["2019-07-24",11.0504,11.2322,10.9595,11.1738,684200.0],["2019-07-25",11.2387,11.2387,10.9725,11.0179,384400.0],["2019-07-26",11.0179,11.1803,11.005,11.1348,306500.0],["2019-07-29",11.1283,11.2322,11.0699,11.0959,325200.0],["2019-07-30",11.0374,11.2387,11.0309,11.2322,385500.0],["2019-07-31",11.2847,11.3897,11.206,11.2519,527400.0],["2019-08-01",11.2453,11.3503,11.0288,11.0813,536400.0],["2019-08-02",11.0747,11.0944,10.9238,10.996,356700.0],["2019-08-05",10.9238,10.937,10.6548,10.7992,468300.0],["2019-08-06",10.8189,10.9763,10.7729,10.9173,414100.0],["2019-08-07",10.8057,10.8713,10.6614,10.8385,361800.0],["2019-08-08",10.8779,11.0616,10.8779,10.9829,420400.0],["2019-08-09",10.9698,11.0485,10.891,10.9042,341100.0],["2019-08-12",10.8779,10.9238,10.8189,10.8189,305900.0],["2019-08-13",10.7861,11.0222,10.7861,10.8976,227400.0],["2019-08-14",10.7467,10.7926,10.5892,10.6548,262800.0],["2019-08-15",10.7401,10.832,10.6352,10.7664,434500.0],["2019-08-16",10.8123,10.9566,10.7401,10.8976,365300.0],["2019-08-19",11.0157,11.0157,10.832,10.832,325600.0],["2019-08-20",10.8254,10.8254,10.622,10.6352,324800.0],["2019-08-21",10.7008,10.7008,10.5564,10.6024,397800.0],["2019-08-22",10.6483,10.6942,10.5499,10.6352,360800.0],["2019-08-23",10.6417,10.6417,10.3202,10.3662,567000.0],["2019-08-26",10.4252,10.4515,10.353,10.4121,478400.0],["2019-08-27",10.4187,10.4711,10.2546,10.2612,407400.0],["2019-08-28",10.2481,10.4187,10.2481,10.3465,676400.0],["2019-08-29",10.4318,10.5302,10.3596,10.4187,371100.0],["2019-08-30",10.4777,10.4908,10.2809,10.3727,366200.0],["2019-09-03",10.3334,10.353,10.1562,10.2809,314300.0],["2019-09-04",10.3202,10.3662,10.1431,10.2284,199800.0],["2019-09-05",10.3399,10.563,10.3399,10.399,482300.0],["2019-09-06",10.4252,10.458,10.3596,10.3662,233100.0],["2019-09-09",10.399,10.622,10.3727,10.5892,547100.0],["2019-09-10",10.6286,10.7861,10.5827,10.7533,362900.0],["2019-09-11",10.8057,11.0026,10.6876,10.9632,531900.0],["2019-09-12",10.937,11.0813,10.8714,10.996,517900.0],["2019-09-13",11.0616,11.1403,10.9501,10.9829,542100.0],["2019-09-16",10.9042,10.9829,10.8254,10.9304,591800.0],["2019-09-17",10.9042,10.9435,10.7729,10.9042,490200.0],["2019-09-18",10.891,10.9238,10.7861,10.8976,712600.0],["2019-09-19",10.8845,11.0288,10.832,10.8451,471500.0],["2019-09-20",10.8648,10.9238,10.7729,10.9107,2250700.0],["2019-09-23",10.891,11.0222,10.7861,10.9566,696000.0],["2019-09-24",11.0026,11.0222,10.8057,10.832,535700.0],["2019-09-25",10.8845,11.0288,10.8517,11.0091,480000.0],["2019-09-26",10.9894,10.9894,10.7729,10.7926,444900.0],["2019-09-27",10.832,10.8976,10.7729,10.8582,425700.0],["2019-09-30",10.891,10.8976,10.7467,10.7533,563700.0],["2019-10-01",10.8385,10.8779,10.5367,10.6155,676800.0],["2019-10-02",10.6089,10.7467,10.5564,10.727,995500.0],["2019-10-03",10.6942,10.8189,10.668,10.7926,478000.0],["2019-10-04",10.7729,10.8385,10.6942,10.727,403600.0],["2019-10-07",10.7139,10.7926,10.6811,10.7139,398800.0],["2019-10-08",10.6614,10.7008,10.5433,10.5892,337400.0],["2019-10-09",10.6089,10.668,10.5564,10.6286,225800.0],["2019-10-10",10.6483,10.6811,10.5892,10.5958,332800.0],["2019-10-11",10.7139,10.8123,10.5958,10.7204,309900.0],["2019-10-14",10.6745,10.7073,10.6089,10.6745,206400.0],["2019-10-15",10.6942,10.7861,10.6286,10.7204,467300.0],["2019-10-16",10.6614,10.7401,10.6483,10.7204,498800.0],["2019-10-17",10.7467,10.9698,10.7336,10.937,417300.0],["2019-10-18",10.8779,10.9632,10.7861,10.9304,506500.0],["2019-10-21",11.0157,11.5209,11.0091,11.4946,631900.0],["2019-10-22",11.639,11.639,11.4093,11.4684,542200.0],["2019-10-23",11.4618,11.4684,11.2519,11.2912,520700.0],["2019-10-24",11.265,11.3503,11.1732,11.2388,261100.0],["2019-10-25",11.2125,11.265,11.1928,11.2256,240600.0],["2019-10-28",11.206,11.3569,11.1666,11.2847,330600.0],["2019-10-29",11.2519,11.4487,11.2256,11.4225,527200.0],["2019-10-30",10.6548,11.1863,10.5695,11.1535,1861100.0],["2019-10-31",11.18,11.2065,11.0076,11.1866,804300.0],["2019-11-01",11.1866,11.2728,11.1402,11.2131,556200.0],["2019-11-04",11.2795,11.2927,11.1203,11.2529,1015500.0],["2019-11-05",11.306,11.3856,11.2131,11.2529,703300.0],["2019-11-06",11.2198,11.3657,11.2131,11.2927,541000.0],["2019-11-07",11.3723,11.3856,11.2264,11.2662,703400.0],["2019-11-08",11.2529,11.3391,11.2264,11.2662,471400.0],["2019-11-11",11.2397,11.2861,11.2065,11.2529,243000.0],["2019-11-12",11.2463,11.2927,11.1667,11.2795,469700.0],["2019-11-13",11.2065,11.2728,11.1667,11.2529,454700.0],["2019-11-14",11.233,11.2728,11.1734,11.2198,490800.0],["2019-11-15",11.2728,11.2861,11.1468,11.1667,678400.0],["2019-11-18",11.18,11.18,11.0341,11.107,493700.0],["2019-11-19",11.1535,11.1667,11.0739,11.1137,355800.0],["2019-11-20",11.054,11.1004,11.001,11.0606,563300.0],["2019-11-21",11.0872,11.0872,10.9346,10.9744,432900.0],["2019-11-22",10.9877,11.0739,10.9545,11.0142,307000.0],["2019-11-25",11.0208,11.18,11.0076,11.1137,559500.0],["2019-11-26",11.0872,11.1601,11.0606,11.0805,450400.0],["2019-11-27",11.0805,11.1336,11.001,11.0341,531000.0],["2019-11-29",11.0341,11.1004,10.9811,11.0341,229600.0],["2019-12-02",11.0474,11.1004,10.9413,10.9612,510200.0],["2019-12-03",10.9081,10.9413,10.8219,10.9346,341400.0],["2019-12-04",10.928,11.0407,10.8551,10.9545,415200.0],["2019-12-05",10.9678,11.0407,10.9413,10.9612,587300.0],["2019-12-06",11.0076,11.1402,10.9943,11.001,397300.0],["2019-12-09",11.0076,11.0275,10.9545,11.001,620800.0],["2019-12-10",11.0142,11.0142,10.9214,10.9943,412100.0],["2019-12-11",11.0142,11.0142,10.8816,10.9147,345200.0],["2019-12-12",10.9346,11.0407,10.9346,11.001,478600.0],["2019-12-13",11.0407,11.0739,10.928,11.0076,361200.0],["2019-12-16",11.0739,11.1402,10.9811,11.0739,646100.0],["2019-12-17",11.107,11.1734,11.0673,11.1667,572800.0],["2019-12-18",11.2198,11.2198,11.0275,11.054,796600.0],["2019-12-19",11.0805,11.233,11.0739,11.233,819200.0],["2019-12-20",11.2596,11.2596,11.1004,11.1203,1692400.0],["2019-12-23",11.1402,11.1734,11.0076,11.0208,553700.0],["2019-12-24",11.0275,11.0474,10.9811,11.0275,212400.0],["2019-12-26",11.0341,11.0739,10.9877,11.0275,207000.0],["2019-12-27",11.0407,11.0407,10.9545,10.9811,313300.0],["2019-12-30",10.9612,11.0673,10.9612,11.0606,388200.0],["2019-12-31",11.0606,11.1269,11.0208,11.0275,494600.0],["2020-01-02",11.0341,11.054,10.8551,10.9346,560900.0],["2020-01-03",10.8484,11.0076,10.8418,10.9678,588300.0],["2020-01-06",10.9413,10.9678,10.8617,10.9479,584200.0],["2020-01-07",10.8949,10.9678,10.8086,10.8153,527000.0],["2020-01-08",10.8551,10.9877,10.8551,10.9545,809700.0],["2020-01-09",10.9744,11.001,10.875,10.8816,550200.0],["2020-01-10",10.8484,10.9081,10.802,10.8484,375300.0],["2020-01-13",10.8418,10.9943,10.8087,10.9015,368000.0],["2020-01-14",10.875,10.928,10.8285,10.9147,390000.0],["2020-01-15",10.9015,10.9015,10.8087,10.8683,334900.0],["2020-01-16",10.9081,11.001,10.8617,10.9346,381100.0],["2020-01-17",11.0142,11.0142,10.8418,10.8683,402300.0],["2020-01-21",10.8418,10.8683,10.749,10.749,462300.0],["2020-01-22",10.7689,10.8352,10.6893,10.7158,408100.0],["2020-01-23",10.7092,10.8352,10.6495,10.8219,1028300.0],["2020-01-24",10.8219,10.875,10.6429,10.7224,429300.0],["2020-01-27",10.7092,10.7158,10.3511,10.3577,837700.0],["2020-01-28",10.3577,10.5103,10.3378,10.424,733700.0],["2020-01-29",10.3975,10.4506,10.2782,10.318,1166000.0],["2020-01-30",10.2782,10.5036,10.2782,10.497,678900.0],["2020-01-31",10.4307,10.497,10.2583,10.4307,1611400.0],["2020-02-03",10.4638,10.5301,10.3975,10.4307,770100.0],["2020-02-04",10.497,10.5699,10.4307,10.4506,538100.0],["2020-02-05",10.5177,10.5647,10.4841,10.558,558500.0],["2020-02-06",10.6049,10.6654,10.4707,10.4908,474500.0],["2020-02-07",10.4774,10.5714,10.4304,10.5311,739900.0],["2020-02-10",10.5378,10.5982,10.5043,10.5311,476500.0],["2020-02-11",10.5378,10.6989,10.5378,10.6049,409900.0],["2020-02-12",10.6654,10.7258,10.5915,10.6184,390800.0],["2020-02-13",10.6117,10.6989,10.6049,10.6721,250800.0],["2020-02-14",10.7056,10.7325,10.6117,10.6184,368400.0],["2020-02-18",10.5781,10.6251,10.4707,10.5311,244000.0],["2020-02-19",10.5244,10.5848,10.4976,10.5043,244900.0],["2020-02-20",10.4707,10.6184,10.4707,10.5848,380300.0],["2020-02-21",10.5915,10.6049,10.4908,10.5513,438800.0],["2020-02-24",10.3835,10.4573,10.3633,10.417,401900.0],["2020-02-25",10.37,10.37,10.0277,10.068,593600.0],["2020-02-26",10.115,10.2291,9.9807,9.9942,721300.0],["2020-02-27",9.8599,10.0344,9.6787,9.6787,611000.0],["2020-02-28",9.4975,9.6384,9.1552,9.323,1094900.0],["2020-03-02",9.3364,9.8331,9.2961,9.8331,788400.0],["2020-03-03",9.7727,9.9874,9.5109,9.6586,755700.0],["2020-03-04",9.7525,9.9002,9.5512,9.8801,535700.0],["2020-03-05",9.6653,9.7055,9.4505,9.6183,939200.0],["2020-03-06",9.3565,9.5445,9.2491,9.5109,715000.0],["2020-03-09",8.9672,9.0209,8.5242,8.5444,1040100.0],["2020-03-10",8.7793,9.1954,8.3296,8.6652,564900.0],["2020-03-11",8.4504,8.5041,8.0544,8.1551,860100.0],["2020-03-12",7.6987,7.7725,7.0744,7.3765,1040100.0],["2020-03-13",7.7591,7.9,7.3161,7.806,967100.0],["2020-03-16",7.1617,7.7926,7.0073,7.5778,863700.0],["2020-03-17",7.6987,8.3497,7.6382,8.2289,1067100.0],["2020-03-18",7.8262,8.0947,7.3429,7.7121,1568100.0],["2020-03-19",7.5644,7.9873,7.0946,7.7524,796200.0],["2020-03-20",7.6382,7.7658,7.1147,7.1885,1291000.0],["2020-03-23",7.2154,7.3161,6.6583,6.8194,1146000.0],["2020-03-24",7.108,7.3832,6.9939,7.3429,1045800.0],["2020-03-25",7.3899,7.8799,7.0812,7.5309,1226500.0],["2020-03-26",7.5778,8.0343,7.5778,7.9537,916900.0],["2020-03-27",7.6651,7.9739,7.5107,7.6181,583300.0],["2020-03-30",7.7121,7.853,7.4503,7.8195,555300.0],["2020-03-31",7.7054,7.8463,7.551,7.7658,648900.0],["2020-04-01",7.4369,7.5577,7.2422,7.3899,751700.0],["2020-04-02",7.3563,7.5846,7.1751,7.3765,526300.0],["2020-04-03",7.4168,7.4168,6.9536,7.1483,566700.0],["2020-04-06",7.4235,7.5913,7.3899,7.5309,549300.0],["2020-04-07",7.7389,7.8866,7.4772,7.5443,502700.0],["2020-04-08",7.6248,7.6718,7.4772,7.5443,512500.0],["2020-04-09",7.6987,8.1618,7.6248,8.1416,720300.0],["2020-04-13",8.1081,8.2222,7.4503,7.4906,600700.0],["2020-04-14",7.645,7.7524,7.3094,7.4772,579900.0],["2020-04-15",7.2288,7.2825,6.967,7.0409,671100.0],["2020-04-16",7.0073,7.1617,6.41,6.5106,1558800.0],["2020-04-17",6.6717,7.0879,6.5912,6.7053,1081200.0],["2020-04-20",6.5912,6.9066,6.4838,6.8529,1197600.0],["2020-04-21",6.5509,6.8597,6.3563,6.6046,2250700.0],["2020-04-22",6.6919,7.0677,6.5173,6.8462,5875300.0],["2020-04-23",6.9268,7.249,6.8865,6.967,1808100.0],["2020-04-24",6.967,7.1348,6.7187,6.9335,5243800.0],["2020-04-27",6.9402,7.4235,6.8261,7.2624,1206100.0],["2020-04-28",7.4168,7.6517,7.3295,7.3698,1039000.0],["2020-04-29",7.7054,7.9336,7.4235,7.4637,4146100.0],["2020-04-30",7.2825,7.3496,7.0543,7.1214,1051500.0],["2020-05-01",6.9469,7.0476,6.7456,6.8597,874300.0],["2020-05-04",6.8932,6.9134,6.6851,6.8798,812700.0],["2020-05-05",6.9738,7.0476,6.712,6.806,1329100.0],["2020-05-06",6.8265,6.9222,6.6965,6.847,886900.0],["2020-05-07",6.8949,7.1274,6.8538,7.0796,1468000.0],["2020-05-08",7.1822,7.4353,7.1822,7.4284,1100700.0],["2020-05-11",7.319,7.3669,6.9291,6.977,1181200.0],["2020-05-12",6.977,7.0385,6.6418,6.6555,945400.0],["2020-05-13",6.5939,6.6692,6.1561,6.2451,1324900.0],["2020-05-14",6.0946,6.2314,5.8278,6.204,870400.0],["2020-05-15",6.2109,6.2793,6.0672,6.1767,997700.0],["2020-05-18",6.4298,6.7718,6.2998,6.7102,924900.0],["2020-05-19",6.6828,6.6828,6.334,6.334,700200.0],["2020-05-20",6.4298,6.6965,6.4161,6.6418,724800.0],["2020-05-21",6.5939,6.7034,6.5666,6.5939,432200.0],["2020-05-22",6.6281,6.6418,6.4776,6.6008,462200.0],["2020-05-26",6.8949,7.0248,6.8607,6.9017,793100.0],["2020-05-27",7.0796,7.3737,7.0248,7.3395,793100.0],["2020-05-28",7.4489,7.4489,7.0385,7.0864,613200.0],["2020-05-29",6.9838,6.9838,6.7376,6.8128,547300.0],["2020-06-01",6.8402,6.9838,6.7444,6.7512,624300.0],["2020-06-02",6.8196,6.9154,6.6623,6.717,559700.0],["2020-06-03",6.8538,7.2437,6.8538,7.0727,661700.0],["2020-06-04",7.0317,7.2027,6.9222,7.2027,506000.0],["2020-06-05",7.3874,7.6268,7.3327,7.4831,986900.0],["2020-06-08",7.6405,7.7909,7.5242,7.7089,746900.0],["2020-06-09",7.5173,7.7841,7.4011,7.6473,557400.0],["2020-06-10",7.6131,7.6131,7.2027,7.2164,490100.0],["2020-06-11",6.8744,6.9154,6.6828,6.7376,832900.0],["2020-06-12",7.0317,7.0522,6.6965,6.9222,728900.0],["2020-06-15",6.6965,7.2095,6.6555,7.0112,1273800.0],["2020-06-16",7.2711,7.4284,7.1274,7.2232,937800.0],["2020-06-17",7.2095,7.2506,6.9633,6.9838,740300.0],["2020-06-18",6.8744,7.1753,6.847,7.0385,788100.0],["2020-06-19",7.189,7.189,6.9701,7.0454,3357300.0],["2020-06-22",6.9359,6.977,6.847,6.9359,768200.0],["2020-06-23",7.059,7.1548,6.8744,6.8949,592800.0],["2020-06-24",6.8402,6.8675,6.5255,6.5802,649500.0],["2020-06-25",6.546,6.7786,6.4708,6.7649,571800.0],["2020-06-26",6.635,6.8333,6.3956,6.4776,1268700.0],["2020-06-29",6.5734,6.9017,6.5255,6.847,587100.0],["2020-06-30",6.7991,7.059,6.7991,6.9975,529200.0],["2020-07-01",6.9906,7.1206,6.6418,6.6623,399900.0],["2020-07-02",6.8402,6.9154,6.6144,6.6418,418000.0],["2020-07-06",6.8128,6.888,6.6076,6.6486,481100.0],["2020-07-07",6.5324,6.5529,6.4298,6.4571,709100.0],["2020-07-08",6.4571,6.4982,6.2998,6.4434,616800.0],["2020-07-09",6.4366,6.4571,6.1561,6.163,754400.0],["2020-07-10",6.2245,6.505,6.2245,6.4913,775100.0],["2020-07-13",6.505,6.6897,6.4298,6.5597,724800.0],["2020-07-14",6.5597,6.635,6.4708,6.5529,684400.0],["2020-07-15",6.7239,6.9359,6.717,6.8607,662600.0],["2020-07-16",6.7786,6.9222,6.7444,6.8607,461400.0],["2020-07-17",6.8607,6.9086,6.717,6.7239,787000.0],["2020-07-20",6.6897,6.7376,6.5734,6.5871,509600.0],["2020-07-21",6.6555,6.9838,6.6213,6.9564,838200.0],["2020-07-22",6.8812,6.9154,6.6897,6.7376,436600.0],["2020-07-23",6.7239,6.9222,6.7239,6.9086,631700.0],["2020-07-24",6.9154,6.977,6.7649,6.7923,439300.0],["2020-07-27",6.7376,6.7376,6.546,6.635,626500.0],["2020-07-28",6.6486,6.7923,6.3956,6.6623,522900.0],["2020-07-29",6.7102,6.7649,6.5529,6.7581,438700.0],["2020-07-30",6.6692,6.7444,6.546,6.6623,382600.0],["2020-07-31",6.6555,6.7444,6.5187,6.7376,1067500.0],["2020-08-03",6.7854,6.806,6.6965,6.717,676100.0],["2020-08-04",6.7376,6.7718,6.5666,6.7581,765200.0],["2020-08-05",6.786,7.0022,6.6883,6.9534,1213500.0],["2020-08-06",6.9115,7.0161,6.8627,6.9464,575900.0],["2020-08-07",6.8766,7.1765,6.8557,7.1626,613000.0],["2020-08-10",7.2114,7.3509,7.1626,7.2254,484900.0],["2020-08-11",7.3648,7.4764,7.2254,7.2602,635900.0],["2020-08-12",7.4137,7.4764,7.1486,7.2742,466700.0],["2020-08-13",7.2114,7.33,7.0859,7.1486,325600.0],["2020-08-14",7.1905,7.3927,7.051,7.2951,698000.0],["2020-08-17",7.2463,7.2533,7.0859,7.2114,510200.0],["2020-08-18",7.2184,7.2184,6.9813,6.9952,418900.0],["2020-08-19",6.9813,7.0928,6.9394,6.9813,405100.0],["2020-08-20",6.8976,7.0022,6.8487,6.8836,326700.0],["2020-08-21",6.8627,6.9394,6.8139,6.9255,635500.0],["2020-08-24",7.0371,7.1905,6.9115,7.1765,413100.0],["2020-08-25",7.1835,7.2811,7.0789,7.1138,368400.0],["2020-08-26",7.0928,7.1068,6.9394,6.9743,447800.0],["2020-08-27",7.0092,7.1556,6.9464,7.0719,458800.0],["2020-08-28",7.1556,7.1556,6.9952,7.051,395000.0],["2020-08-31",7.044,7.0789,6.9743,7.051,593700.0],["2020-09-01",7.0161,7.0789,6.9464,7.044,353400.0],["2020-09-02",7.0161,7.1417,6.9952,7.0998,362900.0],["2020-09-03",7.1486,7.2812,7.0649,7.1277,528200.0],["2020-09-04",7.2812,7.323,7.0719,7.1765,434500.0],["2020-09-08",7.1277,7.2184,6.9743,7.1207,751000.0],["2020-09-09",7.1626,7.323,7.044,7.0649,455500.0],["2020-09-10",7.0789,7.1417,6.9603,6.9882,546300.0],["2020-09-11",6.9464,7.0092,6.9045,6.9534,531800.0],["2020-09-14",6.9882,7.2393,6.9324,7.1765,507800.0],["2020-09-15",7.2044,7.2184,7.1068,7.1207,389400.0],["2020-09-16",7.0998,7.1835,7.0092,7.0649,806400.0],["2020-09-17",7.0022,7.1207,7.0022,7.058,615800.0],["2020-09-18",7.0928,7.0998,6.8348,6.9394,2939800.0],["2020-09-21",6.8348,6.8418,6.5,6.521,1126800.0],["2020-09-22",6.5419,6.6604,6.3745,6.4094,578400.0],["2020-09-23",6.4094,6.521,6.2071,6.2071,652100.0],["2020-09-24",6.228,6.4303,6.1653,6.3117,836800.0],["2020-09-25",6.2559,6.4024,6.235,6.3536,523500.0],["2020-09-28",6.4512,6.6325,6.4442,6.5489,717800.0],["2020-09-29",6.5489,6.5628,6.3257,6.4373,476900.0],["2020-09-30",6.4721,6.5419,6.3396,6.4163,732600.0],["2020-10-01",6.4373,6.4931,6.3257,6.4861,419500.0],["2020-10-02",6.3605,6.6883,6.3536,6.6395,672300.0],["2020-10-05",6.6953,6.8487,6.6604,6.8069,460600.0],["2020-10-06",6.8906,7.051,6.8139,6.8139,787500.0],["2020-10-07",6.8557,7.0231,6.8557,6.9882,688400.0],["2020-10-08",7.065,7.1277,6.9882,7.0998,419300.0],["2020-10-09",7.1905,7.2114,7.0022,7.0161,459600.0],["2020-10-12",6.9813,7.2463,6.9813,7.2184,584700.0],["2020-10-13",7.2184,7.2184,6.9603,6.9673,535600.0],["2020-10-14",6.9673,7.0719,6.9324,6.9603,323200.0],["2020-10-15",6.8487,7.1347,6.8487,7.1068,485500.0],["2020-10-16",7.0998,7.1765,6.9743,7.1417,503900.0],["2020-10-19",7.1835,7.2254,7.0301,7.058,332000.0],["2020-10-20",7.1417,7.2323,7.1138,7.1556,410200.0],["2020-10-21",7.1556,7.2254,7.1207,7.1905,287600.0],["2020-10-22",7.2672,7.3927,7.1975,7.3579,557100.0],["2020-10-23",7.3718,7.5043,7.316,7.3718,467300.0],["2020-10-26",7.323,7.4206,7.1835,7.4137,532000.0],["2020-10-27",7.5531,7.5531,7.323,7.323,470700.0],["2020-10-28",7.1905,7.3718,7.1835,7.2672,474900.0],["2020-10-29",7.2254,7.3927,7.1068,7.3509,617000.0],["2020-10-30",7.33,7.4974,7.33,7.4416,527300.0],["2020-11-02",7.4904,7.6508,7.4206,7.6229,500100.0],["2020-11-03",7.7763,7.8461,7.7066,7.7763,511600.0],["2020-11-04",7.6344,7.6344,7.2229,7.2442,437200.0],["2020-11-05",7.2442,7.5777,7.23,7.5067,516300.0],["2020-11-06",7.5918,7.606,7.2442,7.2939,455200.0],["2020-11-09",7.8615,8.5497,7.8047,8.3297,1020600.0],["2020-11-10",8.4362,8.72,8.3297,8.5781,824400.0],["2020-11-11",8.5923,8.5923,8.1878,8.2943,453300.0],["2020-11-12",8.1807,8.2872,8.0459,8.1807,612900.0],["2020-11-13",8.2233,8.3581,8.1949,8.3014,350400.0],["2020-11-16",8.6774,8.798,8.5071,8.7909,802700.0],["2020-11-17",8.6845,8.7129,8.5,8.6136,597200.0],["2020-11-18",8.6774,8.6774,8.4291,8.4291,434100.0],["2020-11-19",8.3936,8.4149,8.202,8.351,475000.0],["2020-11-20",8.2091,8.4858,8.202,8.4717,771900.0],["2020-11-23",8.5923,8.6419,8.4717,8.5213,658400.0],["2020-11-24",8.6348,8.9683,8.6277,8.8903,606300.0],["2020-11-25",8.7838,8.8903,8.6774,8.7767,426100.0],["2020-11-27",8.7626,8.798,8.5,8.6136,243800.0],["2020-11-30",8.5284,8.6065,8.3723,8.3936,696000.0],["2020-12-01",8.5071,8.6561,8.422,8.4787,421300.0],["2020-12-02",8.422,8.6632,8.422,8.6065,533200.0],["2020-12-03",8.6207,8.7342,8.5213,8.6277,355300.0],["2020-12-04",8.8477,8.8761,8.7271,8.8761,605100.0],["2020-12-07",8.8193,8.8903,8.6987,8.8335,402400.0],["2020-12-08",8.7697,8.9045,8.7626,8.8903,442700.0],["2020-12-09",8.9612,9.0535,8.8619,8.8903,543600.0],["2020-12-10",8.8264,8.8264,8.7484,8.8051,306600.0],["2020-12-11",8.649,8.8477,8.6419,8.7909,428000.0],["2020-12-14",8.8548,8.8903,8.6774,8.6845,600200.0],["2020-12-15",8.8122,8.8974,8.6561,8.8264,612600.0],["2020-12-16",8.869,8.869,8.7767,8.7767,423200.0],["2020-12-17",8.7697,8.798,8.6136,8.7626,481700.0],["2020-12-18",8.7697,8.8974,8.6348,8.6987,2075300.0],["2020-12-21",8.6774,8.7697,8.5923,8.6987,568500.0],["2020-12-22",8.6845,8.7767,8.6065,8.7342,592200.0],["2020-12-23",8.7413,8.947,8.7413,8.9116,429400.0],["2020-12-24",8.9399,8.9612,8.798,8.9045,249300.0],["2020-12-28",8.9541,9.1173,8.8832,9.0818,605900.0],["2020-12-29",9.0677,9.1102,8.8548,8.8761,382100.0],["2020-12-30",8.8761,9.0038,8.798,8.947,320400.0],["2020-12-31",8.9541,9.0606,8.9045,9.0393,396100.0],["2021-01-04",9.0606,9.0889,8.8122,8.9825,766500.0],["2021-01-05",8.9541,9.096,8.9328,8.9967,727800.0],["2021-01-06",9.3231,9.7843,9.2237,9.7133,1128400.0],["2021-01-07",9.9545,10.0184,9.7275,9.912,665700.0],["2021-01-08",10.0681,10.1177,9.7062,9.8339,707500.0],["2021-01-11",9.7275,9.9475,9.6849,9.9333,508600.0],["2021-01-12",9.9758,10.1106,9.8694,10.0326,476900.0],["2021-01-13",10.0113,10.0113,9.8126,9.8197,610600.0],["2021-01-14",9.9191,10.0113,9.8623,9.9191,609500.0],["2021-01-15",9.8268,9.8623,9.692,9.8268,662500.0],["2021-01-19",9.8978,9.8978,9.7346,9.8552,657200.0],["2021-01-20",9.841,9.841,9.6778,9.8055,560500.0],["2021-01-21",9.8623,9.8623,9.6424,9.7559,531700.0],["2021-01-22",9.6707,9.8552,9.5501,9.8339,596800.0],["2021-01-25",9.7559,9.8339,9.4934,9.6636,720500.0],["2021-01-26",9.8694,9.8694,9.4863,9.5076,526600.0],["2021-01-27",9.4366,9.4863,9.1315,9.1954,856200.0],["2021-01-28",9.3444,9.3444,9.2025,9.2734,737300.0],["2021-01-29",9.2947,9.4295,9.0393,9.0464,1447900.0],["2021-02-01",9.0818,9.2947,8.9967,9.2521,606200.0],["2021-02-02",9.3231,9.4366,9.2308,9.3586,654700.0],["2021-02-03",9.3298,9.4377,9.2578,9.3945,891600.0],["2021-02-04",9.4521,9.6753,9.4305,9.6033,729200.0],["2021-02-05",9.6033,9.7185,9.4233,9.4809,568100.0],["2021-02-08",9.5097,9.6537,9.4449,9.6465,440600.0],["2021-02-09",9.6465,9.8985,9.5241,9.8985,674100.0],["2021-02-10",9.9705,9.9777,9.7689,9.7905,579900.0],["2021-02-11",9.7833,9.8697,9.6033,9.6753,612000.0],["2021-02-12",9.6753,9.8049,9.6033,9.7545,305800.0],["2021-02-16",9.8985,9.9777,9.7545,9.8985,543700.0],["2021-02-17",9.8625,9.9561,9.8193,9.8697,509800.0],["2021-02-18",9.8553,9.9921,9.7905,9.9129,537700.0],["2021-02-19",9.9273,10.0424,9.9057,10.0136,596800.0],["2021-02-22",10.0065,10.2656,10.0065,10.208,713300.0],["2021-02-23",10.2512,10.4888,10.2296,10.3232,864900.0],["2021-02-24",10.3592,10.532,10.3448,10.4168,754600.0],["2021-02-25",10.4384,10.496,10.208,10.2584,511000.0],["2021-02-26",10.208,10.3088,10.0424,10.1648,868100.0],["2021-03-01",10.2728,10.3808,10.2224,10.3088,547700.0],["2021-03-02",10.2368,10.3448,10.2152,10.244,421700.0],["2021-03-03",10.3088,10.6328,10.3088,10.3736,595700.0],["2021-03-04",10.4168,10.6112,10.244,10.4096,839100.0],["2021-03-05",10.6184,10.7767,10.5608,10.7551,1210000.0],["2021-03-08",10.8559,11.1439,10.7983,11.0791,943400.0],["2021-03-09",10.9855,10.9855,10.7047,10.7983,675200.0],["2021-03-10",10.8631,11.0359,10.7767,10.9855,775300.0],["2021-03-11",10.9423,11.0287,10.8487,10.9279,547100.0],["2021-03-12",10.9999,11.1367,10.9351,11.0359,557000.0],["2021-03-15",11.0359,11.0359,10.8055,10.9063,950400.0],["2021-03-16",10.8199,10.8559,10.64,10.8343,812000.0],["2021-03-17",10.8631,10.9783,10.7407,10.8343,633900.0],["2021-03-18",10.8847,11.1295,10.7623,10.8199,640300.0],["2021-03-19",10.6472,10.7983,10.4816,10.7335,3537300.0],["2021-03-22",10.7047,10.7047,10.4456,10.5464,550300.0],["2021-03-23",10.4672,10.568,10.3232,10.3736,533600.0],["2021-03-24",10.4816,10.7479,10.352,10.3592,594700.0],["2021-03-25",10.3592,10.5608,10.2368,10.5032,404800.0],["2021-03-26",10.64,10.6975,10.5608,10.6687,462300.0],["2021-03-29",10.568,10.64,10.352,10.4384,1093300.0],["2021-03-30",10.5248,10.6615,10.5104,10.5608,561500.0],["2021-03-31",10.5392,10.5824,10.3592,10.4024,755700.0],["2021-04-01",10.3736,10.4816,10.2944,10.46,379100.0],["2021-04-05",10.5824,10.6256,10.3664,10.4744,502700.0],["2021-04-06",10.4816,10.532,10.3664,10.424,354700.0],["2021-04-07",10.4816,10.496,10.316,10.3808,431300.0],["2021-04-08",10.3736,10.4024,10.2008,10.3736,376700.0],["2021-04-09",10.4528,10.5176,10.3664,10.4744,429700.0],["2021-04-12",10.5176,10.5464,10.4528,10.4744,359400.0],["2021-04-13",10.4096,10.4096,10.136,10.1936,688300.0],["2021-04-14",10.1648,10.3376,10.1432,10.316,739400.0],["2021-04-15",10.136,10.3304,10.1072,10.2512,434200.0],["2021-04-16",10.316,10.3952,10.2008,10.2728,293200.0],["2021-04-19",10.2872,10.352,10.1648,10.316,511600.0],["2021-04-20",10.2296,10.2296,9.9921,10.0352,586300.0],["2021-04-21",10.0209,10.172,9.9921,10.1576,367100.0],["2021-04-22",10.1648,10.1936,10.0064,10.0064,401000.0],["2021-04-23",9.9705,10.2512,9.9705,10.1792,523700.0],["2021-04-26",10.2944,10.424,10.2008,10.208,438400.0],["2021-04-27",10.2008,10.2872,10.1,10.2152,447300.0],["2021-04-28",10.2584,10.3016,10.1504,10.1936,374600.0],["2021-04-29",10.2152,10.3664,10.208,10.2512,374600.0],["2021-04-30",10.2224,10.244,10.1,10.1072,619100.0],["2021-05-03",10.1648,10.3016,10.1648,10.2368,1055700.0],["2021-05-04",10.1864,10.2656,10.0784,10.2512,682400.0],["2021-05-05",10.2366,10.295,10.1198,10.2585,579100.0],["2021-05-06",10.2804,10.3169,10.149,10.3096,546900.0],["2021-05-07",10.2001,10.3242,10.149,10.2804,430900.0],["2021-05-10",10.2804,10.3753,10.1417,10.149,687700.0],["2021-05-11",10.076,10.1709,10.0322,10.0833,431800.0],["2021-05-12",10.295,10.295,9.9007,9.908,398500.0],["2021-05-13",9.8934,10.3826,9.8642,10.3242,849300.0],["2021-05-14",10.4045,10.4045,10.2658,10.3826,514300.0],["2021-05-17",10.4045,10.5433,10.2877,10.536,821000.0],["2021-05-18",10.5287,10.5725,10.3534,10.3534,450200.0],["2021-05-19",10.2658,10.4045,10.1052,10.4045,623000.0],["2021-05-20",10.3826,10.4045,10.2366,10.3534,480000.0],["2021-05-21",10.4045,10.4922,10.3242,10.4484,1399200.0],["2021-05-24",10.5141,10.5287,10.2439,10.295,393100.0],["2021-05-25",10.2877,10.3753,9.9884,9.9884,592100.0],["2021-05-26",9.9884,10.1417,9.9738,10.1344,469400.0],["2021-05-27",10.2585,10.3753,10.2366,10.295,397200.0],["2021-05-28",10.3023,10.3461,10.2001,10.3388,325000.0],["2021-06-01",10.4045,10.4995,10.3242,10.4776,802400.0],["2021-06-02",10.6163,10.6163,10.2439,10.2804,720400.0],["2021-06-03",10.3169,10.3826,10.222,10.3534,471400.0],["2021-06-04",10.3461,10.4484,10.3169,10.4191,395100.0],["2021-06-07",10.4776,10.5141,10.3972,10.4264,594600.0],["2021-06-08",10.4045,10.5579,10.3461,10.5214,373100.0],["2021-06-09",10.4411,10.463,10.3315,10.3388,377500.0],["2021-06-10",10.3972,10.4337,10.2731,10.2804,282600.0],["2021-06-11",10.3023,10.3607,10.2877,10.3242,221100.0],["2021-06-14",10.3461,10.4191,10.3023,10.3899,640600.0],["2021-06-15",10.3899,10.5287,10.3534,10.4557,428200.0],["2021-06-16",10.4118,10.6017,10.3607,10.5287,432000.0],["2021-06-17",10.5871,10.6163,10.1928,10.2147,718000.0],["2021-06-18",10.0614,10.149,9.835,9.8423,1501500.0],["2021-06-21",9.9226,10.1636,9.9226,10.076,406600.0],["2021-06-22",10.0906,10.1344,9.9519,10.076,336700.0],["2021-06-23",10.1125,10.1417,9.9519,9.9738,709900.0],["2021-06-24",10.0395,10.1563,9.9446,10.1271,303300.0],["2021-06-25",10.1125,10.2001,9.9446,9.9738,1218500.0],["2021-06-28",9.9811,10.0103,9.8204,9.8715,740300.0],["2021-06-29",10.1636,10.1636,9.9299,9.9519,557000.0],["2021-06-30",9.8861,10.0176,9.8715,9.9592,478800.0],["2021-07-01",10.0176,10.1344,9.9884,10.0541,405600.0],["2021-07-02",10.0541,10.0614,9.9373,9.9884,535400.0],["2021-07-06",9.9226,9.9372,9.7109,9.8788,792400.0],["2021-07-07",9.8204,9.9592,9.7985,9.8715,673900.0],["2021-07-08",9.7401,9.8569,9.6525,9.7474,799500.0],["2021-07-09",9.9007,9.9665,9.8423,9.8934,543800.0],["2021-07-12",9.8204,10.0833,9.7474,10.0468,709400.0],["2021-07-13",10.003,10.0103,9.8204,9.8423,494300.0],["2021-07-14",9.8423,9.93,9.8131,9.8861,435500.0],["2021-07-15",9.8204,10.0176,9.7912,9.9884,339400.0],["2021-07-16",10.0541,10.0541,9.8496,9.8861,444700.0],["2021-07-19",9.7401,9.8642,9.6306,9.6963,859500.0],["2021-07-20",9.7109,10.0614,9.7036,9.8423,738600.0],["2021-07-21",9.9007,10.0103,9.8496,9.8715,346400.0],["2021-07-22",9.8423,9.8569,9.7182,9.7766,559000.0],["2021-07-23",9.8277,9.908,9.7985,9.8277,507300.0],["2021-07-26",9.7985,9.9665,9.7985,9.8642,615300.0],["2021-07-27",9.3458,9.5649,9.2728,9.4919,1101100.0],["2021-07-28",9.5503,9.7474,9.3896,9.6671,788700.0],["2021-07-29",9.7474,9.8131,9.6963,9.7401,562800.0],["2021-07-30",9.7474,9.8569,9.7036,9.7182,573200.0],["2021-08-02",9.7474,9.835,9.5649,9.5941,740700.0],["2021-08-03",9.6087,9.6817,9.4992,9.6744,911000.0],["2021-08-04",9.6225,9.6447,9.5039,9.541,586800.0],["2021-08-05",9.5558,9.6299,9.5187,9.6151,442200.0],["2021-08-06",9.7115,9.8449,9.6818,9.7708,494100.0],["2021-08-09",9.7782,9.8078,9.6892,9.7115,297200.0],["2021-08-10",9.7189,9.8227,9.6447,9.8004,330500.0],["2021-08-11",9.793,9.9116,9.7263,9.9116,502300.0],["2021-08-12",9.9265,9.9709,9.8671,9.8894,574000.0],["2021-08-13",9.9265,9.9265,9.8449,9.8746,527700.0],["2021-08-16",9.8597,9.9265,9.7782,9.882,576300.0],["2021-08-17",9.8153,9.8597,9.7337,9.8004,440900.0],["2021-08-18",9.7856,9.8523,9.6892,9.7041,378100.0],["2021-08-19",9.6447,9.7189,9.5484,9.6151,491900.0],["2021-08-20",9.578,9.7411,9.541,9.7115,1165500.0],["2021-08-23",9.7337,9.7856,9.6966,9.7634,322100.0],["2021-08-24",9.7634,9.793,9.6892,9.6966,408300.0],["2021-08-25",9.7041,9.8004,9.667,9.6744,428000.0],["2021-08-26",9.7189,9.7485,9.5929,9.6003,412600.0],["2021-08-27",9.6373,9.8004,9.6225,9.7559,573600.0],["2021-08-30",9.7856,9.8004,9.5706,9.5854,323300.0],["2021-08-31",9.6077,9.6966,9.5706,9.6522,365800.0],["2021-09-01",9.6596,9.667,9.5484,9.6003,311700.0],["2021-09-02",9.5929,9.6744,9.5484,9.5558,393000.0],["2021-09-03",9.5632,9.5706,9.4298,9.4446,490700.0],["2021-09-07",9.452,9.5484,9.4001,9.4075,418600.0],["2021-09-08",9.3853,9.4372,9.2889,9.3334,424100.0],["2021-09-09",9.2963,9.4742,9.2963,9.3705,654700.0],["2021-09-10",9.3705,9.4446,9.326,9.363,717700.0],["2021-09-13",9.452,9.5261,9.4075,9.4742,647400.0],["2021-09-14",9.5113,9.5187,9.3705,9.4149,602900.0],["2021-09-15",9.4446,9.5113,9.3779,9.4075,507800.0],["2021-09-16",9.5187,9.5187,9.2963,9.326,555200.0],["2021-09-17",9.326,9.5039,9.3111,9.4891,2407400.0],["2021-09-20",9.3186,9.3186,9.1703,9.2667,1020200.0],["2021-09-21",9.2667,9.3482,9.2074,9.2148,636200.0],["2021-09-22",9.2741,9.4223,9.2741,9.3186,613900.0],["2021-09-23",9.363,9.6003,9.3334,9.4965,455600.0],["2021-09-24",9.5039,9.667,9.4965,9.5929,491600.0],["2021-09-27",9.6522,9.9487,9.6373,9.8523,803900.0],["2021-09-28",9.9042,9.9635,9.7856,9.8153,714800.0],["2021-09-29",9.8227,9.9783,9.7634,9.9339,624800.0],["2021-09-30",9.9709,10.008,9.8153,9.8449,819000.0],["2021-10-01",9.8894,10.0747,9.8375,9.9932,810700.0],["2021-10-04",10.0154,10.1044,9.9783,10.0525,634700.0],["2021-10-05",10.0747,10.1118,9.9858,10.0525,718200.0],["2021-10-06",10.0377,10.0747,9.9116,10.0673,545700.0],["2021-10-07",10.1414,10.2156,10.0895,10.1933,445000.0],["2021-10-08",10.2156,10.3342,10.1933,10.3045,388700.0],["2021-10-11",10.3638,10.438,10.2897,10.2971,379100.0],["2021-10-12",10.2675,10.349,10.2082,10.3268,420000.0],["2021-10-13",10.3194,10.3194,10.1563,10.2601,447200.0],["2021-10-14",10.3416,10.3638,10.2823,10.3638,334700.0],["2021-10-15",10.4899,10.5121,10.2971,10.3119,661900.0],["2021-10-18",10.3119,10.3787,10.223,10.2378,388700.0],["2021-10-19",10.2452,10.3119,10.1785,10.2304,358900.0],["2021-10-20",10.223,10.3935,10.2156,10.3935,443200.0],["2021-10-21",10.4009,10.4009,10.2675,10.3638,642200.0],["2021-10-22",10.3564,10.4528,10.3045,10.4454,370300.0],["2021-10-25",10.5195,10.6085,10.4306,10.6085,826400.0],["2021-10-26",10.6752,10.69,10.4825,10.5714,642700.0],["2021-10-27",10.5343,10.5343,10.3713,10.3935,773400.0],["2021-10-28",10.4157,10.5195,10.2526,10.2971,548500.0],["2021-10-29",10.2971,10.3638,10.2007,10.2304,467900.0],["2021-11-01",10.3045,10.5418,10.2749,10.5418,459100.0],["2021-11-02",10.564,10.5862,10.4231,10.4231,371900.0],["2021-11-03",10.4083,10.6752,10.3638,10.6159,553700.0],["2021-11-04",10.6159,10.6986,10.3452,10.443,654200.0],["2021-11-05",10.5257,10.7287,10.5182,10.6836,478100.0],["2021-11-08",10.5182,10.7587,10.5182,10.6911,376000.0],["2021-11-09",10.6685,10.7136,10.5633,10.6535,445900.0],["2021-11-10",10.6685,10.7362,10.646,10.7211,345600.0],["2021-11-11",10.7212,10.864,10.6836,10.8414,504100.0],["2021-11-12",10.849,10.8715,10.6685,10.6986,370800.0],["2021-11-15",10.9016,10.9016,10.7212,10.7813,570000.0],["2021-11-16",10.7888,10.8339,10.646,10.6685,491100.0],["2021-11-17",10.6385,10.646,10.4204,10.5106,468600.0],["2021-11-18",10.4806,10.5858,10.4505,10.4806,462100.0],["2021-11-19",10.4129,10.4505,10.3227,10.4204,401700.0],["2021-11-22",10.4806,10.6986,10.4806,10.5783,371600.0],["2021-11-23",10.6384,10.6836,10.5933,10.646,333300.0],["2021-11-24",10.6009,10.661,10.5783,10.6084,206500.0],["2021-11-26",10.3076,10.3828,9.9844,10.1122,516300.0],["2021-11-29",10.2776,10.2776,9.9994,10.0144,597200.0],["2021-11-30",9.9468,10.0821,9.8565,9.9844,680200.0],["2021-12-01",10.1723,10.3452,9.9167,9.9242,633500.0],["2021-12-02",10.0219,10.3903,9.9693,10.3678,970800.0],["2021-12-03",10.6009,10.676,10.4355,10.473,1150600.0],["2021-12-06",10.6234,10.7888,10.5332,10.6384,701900.0],["2021-12-07",10.6911,10.6911,10.3903,10.4204,615100.0],["2021-12-08",10.443,10.4956,10.3452,10.4054,459800.0],["2021-12-09",10.3678,10.3828,10.2475,10.255,428600.0],["2021-12-10",10.3377,10.3377,10.2249,10.3076,378700.0],["2021-12-13",10.3152,10.3678,10.1949,10.3001,572300.0],["2021-12-14",10.3302,10.5106,10.3076,10.3527,802100.0],["2021-12-15",10.3828,10.4204,10.1498,10.1723,1635700.0],["2021-12-16",10.2625,10.5031,10.2475,10.3753,694700.0],["2021-12-17",10.4881,10.4881,10.1122,10.3527,3600600.0],["2021-12-20",10.24,10.3302,9.9994,10.1798,827000.0],["2021-12-21",10.2174,10.4655,10.2174,10.3227,470900.0],["2021-12-22",10.3152,10.4279,10.2776,10.4204,403600.0],["2021-12-23",10.4881,10.5933,10.473,10.5257,284400.0],["2021-12-27",10.5182,10.6309,10.443,10.6234,415500.0],["2021-12-28",10.6159,10.7136,10.5783,10.6309,406000.0],["2021-12-29",10.6384,10.661,10.5633,10.646,310500.0],["2021-12-30",10.6384,10.7136,10.5783,10.6384,494300.0],["2021-12-31",10.6535,10.6836,10.5708,10.646,368800.0],["2022-01-03",10.6535,10.8339,10.646,10.7136,633600.0],["2022-01-04",10.8414,10.9467,10.7813,10.8264,716400.0],["2022-01-05",10.9392,10.9918,10.7738,10.7888,670700.0],["2022-01-06",10.9016,11.052,10.864,11.0369,949000.0],["2022-01-07",11.0745,11.1121,10.9542,11.067,909500.0],["2022-01-10",11.1121,11.1347,11.0068,11.067,1246100.0],["2022-01-11",11.0896,11.1121,10.9091,11.0896,713400.0],["2022-01-12",11.1422,11.1722,10.9993,11.1347,560400.0],["2022-01-13",11.1647,11.2399,11.1271,11.1572,782900.0],["2022-01-14",11.0895,11.3076,11.0219,11.285,837900.0],["2022-01-18",11.3377,11.3903,11.2098,11.2324,589800.0],["2022-01-19",11.2625,11.2775,10.9993,11.0144,512100.0],["2022-01-20",10.9918,11.082,10.8039,10.8114,574600.0],["2022-01-21",10.7212,10.9693,10.7061,10.7362,866700.0],["2022-01-24",10.4806,10.879,10.4806,10.8339,1250700.0],["2022-01-25",10.8339,11.0144,10.6234,10.9693,1111100.0],["2022-01-26",11.0219,11.0745,10.6234,10.7663,1057500.0],["2022-01-27",10.7963,10.9542,10.443,10.5407,1015100.0],["2022-01-28",10.5407,10.5933,10.2776,10.5407,935100.0],["2022-01-31",10.5257,10.661,10.3753,10.6084,2573700.0],["2022-02-01",10.5858,10.6234,10.4355,10.5933,1172500.0],["2022-02-02",10.5857,10.6162,10.4561,10.5247,996700.0],["2022-02-03",10.5476,10.6315,10.5018,10.5552,710500.0],["2022-02-04",10.6391,10.662,10.5018,10.6238,678700.0],["2022-02-07",10.6391,10.662,10.5552,10.6467,645700.0],["2022-02-08",10.6849,10.8679,10.6849,10.8526,656400.0],["2022-02-09",10.8755,10.8755,10.6086,10.6315,607400.0],["2022-02-10",10.6544,10.7611,10.5857,10.6696,900000.0],["2022-02-11",10.6696,10.8908,10.6391,10.8145,1008600.0],["2022-02-14",10.9137,10.9442,10.6849,10.723,1132800.0],["2022-02-15",10.8908,10.906,10.7764,10.8374,599400.0],["2022-02-16",10.784,10.8984,10.784,10.8755,549300.0],["2022-02-17",10.7993,10.8221,10.6467,10.6544,839400.0],["2022-02-18",10.6391,10.8908,10.6391,10.8755,1001600.0],["2022-02-22",10.8374,10.8831,10.7535,10.7916,846200.0],["2022-02-23",10.8374,10.8984,10.6391,10.662,756600.0],["2022-02-24",10.4103,10.5018,10.2044,10.4713,844800.0],["2022-02-25",10.4866,10.7764,10.4866,10.7001,1379600.0],["2022-02-28",10.6162,10.7459,10.5628,10.7382,2355200.0],["2022-03-01",10.7382,10.784,10.2883,10.3722,1326300.0],["2022-03-02",10.4103,10.6772,10.3874,10.6238,689200.0],["2022-03-03",10.662,10.7916,10.5933,10.7764,756400.0],["2022-03-04",10.6849,10.6849,10.4942,10.5705,908200.0],["2022-03-07",10.5018,10.5933,10.4332,10.4561,745700.0],["2022-03-08",10.5476,10.6544,10.4484,10.4484,796200.0],["2022-03-09",10.6391,10.7001,10.5094,10.5247,595000.0],["2022-03-10",10.4408,10.5781,10.4332,10.5628,468900.0],["2022-03-11",10.6467,10.784,10.601,10.6849,717400.0],["2022-03-14",10.8298,11.0281,10.784,10.8526,1100700.0],["2022-03-15",10.8679,10.967,10.6544,10.7459,769500.0],["2022-03-16",10.7993,10.9442,10.7764,10.906,1048400.0],["2022-03-17",10.7916,10.8526,10.6696,10.6696,999500.0],["2022-03-18",10.662,10.723,10.4179,10.5247,7275400.0],["2022-03-21",10.5476,10.6772,10.4408,10.5247,1101900.0],["2022-03-22",10.6391,10.7154,10.4942,10.5628,731700.0],["2022-03-23",10.5094,10.5552,10.1663,10.1663,1204700.0],["2022-03-24",10.3112,10.3417,10.1281,10.334,821200.0],["2022-03-25",10.3188,10.5705,10.2959,10.5247,692800.0],["2022-03-28",10.5552,10.5552,10.395,10.5476,759500.0],["2022-03-29",10.5933,10.7154,10.5476,10.7154,888300.0],["2022-03-30",10.7077,10.7459,10.3722,10.4256,766000.0],["2022-03-31",10.4256,10.5323,10.2578,10.3035,671100.0],["2022-04-01",10.3874,10.4179,10.2349,10.3035,854800.0],["2022-04-04",10.273,10.2806,10.1129,10.2578,686600.0],["2022-04-05",10.2349,10.3569,10.0976,10.1434,1087600.0],["2022-04-06",10.1434,10.1968,10.0595,10.0671,909100.0],["2022-04-07",10.1815,10.1815,9.9298,10.0061,984500.0],["2022-04-08",10.0671,10.1281,9.9146,9.9451,794200.0],["2022-04-11",10.1434,10.212,9.9451,9.9527,1226300.0],["2022-04-12",9.9375,10.0442,9.8764,9.9069,812500.0],["2022-04-13",9.8307,10.0824,9.762,10.0595,792700.0],["2022-04-14",10.0518,10.1281,9.9527,9.9908,696300.0],["2022-04-18",9.9908,10.029,9.9298,9.9603,766900.0],["2022-04-19",10.0442,10.2273,10.0213,10.1891,914500.0],["2022-04-20",10.212,10.3493,10.212,10.2654,644200.0],["2022-04-21",10.2883,10.3417,10.2273,10.273,677500.0],["2022-04-22",10.2578,10.273,10.0976,10.1129,846200.0],["2022-04-25",10.0137,10.1052,9.8002,9.9527,1012000.0],["2022-04-26",9.8688,9.9908,9.7315,9.8002,998200.0],["2022-04-27",9.7773,9.8536,9.7087,9.7239,907800.0],["2022-04-28",9.8002,9.8383,9.6858,9.7925,544500.0],["2022-04-29",9.7544,9.8002,9.64,9.6705,1275600.0],["2022-05-02",9.7544,9.8078,9.4722,9.579,1195000.0],["2022-05-03",9.5943,9.6781,9.5332,9.6095,941300.0],["2022-05-04",9.6483,9.8575,9.5553,9.842,976200.0],["2022-05-05",9.8032,9.8265,9.6638,9.8032,855500.0],["2022-05-06",9.47,9.6405,9.3615,9.5708,1702700.0],["2022-05-09",9.501,9.6715,9.4778,9.5863,974700.0],["2022-05-10",9.594,9.6793,9.3693,9.4545,1085900.0],["2022-05-11",9.4855,9.656,9.47,9.501,836200.0],["2022-05-12",9.4933,9.5475,9.3305,9.5398,906700.0],["2022-05-13",9.5243,9.594,9.4468,9.4933,658600.0],["2022-05-16",9.563,9.5863,9.3925,9.4855,954900.0],["2022-05-17",9.6173,9.7645,9.6173,9.7567,781200.0],["2022-05-18",9.7025,9.78,9.6405,9.7258,1032100.0],["2022-05-19",9.6405,9.7645,9.5553,9.6405,1621800.0],["2022-05-20",9.6793,9.7103,9.4545,9.5863,858200.0],["2022-05-23",9.6948,9.842,9.6483,9.749,661000.0],["2022-05-24",9.7722,9.8265,9.6095,9.7955,636600.0],["2022-05-25",9.8032,9.9737,9.7413,9.8187,759800.0],["2022-05-26",9.8575,9.9737,9.8575,9.9427,706700.0],["2022-05-27",9.9427,9.997,9.904,9.9737,664900.0],["2022-05-31",9.904,10.0435,9.842,9.9892,1065800.0],["2022-06-01",9.997,9.997,9.811,9.904,688000.0],["2022-06-02",9.9272,9.966,9.8032,9.9505,850000.0],["2022-06-03",9.9195,9.9505,9.7955,9.8187,602900.0],["2022-06-06",9.842,9.9195,9.7955,9.842,468200.0],["2022-06-07",9.7877,9.9117,9.749,9.873,642800.0],["2022-06-08",9.842,9.904,9.7103,9.749,533800.0],["2022-06-09",9.7258,9.8032,9.5785,9.5863,774000.0],["2022-06-10",9.563,9.6328,9.501,9.594,1023100.0],["2022-06-13",9.47,9.7258,9.47,9.5553,1427100.0],["2022-06-14",9.5785,9.6715,9.4933,9.563,918200.0],["2022-06-15",9.625,9.7103,9.532,9.6095,940100.0],["2022-06-16",9.532,9.5475,9.3538,9.3848,986800.0],["2022-06-17",9.439,9.6018,9.3925,9.4623,2279600.0],["2022-06-21",9.5708,9.749,9.532,9.7413,1349500.0],["2022-06-22",9.656,9.8032,9.6405,9.7645,988000.0],["2022-06-23",9.7568,9.7877,9.6095,9.687,927600.0],["2022-06-24",9.687,10.028,9.687,9.9815,2543600.0],["2022-06-27",10.0435,10.0667,9.904,9.9272,703500.0],["2022-06-28",9.9582,10.09,9.9195,9.935,667500.0],["2022-06-29",9.9737,9.9737,9.8265,9.8652,667300.0],["2022-06-30",9.7568,9.9892,9.7568,9.9195,926000.0],["2022-07-01",9.8807,10.09,9.8497,10.0822,880200.0],["2022-07-05",9.9505,10.0977,9.811,10.09,1119100.0],["2022-07-06",10.0512,10.0822,9.9117,10.028,730100.0],["2022-07-07",10.1055,10.152,9.9582,9.9737,716900.0],["2022-07-08",10.0047,10.0202,9.873,9.966,680200.0],["2022-07-11",9.9195,9.9815,9.8652,9.904,537400.0],["2022-07-12",9.8652,10.0125,9.7877,9.8885,723900.0],["2022-07-13",9.8807,9.8885,9.7258,9.7567,519300.0],["2022-07-14",9.687,9.842,9.5243,9.6173,650000.0],["2022-07-15",9.7413,9.8342,9.6638,9.8265,569800.0],["2022-07-18",9.873,9.9427,9.811,9.842,483400.0],["2022-07-19",9.9195,10.1055,9.8962,10.0667,592600.0],["2022-07-20",10.0745,10.1907,10.028,10.152,652800.0],["2022-07-21",10.0822,10.1752,10.0202,10.1752,603300.0],["2022-07-22",10.183,10.1985,10.028,10.1287,628800.0],["2022-07-25",10.1985,10.462,10.152,10.4232,1292600.0],["2022-07-26",10.4,10.7177,10.4,10.555,1279600.0],["2022-07-27",10.555,10.7797,10.5162,10.7255,890300.0],["2022-07-28",10.6867,10.9812,10.6867,10.9657,954600.0],["2022-07-29",10.9269,11.1672,10.8572,11.1439,706300.0],["2022-08-01",11.0974,11.2757,11.0122,11.1904,753400.0],["2022-08-02",11.1827,11.1827,11.0199,11.0277,682000.0],["2022-08-03",11.0984,11.1613,10.9805,11.0355,690200.0],["2022-08-04",11.0748,11.1377,11.012,11.0748,584700.0],["2022-08-05",11.0827,11.1849,11.067,11.1299,830600.0],["2022-08-08",11.1692,11.2242,11.1299,11.1613,634100.0],["2022-08-09",11.2006,11.35,11.1456,11.3421,684900.0],["2022-08-10",11.3971,11.4678,11.3578,11.3657,627600.0],["2022-08-11",11.4207,11.5464,11.405,11.515,702200.0],["2022-08-12",11.5936,11.6801,11.5465,11.6801,608500.0],["2022-08-15",11.6093,11.8609,11.5229,11.853,838700.0],["2022-08-16",11.7901,11.9473,11.7351,11.9002,652000.0],["2022-08-17",11.8216,11.9237,11.7665,11.9159,462300.0],["2022-08-18",11.9473,11.963,11.8844,11.9237,392900.0],["2022-08-19",11.8451,11.8766,11.7272,11.7665,515200.0],["2022-08-22",11.6644,11.6644,11.4914,11.5072,610800.0],["2022-08-23",11.5307,11.5936,11.4364,11.4443,337000.0],["2022-08-24",11.3892,11.4443,11.2556,11.3028,711100.0],["2022-08-25",11.3106,11.4757,11.2949,11.3971,772200.0],["2022-08-26",11.4443,11.5229,11.1927,11.2006,673200.0],["2022-08-29",11.1927,11.1927,11.0906,11.122,810800.0],["2022-08-30",11.1141,11.2163,11.0198,11.2085,581500.0],["2022-08-31",11.1927,11.2399,11.0277,11.0591,938500.0],["2022-09-01",11.0827,11.1141,10.9491,11.1063,818500.0],["2022-09-02",11.1927,11.1927,10.8941,10.9569,551000.0],["2022-09-06",10.9727,11.0041,10.6818,10.7683,749400.0],["2022-09-07",10.7133,10.8469,10.6976,10.8076,586200.0],["2022-09-08",10.784,10.9805,10.7133,10.9648,593300.0],["2022-09-09",11.0277,11.0984,10.9805,11.067,428200.0],["2022-09-12",11.0748,11.1534,10.9805,11.1377,939300.0],["2022-09-13",10.9962,11.0513,10.7133,10.7762,759400.0],["2022-09-14",10.8076,10.9176,10.7447,10.9098,735000.0],["2022-09-15",10.8941,11.1063,10.8233,11.067,867800.0],["2022-09-16",11.0434,11.232,10.9019,11.2085,3290200.0],["2022-09-19",11.1063,11.4128,11.0591,11.3814,640400.0],["2022-09-20",11.3735,11.5307,11.3185,11.4914,533400.0],["2022-09-21",11.5465,11.6408,11.405,11.4207,568000.0],["2022-09-22",11.4443,11.4914,11.1534,11.2006,894900.0],["2022-09-23",11.1299,11.1299,10.9412,11.0355,1011700.0],["2022-09-26",10.9569,11.1063,10.9019,10.9255,840700.0],["2022-09-27",10.9648,10.9884,10.7369,10.7604,903400.0],["2022-09-28",10.7683,11.067,10.7526,10.9962,1192200.0],["2022-09-29",10.9255,10.9334,10.7211,10.8076,1116700.0],["2022-09-30",10.839,10.9019,10.6111,10.619,944600.0],["2022-10-03",10.7447,10.8233,10.5954,10.7526,823100.0],["2022-10-04",10.8233,11.0984,10.8233,11.0277,810800.0],["2022-10-05",10.9255,10.9491,10.7211,10.9176,756300.0],["2022-10-06",10.8469,10.9176,10.7919,10.839,916700.0],["2022-10-07",10.8076,10.8233,10.6111,10.619,1149700.0],["2022-10-10",10.7369,10.8233,10.6661,10.6818,907200.0],["2022-10-11",10.6897,10.8469,10.6504,10.8155,766400.0],["2022-10-12",10.7997,10.9412,10.674,10.839,475900.0],["2022-10-13",10.7762,11.177,10.6976,11.122,913400.0],["2022-10-14",11.2006,11.3185,11.0434,11.0748,743400.0],["2022-10-17",11.2006,11.3185,11.122,11.2949,1062300.0],["2022-10-18",11.3971,11.4679,11.2163,11.3028,966000.0],["2022-10-19",11.2242,11.3106,11.0591,11.1849,713400.0],["2022-10-20",11.1692,11.1692,10.6976,10.7919,952000.0],["2022-10-21",10.8705,10.9805,10.7526,10.8626,1213000.0],["2022-10-24",10.9491,11.177,10.8312,11.0984,825500.0],["2022-10-25",11.1456,11.4521,11.1063,11.3735,928700.0],["2022-10-26",11.4207,11.4757,11.1692,11.177,819400.0],["2022-10-27",11.2871,11.5465,11.2163,11.3735,706000.0],["2022-10-28",11.3264,11.7665,11.3264,11.743,860700.0],["2022-10-31",11.7115,11.9002,11.6722,11.8373,1366100.0],["2022-11-01",11.853,11.9159,11.798,11.853,916600.0],["2022-11-02",11.853,11.9566,11.622,11.7016,857500.0],["2022-11-03",11.6379,11.7016,11.4706,11.6698,411300.0],["2022-11-04",11.7494,11.9406,11.6698,11.9327,592000.0],["2022-11-07",11.9486,11.9964,11.8052,11.853,500000.0],["2022-11-08",11.853,11.9088,11.7096,11.7813,484600.0],["2022-11-09",11.7654,11.8689,11.6698,11.7176,534000.0],["2022-11-10",11.9088,12.1557,11.8689,12.0282,1012800.0],["2022-11-11",12.0681,12.1318,11.7574,11.8291,561700.0],["2022-11-14",11.8052,12.0601,11.7813,11.8769,839700.0],["2022-11-15",11.9327,12.0521,11.7972,11.9645,671500.0],["2022-11-16",11.9645,12.0362,11.8291,11.861,557800.0],["2022-11-17",11.7733,11.845,11.6459,11.7733,454500.0],["2022-11-18",11.9645,11.9645,11.7415,11.7813,637700.0],["2022-11-21",11.7972,11.9964,11.7813,11.9884,440400.0],["2022-11-22",12.0362,12.1159,11.9884,12.0681,494500.0],["2022-11-23",12.0442,12.084,11.9804,12.0521,446600.0],["2022-11-25",12.1238,12.2274,12.0681,12.1318,368100.0],["2022-11-28",12.0601,12.1159,11.9008,11.9247,474600.0],["2022-11-29",11.9327,12.0203,11.845,11.9964,407400.0],["2022-11-30",11.9486,12.2035,11.8291,12.1796,860900.0],["2022-12-01",12.1796,12.1796,12.0282,12.0362,502800.0],["2022-12-02",11.9486,12.0521,11.9167,12.0521,572900.0],["2022-12-05",11.9964,11.9964,11.3432,11.3989,922400.0],["2022-12-06",11.3989,11.4388,11.3113,11.3591,543800.0],["2022-12-07",11.3512,11.4308,11.2476,11.383,544100.0],["2022-12-08",11.4308,11.5423,11.4149,11.5184,411800.0],["2022-12-09",11.5105,11.5105,11.3512,11.4069,385600.0],["2022-12-12",11.4308,11.5105,11.2635,11.4547,678900.0],["2022-12-13",11.5901,11.7415,11.2874,11.3512,829100.0],["2022-12-14",11.3512,11.4627,11.1201,11.1361,826700.0],["2022-12-15",11.0883,11.1918,11.0166,11.0485,1125900.0],["2022-12-16",10.9847,11.1042,10.8334,10.913,3809200.0],["2022-12-19",10.9608,11.1201,10.8573,11.0724,710800.0],["2022-12-20",11.0803,11.1839,11.0724,11.0962,441200.0],["2022-12-21",11.1839,11.3113,11.1361,11.2795,448800.0],["2022-12-22",11.2556,11.2556,11.0086,11.0883,562000.0],["2022-12-23",11.0962,11.2157,11.0962,11.1759,425000.0],["2022-12-27",11.2317,11.2317,11.1281,11.16,438300.0],["2022-12-28",11.2078,11.2157,11.0803,11.0803,367400.0],["2022-12-29",11.1281,11.2078,11.0963,11.16,337700.0],["2022-12-30",11.16,11.16,11.0724,11.1361,535600.0],["2023-01-03",11.152,11.2237,10.9529,11.1042,488600.0],["2023-01-04",11.152,11.2157,11.0405,11.144,659800.0],["2023-01-05",11.0803,11.1361,10.9608,11.0086,571900.0],["2023-01-06",11.0724,11.3113,11.0724,11.3034,409100.0],["2023-01-09",11.2715,11.3034,11.0803,11.1361,388700.0],["2023-01-10",11.1759,11.2396,11.0485,11.1918,456900.0],["2023-01-11",11.1918,11.2874,11.152,11.2715,458700.0],["2023-01-12",11.3113,11.4866,11.2317,11.383,455400.0],["2023-01-13",11.3113,11.4706,11.1759,11.4228,550800.0],["2023-01-17",11.4547,11.4866,11.2795,11.3113,453400.0],["2023-01-18",11.2874,11.2874,10.9529,10.9688,628800.0],["2023-01-19",10.8971,11.0405,10.8334,10.9449,501300.0],["2023-01-20",11.0644,11.0644,10.8891,11.0007,700100.0],["2023-01-23",10.9449,11.0564,10.7776,10.8015,668500.0],["2023-01-24",10.8254,10.9608,10.7298,10.9529,442900.0],["2023-01-25",10.8254,10.8891,10.6263,10.682,795700.0],["2023-01-26",10.7219,10.7936,10.6024,10.69,499700.0],["2023-01-27",10.7697,11.1122,10.7298,11.0724,863700.0],["2023-01-30",11.0803,11.144,10.9449,10.9608,760700.0],["2023-01-31",11.0246,11.3432,11.0166,11.2635,1970700.0],["2023-02-01",11.2393,11.5948,11.1585,11.4251,962900.0],["2023-02-02",11.4251,11.7403,11.4251,11.7322,649500.0],["2023-02-03",11.6837,11.8291,11.6675,11.7887,811800.0],["2023-02-06",11.7887,11.813,11.5221,11.6433,661400.0],["2023-02-07",11.5787,11.7322,11.514,11.6595,524000.0],["2023-02-08",11.6191,11.6595,11.5059,11.5221,468900.0],["2023-02-09",11.611,11.6271,11.2312,11.2716,588800.0],["2023-02-10",11.2959,11.4736,11.2555,11.4332,558400.0],["2023-02-13",11.4413,11.514,11.3847,11.4817,304900.0],["2023-02-14",11.5059,11.514,11.3039,11.4009,465700.0],["2023-02-15",11.312,11.4736,11.312,11.4575,320900.0],["2023-02-16",11.3443,11.4171,11.2878,11.3443,374100.0],["2023-02-17",11.3605,11.409,11.2959,11.3605,623100.0],["2023-02-21",11.2716,11.2959,11.0696,11.0858,548200.0],["2023-02-22",11.0858,11.2878,11.0696,11.2151,1048200.0],["2023-02-23",11.2312,11.2797,11.0777,11.2474,597700.0],["2023-02-24",11.1989,11.2231,11.1019,11.1746,586100.0],["2023-02-27",11.2474,11.2959,11.1181,11.1343,413400.0],["2023-02-28",11.1746,11.2797,11.1585,11.1666,630000.0],["2023-03-01",11.11,11.1585,11.0454,11.1019,501100.0],["2023-03-02",11.0615,11.0777,10.9646,11.0535,558200.0],["2023-03-03",11.1423,11.1585,10.9888,11.1423,399400.0],["2023-03-06",11.1262,11.1908,10.7868,10.8515,755200.0],["2023-03-07",10.8111,10.8272,10.7222,10.7383,495300.0],["2023-03-08",10.7868,10.7949,10.6495,10.7383,403000.0],["2023-03-09",10.6818,10.706,10.1889,10.302,837500.0],["2023-03-10",10.0596,10.4394,9.9222,10.3101,1245700.0],["2023-03-13",9.9303,10.7706,9.4778,10.3828,2346000.0],["2023-03-14",10.8434,11.2635,10.3666,10.4798,1421100.0],["2023-03-15",10.1081,10.5121,10.0677,10.3424,1460800.0],["2023-03-16",10.2051,10.8919,10.0919,10.6495,1258600.0],["2023-03-17",10.4636,10.5363,9.995,10.1162,4086800.0],["2023-03-20",10.5444,10.5444,10.1727,10.2212,1101700.0],["2023-03-21",10.5444,10.7545,10.4313,10.5121,915000.0],["2023-03-22",10.4878,10.5282,9.9222,9.9546,1432900.0],["2023-03-23",10.0596,10.2212,9.7849,9.8172,1087400.0],["2023-03-24",9.8495,10.2131,9.7768,10.197,1303300.0],["2023-03-27",10.3666,10.4151,9.9788,9.9788,1019600.0],["2023-03-28",9.9707,10.0596,9.8576,9.9222,582000.0],["2023-03-29",10.0273,10.0273,9.8253,9.9384,796300.0],["2023-03-30",10.0354,10.0354,9.599,9.7041,794600.0],["2023-03-31",9.801,9.8091,9.6233,9.7202,781800.0],["2023-04-03",9.7526,9.793,9.5506,9.5991,714300.0],["2023-04-04",9.6071,9.6152,9.2516,9.4051,887500.0],["2023-04-05",9.3001,9.4213,9.2758,9.3405,671200.0],["2023-04-06",9.3001,9.5021,9.3001,9.4294,707300.0],["2023-04-10",9.4536,9.5748,9.3728,9.494,742700.0],["2023-04-11",9.5263,9.5586,9.4132,9.4294,537300.0],["2023-04-12",9.4859,9.5102,9.3243,9.3647,460200.0],["2023-04-13",9.3405,9.4294,9.2597,9.3647,643300.0],["2023-04-14",9.5102,9.5748,9.1789,9.2516,777800.0],["2023-04-17",9.2516,9.4294,9.1142,9.4294,645500.0],["2023-04-18",9.4294,9.5182,9.1385,9.2112,527500.0],["2023-04-19",9.2354,9.4536,9.195,9.3728,615200.0],["2023-04-20",9.3162,9.3647,9.2031,9.3001,598200.0],["2023-04-21",9.2678,9.3486,9.1789,9.2597,580400.0],["2023-04-24",9.2274,9.4617,9.2274,9.3809,600400.0],["2023-04-25",9.187,9.292,8.9931,9.0496,881200.0],["2023-04-26",9.0173,9.195,8.993,9.1385,1038400.0],["2023-04-27",9.2112,9.4698,9.195,9.4698,760300.0],["2023-04-28",9.5021,9.5748,9.389,9.4455,642600.0],["2023-05-01",9.4375,9.494,9.1304,9.1546,989400.0],["2023-05-02",9.1708,9.1708,8.6052,8.7749,1141000.0],["2023-05-03",8.7914,8.9889,8.709,8.742,1333300.0],["2023-05-04",8.5444,8.6103,8.1575,8.5115,1108800.0],["2023-05-05",8.8078,8.8243,8.5609,8.7584,1081400.0],["2023-05-08",8.8572,8.8572,8.5362,8.5526,723200.0],["2023-05-09",8.5115,8.602,8.3798,8.5032,795200.0],["2023-05-10",8.6761,8.6761,8.4456,8.5609,736400.0],["2023-05-11",8.495,8.5691,8.4209,8.495,655100.0],["2023-05-12",8.5526,8.7255,8.4456,8.7173,683400.0],["2023-05-15",8.7255,8.8819,8.6761,8.7584,921000.0],["2023-05-16",8.7996,8.8819,8.6761,8.6761,626500.0],["2023-05-17",8.8243,9.2359,8.7749,9.1782,987100.0],["2023-05-18",9.0959,9.2276,9.0218,9.0959,706400.0],["2023-05-19",9.2029,9.2112,8.7914,8.8654,552500.0],["2023-05-22",8.956,8.9724,8.7996,8.8819,1009400.0],["2023-05-23",8.9066,9.1947,8.8901,8.9313,813700.0],["2023-05-24",8.8819,8.956,8.7502,8.8572,660000.0],["2023-05-25",8.742,8.849,8.6843,8.7749,626300.0],["2023-05-26",8.7996,8.8572,8.6843,8.849,417600.0],["2023-05-30",8.8737,8.8737,8.6761,8.849,509100.0],["2023-05-31",8.7914,8.816,8.5691,8.6514,734700.0],["2023-06-01",8.6843,8.9313,8.635,8.8654,557600.0],["2023-06-02",8.9807,9.3923,8.8984,9.3511,790200.0],["2023-06-05",9.3264,9.3264,8.9724,9.0136,726700.0],["2023-06-06",9.0054,9.4746,9.0054,9.3676,682500.0],["2023-06-07",9.4828,9.7956,9.4252,9.6968,884200.0],["2023-06-08",9.6639,9.6886,9.4252,9.5322,537300.0],["2023-06-09",9.5487,9.598,9.3676,9.4252,455000.0],["2023-06-12",9.4581,9.6557,9.384,9.4252,694000.0],["2023-06-13",9.4828,9.7051,9.4252,9.6392,614700.0],["2023-06-14",9.6227,9.738,9.4417,9.4663,782700.0],["2023-06-15",9.417,9.6557,9.3923,9.6227,598000.0],["2023-06-16",9.6886,9.6886,9.3429,9.5404,3198500.0],["2023-06-20",9.5322,9.5404,9.2852,9.3099,679900.0],["2023-06-21",9.3099,9.3099,9.0383,9.0548,716000.0],["2023-06-22",9.0218,9.063,8.7584,8.7914,743600.0],["2023-06-23",8.742,8.8407,8.5362,8.6514,2438400.0],["2023-06-26",8.6514,8.8078,8.6432,8.7502,788100.0],["2023-06-27",8.742,8.8984,8.6514,8.7667,522800.0],["2023-06-28",8.7831,8.8078,8.6514,8.742,542300.0],["2023-06-29",8.8325,8.9313,8.8325,8.8572,410300.0],["2023-06-30",8.8737,8.9066,8.7173,8.7255,482400.0],["2023-07-03",8.7255,8.9066,8.7255,8.8325,305800.0],["2023-07-05",8.7831,8.8654,8.6679,8.7749,579200.0],["2023-07-06",8.6514,8.6843,8.5279,8.6432,564700.0],["2023-07-07",8.6432,8.8407,8.6432,8.7584,497500.0],["2023-07-10",8.7255,8.956,8.7255,8.8654,537800.0],["2023-07-11",8.8984,8.9642,8.7996,8.8819,405100.0],["2023-07-12",9.0465,9.1124,8.9642,9.0054,436400.0],["2023-07-13",9.0548,9.1865,9.0054,9.1782,526400.0],["2023-07-14",9.2852,9.2852,9.0218,9.17,631200.0],["2023-07-17",9.1782,9.3923,9.1618,9.3017,475600.0],["2023-07-18",9.3017,9.5898,9.2852,9.5816,481000.0],["2023-07-19",9.598,9.7874,9.5322,9.7791,609700.0],["2023-07-20",9.7874,9.7874,9.5322,9.6721,558600.0],["2023-07-21",9.7298,9.7544,9.5816,9.6392,529800.0],["2023-07-24",9.5816,9.9108,9.5816,9.8615,417500.0],["2023-07-25",9.8532,9.9191,9.7133,9.7874,524300.0],["2023-07-26",9.8862,10.1331,9.8368,10.0508,577000.0],["2023-07-27",10.1166,10.1496,9.9849,10.0426,628700.0],["2023-07-28",10.1496,10.2483,10.0919,10.166,551000.0],["2023-07-31",10.1578,10.2566,10.1166,10.1743,533700.0],["2023-08-01",10.2483,10.2483,9.9438,10.0343,564700.0],["2023-08-02",9.9674,10.0427,9.8502,9.959,488200.0],["2023-08-03",9.9423,10.1682,9.8418,10.1347,450300.0],["2023-08-04",10.0092,10.1766,10.0092,10.0594,434900.0],["2023-08-07",10.0845,10.1766,10.0176,10.118,427600.0],["2023-08-08",9.9674,10.1013,9.7665,10.0762,365700.0],["2023-08-09",10.026,10.0427,9.8837,9.9841,371300.0],["2023-08-10",10.026,10.1766,9.9674,10.0092,434700.0],["2023-08-11",9.9925,10.0427,9.9506,10.0343,352100.0],["2023-08-14",10.0008,10.0176,9.8335,9.9172,594200.0],["2023-08-15",9.8167,9.8167,9.5824,9.5908,535100.0],["2023-08-16",9.5573,9.6661,9.5155,9.5406,371600.0],["2023-08-17",9.5573,9.6075,9.4987,9.5155,360200.0],["2023-08-18",9.4569,9.6494,9.4234,9.574,429400.0],["2023-08-21",9.5824,9.6075,9.3816,9.415,449000.0],["2023-08-22",9.4067,9.4903,9.1891,9.2058,448200.0],["2023-08-23",9.1974,9.2979,9.0719,9.2142,381800.0],["2023-08-24",9.1807,9.3397,9.1556,9.2644,535100.0],["2023-08-25",9.2728,9.4067,9.1137,9.1556,370500.0],["2023-08-28",9.2058,9.3146,9.1974,9.2225,344800.0],["2023-08-29",9.2142,9.3062,9.164,9.2895,336900.0],["2023-08-30",9.2728,9.2895,9.1556,9.1723,371300.0],["2023-08-31",9.1723,9.256,9.1388,9.2058,538700.0],["2023-09-01",9.2225,9.4318,9.2142,9.4234,435900.0],["2023-09-05",9.3397,9.3397,9.0886,9.0886,532300.0],["2023-09-06",9.0886,9.1974,8.9045,8.9464,547800.0],["2023-09-07",8.9464,8.9798,8.8376,8.938,445600.0],["2023-09-08",8.938,8.9631,8.8292,8.9296,454000.0],["2023-09-11",8.9631,9.0384,8.8627,8.8794,416500.0],["2023-09-12",8.9045,8.9631,8.8208,8.8627,363800.0],["2023-09-13",8.8627,8.9045,8.712,8.7874,486500.0],["2023-09-14",8.8543,9.1388,8.8543,9.1137,813800.0],["2023-09-15",9.0886,9.1556,8.9464,8.9798,2834900.0],["2023-09-18",9.0049,9.0133,8.8041,8.8041,637600.0],["2023-09-19",8.8208,8.8794,8.712,8.7455,482900.0],["2023-09-20",8.8041,8.871,8.6116,8.6116,384500.0],["2023-09-21",8.5781,8.5949,8.4108,8.4108,632500.0],["2023-09-22",8.4275,8.4944,8.2852,8.3354,648500.0],["2023-09-25",8.3271,8.461,8.3187,8.4359,466600.0],["2023-09-26",8.3773,8.5196,8.302,8.3103,653800.0],["2023-09-27",8.3689,8.4442,8.2936,8.302,521600.0],["2023-09-28",8.3103,8.5698,8.3103,8.5279,859100.0],["2023-09-29",8.5698,8.6367,8.4944,8.5614,1021500.0],["2023-10-02",8.5279,8.5781,8.4526,8.5196,1109700.0],["2023-10-03",8.4693,8.5279,8.3856,8.4359,708800.0],["2023-10-04",8.461,8.6283,8.3773,8.6116,661400.0],["2023-10-05",8.6032,8.7455,8.5865,8.7204,736800.0],["2023-10-06",8.62,8.8041,8.5363,8.7037,496300.0],["2023-10-09",8.6618,8.7957,8.6618,8.7288,482000.0],["2023-10-10",8.7455,8.8459,8.7288,8.7539,437100.0],["2023-10-11",8.8125,8.8878,8.712,8.7539,279600.0],["2023-10-12",8.7288,8.7288,8.5781,8.6618,423700.0],["2023-10-13",8.7539,8.7874,8.4944,8.5028,462100.0],["2023-10-16",8.5698,8.7037,8.5698,8.6702,475600.0],["2023-10-17",8.779,8.9045,8.6451,8.7957,619600.0],["2023-10-18",8.7204,8.7288,8.553,8.5614,491100.0],["2023-10-19",8.5865,8.6786,8.4275,8.4359,545200.0],["2023-10-20",8.4944,8.4944,8.2015,8.2099,807900.0],["2023-10-23",8.2099,8.6869,8.2099,8.5949,737900.0],["2023-10-24",8.6869,8.8376,8.5781,8.6618,667800.0],["2023-10-25",8.5949,8.7455,8.5363,8.712,676800.0],["2023-10-26",8.7371,8.9464,8.7371,8.8459,615800.0],["2023-10-27",8.8292,8.8459,8.5781,8.7204,612400.0],["2023-10-30",8.8125,8.8627,8.7204,8.7706,428300.0],["2023-10-31",8.7706,8.8208,8.6535,8.7204,499100.0],["2023-11-01",8.7033,8.7972,8.6095,8.7545,444900.0],["2023-11-02",8.8313,9.1385,8.8313,9.13,530100.0],["2023-11-03",9.3604,9.4969,9.3518,9.403,704500.0],["2023-11-06",9.3689,9.4372,9.3177,9.386,553100.0],["2023-11-07",9.3518,9.3774,9.2494,9.3006,394300.0],["2023-11-08",9.3262,9.4116,9.1726,9.2153,452500.0],["2023-11-09",9.2324,9.2494,9.002,9.0702,389200.0],["2023-11-10",9.1214,9.2068,9.0361,9.0788,528300.0],["2023-11-13",9.019,9.1214,8.9849,9.0788,338400.0],["2023-11-14",9.403,9.7699,9.403,9.7187,1146700.0],["2023-11-15",9.6846,9.8638,9.6761,9.7273,591100.0],["2023-11-16",9.7273,9.7273,9.5054,9.5651,389400.0],["2023-11-17",9.659,9.7699,9.5993,9.5993,574300.0],["2023-11-20",9.5993,9.6249,9.4883,9.5566,394000.0],["2023-11-21",9.5225,9.5395,9.3945,9.4201,332800.0],["2023-11-22",9.5054,9.5054,9.3945,9.4201,459400.0],["2023-11-24",9.4542,9.4883,9.4116,9.4542,152800.0],["2023-11-27",9.403,9.4116,9.3092,9.3433,612700.0],["2023-11-28",9.3518,9.3604,9.1982,9.3604,491300.0],["2023-11-29",9.4201,9.5651,9.3945,9.4713,546900.0],["2023-11-30",9.4969,9.5566,9.4372,9.5054,934300.0],["2023-12-01",9.4883,9.9064,9.4116,9.8297,577100.0],["2023-12-04",9.7699,10.1112,9.7358,10.0771,813700.0],["2023-12-05",10.0344,10.0856,9.9491,9.9918,677000.0],["2023-12-06",10.0771,10.316,9.9235,9.9491,614700.0],["2023-12-07",9.9918,10.1795,9.8723,10.0515,1089900.0],["2023-12-08",9.8382,10.1539,9.7187,10.1283,1282200.0],["2023-12-11",10.0942,10.1368,9.9747,10.0515,790100.0],["2023-12-12",10.043,10.043,9.9235,9.932,591800.0],["2023-12-13",9.9406,10.4867,9.8979,10.4781,1347200.0],["2023-12-14",10.6147,10.8792,10.5549,10.7171,1273100.0],["2023-12-15",10.7427,10.7427,10.4611,10.6147,3573400.0],["2023-12-18",10.6573,10.7171,10.5293,10.5976,838600.0],["2023-12-19",10.5976,10.7341,10.5549,10.6659,611200.0],["2023-12-20",10.6147,10.8536,10.5379,10.5379,906300.0],["2023-12-21",10.6147,10.7171,10.5208,10.7171,759000.0],["2023-12-22",10.7768,10.9304,10.7768,10.9048,1273600.0],["2023-12-26",10.9304,11.0669,10.8792,11.0072,612300.0],["2023-12-27",10.845,11.0413,10.845,10.9304,681500.0],["2023-12-28",10.7938,10.9218,10.7171,10.845,750300.0],["2023-12-29",10.7938,10.828,10.6488,10.6488,491700.0],["2024-01-02",10.5379,10.828,10.5037,10.7427,824100.0],["2024-01-03",10.6659,10.7768,10.5208,10.5293,978900.0],["2024-01-04",10.5379,10.7085,10.5208,10.6232,727600.0],["2024-01-05",10.5549,10.7427,10.5549,10.5976,732900.0],["2024-01-08",10.5805,10.7085,10.5037,10.7,537000.0],["2024-01-09",10.5464,10.6147,10.5037,10.5549,534500.0],["2024-01-10",10.4867,10.6147,10.4525,10.6061,539200.0],["2024-01-11",10.5037,10.5635,10.3416,10.5037,1332200.0],["2024-01-12",10.572,10.6147,10.316,10.4099,574600.0],["2024-01-16",10.2904,10.3331,10.188,10.2392,615400.0],["2024-01-17",10.0942,10.2222,10.0088,10.1283,697000.0],["2024-01-18",10.1454,10.2222,10.043,10.1368,718100.0],["2024-01-19",10.188,10.3416,10.1112,10.3416,697000.0],["2024-01-22",10.299,10.8621,10.2222,10.8365,1129200.0],["2024-01-23",10.8792,11.0498,10.7341,10.973,1037100.0],["2024-01-24",11.0328,11.101,10.8109,10.9218,1136500.0],["2024-01-25",11.0754,11.1522,10.8365,10.9986,900100.0],["2024-01-26",11.0328,11.1352,10.9218,11.0669,503800.0],["2024-01-29",11.0413,11.101,10.9645,11.0754,652000.0],["2024-01-30",11.0157,11.0754,10.956,11.0157,510200.0],["2024-01-31",10.8877,10.9389,10.5037,10.5549,1400300.0],["2024-02-01",10.6417,10.659,10.0866,10.4942,1253200.0],["2024-02-02",10.2947,10.4855,10.2687,10.4335,639500.0],["2024-02-05",10.3121,10.3381,10.1647,10.234,667400.0],["2024-02-06",10.2167,10.3294,10.1039,10.1647,661400.0],["2024-02-07",10.1733,10.1993,9.9738,10.1386,576100.0],["2024-02-08",9.9738,10.234,9.9738,10.182,552600.0],["2024-02-09",10.1907,10.3815,10.0866,10.3294,459000.0],["2024-02-12",10.3468,10.659,10.3381,10.5202,776400.0],["2024-02-13",10.2427,10.2774,9.9305,10.0519,883600.0],["2024-02-14",10.1647,10.2774,9.9652,10.1907,768400.0],["2024-02-15",10.234,10.5029,10.234,10.4422,788800.0],["2024-02-16",10.3381,10.3988,10.2427,10.2601,639700.0],["2024-02-20",10.182,10.2861,10.1126,10.1386,537700.0],["2024-02-21",10.13,10.1733,10.0519,10.0779,597300.0],["2024-02-22",10.0519,10.0866,9.8784,9.9738,656200.0],["2024-02-23",9.9652,10.0866,9.8784,9.9825,463300.0],["2024-02-26",9.9305,10.0346,9.8177,9.9218,535700.0],["2024-02-27",9.9565,10.0172,9.8177,9.8784,495600.0],["2024-02-28",9.8177,9.9218,9.7744,9.7917,492800.0],["2024-02-29",9.9652,10.0606,9.8524,9.9392,550800.0],["2024-03-01",9.8264,9.8438,9.6703,9.8438,579100.0],["2024-03-04",9.9218,10.1733,9.9218,10.0346,885900.0],["2024-03-05",9.9825,10.2861,9.9738,10.2514,809300.0],["2024-03-06",10.2514,10.2947,9.8698,10.1386,860400.0],["2024-03-07",10.2514,10.2774,10.0259,10.0519,758500.0],["2024-03-08",10.182,10.2427,10.0866,10.1039,505700.0],["2024-03-11",9.9999,10.0866,9.9392,9.9738,787600.0],["2024-03-12",9.9478,9.9738,9.7137,9.7744,908300.0],["2024-03-13",9.783,9.8264,9.679,9.705,968200.0],["2024-03-14",9.6616,9.6703,9.3841,9.4708,1396200.0],["2024-03-15",9.4361,9.6269,9.4361,9.6096,5846400.0],["2024-03-18",9.5922,9.679,9.4968,9.5315,718800.0],["2024-03-19",9.4795,9.6269,9.4795,9.5055,850000.0],["2024-03-20",9.4708,9.8784,9.4361,9.8091,813300.0],["2024-03-21",9.8438,9.9478,9.7744,9.8611,723200.0],["2024-03-22",9.8958,9.9045,9.6183,9.6269,665800.0],["2024-03-25",9.6703,9.7744,9.653,9.705,536100.0],["2024-03-26",9.757,9.783,9.6616,9.679,438400.0],["2024-03-27",9.731,10.0085,9.731,10.0085,830200.0],["2024-03-28",10.0259,10.1213,9.9825,10.1039,1096200.0],["2024-04-01",10.1039,10.1039,9.8871,9.8871,735800.0],["2024-04-02",9.7744,9.8004,9.6616,9.7223,873300.0],["2024-04-03",9.6703,9.7397,9.5922,9.6703,912500.0],["2024-04-04",9.757,9.8611,9.6703,9.7137,553300.0],["2024-04-05",9.6443,9.7397,9.6356,9.679,632700.0],["2024-04-08",9.6963,9.8351,9.679,9.7917,690700.0],["2024-04-09",9.783,9.8698,9.7484,9.8264,456100.0],["2024-04-10",9.6183,9.6183,9.2713,9.3581,1294000.0],["2024-04-11",9.4621,9.4621,9.254,9.3667,874800.0],["2024-04-12",9.254,9.4101,9.2453,9.3841,593200.0],["2024-04-15",9.3928,9.5055,9.28,9.3841,889800.0],["2024-04-16",9.306,9.3494,9.228,9.2713,578700.0],["2024-04-17",9.3581,9.4361,9.28,9.2887,541900.0],["2024-04-18",9.2713,9.4188,9.2713,9.3494,532700.0],["2024-04-19",9.2974,9.653,9.2974,9.653,736900.0],["2024-04-22",9.5836,9.7657,9.5142,9.5922,766200.0],["2024-04-23",9.4101,9.5575,9.3147,9.5402,1131500.0],["2024-04-24",9.4361,9.5142,9.3494,9.4882,925900.0],["2024-04-25",9.4275,9.4535,9.3234,9.4448,662300.0],["2024-04-26",9.4188,9.5229,9.3754,9.3841,522700.0],["2024-04-29",9.4448,9.4621,9.306,9.3147,642200.0],["2024-04-30",9.306,9.306,9.1846,9.1933,757600.0],["2024-05-01",9.2552,9.5557,9.2375,9.432,737300.0],["2024-05-02",9.5115,9.6971,9.485,9.6618,743000.0],["2024-05-03",9.7413,9.8651,9.6971,9.7855,636600.0],["2024-05-06",9.8474,9.927,9.7767,9.8209,683500.0],["2024-05-07",9.8563,9.9005,9.7767,9.7944,442400.0],["2024-05-08",9.706,9.8297,9.6883,9.8209,367200.0],["2024-05-09",9.8121,9.8916,9.759,9.8739,665700.0],["2024-05-10",9.9005,9.9005,9.7679,9.8474,363500.0],["2024-05-13",9.9005,9.9889,9.8651,9.8739,530000.0],["2024-05-14",9.9535,10.0331,9.8209,9.927,507800.0],["2024-05-15",10.0154,10.0773,9.9447,9.9889,719000.0],["2024-05-16",9.9623,10.0154,9.927,10.0154,464400.0],["2024-05-17",10.0507,10.201,10.0065,10.0773,589000.0],["2024-05-20",10.0773,10.0949,9.8916,9.8916,479800.0],["2024-05-21",9.8916,10.0065,9.8916,9.9977,472200.0],["2024-05-22",9.9712,10.0242,9.9093,9.9535,428100.0],["2024-05-23",9.9712,10.0331,9.7325,9.7767,442400.0],["2024-05-24",9.8474,9.8474,9.7325,9.8032,426600.0],["2024-05-28",9.8121,9.8563,9.6618,9.6972,567100.0],["2024-05-29",9.5822,9.5822,9.4585,9.538,502600.0],["2024-05-30",9.6795,9.706,9.5822,9.6264,428200.0],["2024-05-31",9.653,9.7237,9.6088,9.6795,511800.0],["2024-06-03",9.8032,9.8032,9.5469,9.5734,384900.0],["2024-06-04",9.4496,9.4762,9.3612,9.4408,479800.0],["2024-06-05",9.4762,9.5469,9.3878,9.5027,492900.0],["2024-06-06",9.5646,9.6176,9.4938,9.6176,437400.0],["2024-06-07",9.538,9.6176,9.5027,9.6088,564500.0],["2024-06-10",9.5292,9.5292,9.3436,9.3878,1507000.0],["2024-06-11",9.317,9.4408,9.2728,9.3789,623100.0],["2024-06-12",9.6088,9.7237,9.5115,9.5999,574500.0],["2024-06-13",9.5911,9.5911,9.4585,9.5469,395000.0],["2024-06-14",9.4231,9.485,9.3878,9.4673,496500.0],["2024-06-17",9.4762,9.6176,9.3966,9.6176,535700.0],["2024-06-18",9.5557,9.6706,9.5469,9.6088,441300.0],["2024-06-20",9.5292,9.6441,9.4938,9.6353,472100.0],["2024-06-21",9.6441,9.653,9.5469,9.6264,1621000.0],["2024-06-24",9.653,9.8916,9.6441,9.8209,538100.0],["2024-06-25",9.759,9.7944,9.6971,9.706,441400.0],["2024-06-26",9.6706,9.8121,9.6353,9.7855,381000.0],["2024-06-27",9.8032,9.9358,9.7413,9.9358,397400.0],["2024-06-28",9.9535,10.2452,9.9535,10.2099,1521000.0],["2024-07-01",10.1922,10.2982,10.1038,10.148,513800.0],["2024-07-02",10.1038,10.2364,10.1038,10.2099,526800.0],["2024-07-03",10.2364,10.2364,10.0507,10.0949,381900.0],["2024-07-05",10.0684,10.0861,9.9181,9.9358,397500.0],["2024-07-08",9.9889,10.0773,9.9535,9.98,512800.0],["2024-07-09",9.9623,10.1745,9.927,10.1745,490400.0],["2024-07-10",10.148,10.3336,10.148,10.3248,478600.0],["2024-07-11",10.5016,10.8375,10.4485,10.8021,1035400.0],["2024-07-12",10.8375,10.9259,10.7491,10.8198,831400.0],["2024-07-15",10.9524,11.2176,10.9524,11.1027,984500.0],["2024-07-16",11.1999,11.6065,11.1645,11.5446,1125400.0],["2024-07-17",11.4386,11.8894,11.4297,11.8364,1093200.0],["2024-07-18",11.7214,12.0043,11.5358,11.6242,1090700.0],["2024-07-19",11.6242,11.8717,11.5888,11.6065,668900.0],["2024-07-22",11.5358,11.801,11.4297,11.7745,684700.0],["2024-07-23",11.1292,12.3491,11.1292,12.3049,2089500.0],["2024-07-24",12.3049,12.3933,12.1192,12.1457,1227500.0],["2024-07-25",12.1723,12.6143,12.1281,12.517,990300.0],["2024-07-26",12.7026,12.8618,12.464,12.6054,858800.0],["2024-07-29",12.6319,12.6584,12.3667,12.4198,784700.0],["2024-07-30",12.4286,12.5701,12.4109,12.4728,553800.0],["2024-07-31",12.4728,12.685,12.3756,12.4109,775600.0],["2024-08-01",12.4109,12.4375,11.9071,12.0485,1063400.0],["2024-08-02",11.6538,11.8781,11.591,11.8063,966000.0],["2024-08-05",11.3667,11.6358,11.1065,11.5013,1018300.0],["2024-08-06",11.4743,11.5999,11.3667,11.4743,668500.0],["2024-08-07",11.582,11.6269,11.3757,11.4026,435400.0],["2024-08-08",11.5551,11.5551,11.3667,11.5551,525400.0],["2024-08-09",11.573,11.573,11.3218,11.4564,560000.0],["2024-08-12",11.5551,11.6358,11.2859,11.3846,595300.0],["2024-08-13",11.5102,11.6269,11.3308,11.5551,554000.0],["2024-08-14",11.5551,11.6448,11.3757,11.5282,607900.0],["2024-08-15",11.7166,11.8511,11.6448,11.6807,486700.0],["2024-08-16",11.6717,11.9139,11.6627,11.8601,550500.0],["2024-08-19",11.8601,12.1113,11.8422,12.0306,698300.0],["2024-08-20",12.0037,12.0037,11.8063,11.8153,539600.0],["2024-08-21",11.887,11.887,11.7435,11.8601,367500.0],["2024-08-22",11.8153,11.9498,11.7883,11.8511,899300.0],["2024-08-23",11.9409,12.515,11.896,12.3804,1199200.0],["2024-08-26",12.4702,12.4971,12.2459,12.2638,635000.0],["2024-08-27",12.21,12.21,12.0754,12.1293,543600.0],["2024-08-28",12.0665,12.3356,12.0575,12.2907,632600.0],["2024-08-29",12.3446,12.4163,12.1741,12.3715,592000.0],["2024-08-30",12.3625,12.4522,12.2728,12.4253,587300.0],["2024-09-03",12.3535,12.4702,12.2548,12.3176,534700.0],["2024-09-04",12.2728,12.4163,12.1293,12.1921,423100.0],["2024-09-05",12.2638,12.2638,12.0216,12.0485,376100.0],["2024-09-06",12.1023,12.1382,11.8691,11.9229,421100.0],["2024-09-09",11.9139,11.9139,11.7614,11.8153,735000.0],["2024-09-10",11.8063,11.887,11.6627,11.8691,507200.0],["2024-09-11",11.7525,11.7704,11.4385,11.6897,698000.0],["2024-09-12",11.7614,11.7614,11.6089,11.6897,518200.0],["2024-09-13",11.7973,11.9588,11.7166,11.9588,489800.0],["2024-09-16",11.9678,12.0934,11.8242,11.9947,481000.0],["2024-09-17",12.1113,12.3087,11.9857,12.0844,582300.0],["2024-09-18",12.0575,12.4612,11.9319,12.1023,1042200.0],["2024-09-19",12.3535,12.4253,12.1741,12.3804,899500.0],["2024-09-20",12.2997,12.3176,12.0395,12.0485,3161000.0],["2024-09-23",12.1203,12.1472,11.9767,12.0754,731400.0],["2024-09-24",12.0665,12.0844,11.887,11.896,534500.0],["2024-09-25",11.9139,11.9139,11.7794,11.7883,500000.0],["2024-09-26",11.9319,11.9319,11.7883,11.8242,525500.0],["2024-09-27",11.9229,11.9767,11.7973,11.8242,474700.0],["2024-09-30",11.8242,12.0754,11.7525,12.0037,674400.0],["2024-10-01",11.9409,11.9409,11.591,11.6448,586800.0],["2024-10-02",11.6358,11.7973,11.5013,11.5371,462800.0],["2024-10-03",11.4743,11.6089,11.4295,11.5371,459000.0],["2024-10-04",11.6897,11.7525,11.591,11.6538,507200.0],["2024-10-07",11.573,11.6269,11.5282,11.591,550200.0],["2024-10-08",11.6448,11.6807,11.5641,11.582,416600.0],["2024-10-09",11.582,11.7076,11.5371,11.6179,392700.0],["2024-10-10",11.5999,11.6358,11.4743,11.573,551300.0],["2024-10-11",11.6089,11.9678,11.6089,11.905,937300.0],["2024-10-14",11.905,12.0665,11.8242,12.0306,398800.0],["2024-10-15",12.0395,12.3535,11.9857,12.1023,798900.0],["2024-10-16",12.219,12.3984,12.0126,12.3176,494100.0],["2024-10-17",12.2907,12.3984,12.219,12.3894,476100.0],["2024-10-18",12.3894,12.3894,12.1651,12.1921,564100.0],["2024-10-21",12.1831,12.201,11.8153,11.8422,669600.0],["2024-10-22",11.8511,11.896,11.7435,11.8601,679700.0],["2024-10-23",11.8153,11.9319,11.7883,11.905,582900.0],["2024-10-24",11.896,11.9678,11.7076,11.9319,532200.0],["2024-10-25",11.9857,11.9947,11.6986,11.7255,801100.0],["2024-10-28",11.8242,12.1472,11.8153,12.0934,822100.0],["2024-10-29",11.9319,12.1203,11.9319,12.0754,370800.0],["2024-10-30",12.0126,12.3266,12.0126,12.0754,434300.0],["2024-10-31",12.0934,12.1382,11.905,11.9229,441900.0],["2024-11-01",11.9767,12.0844,11.887,11.9409,853700.0],["2024-11-04",11.9319,11.9409,11.7435,11.8511,448100.0],["2024-11-05",11.8691,12.0485,11.8511,12.0216,437200.0],["2024-11-06",12.82,13.78,12.82,13.7082,2149500.0],["2024-11-07",13.5378,13.6454,13.1071,13.1251,1031300.0],["2024-11-08",13.0614,13.2979,13.0523,13.2069,711500.0],["2024-11-11",13.4252,13.7709,13.3616,13.6071,965800.0],["2024-11-12",13.5799,13.78,13.3525,13.5344,628000.0],["2024-11-13",13.6799,13.7981,13.4343,13.4434,822900.0],["2024-11-14",13.498,13.5435,13.2251,13.3252,464600.0],["2024-11-15",13.3888,13.4616,13.216,13.3888,618000.0],["2024-11-18",13.3252,13.4889,13.2888,13.2888,1096700.0],["2024-11-19",13.0341,13.2433,12.7794,13.1251,413000.0],["2024-11-20",13.0978,13.1978,13.025,13.1524,473100.0],["2024-11-21",13.2706,13.4525,13.1796,13.307,504100.0],["2024-11-22",13.3525,13.6071,13.307,13.5799,534000.0],["2024-11-25",13.689,14.0255,13.6617,13.6708,802600.0],["2024-11-26",13.5799,13.6526,13.4525,13.498,406700.0],["2024-11-27",13.598,13.6708,13.4252,13.4616,409400.0],["2024-11-29",13.5253,13.598,13.2706,13.3525,364700.0],["2024-12-02",13.3979,13.4707,13.2069,13.3343,617300.0],["2024-12-03",13.3252,13.3979,13.1796,13.1978,518300.0],["2024-12-04",13.1251,13.3161,13.0887,13.2797,522900.0],["2024-12-05",13.3252,13.407,13.1433,13.1615,321600.0],["2024-12-06",13.216,13.2433,13.0341,13.116,355600.0],["2024-12-09",13.216,13.2251,12.9704,12.9795,663600.0],["2024-12-10",13.025,13.2251,12.8158,13.0614,551400.0],["2024-12-11",13.1978,13.2615,13.0796,13.116,661400.0],["2024-12-12",13.116,13.1615,12.9977,13.0341,530200.0],["2024-12-13",13.0341,13.0705,12.8704,13.0341,479700.0],["2024-12-16",13.0068,13.1342,12.925,13.1342,588400.0],["2024-12-17",13.0068,13.3161,12.8249,12.8522,1137300.0],["2024-12-18",12.9795,12.9795,12.0336,12.1154,1476700.0],["2024-12-19",12.3701,12.4884,11.9699,11.979,1027200.0],["2024-12-20",11.9244,12.361,11.8881,12.1427,2300500.0],["2024-12-23",12.0973,12.2246,12.0518,12.1154,595600.0],["2024-12-24",12.1518,12.2155,12.0427,12.2064,283900.0],["2024-12-26",12.1064,12.2428,12.0609,12.2155,290300.0],["2024-12-27",12.17,12.2519,11.9426,12.0518,408300.0],["2024-12-30",12.0336,12.0518,11.879,11.9881,393500.0],["2024-12-31",12.0609,12.07,11.9244,11.9972,414800.0],["2025-01-02",12.1154,12.1518,11.788,11.788,502800.0],["2025-01-03",11.8608,11.9608,11.5788,11.9517,597200.0],["2025-01-06",11.9517,12.0427,11.8335,11.8881,606700.0],["2025-01-07",11.8881,11.9881,11.6152,11.7698,654000.0],["2025-01-08",11.7061,11.7971,11.6061,11.7334,360500.0],["2025-01-10",11.5333,11.5697,11.2423,11.4242,847800.0],["2025-01-13",11.3696,11.5424,11.3423,11.5333,661800.0],["2025-01-14",11.6061,11.8608,11.5697,11.8517,536000.0],["2025-01-15",12.1336,12.17,11.8244,11.9699,602200.0],["2025-01-16",11.9244,11.9972,11.8335,11.9426,618200.0],["2025-01-17",12.0609,12.1154,11.8608,11.9699,579400.0],["2025-01-21",12.0336,12.1882,11.9972,12.0427,497500.0],["2025-01-22",11.9426,12.0063,11.8335,11.8972,722500.0],["2025-01-23",11.8608,12.0518,11.8608,11.9881,856200.0],["2025-01-24",12.0518,12.17,11.8426,11.9972,761400.0],["2025-01-27",12.2883,12.3428,11.9699,12.0427,933400.0],["2025-01-28",11.9699,12.1336,11.8335,11.8608,680400.0],["2025-01-29",11.8244,11.9608,11.688,11.788,680000.0],["2025-01-30",11.9244,11.9972,11.7425,11.8244,585500.0],["2025-01-31",11.8062,12.0791,11.8062,12.0154,1244700.0],["2025-02-03",11.8122,11.9415,11.646,11.7845,739700.0],["2025-02-04",11.6922,12.1909,11.6922,12.1632,1075300.0],["2025-02-05",12.2001,12.2278,12.0616,12.2186,470800.0],["2025-02-06",12.2278,12.4033,12.1539,12.3663,611000.0],["2025-02-07",12.3479,12.3756,12.0431,12.1632,572200.0],["2025-02-10",12.1724,12.2093,12.0154,12.0431,584500.0],["2025-02-11",11.9692,12.2648,11.9692,12.2555,368400.0],["2025-02-12",12.1078,12.1632,11.9415,11.96,545500.0],["2025-02-13",12.0431,12.1078,11.9415,12.0893,547700.0],["2025-02-14",12.0985,12.237,12.0062,12.0431,516400.0],["2025-02-18",12.0339,12.1447,11.9507,12.0339,392000.0],["2025-02-19",11.9507,11.9969,11.766,11.7845,1276800.0],["2025-02-20",11.766,11.8122,11.5351,11.6829,825100.0],["2025-02-21",11.7753,11.8122,11.5998,11.609,652600.0],["2025-02-24",11.7014,11.7014,11.452,11.4705,665200.0],["2025-02-25",11.5536,11.646,11.5074,11.5352,499300.0],["2025-02-26",11.5444,11.5906,11.3135,11.452,625900.0],["2025-02-27",11.4613,11.5536,11.3874,11.489,511100.0],["2025-02-28",11.5167,11.6829,11.489,11.6552,847100.0],["2025-03-03",11.6552,11.8399,11.5998,11.6922,608500.0],["2025-03-04",11.5813,11.5813,11.3043,11.332,696300.0],["2025-03-05",11.3689,11.4613,11.2027,11.3227,609400.0],["2025-03-06",11.2581,11.332,11.1565,11.2766,509300.0],["2025-03-07",11.2396,11.3412,11.1288,11.2304,631300.0],["2025-03-10",11.1657,11.3043,11.0087,11.0734,820600.0],["2025-03-11",11.138,11.1934,10.8702,10.8794,696100.0],["2025-03-12",10.9441,10.9995,10.7778,10.9441,729400.0],["2025-03-13",10.9903,11.1196,10.9071,10.9164,497600.0],["2025-03-14",11.0087,11.2581,10.9718,11.2488,716600.0],["2025-03-17",11.2119,11.3227,11.1196,11.1842,553700.0],["2025-03-18",11.1103,11.2211,11.0918,11.2119,608900.0],["2025-03-19",11.2119,11.3597,11.1842,11.2027,724700.0],["2025-03-20",11.138,11.3043,11.0641,11.0826,616900.0],["2025-03-21",11.0734,11.1565,10.9625,11.1288,2360800.0],["2025-03-24",11.2211,11.2858,11.138,11.2304,523800.0],["2025-03-25",11.3043,11.3227,11.1657,11.1657,561800.0],["2025-03-26",11.2027,11.3412,11.1657,11.2304,396400.0],["2025-03-27",11.2396,11.3043,11.1473,11.2211,506000.0],["2025-03-28",11.2488,11.2488,10.9995,11.0641,455500.0],["2025-03-31",10.9625,11.175,10.9164,11.1011,923200.0],["2025-04-01",11.0549,11.175,10.9348,11.1288,779400.0],["2025-04-02",11.0457,11.2396,11.0087,11.2396,674300.0],["2025-04-03",10.8887,10.9071,10.5931,10.6208,1374800.0],["2025-04-04",10.2791,10.4084,10.0575,10.3253,1531000.0],["2025-04-07",10.0575,10.7686,9.9559,10.2514,1366800.0],["2025-04-08",10.4638,10.6578,10.1036,10.2329,1153600.0],["2025-04-09",10.0667,10.8979,9.9651,10.6301,1684900.0],["2025-04-10",10.5285,10.5931,9.9744,10.1683,1255300.0],["2025-04-11",10.039,10.196,9.9282,10.0667,997300.0],["2025-04-14",10.2052,10.2329,9.9374,10.196,882300.0],["2025-04-15",10.196,10.4638,10.196,10.3622,772600.0],["2025-04-16",10.3899,10.4823,10.3438,10.4546,866700.0],["2025-04-17",10.4454,10.5654,10.4454,10.4915,928700.0],["2025-04-21",10.3899,10.4546,10.2976,10.3899,786600.0],["2025-04-22",10.51,10.7317,10.3715,10.667,870800.0],["2025-04-23",10.9256,11.0549,10.7224,10.7778,933400.0],["2025-04-24",10.7409,10.9071,10.667,10.8887,702100.0],["2025-04-25",10.8517,10.861,10.7317,10.8517,887000.0],["2025-04-28",10.8702,10.9533,10.7778,10.9441,811500.0],["2025-04-29",11.6829,11.7568,11.3135,11.5721,1951600.0],["2025-04-30",11.4613,11.5074,11.1473,11.4059,1069100.0],["2025-05-01",11.3966,11.5351,11.2766,11.4336,1165700.0],["2025-05-02",11.5444,11.6737,11.4705,11.6552,852400.0],["2025-05-05",11.6183,11.7291,11.5444,11.6275,569700.0],["2025-05-06",11.5167,11.6275,11.4613,11.5259,606500.0],["2025-05-07",11.6367,11.7014,11.5074,11.5813,1086300.0],["2025-05-08",11.7127,11.816,11.5907,11.7503,649100.0],["2025-05-09",11.7409,11.7409,11.6283,11.6846,506900.0],["2025-05-12",11.9661,12.1257,11.8817,11.891,835200.0],["2025-05-13",11.9567,11.9661,11.8535,11.9004,738000.0],["2025-05-14",11.8441,11.8723,11.769,11.7878,655000.0],["2025-05-15",11.7878,11.9098,11.7878,11.891,462400.0],["2025-05-16",11.8723,11.9098,11.7784,11.8535,559000.0],["2025-05-19",11.769,11.9286,11.7127,11.9192,818400.0],["2025-05-20",11.891,11.9286,11.8347,11.8629,784200.0],["2025-05-21",11.769,11.8817,11.5532,11.5532,719100.0],["2025-05-22",11.4969,11.6189,11.4593,11.4875,564600.0],["2025-05-23",11.2998,11.4593,11.2904,11.4218,553300.0],["2025-05-27",11.5156,11.647,11.403,11.6376,607800.0],["2025-05-28",11.6095,11.6752,11.4781,11.4969,538100.0],["2025-05-29",11.525,11.7127,11.4405,11.5907,466500.0],["2025-05-30",11.5532,11.5907,11.4781,11.525,490900.0],["2025-06-02",11.4969,11.5156,11.3279,11.4124,582500.0],["2025-06-03",11.3373,11.5532,11.2998,11.4969,770600.0],["2025-06-04",11.5062,11.5438,11.3467,11.4124,629200.0],["2025-06-05",11.403,11.4405,11.2998,11.3842,607100.0],["2025-06-06",11.5626,11.6564,11.4124,11.6189,615900.0],["2025-06-09",11.6752,11.7503,11.6283,11.6658,759800.0],["2025-06-10",11.7315,11.8535,11.6752,11.7878,481400.0],["2025-06-11",11.8066,11.9004,11.694,11.7315,674900.0],["2025-06-12",11.6846,11.7784,11.5532,11.7596,579900.0],["2025-06-13",11.6095,11.816,11.4875,11.5156,557800.0],["2025-06-16",11.6376,11.816,11.3936,11.4218,675500.0],["2025-06-17",11.3749,11.4593,11.2904,11.3092,527900.0],["2025-06-18",11.2716,11.4593,11.2622,11.3749,568200.0],["2025-06-20",11.4593,11.4875,11.3749,11.4405,1056400.0],["2025-06-23",11.3842,11.7596,11.3842,11.7596,730800.0],["2025-06-24",11.7972,11.9755,11.7972,11.8535,616000.0],["2025-06-25",11.8253,11.8629,11.7503,11.7596,677500.0],["2025-06-26",11.7033,12.2007,11.7033,12.0506,690800.0],["2025-06-27",12.0506,12.1257,11.9943,12.0412,736500.0],["2025-06-30",12.06,12.1351,11.9943,11.9943,547800.0],["2025-07-01",11.9286,12.5011,11.9286,12.3603,599200.0],["2025-07-02",12.426,12.5292,12.3134,12.5198,696500.0],["2025-07-03",12.5574,12.7451,12.5011,12.6606,434700.0],["2025-07-07",12.6231,12.7639,12.4729,12.5105,682500.0],["2025-07-08",12.5574,12.7451,12.5105,12.6325,936900.0],["2025-07-09",12.6419,12.6794,12.5762,12.6512,562600.0],["2025-07-10",12.5949,12.7826,12.5855,12.6982,472900.0],["2025-07-11",12.6512,12.67,12.5574,12.5762,377500.0],["2025-07-14",12.5386,12.7076,12.4729,12.6982,408900.0],["2025-07-15",12.6794,12.7169,12.3415,12.3415,748600.0],["2025-07-16",12.4166,12.4823,12.2289,12.426,624400.0],["2025-07-17",12.3885,12.6512,12.3603,12.5574,966500.0],["2025-07-18",12.5855,12.6325,12.3978,12.4917,733600.0],["2025-07-21",12.5574,12.6325,12.426,12.4354,698500.0],["2025-07-22",12.4729,12.5386,12.4072,12.4354,1224200.0],["2025-07-23",12.4729,12.4917,12.2007,12.3134,977900.0],["2025-07-24",12.2852,12.2852,11.938,11.9661,1049300.0],["2025-07-25",11.9286,11.9661,11.7409,11.8535,4897000.0],["2025-07-28",11.8535,11.938,11.7503,11.9004,1430000.0],["2025-07-29",11.9004,11.9474,11.5719,11.5907,1484800.0],["2025-07-30",11.9192,12.0224,11.2247,11.2528,2106100.0],["2025-07-31",11.1684,11.2153,10.9525,10.9807,1709600.0],["2025-08-01",10.915,11.037,10.793,10.9807,1438000.0],["2025-08-04",11.037,11.1027,10.9713,11.0464,1094600.0],["2025-08-05",11.0182,11.0745,10.8962,10.9994,893700.0],["2025-08-06",10.9901,11.0182,10.9244,10.9337,886900.0],["2025-08-07",11.0276,11.0276,10.8681,10.9244,1579400.0],["2025-08-08",10.9817,10.9912,10.8766,10.9817,1252700.0],["2025-08-11",10.9912,11.039,10.9053,10.9912,884400.0],["2025-08-12",11.039,11.4878,11.039,11.4782,1111000.0],["2025-08-13",11.5451,11.7742,11.526,11.7552,1031700.0],["2025-08-14",11.6024,11.6788,11.5642,11.631,824500.0],["2025-08-15",11.6597,11.7074,11.4591,11.4782,1182600.0],["2025-08-18",11.4591,11.5069,11.3541,11.4209,737500.0],["2025-08-19",11.4114,11.631,11.3827,11.5069,891400.0],["2025-08-20",11.5546,11.5833,11.4209,11.5451,753600.0],["2025-08-21",11.4687,11.526,11.44,11.4878,552900.0],["2025-08-22",11.5164,12.0989,11.5164,12.0703,970700.0],["2025-08-25",12.0225,12.0416,11.9366,11.9461,649300.0],["2025-08-26",11.9079,12.0989,11.8984,12.0416,627100.0],["2025-08-27",12.0321,12.1562,12.0321,12.1562,736200.0],["2025-08-28",12.1849,12.1944,12.0034,12.0607,621900.0],["2025-08-29",12.0703,12.1658,12.0512,12.0798,558200.0],["2025-09-02",11.9843,12.0607,11.8506,12.0607,678900.0],["2025-09-03",12.013,12.1658,11.9366,12.0225,744600.0],["2025-09-04",12.0989,12.2708,12.013,12.2708,883100.0],["2025-09-05",12.3186,12.4427,12.0607,12.1371,902800.0],["2025-09-08",12.1276,12.2135,11.9939,12.1658,845000.0],["2025-09-09",12.0989,12.1753,11.8888,11.9175,622900.0],["2025-09-10",11.9175,12.0034,11.8602,11.927,501000.0],["2025-09-11",11.927,12.1371,11.8888,12.1276,793500.0],["2025-09-12",12.0989,12.1085,11.9175,11.9557,658700.0],["2025-09-15",11.9748,12.0416,11.8506,11.8697,574700.0],["2025-09-16",11.8315,11.927,11.6501,11.7552,688200.0],["2025-09-17",11.7647,12.1085,11.7456,11.7838,1025300.0],["2025-09-18",11.7838,12.2326,11.7647,12.2135,1200600.0],["2025-09-19",12.1944,12.1944,11.9366,12.0034,3151300.0],["2025-09-22",11.9652,12.013,11.7647,11.822,915900.0],["2025-09-23",11.8315,12.0607,11.8315,11.8602,708000.0],["2025-09-24",11.8506,11.9748,11.8411,11.9175,721600.0],["2025-09-25",11.927,11.9366,11.8411,11.8984,642500.0],["2025-09-26",11.9366,12.0225,11.8888,11.9557,561800.0],["2025-09-29",11.9557,11.9557,11.7647,11.8697,636100.0],["2025-09-30",11.8697,11.927,11.7361,11.8315,680400.0],["2025-10-01",11.7265,11.8124,11.6883,11.7552,622700.0],["2025-10-02",11.7456,11.822,11.6883,11.7742,586400.0],["2025-10-03",11.8029,12.013,11.8029,11.9079,638400.0],["2025-10-06",11.9843,12.2231,11.8984,11.9939,1142000.0],["2025-10-07",12.0034,12.1371,11.8793,11.8984,924300.0],["2025-10-08",11.9079,11.9843,11.8411,11.9366,741000.0],["2025-10-09",11.927,11.9366,11.7838,11.9079,671900.0],["2025-10-10",12.0225,12.1753,11.5451,11.5451,973400.0],["2025-10-13",11.6024,11.717,11.5069,11.6215,648900.0],["2025-10-14",11.5928,12.1753,11.5642,12.0894,724900.0],["2025-10-15",12.0894,12.1276,11.8697,11.9461,634200.0],["2025-10-16",11.8602,11.8888,11.249,11.3063,1174000.0],["2025-10-17",11.4209,11.5737,11.3541,11.5546,870200.0],["2025-10-20",11.5928,11.8124,11.526,11.7933,786600.0],["2025-10-21",11.7552,11.8697,11.717,11.8029,449600.0],["2025-10-22",11.8315,11.927,11.7647,11.7933,706700.0],["2025-10-23",11.7933,11.8124,11.5833,11.7265,595500.0],["2025-10-24",11.822,12.0321,11.8124,12.0034,665100.0],["2025-10-27",11.9939,12.0512,11.9175,11.9461,693000.0],["2025-10-28",11.6788,11.7742,11.2395,11.5069,2081900.0],["2025-10-29",11.3827,11.4973,11.0867,11.1917,2072900.0],["2025-10-30",11.1535,11.3063,11.1249,11.249,1232700.0],["2025-10-31",11.1631,11.2681,11.1153,11.1822,941300.0],["2025-11-03",11.1631,11.3254,11.0199,11.3159,1011000.0],["2025-11-04",11.2968,11.2968,11.1344,11.2395,883800.0],["2025-11-05",11.2681,11.5069,11.2299,11.4496,791500.0],["2025-11-06",11.3622,11.4496,11.2845,11.2845,789100.0],["2025-11-07",11.3136,11.4302,11.2359,11.3816,815200.0],["2025-11-10",11.3913,11.5467,11.333,11.4399,718700.0],["2025-11-11",11.469,11.5564,11.3913,11.469,520800.0],["2025-11-12",11.4787,11.6535,11.4787,11.4884,836300.0],["2025-11-13",11.4107,11.5564,11.3233,11.401,739300.0],["2025-11-14",11.3719,11.4496,11.2456,11.4302,759000.0],["2025-11-17",11.401,11.4399,11.0029,11.0417,1009100.0],["2025-11-18",11.0029,11.2262,11.0029,11.1388,1053100.0],["2025-11-19",11.1388,11.1971,10.9252,11.0126,789000.0],["2025-11-20",11.1097,11.2359,10.9543,10.9737,696200.0],["2025-11-21",11.0223,11.5273,11.0126,11.4204,1158200.0],["2025-11-24",11.4204,11.4787,11.333,11.401,780600.0],["2025-11-25",11.4787,11.9254,11.4787,11.8186,1281400.0],["2025-11-26",11.7409,11.8477,11.6826,11.6924,1626100.0],["2025-11-28",11.6632,11.7021,11.5855,11.6147,565100.0],["2025-12-01",11.5176,11.77,11.5176,11.6924,641500.0],["2025-12-02",11.7409,11.9157,11.6438,11.906,1244800.0],["2025-12-03",11.974,12.1779,11.9157,12.1099,960800.0],["2025-12-04",12.0614,12.1294,11.9643,11.9837,746200.0],["2025-12-05",11.8963,11.9546,11.7895,11.8186,622900.0],["2025-12-08",11.8963,12.0225,11.8574,11.9157,1102700.0],["2025-12-09",11.8963,12.0808,11.8672,11.9546,918400.0],["2025-12-10",11.9546,12.4401,11.9546,12.3916,1359800.0],["2025-12-11",12.3819,12.5372,12.343,12.411,796400.0],["2025-12-12",12.4595,12.4887,12.2653,12.3721,707800.0],["2025-12-15",12.4304,12.4887,12.3721,12.411,872500.0],["2025-12-16",12.4401,12.4401,12.2945,12.343,824800.0],["2025-12-17",12.3042,12.5275,12.275,12.3916,771300.0],["2025-12-18",12.4595,12.5081,12.3527,12.4013,756800.0],["2025-12-19",12.3333,12.411,12.1876,12.2459,1812800.0],["2025-12-22",12.2265,12.3916,12.1002,12.1197,758800.0],["2025-12-23",12.0711,12.1585,11.9546,11.9934,905100.0],["2025-12-24",11.974,12.042,11.9157,11.9351,459500.0],["2025-12-26",11.8963,11.9643,11.8769,11.8963,432500.0],["2025-12-29",11.9157,11.9448,11.8186,11.8769,614100.0],["2025-12-30",11.8963,11.8963,11.7506,11.7506,642100.0],["2025-12-31",11.7506,11.7895,11.6341,11.6535,580600.0],["2026-01-02",11.6632,11.7215,11.4981,11.6341,679400.0],["2026-01-05",11.605,11.9643,11.5758,11.7798,728800.0],["2026-01-06",11.7506,11.8769,11.6535,11.8477,717200.0],["2026-01-07",11.8574,11.8672,11.6341,11.7312,634900.0],["2026-01-08",11.6632,12.1099,11.6632,12.042,712500.0],["2026-01-09",12.0128,12.1391,11.838,11.8769,857300.0],["2026-01-12",11.7603,11.8672,11.6826,11.7312,643900.0],["2026-01-13",11.7895,11.7992,11.6147,11.6341,882400.0],["2026-01-14",11.605,11.8283,11.5855,11.7798,801600.0],["2026-01-15",11.7895,12.1002,11.7506,12.0225,823700.0],["2026-01-16",11.9837,12.0322,11.9157,11.9254,910900.0],["2026-01-20",11.8283,12.0711,11.77,11.9643,1080700.0],["2026-01-21",12.0711,12.5469,12.0322,12.5469,1487200.0],["2026-01-22",12.5372,12.6926,12.4401,12.4401,1377900.0],["2026-01-23",12.3916,12.4498,12.0905,12.1294,1021000.0],["2026-01-26",12.1294,12.3236,12.0614,12.2945,1029500.0],["2026-01-27",12.2847,12.6343,12.2556,12.3916,1486200.0],["2026-01-28",12.411,12.4595,12.1876,12.1876,1102400.0],["2026-01-29",12.2071,12.4304,12.2071,12.4207,1643100.0],["2026-01-30",12.4498,12.5469,12.3333,12.5081,1752400.0],["2026-02-02",12.5664,12.8092,12.4984,12.6635,1174100.0],["2026-02-03",12.6829,12.9451,12.6052,12.8383,1400200.0],["2026-02-04",12.8966,13.1976,12.8674,13.0519,1632600.0],["2026-02-05",13.0716,13.1407,12.8843,13.0519,1192000.0],["2026-02-06",13.1407,13.2787,13.1012,13.1505,1025700.0],["2026-02-09",13.1801,13.2589,13.0914,13.1209,738300.0],["2026-02-10",13.0815,13.1899,12.8942,12.9731,974200.0],["2026-02-11",13.0421,13.1702,12.7562,12.8252,992100.0],["2026-02-12",12.9336,12.9829,12.5492,12.7463,1218400.0],["2026-02-13",12.7365,12.8548,12.5788,12.8055,691300.0],["2026-02-17",12.8548,13.0125,12.7661,12.8449,886700.0],["2026-02-18",12.8646,12.9829,12.6872,12.7562,1255800.0],["2026-02-19",12.6576,12.7956,12.6083,12.7759,835600.0],["2026-02-20",12.7661,12.8745,12.628,12.8055,831100.0],["2026-02-23",12.7365,12.8548,12.1844,12.3619,1184600.0],["2026-02-24",12.352,12.4703,12.3027,12.4506,828700.0],["2026-02-25",12.559,12.7463,12.5097,12.7365,682700.0],["2026-02-26",12.7858,12.9534,12.6083,12.7266,799500.0],["2026-02-27",12.5196,12.5492,12.1746,12.2732,1156000.0],["2026-03-02",12.1253,12.5393,11.9873,12.4506,917700.0],["2026-03-03",12.2239,12.5295,12.1253,12.4407,954600.0],["2026-03-04",12.5097,12.5492,12.3914,12.4506,889200.0],["2026-03-05",12.3224,12.3914,12.1351,12.2732,902100.0],["2026-03-06",11.9971,12.145,11.7901,12.1056,1287100.0],["2026-03-09",11.9084,12.2337,11.593,12.1351,2085700.0],["2026-03-10",12.0563,12.3224,12.0168,12.0563,1603100.0],["2026-03-11",11.938,12.1844,11.8887,12.0464,1138000.0],["2026-03-12",11.938,12.1549,11.8295,12.076,1168700.0],["2026-03-13",12.1746,12.2041,11.9676,12.0859,1051000.0],["2026-03-16",12.2041,12.2041,12.0267,12.0464,888800.0],["2026-03-17",12.1746,12.1943,11.9478,11.9577,1067800.0],["2026-03-18",11.938,12.076,11.8098,11.9183,1458200.0],["2026-03-19",11.8591,12.1154,11.7803,12.0464,1336300.0],["2026-03-20",12.0464,12.1154,11.8493,12.0366,8825100.0],["2026-03-23",12.283,12.5196,12.2041,12.2633,1443800.0],["2026-03-24",12.1647,12.4605,12.145,12.2732,1401900.0],["2026-03-25",12.3422,12.4013,12.1253,12.3323,5446700.0],["2026-03-26",12.2633,12.4605,12.2534,12.4112,1240900.0],["2026-03-27",12.2929,12.4112,12.1943,12.2436,1019000.0],["2026-03-30",12.3027,12.4407,12.2534,12.4013,1316200.0],["2026-03-31",12.5196,12.5886,12.4112,12.5097,2027100.0],["2026-04-01",12.5097,12.7956,12.5097,12.7069,1259700.0],["2026-04-02",12.5393,12.7956,12.5196,12.7463,1082300.0],["2026-04-06",12.6773,12.9139,12.6773,12.8942,868200.0],["2026-04-07",12.9041,13.0716,12.8449,12.9829,1137800.0],["2026-04-08",13.1702,13.3772,13.1407,13.2787,1310700.0],["2026-04-09",13.2491,13.5547,13.2195,13.535,1163000.0],["2026-04-10",13.5054,13.5054,13.3181,13.3674,814300.0],["2026-04-13",13.3575,13.3575,13.1702,13.2787,778500.0],["2026-04-14",13.2097,13.2589,13.0815,13.1899,979800.0],["2026-04-15",13.1899,13.1899,13.0224,13.1012,946400.0],["2026-04-16",13.0322,13.1012,13.0026,13.0618,1122100.0],["2026-04-17",13.1998,13.4561,13.1505,13.2589,1330400.0],["2026-04-20",13.1702,13.3772,13.1702,13.1899,726200.0],["2026-04-21",13.1702,13.2097,13.0026,13.0322,1383700.0],["2026-04-22",13.0322,13.1209,12.9238,13.0125,783300.0],["2026-04-23",13.0519,13.2491,12.9928,13.2294,576700.0],["2026-04-24",13.1899,13.3082,13.0618,13.0914,718400.0],["2026-04-27",13.0815,13.3082,13.0815,13.2984,1092900.0],["2026-04-28",13.4857,14.0574,13.4561,13.9589,2248100.0],["2026-04-29",13.8899,13.9983,13.5054,13.5547,1550700.0],["2026-04-30",13.4857,13.811,13.4265,13.6336,1530200.0],["2026-05-01",13.6237,13.811,13.5054,13.742,871700.0],["2026-05-04",13.604,13.7518,13.5251,13.5843,1174000.0],["2026-05-05",13.6237,13.8997,13.6138,13.8307,889400.0],["2026-05-06",13.8997,13.9786,13.8307,13.88,1006600.0],["2026-05-07",13.9,14.0,13.81,13.83,986500.0],["2026-05-08",13.82,13.93,13.75,13.89,757400.0],["2026-05-11",13.95,13.97,13.67,13.7,924600.0],["2026-05-12",13.75,13.78,13.5,13.71,1048300.0],["2026-05-13",13.64,13.71,13.49,13.52,1052400.0],["2026-05-14",13.62,13.74,13.54,13.58,806900.0],["2026-05-15",13.58,13.58,13.32,13.4,1060100.0],["2026-05-18",13.44,13.69,13.4,13.66,806800.0],["2026-05-19",13.65,13.7,13.52,13.66,763400.0],["2026-05-20",13.68,14.01,13.6,13.89,1422200.0],["2026-05-21",13.8,13.98,13.76,13.97,902800.0],["2026-05-22",14.0,14.06,13.95,13.97,657800.0],["2026-05-26",13.97,14.13,13.95,14.1,897600.0],["2026-05-27",14.01,14.14,13.87,13.91,878500.0],["2026-05-28",13.91,14.11,13.83,14.07,1333500.0],["2026-05-29",14.11,14.23,14.08,14.15,1597100.0],["2026-06-01",14.07,14.07,13.85,13.97,871000.0],["2026-06-02",13.93,14.21,13.88,14.16,1023600.0],["2026-06-03",14.15,14.15,13.78,13.8,1445800.0],["2026-06-04",14.05,14.2,13.88,14.17,908800.0],["2026-06-05",14.17,14.28,14.15,14.19,925300.0],["2026-06-08",14.3,14.38,14.22,14.28,643800.0],["2026-06-09",14.29,14.64,14.29,14.39,799300.0],["2026-06-10",14.49,14.63,14.42,14.56,949000.0],["2026-06-11",14.64,14.68,14.48,14.58,847100.0],["2026-06-12",14.6,14.8,14.6,14.8,742500.0],["2026-06-15",14.8,14.93,14.52,14.55,934200.0],["2026-06-16",14.63,14.78,14.52,14.62,1278300.0],["2026-06-17",14.53,14.71,14.22,14.35,1396800.0],["2026-06-18",14.35,14.59,14.33,14.48,3742500.0],["2026-06-22",14.47,14.71,14.44,14.59,929900.0],["2026-06-23",14.7,14.9,14.6,14.86,1117100.0],["2026-06-24",14.87,15.07,14.83,14.99,1547300.0],["2026-06-25",14.99,15.34,14.99,15.09,977600.0],["2026-06-26",15.09,15.21,14.98,15.14,4433800.0],["2026-06-29",15.06,15.13,14.93,15.07,1230900.0],["2026-06-30",15.07,15.19,15.02,15.16,1014200.0],["2026-07-01",15.18,15.46,15.16,15.35,1372900.0],["2026-07-02",15.4,15.47,15.02,15.11,1398900.0],["2026-07-06",15.03,15.215,14.96,15.11,1127963.019666],["2026-07-07",15.18,15.21,15.0245,15.03,673158.775786],["2026-07-08",15,15,14.705,14.78,1219050.6479],["2026-07-09",14.8,15.045,14.79,14.95,767268.908523],["2026-07-10",15,15.08,14.9,15.04,1013390.44687],["2026-07-13",15.07,15.11,14.97,15.05,853610.933883],["2026-07-14",15.04,15.17,15,15.11,710264.31959],["2026-07-15",15.15,15.29,15.1,15.2,670295.1123],["2026-07-16",15.22,15.715,15.22,15.67,1288873.481014],["2026-07-17",15.59,15.67,15.41,15.53,1372110.21448],["2026-07-20",15.51,15.57,15.33,15.42,808662.312292],["2026-07-21",15.39,15.485,15.25,15.45,1100692.85437],["2026-07-22",15.43,15.43,15.2,15.34,1015285.254142],["2026-07-23",15.17,15.3,15.07,15.29,1487840.995427],["2026-07-24",15.35,15.48,15.305,15.4,1123956.960176],["2026-07-27",15.49,15.54,15.39,15.41,1209903.626635],["2026-07-28",15.87,16.16,15.725,15.9,1812301.702184],["2026-07-29",15.81,15.9201,15.79,15.89,1343843.872025],["2026-07-30",15.91,15.94,15.645,15.69,1012302.788014],["2026-07-31",15.74,15.79,15.53,15.74,1646717.093578]]}