{"t":"OCFC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-07-03",2.5015,2.5015,2.4008,2.444,8223300.0],["1996-07-05",2.4008,2.444,2.3721,2.4008,591900.0],["1996-07-08",2.4008,2.4152,2.3433,2.3864,825900.0],["1996-07-09",2.3864,2.3864,2.3289,2.3433,969900.0],["1996-07-10",2.3577,2.3577,2.3002,2.3146,2501100.0],["1996-07-11",2.3146,2.3289,2.2571,2.2858,1560300.0],["1996-07-12",2.2858,2.3146,2.2571,2.3146,972000.0],["1996-07-15",2.3002,2.3289,2.2714,2.2714,1177500.0],["1996-07-16",2.2786,2.2858,2.2283,2.2571,963600.0],["1996-07-17",2.2714,2.2858,2.2571,2.2642,177900.0],["1996-07-18",2.2714,2.3002,2.2571,2.2642,232800.0],["1996-07-19",2.2642,2.3002,2.2571,2.2571,345900.0],["1996-07-22",2.2858,2.2858,2.2571,2.2714,169200.0],["1996-07-23",2.2714,2.3002,2.2571,2.2714,455700.0],["1996-07-24",2.3002,2.3002,2.2714,2.3002,402600.0],["1996-07-25",2.3002,2.3146,2.2858,2.3002,837000.0],["1996-07-26",2.2858,2.3146,2.2858,2.3002,619200.0],["1996-07-29",2.3146,2.3146,2.2858,2.3002,916500.0],["1996-07-30",2.3002,2.3289,2.3002,2.3289,310200.0],["1996-07-31",2.3002,2.3289,2.3002,2.3146,449100.0],["1996-08-01",2.3146,2.3577,2.3146,2.3505,683700.0],["1996-08-02",2.3577,2.4152,2.3577,2.4152,1046400.0],["1996-08-05",2.3864,2.4152,2.3864,2.4008,473400.0],["1996-08-06",2.4008,2.4152,2.3864,2.408,504300.0],["1996-08-07",2.4152,2.4296,2.3864,2.4296,610800.0],["1996-08-08",2.4296,2.4583,2.4008,2.444,512700.0],["1996-08-09",2.4296,2.4583,2.4296,2.4368,156900.0],["1996-08-12",2.444,2.4583,2.4296,2.444,279900.0],["1996-08-13",2.444,2.444,2.3793,2.4152,248700.0],["1996-08-14",2.3793,2.4152,2.3793,2.4152,283800.0],["1996-08-15",2.4152,2.4296,2.4008,2.4152,428400.0],["1996-08-16",2.4296,2.4727,2.408,2.444,607500.0],["1996-08-19",2.444,2.4727,2.444,2.4727,478500.0],["1996-08-20",2.444,2.4871,2.444,2.4871,526800.0],["1996-08-21",2.4871,2.5158,2.4727,2.5158,708600.0],["1996-08-22",2.5158,2.559,2.5015,2.559,1324800.0],["1996-08-23",2.559,2.5733,2.5158,2.5446,1244400.0],["1996-08-26",2.5446,2.6021,2.5446,2.5877,375900.0],["1996-08-27",2.6021,2.6165,2.5877,2.5877,320400.0],["1996-08-28",2.6308,2.6308,2.6021,2.6165,323100.0],["1996-08-29",2.6308,2.6308,2.6021,2.6093,1035600.0],["1996-08-30",2.6165,2.6165,2.5949,2.6165,1018800.0],["1996-09-03",2.6021,2.6021,2.5877,2.5949,192000.0],["1996-09-04",2.6165,2.6308,2.6021,2.6308,393300.0],["1996-09-05",2.6021,2.6308,2.6021,2.6308,600300.0],["1996-09-06",2.6308,2.6308,2.5877,2.5877,30000.0],["1996-09-09",2.5877,2.6165,2.5877,2.6165,156300.0],["1996-09-10",2.6165,2.6165,2.5877,2.6021,129000.0],["1996-09-11",2.5877,2.6165,2.5877,2.6165,57000.0],["1996-09-12",2.6165,2.6165,2.5877,2.5949,100500.0],["1996-09-13",2.6021,2.6165,2.5877,2.6165,223500.0],["1996-09-16",2.5877,2.6165,2.5877,2.6165,76500.0],["1996-09-17",2.5877,2.6021,2.559,2.5733,393900.0],["1996-09-18",2.6021,2.6308,2.5733,2.6308,473100.0],["1996-09-19",2.6308,2.6452,2.6021,2.6452,435300.0],["1996-09-20",2.6452,2.6596,2.6219,2.6308,340200.0],["1996-09-23",2.6596,2.7027,2.6308,2.6883,464400.0],["1996-09-24",2.7027,2.7459,2.674,2.7171,252300.0],["1996-09-25",2.7315,2.7459,2.7027,2.7171,162900.0],["1996-09-26",2.7171,2.7459,2.7027,2.7459,203100.0],["1996-09-27",2.7459,2.7459,2.7171,2.7459,86100.0],["1996-09-30",2.7459,2.7459,2.7171,2.7459,112800.0],["1996-10-01",2.7315,2.7459,2.7171,2.7243,269100.0],["1996-10-02",2.7315,2.7315,2.7027,2.7027,262200.0],["1996-10-03",2.7027,2.7171,2.7027,2.7171,220500.0],["1996-10-04",2.7171,2.7315,2.7027,2.7171,82800.0],["1996-10-07",2.7315,2.7315,2.7027,2.7243,10800.0],["1996-10-08",2.7315,2.7315,2.7027,2.7027,156900.0],["1996-10-09",2.7171,2.7602,2.7027,2.7369,449700.0],["1996-10-10",2.7315,2.789,2.7315,2.7746,747300.0],["1996-10-11",2.789,2.8034,2.7602,2.789,200100.0],["1996-10-14",2.789,2.8034,2.7746,2.7746,83700.0],["1996-10-15",2.7746,2.8034,2.7602,2.7602,84900.0],["1996-10-16",2.789,2.789,2.7459,2.7674,98100.0],["1996-10-17",2.7746,2.7746,2.7459,2.7746,199200.0],["1996-10-18",2.7746,2.789,2.7602,2.7674,178200.0],["1996-10-21",2.7602,2.789,2.7602,2.7746,153600.0],["1996-10-22",2.789,2.789,2.7602,2.7602,202200.0],["1996-10-23",2.7602,2.789,2.7602,2.789,139500.0],["1996-10-24",2.789,2.8177,2.7746,2.789,342000.0],["1996-10-25",2.7818,2.8034,2.7746,2.789,435000.0],["1996-10-28",2.8034,2.8034,2.7746,2.7818,26700.0],["1996-10-29",2.8034,2.8034,2.7746,2.789,54900.0],["1996-10-30",2.789,2.8034,2.7746,2.8034,142800.0],["1996-10-31",2.8034,2.8177,2.789,2.8034,329100.0],["1996-11-01",2.8177,2.8321,2.789,2.8177,288900.0],["1996-11-04",2.8321,2.8321,2.8034,2.8034,75300.0],["1996-11-05",2.8105,2.8321,2.8034,2.8177,189600.0],["1996-11-06",2.8321,2.8896,2.8177,2.8752,560400.0],["1996-11-07",2.8752,2.8896,2.8609,2.8896,168000.0],["1996-11-08",2.8896,2.8896,2.8609,2.8896,413100.0],["1996-11-11",2.8896,2.9184,2.8752,2.9184,147000.0],["1996-11-12",2.9184,2.9471,2.9184,2.9471,73200.0],["1996-11-13",2.9327,2.9759,2.9327,2.9471,432600.0],["1996-11-14",2.9759,2.9759,2.9471,2.9615,245700.0],["1996-11-15",2.9759,2.9759,2.9615,2.9615,354300.0],["1996-11-18",2.9759,2.9759,2.9471,2.9615,196500.0],["1996-11-19",2.9759,2.9759,2.9327,2.9615,147600.0],["1996-11-20",2.9759,2.9759,2.9327,2.9615,139200.0],["1996-11-21",2.9615,2.9615,2.904,2.9184,105600.0],["1996-11-22",2.9471,2.9471,2.904,2.9399,205200.0],["1996-11-25",2.9184,2.9615,2.9184,2.9615,159000.0],["1996-11-26",2.9327,2.9615,2.9327,2.9327,143100.0],["1996-11-27",2.9615,2.9615,2.9327,2.9327,640800.0],["1996-11-29",2.9471,2.9615,2.9327,2.9615,31800.0],["1996-12-02",2.9471,2.9759,2.9471,2.9759,249600.0],["1996-12-03",2.9902,3.0477,2.9759,3.0477,139500.0],["1996-12-04",3.0406,3.0478,3.0046,3.0334,143100.0],["1996-12-05",3.0334,3.0334,3.0046,3.0046,19500.0],["1996-12-06",2.9902,3.0046,2.9184,2.9759,184800.0],["1996-12-09",2.9615,3.0046,2.9615,2.9902,50400.0],["1996-12-10",3.0046,3.0334,3.0046,3.019,136500.0],["1996-12-11",3.019,3.019,2.9759,2.9902,105600.0],["1996-12-12",2.9902,3.0046,2.9184,2.9184,179400.0],["1996-12-13",2.904,2.9471,2.904,2.9327,82800.0],["1996-12-16",2.9471,2.9471,2.8896,2.8896,171300.0],["1996-12-17",2.904,2.904,2.8896,2.904,321600.0],["1996-12-18",2.8896,2.904,2.8752,2.8896,318900.0],["1996-12-19",2.8752,2.9471,2.8752,2.9399,131400.0],["1996-12-20",2.9615,2.9615,2.9327,2.9327,76500.0],["1996-12-23",2.9184,2.9471,2.9184,2.9256,18600.0],["1996-12-24",2.9184,2.9471,2.9184,2.9327,42900.0],["1996-12-26",2.9471,2.9471,2.9184,2.9399,127500.0],["1996-12-27",2.9184,2.9471,2.9184,2.9327,71400.0],["1996-12-30",2.9471,2.9471,2.9184,2.9471,23400.0],["1996-12-31",2.9327,2.9471,2.9184,2.9327,198000.0],["1997-01-02",2.9327,2.9471,2.9184,2.9327,194700.0],["1997-01-03",2.9184,2.9615,2.9184,2.9615,99000.0],["1997-01-06",2.9759,2.9902,2.9615,2.9759,94200.0],["1997-01-07",2.9615,3.0621,2.9615,3.0406,411900.0],["1997-01-08",3.0334,3.0621,3.0334,3.0549,218100.0],["1997-01-09",3.0478,3.0621,3.0478,3.0621,168300.0],["1997-01-10",3.0478,3.1196,3.0334,3.1124,272100.0],["1997-01-13",3.1196,3.2059,3.1196,3.1771,330300.0],["1997-01-14",3.1771,3.2346,3.1771,3.2059,241500.0],["1997-01-15",3.1915,3.2346,3.1915,3.2203,160500.0],["1997-01-16",3.2203,3.2203,3.1915,3.2203,58500.0],["1997-01-17",3.2203,3.2346,3.2059,3.2203,137700.0],["1997-01-20",3.2346,3.2634,3.2203,3.249,469500.0],["1997-01-21",3.249,3.2778,3.2346,3.2634,177600.0],["1997-01-22",3.249,3.2778,3.2346,3.2778,134400.0],["1997-01-23",3.249,3.2778,3.249,3.249,191400.0],["1997-01-24",3.249,3.2634,3.2346,3.2562,82500.0],["1997-01-27",3.249,3.2778,3.2346,3.2778,236700.0],["1997-01-28",3.249,3.2778,3.249,3.249,113700.0],["1997-01-29",3.2634,3.2778,3.249,3.2634,152400.0],["1997-01-30",3.2921,3.2921,3.2634,3.2921,134400.0],["1997-01-31",3.2634,3.3065,3.2634,3.2778,72000.0],["1997-02-03",3.2921,3.3065,3.2634,3.2921,228300.0],["1997-02-04",3.2634,3.3928,3.2634,3.364,151500.0],["1997-02-05",3.364,3.4215,3.364,3.3928,589200.0],["1997-02-06",3.3928,3.4215,3.3784,3.3856,351600.0],["1997-02-07",3.4215,3.4215,3.3784,3.4215,689700.0],["1997-02-10",3.4215,3.4503,3.3928,3.3928,96600.0],["1997-02-11",3.3928,3.4503,3.3928,3.4215,82200.0],["1997-02-12",3.3928,3.4215,3.3928,3.4072,84000.0],["1997-02-13",3.4503,3.4503,3.4072,3.4359,571500.0],["1997-02-14",3.4503,3.4647,3.4359,3.4503,102000.0],["1997-02-18",3.4359,3.4647,3.4359,3.4359,63900.0],["1997-02-19",3.4359,3.4647,3.4359,3.4647,160800.0],["1997-02-20",3.4359,3.4647,3.4215,3.4503,278400.0],["1997-02-21",3.4647,3.4647,3.4359,3.4359,189000.0],["1997-02-24",3.4503,3.4647,3.4359,3.4647,377700.0],["1997-02-25",3.4359,3.4647,3.4359,3.4503,101700.0],["1997-02-26",3.4359,3.4647,3.4359,3.4503,32700.0],["1997-02-27",3.4359,3.594,3.4359,3.5509,896100.0],["1997-02-28",3.5365,3.5653,3.4647,3.4934,217200.0],["1997-03-03",3.4934,3.4934,3.4503,3.479,74100.0],["1997-03-04",3.5078,3.5078,3.479,3.479,37800.0],["1997-03-05",3.479,3.5222,3.479,3.479,94500.0],["1997-03-06",3.479,3.6084,3.479,3.5653,350700.0],["1997-03-07",3.5797,3.6228,3.5797,3.594,123900.0],["1997-03-10",3.5797,3.6372,3.5797,3.594,101400.0],["1997-03-11",3.6372,3.7091,3.594,3.7091,138900.0],["1997-03-12",3.7091,3.7378,3.6372,3.6372,355500.0],["1997-03-13",3.6803,3.6803,3.5078,3.5509,437100.0],["1997-03-14",3.5725,3.6084,3.5365,3.5509,258000.0],["1997-03-17",3.5365,3.5653,3.5222,3.5222,123000.0],["1997-03-18",3.5222,3.5222,3.364,3.3856,273900.0],["1997-03-19",3.3784,3.479,3.3784,3.4072,508800.0],["1997-03-20",3.3928,3.4072,3.3497,3.3497,235800.0],["1997-03-21",3.364,3.3928,3.364,3.3784,163200.0],["1997-03-24",3.3928,3.3928,3.3353,3.364,212700.0],["1997-03-25",3.3353,3.4215,3.3353,3.3928,266400.0],["1997-03-26",3.4215,3.4359,3.3784,3.3784,214800.0],["1997-03-27",3.4072,3.4072,3.3209,3.3209,106500.0],["1997-03-31",3.3209,3.3353,3.1771,3.1843,741900.0],["1997-04-01",3.1628,3.2778,3.0909,3.2778,651600.0],["1997-04-02",3.3065,3.364,3.2203,3.249,259800.0],["1997-04-03",3.2203,3.3065,3.2059,3.2203,183000.0],["1997-04-04",3.1915,3.2203,3.1628,3.1915,89700.0],["1997-04-07",3.1771,3.3065,3.1628,3.2778,300900.0],["1997-04-08",3.3209,3.3928,3.2921,3.3928,307800.0],["1997-04-09",3.3497,3.3928,3.3353,3.3497,87900.0],["1997-04-10",3.364,3.364,3.3353,3.364,63300.0],["1997-04-11",3.3353,3.3353,3.1771,3.1915,157500.0],["1997-04-14",3.1915,3.2203,3.1484,3.1771,249000.0],["1997-04-15",3.2203,3.2634,3.2203,3.249,197400.0],["1997-04-16",3.2634,3.2634,3.2203,3.2634,90600.0],["1997-04-17",3.2562,3.3065,3.249,3.2921,99000.0],["1997-04-18",3.3065,3.3065,3.249,3.3065,23100.0],["1997-04-21",3.3353,3.4215,3.3065,3.3065,239400.0],["1997-04-22",3.3065,3.364,3.3065,3.3065,74700.0],["1997-04-23",3.3065,3.364,3.3065,3.3065,57300.0],["1997-04-24",3.4072,3.4215,3.3496,3.3856,201600.0],["1997-04-25",3.3497,3.3928,3.3497,3.3784,44100.0],["1997-04-28",3.3496,3.4647,3.3496,3.4215,241500.0],["1997-04-29",3.4215,3.4359,3.3928,3.4359,298500.0],["1997-04-30",3.3928,3.4359,3.3928,3.4,26700.0],["1997-05-01",3.4159,3.5172,3.4159,3.4883,960300.0],["1997-05-02",3.5317,3.5751,3.5027,3.5172,1107600.0],["1997-05-05",3.5751,3.5751,3.5172,3.5751,98700.0],["1997-05-06",3.5751,3.5751,3.5172,3.5317,281700.0],["1997-05-07",3.5317,3.5751,3.5317,3.5462,333600.0],["1997-05-08",3.5317,3.5751,3.5317,3.5751,218100.0],["1997-05-09",3.5317,3.5896,3.5317,3.5751,710400.0],["1997-05-12",3.5751,3.6837,3.5606,3.6619,277200.0],["1997-05-13",3.662,3.7343,3.5751,3.6185,1855200.0],["1997-05-14",3.5606,3.6909,3.5606,3.6475,182400.0],["1997-05-15",3.6475,3.6764,3.5896,3.6185,75300.0],["1997-05-16",3.5896,3.6475,3.5896,3.6475,20400.0],["1997-05-19",3.6619,3.6619,3.5896,3.6475,24300.0],["1997-05-20",3.6475,3.6909,3.5896,3.6909,50100.0],["1997-05-21",3.7054,3.7488,3.6764,3.7488,94500.0],["1997-05-22",3.7488,3.7488,3.6764,3.7488,39300.0],["1997-05-23",3.7488,3.7633,3.6764,3.7343,51300.0],["1997-05-27",3.7054,3.7343,3.6764,3.7054,193200.0],["1997-05-28",3.6619,3.7343,3.6619,3.7054,36300.0],["1997-05-29",3.7054,3.7054,3.6475,3.6619,84300.0],["1997-05-30",3.6475,3.6764,3.6185,3.6764,52800.0],["1997-06-02",3.633,3.7054,3.633,3.6475,65700.0],["1997-06-03",3.633,3.6764,3.6185,3.6185,89700.0],["1997-06-04",3.6764,3.6764,3.6185,3.6619,117900.0],["1997-06-05",3.6185,3.6475,3.6185,3.6475,9600.0],["1997-06-06",3.6475,3.6475,3.6185,3.6402,77400.0],["1997-06-09",3.633,3.6764,3.633,3.633,20700.0],["1997-06-10",3.6764,3.6764,3.6041,3.6041,77400.0],["1997-06-11",3.6475,3.6475,3.5896,3.6475,99900.0],["1997-06-12",3.6475,3.6764,3.6041,3.6402,96300.0],["1997-06-13",3.6764,3.6764,3.6185,3.6185,58200.0],["1997-06-16",3.6185,3.6909,3.6185,3.6619,83100.0],["1997-06-17",3.6909,3.6909,3.6619,3.6764,27900.0],["1997-06-18",3.6909,3.8212,3.662,3.7777,525000.0],["1997-06-19",3.8212,3.8501,3.7922,3.8212,222300.0],["1997-06-20",3.8501,3.8501,3.7633,3.8356,159600.0],["1997-06-23",3.8067,3.8212,3.7777,3.8212,108900.0],["1997-06-24",3.8356,3.8356,3.7777,3.8356,150300.0],["1997-06-25",3.7922,3.8791,3.7922,3.8791,387000.0],["1997-06-26",3.8791,3.9659,3.8212,3.937,203700.0],["1997-06-27",3.937,3.9514,3.8791,3.8791,187200.0],["1997-06-30",3.937,4.1251,3.8212,4.0817,367500.0],["1997-07-01",4.0238,4.0238,3.9225,3.9731,174900.0],["1997-07-02",3.937,4.0817,3.937,4.0817,224700.0],["1997-07-03",4.1106,4.1396,4.0962,4.1396,48900.0],["1997-07-07",4.1685,4.1685,4.0962,4.1034,149700.0],["1997-07-08",4.1396,4.1396,4.0238,4.0672,205500.0],["1997-07-09",4.0962,4.0962,4.0383,4.0383,108000.0],["1997-07-10",4.0528,4.0528,4.0093,4.0238,113400.0],["1997-07-11",4.0238,4.06,4.0238,4.06,109200.0],["1997-07-14",4.0527,4.0817,4.0527,4.0672,96600.0],["1997-07-15",4.0817,4.1106,4.0527,4.0962,21900.0],["1997-07-16",4.1106,4.1541,4.0962,4.1396,236400.0],["1997-07-17",4.1396,4.1541,4.0238,4.0238,153300.0],["1997-07-18",4.0238,4.0238,3.7343,3.9804,442800.0],["1997-07-21",3.9949,3.9949,3.9514,3.9731,86700.0],["1997-07-22",3.9514,4.0021,3.9514,4.0021,348600.0],["1997-07-23",4.0238,4.0528,4.0021,4.0238,158400.0],["1997-07-24",4.0471,4.0762,4.0398,4.0762,44700.0],["1997-07-25",4.2363,4.2509,4.149,4.149,515400.0],["1997-07-28",4.1781,4.1781,4.1344,4.1344,45000.0],["1997-07-29",4.1344,4.1781,4.1199,4.1199,2221800.0],["1997-07-30",4.1199,4.149,4.1199,4.149,561300.0],["1997-07-31",4.149,4.149,4.0471,4.0762,228600.0],["1997-08-01",4.0617,4.1053,4.0617,4.0617,46500.0],["1997-08-04",4.0617,4.0617,4.0034,4.0398,93000.0],["1997-08-05",4.0471,4.0471,3.9889,3.9889,27600.0],["1997-08-06",3.9889,4.0617,3.9889,4.0471,71100.0],["1997-08-07",4.0398,4.0616,4.018,4.018,10800.0],["1997-08-08",4.0616,4.0616,3.9743,4.018,266400.0],["1997-08-11",3.9743,4.018,3.8724,3.8724,106800.0],["1997-08-12",3.8724,3.887,3.8433,3.8506,96300.0],["1997-08-13",3.887,3.9306,3.8433,3.9015,101400.0],["1997-08-14",3.9452,3.9452,3.8724,3.8797,46500.0],["1997-08-15",3.8724,3.9306,3.8724,3.9306,40500.0],["1997-08-18",3.8724,3.9306,3.8724,3.8797,74700.0],["1997-08-19",3.9015,3.9452,3.8651,3.9452,30900.0],["1997-08-20",3.9597,4.0034,3.9525,3.9889,103800.0],["1997-08-21",4.018,4.018,3.9597,3.9597,27900.0],["1997-08-22",3.9015,3.9452,3.8724,3.9015,30000.0],["1997-08-25",3.8724,3.9161,3.8724,3.9015,43500.0],["1997-08-26",3.8578,3.9452,3.8578,3.9452,32700.0],["1997-08-27",3.887,3.9452,3.887,3.9161,11400.0],["1997-08-28",3.9161,3.9452,3.9161,3.9306,9900.0],["1997-08-29",3.9161,3.9452,3.9161,3.9161,85800.0],["1997-09-02",3.9452,3.9452,3.9161,3.9161,53400.0],["1997-09-03",3.9015,3.9452,3.887,3.9015,198000.0],["1997-09-04",3.9452,3.9452,3.887,3.9161,52200.0],["1997-09-05",3.9452,4.0325,3.887,3.9889,181500.0],["1997-09-08",4.0034,4.0034,3.9743,3.9889,186600.0],["1997-09-09",4.0034,4.018,3.9889,4.018,9900.0],["1997-09-10",3.9743,3.9889,3.9015,3.9597,66000.0],["1997-09-11",3.9015,3.9306,3.9015,3.9015,57000.0],["1997-09-12",3.9597,3.9889,3.9306,3.967,34200.0],["1997-09-15",3.9161,3.9889,3.9161,3.9597,8400.0],["1997-09-16",3.9161,4.0544,3.9161,4.018,123000.0],["1997-09-17",4.0471,4.0617,4.018,4.0325,142800.0],["1997-09-18",4.0617,4.0617,4.0253,4.0253,164100.0],["1997-09-19",3.9889,4.0471,3.9889,4.0325,62700.0],["1997-09-22",4.0034,4.0471,4.0034,4.018,150300.0],["1997-09-23",4.0471,4.0471,4.018,4.018,27600.0],["1997-09-24",3.9889,4.0689,3.9889,4.0617,163200.0],["1997-09-25",4.0762,4.0762,4.018,4.0617,148200.0],["1997-09-26",4.0617,4.0908,4.0471,4.0762,324600.0],["1997-09-29",4.0908,4.1636,4.0908,4.1053,178800.0],["1997-09-30",4.149,4.1636,4.1344,4.1344,78300.0],["1997-10-01",4.1344,4.1636,4.1344,4.1344,42000.0],["1997-10-02",4.1636,4.2509,4.1636,4.2072,209700.0],["1997-10-03",4.2509,4.28,4.1927,4.2436,159300.0],["1997-10-06",4.2509,4.2509,4.1927,4.2509,129900.0],["1997-10-07",4.2509,4.2509,4.2072,4.2509,167700.0],["1997-10-08",4.2655,4.28,4.1781,4.1854,170400.0],["1997-10-09",4.1781,4.1927,4.149,4.1708,58800.0],["1997-10-10",4.1927,4.2218,4.1344,4.2218,119100.0],["1997-10-13",4.2218,4.2363,4.1781,4.2218,137400.0],["1997-10-14",4.2363,4.3528,4.2218,4.3019,343200.0],["1997-10-15",4.28,4.3383,4.28,4.2946,209400.0],["1997-10-16",4.2946,4.3091,4.28,4.3091,96600.0],["1997-10-17",4.28,4.3091,4.2218,4.3091,191400.0],["1997-10-20",4.3237,4.3237,4.2946,4.2946,84300.0],["1997-10-21",4.3237,4.4838,4.2946,4.4693,628800.0],["1997-10-22",4.4256,4.5129,4.4256,4.4693,199200.0],["1997-10-23",4.3902,4.4488,4.3902,4.4195,151800.0],["1997-10-24",4.4781,4.4781,4.4195,4.4268,81600.0],["1997-10-27",4.4195,4.4341,4.1415,4.3902,593100.0],["1997-10-28",4.0098,4.3317,3.9951,4.3317,403500.0],["1997-10-29",4.361,4.4488,4.2878,4.4195,262200.0],["1997-10-30",4.3317,4.4341,4.3171,4.3683,161100.0],["1997-10-31",4.3902,4.4341,4.361,4.3902,226200.0],["1997-11-03",4.3902,4.4341,4.3902,4.3902,117900.0],["1997-11-04",4.3902,4.4488,4.3902,4.4195,31500.0],["1997-11-05",4.4342,4.4342,4.4195,4.4195,30000.0],["1997-11-06",4.4341,4.4341,4.3317,4.3902,63300.0],["1997-11-07",4.2439,4.3317,4.2439,4.3317,50700.0],["1997-11-10",4.3171,4.361,4.3171,4.3171,30000.0],["1997-11-11",4.3171,4.361,4.3024,4.3463,96900.0],["1997-11-12",4.3463,4.3463,4.2,4.2,431100.0],["1997-11-13",4.2439,4.2732,4.1854,4.1854,108000.0],["1997-11-14",4.1854,4.2439,4.1854,4.2146,48900.0],["1997-11-17",4.2732,4.2732,4.2146,4.2659,32700.0],["1997-11-18",4.3024,4.361,4.3024,4.3317,39300.0],["1997-11-19",4.3317,4.3317,4.3024,4.3024,15900.0],["1997-11-20",4.2878,4.4342,4.2878,4.4195,116100.0],["1997-11-21",4.4268,4.4268,4.2878,4.3317,90900.0],["1997-11-24",4.2585,4.3317,4.1927,4.2439,127800.0],["1997-11-25",4.2585,4.3024,4.2439,4.2878,253500.0],["1997-11-26",4.3024,4.3024,4.2732,4.3024,58800.0],["1997-11-28",4.339,4.3463,4.2878,4.3463,11700.0],["1997-12-01",4.2878,4.361,4.2878,4.339,84900.0],["1997-12-02",4.361,4.3756,4.3244,4.3756,61500.0],["1997-12-03",4.3902,4.3902,4.361,4.3756,162300.0],["1997-12-04",4.3902,4.4781,4.3902,4.4049,146400.0],["1997-12-05",4.3756,4.4342,4.3756,4.3756,12300.0],["1997-12-08",4.4341,4.4341,4.3317,4.3902,34500.0],["1997-12-09",4.4049,4.4341,4.3756,4.3902,53400.0],["1997-12-10",4.4049,4.4195,4.3317,4.4195,138600.0],["1997-12-11",4.4195,4.4195,4.339,4.3463,147300.0],["1997-12-12",4.339,4.4195,4.3317,4.361,154200.0],["1997-12-15",4.4195,4.4268,4.361,4.3683,123900.0],["1997-12-16",4.3902,4.3902,4.3463,4.3683,93300.0],["1997-12-17",4.3756,4.3902,4.3756,4.3902,36300.0],["1997-12-18",4.4488,4.4488,4.2732,4.2732,256500.0],["1997-12-19",4.2439,4.3098,4.2146,4.2659,57300.0],["1997-12-22",4.2585,4.3463,4.2585,4.3024,69900.0],["1997-12-23",4.3463,4.3902,4.2951,4.3902,112200.0],["1997-12-24",4.3317,4.3902,4.3171,4.3902,14700.0],["1997-12-26",4.3024,4.361,4.3024,4.361,2400.0],["1997-12-29",4.361,4.3902,4.3024,4.3902,32400.0],["1997-12-30",4.3902,4.4781,4.3683,4.4049,79500.0],["1997-12-31",4.4415,4.4488,4.361,4.361,93600.0],["1998-01-02",4.3317,4.4488,4.3024,4.3902,29100.0],["1998-01-05",4.3024,4.3317,4.2878,4.3098,61500.0],["1998-01-06",4.3317,4.3756,4.3024,4.3024,7200.0],["1998-01-07",4.3902,4.3902,4.1927,4.1927,177000.0],["1998-01-08",4.2,4.2293,4.039,4.039,103800.0],["1998-01-09",4.1268,4.1268,3.9366,4.0098,92400.0],["1998-01-12",3.9512,3.9512,3.5707,3.8927,462600.0],["1998-01-13",3.9073,4.0683,3.9073,4.0537,129600.0],["1998-01-14",4.0537,4.1561,4.0537,4.1195,25800.0],["1998-01-15",4.1122,4.1561,4.0537,4.1561,36600.0],["1998-01-16",4.1561,4.2439,4.0976,4.1854,93000.0],["1998-01-20",4.2,4.2146,4.1561,4.1854,73800.0],["1998-01-21",4.1268,4.1561,4.0683,4.1488,103500.0],["1998-01-22",4.039,4.1561,4.039,4.1268,43500.0],["1998-01-23",4.1854,4.1854,4.0976,4.1707,78300.0],["1998-01-26",4.1268,4.1561,4.1122,4.1268,45900.0],["1998-01-27",4.1268,4.1561,4.1122,4.1122,99300.0],["1998-01-28",4.1195,4.1561,4.1195,4.1268,31200.0],["1998-01-29",4.1504,4.1651,4.1504,4.1651,30900.0],["1998-01-30",4.1504,4.2019,4.1504,4.1504,9900.0],["1998-02-02",4.2387,4.2387,4.143,4.1504,111900.0],["1998-02-03",4.1504,4.2976,4.1504,4.2828,120600.0],["1998-02-04",4.2166,4.2828,4.2166,4.2387,117900.0],["1998-02-05",4.2093,4.2534,4.1798,4.1945,12600.0],["1998-02-06",4.2828,4.2828,4.1798,4.2387,16800.0],["1998-02-09",4.2093,4.2976,4.1945,4.2902,45000.0],["1998-02-10",4.2902,4.3859,4.2093,4.2976,194700.0],["1998-02-11",4.3417,4.3417,4.2976,4.2976,15900.0],["1998-02-12",4.2976,4.327,4.2828,4.2976,188400.0],["1998-02-13",4.3564,4.3564,4.2828,4.3123,27900.0],["1998-02-17",4.3564,4.3564,4.2976,4.2976,59400.0],["1998-02-18",4.2681,4.3491,4.2681,4.2976,13800.0],["1998-02-19",4.3564,4.3564,4.2828,4.2902,111000.0],["1998-02-20",4.2828,4.3417,4.2828,4.3123,134400.0],["1998-02-23",4.3638,4.3638,4.2681,4.3344,105300.0],["1998-02-24",4.2681,4.327,4.2681,4.2681,144600.0],["1998-02-25",4.2828,4.3123,4.2681,4.2681,88800.0],["1998-02-26",4.2681,4.2681,4.1798,4.224,66900.0],["1998-02-27",4.224,4.224,4.1357,4.1504,111000.0],["1998-03-02",4.1798,4.2681,4.1357,4.2387,220200.0],["1998-03-03",4.2387,4.2387,4.1504,4.1798,68100.0],["1998-03-04",4.1798,4.1945,4.1357,4.1504,31500.0],["1998-03-05",4.1209,4.1577,4.1209,4.1283,13200.0],["1998-03-06",4.1209,4.1872,4.1209,4.1357,31200.0],["1998-03-09",4.1209,4.1798,4.0915,4.1136,54600.0],["1998-03-10",4.0915,4.1209,4.0915,4.1209,97500.0],["1998-03-11",4.0915,4.2387,4.0915,4.1357,108300.0],["1998-03-12",4.1357,4.1872,4.1357,4.1872,79200.0],["1998-03-13",4.1651,4.1651,4.0915,4.0915,39600.0],["1998-03-16",4.1209,4.1504,4.1062,4.1504,178200.0],["1998-03-17",4.1798,4.2387,4.143,4.1798,51600.0],["1998-03-18",4.1798,4.1798,4.1504,4.1504,60600.0],["1998-03-19",4.2093,4.2093,4.1209,4.1945,82500.0],["1998-03-20",4.1945,4.3859,4.1651,4.3049,174900.0],["1998-03-23",4.2681,4.327,4.2534,4.2976,53400.0],["1998-03-24",4.2976,4.3859,4.2976,4.3564,56100.0],["1998-03-25",4.4153,4.533,4.327,4.4742,249900.0],["1998-03-26",4.4742,4.4742,4.3564,4.3564,42000.0],["1998-03-27",4.3564,4.4006,4.327,4.327,56100.0],["1998-03-30",4.327,4.4153,4.327,4.327,60000.0],["1998-03-31",4.3859,4.533,4.3564,4.3564,141000.0],["1998-04-01",4.3711,4.3711,4.327,4.3564,98100.0],["1998-04-02",4.3564,4.4006,4.3564,4.3638,63000.0],["1998-04-03",4.4006,4.4153,4.3638,4.4153,29400.0],["1998-04-06",4.3711,4.4153,4.3564,4.4006,34200.0],["1998-04-07",4.3564,4.4153,4.2681,4.2976,89400.0],["1998-04-08",4.2976,4.3564,4.2828,4.2976,64500.0],["1998-04-09",4.3859,4.43,4.3564,4.4153,63600.0],["1998-04-13",4.3564,4.4447,4.3564,4.4447,51900.0],["1998-04-14",4.3859,4.5036,4.3859,4.4447,110100.0],["1998-04-15",4.43,4.5478,4.43,4.4447,75900.0],["1998-04-16",4.4153,4.5772,4.4153,4.4742,93600.0],["1998-04-17",4.4595,4.533,4.4447,4.4742,55800.0],["1998-04-20",4.4595,4.533,4.4447,4.4962,131400.0],["1998-04-21",4.4742,4.5183,4.4742,4.511,115800.0],["1998-04-22",4.4742,4.5183,4.4742,4.5183,101400.0],["1998-04-23",4.5919,4.7685,4.5919,4.6949,293400.0],["1998-04-24",4.7097,4.8274,4.6508,4.7097,412200.0],["1998-04-27",4.6213,4.6802,4.5183,4.6213,162900.0],["1998-04-28",4.6508,4.6655,4.5625,4.5772,255600.0],["1998-04-29",4.7097,4.7097,4.6361,4.6508,48000.0],["1998-04-30",4.6792,4.7384,4.6644,4.6792,235800.0],["1998-05-01",4.6792,4.7384,4.62,4.6792,114000.0],["1998-05-04",4.6496,4.7681,4.6496,4.6792,202200.0],["1998-05-05",4.7088,4.7088,4.62,4.62,57600.0],["1998-05-06",4.6496,4.6496,4.5904,4.6348,16800.0],["1998-05-07",4.6348,4.6348,4.5459,4.6052,26400.0],["1998-05-08",4.6052,4.6052,4.4719,4.4719,113100.0],["1998-05-11",4.5311,4.5608,4.4423,4.5459,165600.0],["1998-05-12",4.4571,4.5311,4.3979,4.5015,135000.0],["1998-05-13",4.5015,4.5015,4.3979,4.4571,381300.0],["1998-05-14",4.4571,4.4867,4.4349,4.4497,252300.0],["1998-05-15",4.4571,4.4571,4.3979,4.4423,72300.0],["1998-05-18",4.3831,4.3831,4.2646,4.3386,145350.0],["1998-05-19",4.2942,4.7088,4.2942,4.7088,133200.0],["1998-05-20",4.6792,4.7681,4.4719,4.5015,80700.0],["1998-05-21",4.5015,4.5311,4.4867,4.5311,61800.0],["1998-05-22",4.4127,4.5311,4.4127,4.5311,316800.0],["1998-05-26",4.5904,4.5904,4.4127,4.4127,249450.0],["1998-05-27",4.4423,4.5311,4.3534,4.4423,79800.0],["1998-05-28",4.5311,4.5311,4.4275,4.5015,44400.0],["1998-05-29",4.5015,4.5904,4.4719,4.5496,113700.0],["1998-06-01",4.5904,4.5904,4.4423,4.5608,74100.0],["1998-06-02",4.5904,4.5904,4.5311,4.5608,58350.0],["1998-06-03",4.5904,4.5904,4.5608,4.5756,84150.0],["1998-06-04",4.5904,4.62,4.5311,4.62,264450.0],["1998-06-05",4.62,4.62,4.5311,4.62,112950.0],["1998-06-08",4.62,4.6496,4.5311,4.5904,57900.0],["1998-06-09",4.6792,4.7681,4.62,4.6792,212400.0],["1998-06-10",4.6496,4.7088,4.6348,4.7088,116550.0],["1998-06-11",4.6348,4.6644,4.5904,4.62,97050.0],["1998-06-12",4.5904,4.62,4.5015,4.5459,126600.0],["1998-06-15",4.4423,4.5015,4.3534,4.5015,127650.0],["1998-06-16",4.3831,4.5459,4.3831,4.5163,16350.0],["1998-06-17",4.4423,4.5904,4.4423,4.5904,113250.0],["1998-06-18",4.5608,4.6792,4.5608,4.6792,34350.0],["1998-06-19",4.62,4.7384,4.62,4.6792,173400.0],["1998-06-22",4.7384,4.7384,4.6496,4.7384,21900.0],["1998-06-23",4.7088,4.7162,4.6792,4.6792,15000.0],["1998-06-24",4.6792,4.7384,4.6792,4.694,123900.0],["1998-06-25",4.6792,4.7236,4.62,4.62,41550.0],["1998-06-26",4.6496,4.7088,4.5904,4.694,8400.0],["1998-06-29",4.5904,4.6792,4.5904,4.5904,13800.0],["1998-06-30",4.5311,4.5904,4.5311,4.5311,15150.0],["1998-07-01",4.5904,4.62,4.5015,4.5311,81600.0],["1998-07-02",4.5015,4.5904,4.4719,4.5608,40650.0],["1998-07-06",4.5459,4.5756,4.3831,4.4275,58500.0],["1998-07-07",4.4127,4.4423,4.3534,4.4423,82800.0],["1998-07-08",4.4719,4.6496,4.3534,4.6052,96750.0],["1998-07-09",4.5015,4.6792,4.5015,4.62,49650.0],["1998-07-10",4.6496,4.7236,4.5311,4.5311,44250.0],["1998-07-13",4.5608,4.7236,4.5311,4.62,9750.0],["1998-07-14",4.5311,4.6496,4.5015,4.62,19050.0],["1998-07-15",4.5015,4.6496,4.5015,4.5015,40500.0],["1998-07-16",4.5311,4.6496,4.5311,4.5904,67950.0],["1998-07-17",4.5904,4.6496,4.5015,4.62,40200.0],["1998-07-20",4.5904,4.7088,4.5608,4.6348,39600.0],["1998-07-21",4.6496,4.7088,4.5608,4.5608,21750.0],["1998-07-22",4.62,4.62,4.2942,4.2942,91500.0],["1998-07-23",4.4127,4.5459,4.2942,4.4423,176100.0],["1998-07-24",4.4423,4.5608,4.4423,4.5608,108750.0],["1998-07-27",4.4719,4.4793,4.4719,4.4793,8100.0],["1998-07-28",4.5608,4.5608,4.4719,4.5015,143250.0],["1998-07-29",4.4719,4.5608,4.4719,4.5163,109050.0],["1998-07-30",4.5002,4.5896,4.5002,4.5151,103950.0],["1998-07-31",4.5151,4.5449,4.4108,4.4257,179700.0],["1998-08-03",4.4704,4.53,4.4108,4.4108,180300.0],["1998-08-04",4.4146,4.4257,4.2916,4.2916,120000.0],["1998-08-05",4.3512,4.4704,4.2916,4.2916,126150.0],["1998-08-06",4.2916,4.381,4.2916,4.2916,99600.0],["1998-08-07",4.3736,4.4108,4.2916,4.4108,7200.0],["1998-08-10",4.4108,4.4108,4.2916,4.3214,28200.0],["1998-08-11",4.2618,4.2991,4.1128,4.1426,372900.0],["1998-08-12",4.1426,4.1426,4.0532,4.1426,69600.0],["1998-08-13",4.1128,4.1873,4.1128,4.1277,35100.0],["1998-08-14",4.1724,4.2022,4.1426,4.1426,105150.0],["1998-08-17",4.1426,4.1724,4.083,4.1128,28200.0],["1998-08-18",4.1128,4.2022,4.083,4.1426,219300.0],["1998-08-19",4.1575,4.2022,4.1426,4.1426,210750.0],["1998-08-20",4.1128,4.1724,4.1128,4.1426,22050.0],["1998-08-21",4.0532,4.1724,3.934,4.0383,427200.0],["1998-08-24",3.9638,3.9936,3.934,3.934,247500.0],["1998-08-25",4.083,4.083,3.9042,3.9042,155700.0],["1998-08-26",3.8744,3.9042,3.636,3.6658,97050.0],["1998-08-27",3.5763,3.6061,3.4273,3.4571,163200.0],["1998-08-28",3.5465,3.6956,3.4869,3.5763,119400.0],["1998-08-31",3.5763,3.5763,3.3081,3.3081,157650.0],["1998-09-01",3.2783,3.8148,3.2485,3.8148,109650.0],["1998-09-02",3.785,3.934,3.5763,3.5763,94500.0],["1998-09-03",3.5763,3.636,3.4571,3.5763,99150.0],["1998-09-04",3.4571,3.5763,3.4571,3.4869,23550.0],["1998-09-08",3.4869,3.7552,3.4571,3.5167,141450.0],["1998-09-09",3.636,3.636,3.3975,3.5465,42000.0],["1998-09-10",3.4571,3.5465,3.3975,3.4571,66900.0],["1998-09-11",3.4571,3.636,3.4571,3.5465,41850.0],["1998-09-14",3.5465,3.6956,3.3975,3.5167,57750.0],["1998-09-15",3.636,3.636,3.4571,3.4869,16800.0],["1998-09-16",3.5763,3.5763,3.4571,3.5763,52650.0],["1998-09-17",3.3975,3.5167,3.3379,3.5167,27900.0],["1998-09-18",3.5167,3.5763,3.4869,3.5763,36000.0],["1998-09-21",3.4273,3.5763,3.3379,3.5763,18300.0],["1998-09-22",3.4869,3.6061,3.4869,3.5763,19050.0],["1998-09-23",3.636,3.6956,3.6061,3.6658,37500.0],["1998-09-24",3.6956,3.7552,3.5167,3.5167,63000.0],["1998-09-25",3.4273,3.6061,3.4273,3.5763,72600.0],["1998-09-28",3.4571,3.6658,3.4571,3.5763,81300.0],["1998-09-29",3.5763,3.6658,3.5167,3.6061,25200.0],["1998-09-30",3.4869,3.636,3.4869,3.5763,43200.0],["1998-10-01",3.4869,3.4869,3.3826,3.472,10800.0],["1998-10-02",3.3975,3.5763,3.3975,3.5465,21000.0],["1998-10-05",3.3379,3.4124,3.3379,3.3975,60300.0],["1998-10-06",3.3081,3.4571,3.2783,3.3081,16500.0],["1998-10-07",3.2783,3.2932,2.8015,2.9207,309450.0],["1998-10-08",2.8611,2.8909,2.5332,2.8611,214350.0],["1998-10-09",3.0995,3.1293,2.9207,3.0399,95400.0],["1998-10-12",3.1889,3.2187,3.0399,3.0995,53250.0],["1998-10-13",3.1889,3.2485,3.1591,3.1591,27000.0],["1998-10-14",3.2336,3.5167,3.1666,3.5167,89250.0],["1998-10-15",3.5465,3.5763,3.3975,3.5763,20100.0],["1998-10-16",3.6061,3.6061,3.4273,3.5167,15150.0],["1998-10-19",3.6061,3.6956,3.4571,3.4571,16500.0],["1998-10-20",3.4571,3.5912,3.3677,3.3677,64350.0],["1998-10-21",3.3379,3.5465,3.3379,3.3677,38550.0],["1998-10-22",3.4273,3.5465,3.3975,3.4571,51150.0],["1998-10-23",3.3975,3.4869,3.3081,3.3975,21600.0],["1998-10-26",3.3677,3.3677,3.3081,3.3305,29850.0],["1998-10-27",3.4124,3.4571,3.2187,3.2187,55200.0],["1998-10-28",3.2187,3.4273,3.2187,3.3081,71550.0],["1998-10-29",3.2468,3.5474,3.2468,3.5174,149400.0],["1998-10-30",3.5474,3.6075,3.4873,3.4873,31200.0],["1998-11-02",3.5474,3.6075,3.4873,3.6075,30600.0],["1998-11-03",3.4873,3.5925,3.4873,3.5474,34950.0],["1998-11-04",3.5474,3.6677,3.5174,3.6075,52800.0],["1998-11-05",3.6075,3.6677,3.5775,3.6677,45900.0],["1998-11-06",3.5775,3.6677,3.5775,3.5925,80550.0],["1998-11-09",3.5775,3.6677,3.5775,3.5925,11250.0],["1998-11-10",3.5474,3.6075,3.5474,3.5775,13800.0],["1998-11-11",3.6075,3.6075,3.5174,3.5549,13800.0],["1998-11-12",3.5324,3.6075,3.5324,3.5625,10800.0],["1998-11-13",3.5474,3.5474,3.4873,3.5324,22800.0],["1998-11-16",3.4873,3.5625,3.4873,3.5625,37050.0],["1998-11-17",3.5474,3.6075,3.4873,3.5474,60300.0],["1998-11-18",3.5474,3.6376,3.5174,3.6376,47550.0],["1998-11-19",3.5174,3.6075,3.4873,3.5474,41250.0],["1998-11-20",3.5474,3.6075,3.5474,3.5474,66300.0],["1998-11-23",3.5474,3.7278,3.5474,3.6526,149700.0],["1998-11-24",3.5474,3.6075,3.5474,3.5775,15600.0],["1998-11-25",3.6075,3.7278,3.5474,3.6677,85350.0],["1998-11-27",3.7579,3.7579,3.7579,3.7579,1650.0],["1998-11-30",3.6677,3.8631,3.5775,3.803,56850.0],["1998-12-01",3.7278,3.7278,3.6677,3.6677,49650.0],["1998-12-02",3.7278,3.7278,3.6677,3.6677,43050.0],["1998-12-03",3.7579,3.848,3.6075,3.6075,74550.0],["1998-12-04",3.6075,3.7579,3.6075,3.6677,92850.0],["1998-12-07",3.6526,3.6677,3.6075,3.6075,87900.0],["1998-12-08",3.6075,3.6376,3.6075,3.6075,150000.0],["1998-12-09",3.6075,3.6677,3.6075,3.6075,55050.0],["1998-12-10",3.6075,3.6376,3.6075,3.6075,150900.0],["1998-12-11",3.6075,3.6677,3.6075,3.6677,68250.0],["1998-12-14",3.7278,3.7278,3.5474,3.5474,79050.0],["1998-12-15",3.5474,3.6075,3.5474,3.5775,49650.0],["1998-12-16",3.6075,3.6075,3.5775,3.6075,53700.0],["1998-12-17",3.6075,3.6075,3.5775,3.6075,22800.0],["1998-12-18",3.5925,3.6226,3.5925,3.6226,79950.0],["1998-12-21",3.6075,3.6226,3.6075,3.6075,51000.0],["1998-12-22",3.5775,3.6075,3.5775,3.5925,62700.0],["1998-12-23",3.5775,3.6677,3.5775,3.6376,146400.0],["1998-12-24",3.6075,3.6977,3.6075,3.6075,11100.0],["1998-12-28",3.6075,3.7278,3.6075,3.6677,13050.0],["1998-12-29",3.6376,3.7278,3.6376,3.7278,13050.0],["1998-12-30",3.7428,4.0886,3.6376,3.9533,67050.0],["1998-12-31",3.848,3.9984,3.848,3.9984,84600.0],["1999-01-04",4.0585,4.0585,3.7579,3.7579,34200.0],["1999-01-05",3.7278,3.7879,3.6977,3.7879,40350.0],["1999-01-06",3.7278,3.7729,3.6376,3.6376,33300.0],["1999-01-07",3.6376,3.848,3.6376,3.7879,36750.0],["1999-01-08",3.7879,4.1487,3.7729,4.1487,110100.0],["1999-01-11",4.0886,4.1186,4.0284,4.0585,47700.0],["1999-01-12",4.0585,4.1186,3.9984,4.1186,48750.0],["1999-01-13",3.9683,4.0886,3.9683,4.0284,39150.0],["1999-01-14",4.0284,4.1186,4.0284,4.0284,29550.0],["1999-01-15",4.0585,4.1336,4.0284,4.1036,63900.0],["1999-01-19",4.1487,4.3291,4.0886,4.1487,36150.0],["1999-01-20",4.1787,4.2088,4.0284,4.0284,62550.0],["1999-01-21",4.0284,4.0284,3.9082,3.9232,78300.0],["1999-01-22",3.9082,3.9232,3.9082,3.9232,7500.0],["1999-01-25",3.9382,3.9382,3.7879,3.848,21000.0],["1999-01-26",3.818,3.8781,3.7278,3.7879,59100.0],["1999-01-27",3.7278,3.818,3.6977,3.6977,108900.0],["1999-01-28",3.6977,3.818,3.6977,3.7428,28800.0],["1999-01-29",3.7128,3.8481,3.7128,3.7579,21300.0],["1999-02-01",3.7579,3.7579,3.6977,3.7579,41850.0],["1999-02-02",3.6977,3.7353,3.6977,3.7278,663300.0],["1999-02-03",3.7569,3.8175,3.7266,3.8175,104100.0],["1999-02-04",3.772,3.7872,3.7417,3.7569,92400.0],["1999-02-05",3.7417,3.7872,3.7417,3.7569,19350.0],["1999-02-08",3.7417,3.7872,3.6963,3.7569,340350.0],["1999-02-09",3.7569,3.8478,3.7569,3.7569,30150.0],["1999-02-10",3.6963,3.7266,3.6963,3.6963,49500.0],["1999-02-11",3.6963,3.7569,3.6963,3.7114,769800.0],["1999-02-12",3.666,3.6811,3.5751,3.5902,100350.0],["1999-02-16",3.5751,3.6811,3.5751,3.6054,83550.0],["1999-02-17",3.5751,3.6508,3.5751,3.5902,63300.0],["1999-02-18",3.5751,3.6054,3.5297,3.5297,163200.0],["1999-02-19",3.5448,3.6357,3.5448,3.6357,29250.0],["1999-02-22",3.56,3.6811,3.5448,3.666,56850.0],["1999-02-23",3.5751,3.6963,3.5751,3.666,44400.0],["1999-02-24",3.6508,3.6963,3.6508,3.6963,33900.0],["1999-02-25",3.6508,3.7266,3.6508,3.666,27000.0],["1999-02-26",3.666,3.666,3.6054,3.6054,100350.0],["1999-03-01",3.6054,3.6357,3.5751,3.5751,19350.0],["1999-03-02",3.6054,3.6357,3.5751,3.5902,45150.0],["1999-03-03",3.5751,3.6205,3.5751,3.6205,36450.0],["1999-03-04",3.6205,3.6205,3.5297,3.5448,30900.0],["1999-03-05",3.5751,3.6054,3.5751,3.5751,29550.0],["1999-03-08",3.5751,3.6054,3.5751,3.5751,93150.0],["1999-03-09",3.5751,3.6357,3.5751,3.5751,59250.0],["1999-03-10",3.5751,3.6471,3.5751,3.613,48150.0],["1999-03-11",3.5902,3.6205,3.5751,3.6054,168600.0],["1999-03-12",3.5902,3.6357,3.5448,3.6357,38250.0],["1999-03-15",3.5448,3.6357,3.5448,3.6357,9150.0],["1999-03-16",3.6357,3.666,3.5751,3.6357,28950.0],["1999-03-17",3.5751,3.6357,3.5448,3.5448,30900.0],["1999-03-18",3.5448,3.5751,3.5448,3.5599,7500.0],["1999-03-19",3.6811,3.6963,3.5145,3.5145,40650.0],["1999-03-22",3.5145,3.5751,3.4236,3.5751,43200.0],["1999-03-23",3.4236,3.6357,3.4236,3.5902,31800.0],["1999-03-24",3.5145,3.666,3.5145,3.6357,44250.0],["1999-03-25",3.6054,3.7266,3.6054,3.6508,43200.0],["1999-03-26",3.6508,3.7039,3.6357,3.6357,40350.0],["1999-03-29",3.6357,3.6357,3.5145,3.5145,58200.0],["1999-03-30",3.5145,3.56,3.5145,3.5145,39150.0],["1999-03-31",3.5448,3.5448,3.4842,3.4842,40500.0],["1999-04-01",3.4539,3.5145,3.4539,3.5145,20850.0],["1999-04-05",3.4539,3.5145,3.2721,3.3479,37800.0],["1999-04-06",3.2721,3.3933,3.2721,3.2721,74100.0],["1999-04-07",3.2721,3.2721,3.2418,3.2418,19050.0],["1999-04-08",3.2418,3.3024,3.1206,3.1661,34200.0],["1999-04-09",3.1509,3.3479,3.1509,3.3479,35400.0],["1999-04-12",3.3479,3.363,3.2267,3.3024,17550.0],["1999-04-13",3.363,3.5145,3.3327,3.5145,36900.0],["1999-04-14",3.5448,3.6508,3.4539,3.6357,85050.0],["1999-04-15",3.5448,3.666,3.5448,3.6508,140250.0],["1999-04-16",3.5751,3.6508,3.5145,3.5145,11100.0],["1999-04-19",3.6357,3.6357,3.5145,3.6357,13950.0],["1999-04-20",3.5145,3.5751,3.5145,3.5448,39300.0],["1999-04-21",3.5448,3.666,3.5448,3.5751,122850.0],["1999-04-22",3.6357,3.7569,3.6205,3.7569,79050.0],["1999-04-23",3.7569,3.7569,3.666,3.7266,42000.0],["1999-04-26",3.666,3.8175,3.666,3.6811,59700.0],["1999-04-27",3.666,3.7266,3.666,3.6963,67350.0],["1999-04-28",3.6963,3.7569,3.6963,3.7417,108600.0],["1999-04-29",3.7479,3.9161,3.7479,3.9161,35850.0],["1999-04-30",3.8549,3.9161,3.8243,3.8549,21450.0],["1999-05-03",3.8243,3.9467,3.8243,3.8855,126300.0],["1999-05-04",3.8855,3.8855,3.8243,3.8243,17100.0],["1999-05-05",3.8243,3.9161,3.7632,3.9161,37200.0],["1999-05-06",3.8243,3.8702,3.7632,3.7784,22950.0],["1999-05-07",3.8243,3.9161,3.7631,3.7631,18150.0],["1999-05-10",3.8243,3.9008,3.8243,3.9008,305700.0],["1999-05-11",3.8549,3.9926,3.8549,3.9926,57300.0],["1999-05-12",3.9161,3.9773,3.9008,3.9773,63900.0],["1999-05-13",3.9161,3.9926,3.9161,3.9161,5700.0],["1999-05-14",3.9161,3.9161,3.8855,3.9008,29550.0],["1999-05-17",3.9008,3.9161,3.9008,3.9161,67500.0],["1999-05-18",3.8855,3.9008,3.8855,3.9008,2550.0],["1999-05-19",3.8855,3.9161,3.8855,3.9161,19950.0],["1999-05-20",3.9161,4.0385,3.9161,4.0079,79950.0],["1999-05-21",4.0385,4.4362,4.0079,4.1609,337200.0],["1999-05-24",4.1609,4.268,4.0997,4.1609,117450.0],["1999-05-25",4.1609,4.2527,4.0385,4.0538,78150.0],["1999-05-26",4.1915,4.375,4.0385,4.375,80250.0],["1999-05-27",4.2833,4.2833,4.1762,4.1915,26850.0],["1999-05-28",4.2833,4.4056,4.2833,4.3292,25800.0],["1999-06-01",4.4056,4.4056,4.2527,4.3139,26850.0],["1999-06-02",4.2527,4.2833,4.1609,4.1915,54450.0],["1999-06-03",4.1915,4.1915,4.1303,4.1762,38700.0],["1999-06-04",4.2527,4.2527,4.2221,4.2527,25500.0],["1999-06-07",4.2527,4.3445,4.2527,4.2833,11550.0],["1999-06-08",4.2833,4.3445,4.2833,4.3292,90000.0],["1999-06-09",4.3139,4.3292,4.2833,4.2833,14700.0],["1999-06-10",4.2833,4.3139,4.2527,4.2986,139650.0],["1999-06-11",4.2833,4.3444,4.2527,4.2986,156750.0],["1999-06-14",4.2527,4.3139,4.1303,4.1303,60300.0],["1999-06-15",4.1303,4.2374,4.0997,4.0997,35100.0],["1999-06-16",4.0997,4.2221,4.0997,4.2221,16800.0],["1999-06-17",4.2527,4.2833,4.2068,4.2221,27900.0],["1999-06-18",4.2527,4.2833,4.2374,4.268,27450.0],["1999-06-21",4.2833,4.3445,4.268,4.3445,27300.0],["1999-06-22",4.3139,4.3445,4.2833,4.2833,46500.0],["1999-06-23",4.2833,4.3445,4.2833,4.2833,176850.0],["1999-06-24",4.31,4.4515,4.2986,4.4056,80550.0],["1999-06-25",4.4515,4.4668,4.3445,4.3445,123450.0],["1999-06-28",4.3597,4.375,4.3445,4.375,24450.0],["1999-06-29",4.375,4.4362,4.3445,4.4362,179550.0],["1999-06-30",4.4668,4.4668,4.375,4.4362,143250.0],["1999-07-01",4.4095,4.528,4.4095,4.4668,119850.0],["1999-07-02",4.5127,4.5739,4.4974,4.5433,132000.0],["1999-07-06",4.4974,4.6657,4.4974,4.6504,133050.0],["1999-07-07",4.6504,4.6504,4.528,4.5739,98400.0],["1999-07-08",4.528,4.6045,4.528,4.5739,69750.0],["1999-07-09",4.528,4.6198,4.528,4.6198,41850.0],["1999-07-12",4.6504,4.7422,4.5586,4.7116,212400.0],["1999-07-13",4.528,4.6504,4.528,4.6351,42450.0],["1999-07-14",4.681,4.681,4.528,4.5892,32400.0],["1999-07-15",4.5586,4.6504,4.528,4.6198,106350.0],["1999-07-16",4.528,4.681,4.528,4.6198,74400.0],["1999-07-19",4.528,4.5892,4.528,4.5433,11850.0],["1999-07-20",4.5433,4.6045,4.5127,4.5586,53700.0],["1999-07-21",4.5892,4.5892,4.4974,4.5586,16200.0],["1999-07-22",4.5892,4.6198,4.5433,4.5892,28800.0],["1999-07-23",4.5892,4.6045,4.5586,4.5892,27900.0],["1999-07-26",4.5892,4.5892,4.4668,4.4668,45300.0],["1999-07-27",4.5433,4.6198,4.4974,4.6198,60300.0],["1999-07-28",4.6198,4.6351,4.5127,4.528,149850.0],["1999-07-29",4.5033,4.5342,4.4725,4.5342,20400.0],["1999-07-30",4.5342,4.565,4.4725,4.5342,28650.0],["1999-08-02",4.5342,4.565,4.5033,4.565,74250.0],["1999-08-03",4.565,4.6267,4.5033,4.6113,338400.0],["1999-08-04",4.6267,4.6576,4.4725,4.5959,1485150.0],["1999-08-05",4.5342,4.5959,4.3491,4.5959,70950.0],["1999-08-06",4.565,4.565,4.4417,4.4725,14550.0],["1999-08-09",4.4108,4.4417,4.4108,4.4108,17100.0],["1999-08-10",4.4108,4.4725,4.38,4.4108,41250.0],["1999-08-11",4.4108,4.4108,4.3491,4.3877,29250.0],["1999-08-12",4.4417,4.5033,4.38,4.5033,189750.0],["1999-08-13",4.5033,4.565,4.5033,4.5342,48150.0],["1999-08-16",4.5033,4.5342,4.5033,4.5342,23700.0],["1999-08-17",4.5033,4.5342,4.5033,4.5342,66900.0],["1999-08-18",4.5342,4.565,4.5033,4.5033,40200.0],["1999-08-19",4.5033,4.5959,4.5033,4.5342,27150.0],["1999-08-20",4.4417,4.5959,4.4417,4.5033,29850.0],["1999-08-23",4.4571,4.5342,4.4571,4.5188,12000.0],["1999-08-24",4.5033,4.6267,4.4417,4.5033,55050.0],["1999-08-25",4.5188,4.5342,4.4417,4.4879,149100.0],["1999-08-26",4.4417,4.4879,4.4417,4.4417,42900.0],["1999-08-27",4.4417,4.4725,4.4417,4.4571,61350.0],["1999-08-30",4.4417,4.4571,4.4417,4.4417,35100.0],["1999-08-31",4.4571,4.4571,4.3491,4.4108,87000.0],["1999-09-01",4.38,4.4417,4.3645,4.4108,76050.0],["1999-09-02",4.4417,4.4417,4.38,4.4262,125550.0],["1999-09-03",4.4417,4.5033,4.4108,4.4262,5700.0],["1999-09-07",4.4262,4.5033,4.4262,4.4879,46650.0],["1999-09-08",4.4725,4.4879,4.4725,4.4879,34650.0],["1999-09-09",4.4725,4.4879,4.4725,4.4725,17100.0],["1999-09-10",4.4725,4.4879,4.4417,4.4417,40350.0],["1999-09-13",4.4417,4.4725,4.4417,4.4417,36450.0],["1999-09-14",4.4108,4.4417,4.3954,4.3954,259200.0],["1999-09-15",4.38,4.4108,4.38,4.4108,54300.0],["1999-09-16",4.4108,4.4108,4.3954,4.3954,15600.0],["1999-09-17",4.4262,4.4417,4.38,4.4108,24450.0],["1999-09-20",4.4108,4.4262,4.3645,4.3645,16050.0],["1999-09-21",4.3491,4.3491,4.2566,4.2566,9300.0],["1999-09-22",4.2566,4.2566,4.2103,4.2103,89400.0],["1999-09-23",4.2257,4.2257,4.0561,4.0561,30150.0],["1999-09-24",4.0561,4.0869,4.0252,4.0484,20850.0],["1999-09-27",4.1332,4.1332,4.0098,4.0561,12450.0],["1999-09-28",4.0098,4.0715,4.0098,4.0715,27000.0],["1999-09-29",4.0407,4.0869,3.9481,3.9481,40500.0],["1999-09-30",4.0098,4.0715,3.979,4.0407,24450.0],["1999-10-01",3.979,4.0715,3.979,4.0561,24600.0],["1999-10-04",4.0098,4.0252,3.979,3.979,58350.0],["1999-10-05",4.0715,4.0715,3.979,4.0098,12450.0],["1999-10-06",3.9944,4.0407,3.979,4.0407,53100.0],["1999-10-07",4.0407,4.0407,3.979,3.979,19350.0],["1999-10-08",4.0021,4.0252,3.979,3.979,23250.0],["1999-10-11",3.9481,3.979,3.9173,3.979,32550.0],["1999-10-12",3.9636,4.0098,3.9173,4.0098,31500.0],["1999-10-13",3.9173,3.9944,3.8864,3.9944,10350.0],["1999-10-14",3.8864,3.9173,3.8864,3.8864,10800.0],["1999-10-15",3.8248,3.9173,3.7939,3.8248,16800.0],["1999-10-18",3.7631,3.8556,3.7631,3.8556,20250.0],["1999-10-19",3.8556,3.871,3.7939,3.8248,26250.0],["1999-10-20",3.8556,3.979,3.8556,3.9481,6150.0],["1999-10-21",3.871,4.0252,3.871,3.979,61350.0],["1999-10-22",3.9481,3.979,3.8864,3.9481,39600.0],["1999-10-25",3.9636,4.0098,3.8864,4.0098,8700.0],["1999-10-26",3.9481,4.0098,3.9481,3.979,64650.0],["1999-10-27",3.9944,4.0407,3.9944,4.0252,10950.0],["1999-10-28",4.086,4.2338,4.0626,4.2027,26850.0],["1999-10-29",4.2494,4.4517,4.2494,4.4517,67050.0],["1999-11-01",4.3584,4.4517,4.3584,4.4362,11850.0],["1999-11-02",4.405,4.4829,4.405,4.4517,119250.0],["1999-11-03",4.4362,4.5451,4.4362,4.4984,52500.0],["1999-11-04",4.4984,4.5918,4.4984,4.5607,55650.0],["1999-11-05",4.5685,4.6074,4.514,4.6074,56250.0],["1999-11-08",4.5918,4.7319,4.5451,4.6697,435000.0],["1999-11-09",4.7319,4.7319,4.6074,4.6385,240750.0],["1999-11-10",4.6074,4.7319,4.5451,4.6074,356250.0],["1999-11-11",4.6074,4.6074,4.5451,4.5451,63900.0],["1999-11-12",4.5451,4.5918,4.4829,4.4984,63750.0],["1999-11-15",4.4829,4.6385,4.4829,4.6385,110700.0],["1999-11-16",4.623,4.6541,4.6074,4.623,31200.0],["1999-11-17",4.6074,4.6385,4.5451,4.623,17850.0],["1999-11-18",4.623,4.6541,4.623,4.6541,23850.0],["1999-11-19",4.6697,4.7319,4.6541,4.6697,228900.0],["1999-11-22",4.7164,4.7164,4.6385,4.7164,34650.0],["1999-11-23",4.7164,4.7475,4.6385,4.6385,40800.0],["1999-11-24",4.6852,4.7475,4.6074,4.6074,37950.0],["1999-11-26",4.6074,4.6385,4.6074,4.6385,6300.0],["1999-11-29",4.623,4.623,4.623,4.623,25500.0],["1999-11-30",4.6074,4.623,4.6074,4.623,72300.0],["1999-12-01",4.6074,4.623,4.6074,4.6074,121050.0],["1999-12-02",4.6074,4.623,4.6074,4.6074,11700.0],["1999-12-03",4.6074,4.6385,4.6074,4.6074,53700.0],["1999-12-06",4.6541,4.6619,4.5763,4.5763,362400.0],["1999-12-07",4.5763,4.6385,4.5451,4.5451,22050.0],["1999-12-08",4.5451,4.5451,4.4206,4.4517,61350.0],["1999-12-09",4.4206,4.6385,4.4206,4.4517,31650.0],["1999-12-10",4.4206,4.4829,4.4206,4.4517,26550.0],["1999-12-13",4.4206,4.4206,4.3584,4.3973,63450.0],["1999-12-14",4.3895,4.405,4.3895,4.405,58200.0],["1999-12-15",4.3584,4.3584,4.265,4.265,35550.0],["1999-12-16",4.2805,4.2805,4.2338,4.2338,33600.0],["1999-12-17",4.2883,4.2883,4.2338,4.265,63300.0],["1999-12-20",4.265,4.2805,4.2338,4.2494,33150.0],["1999-12-21",4.265,4.2805,4.2338,4.265,29250.0],["1999-12-22",4.265,4.2961,4.2338,4.2961,16350.0],["1999-12-23",4.2338,4.2961,4.2338,4.2338,19800.0],["1999-12-27",4.265,4.265,4.2338,4.2572,26850.0],["1999-12-28",4.2338,4.2338,4.2183,4.2338,24450.0],["1999-12-29",4.2338,4.265,4.2027,4.265,7500.0],["1999-12-30",4.2805,4.2961,4.265,4.2805,58500.0],["1999-12-31",4.2961,4.3428,4.265,4.3117,14700.0],["2000-01-03",4.265,4.3117,4.1716,4.1716,62700.0],["2000-01-04",4.0159,4.0159,3.8291,3.9225,139200.0],["2000-01-05",3.8914,3.8914,3.7357,3.7357,54600.0],["2000-01-06",3.6735,3.798,3.6735,3.798,56850.0],["2000-01-07",3.7357,3.8603,3.7357,3.8291,75300.0],["2000-01-10",3.8291,3.9848,3.8291,3.9848,22650.0],["2000-01-11",3.9225,4.2961,3.8603,3.9848,91200.0],["2000-01-12",3.9536,4.0003,3.907,3.9225,14700.0],["2000-01-13",3.9536,4.0159,3.9536,3.9926,36150.0],["2000-01-14",3.9848,4.0315,3.9692,4.0315,63000.0],["2000-01-18",4.047,4.0782,4.0159,4.0159,27000.0],["2000-01-19",4.0782,4.1404,4.0315,4.1327,75900.0],["2000-01-20",4.156,4.156,4.1093,4.1249,47550.0],["2000-01-21",4.156,4.2027,4.0782,4.1249,39000.0],["2000-01-24",4.1249,4.156,4.0782,4.0782,25200.0],["2000-01-25",4.0782,4.1093,3.9848,4.0159,33300.0],["2000-01-26",3.9848,4.0159,3.8291,3.8291,16500.0],["2000-01-27",3.8603,3.9848,3.8291,3.9381,132300.0],["2000-01-28",3.9225,3.9381,3.9225,3.9225,86550.0],["2000-01-31",3.8914,3.9225,3.8914,3.9069,29400.0],["2000-02-01",3.8914,3.907,3.8914,3.8914,91050.0],["2000-02-02",3.9215,3.9372,3.8901,3.8901,34050.0],["2000-02-03",3.9842,4.0784,3.9529,3.9686,44250.0],["2000-02-04",3.9686,4.0156,3.9686,4.0156,3300.0],["2000-02-07",3.9686,4.0313,3.9529,4.0156,105900.0],["2000-02-08",4.0313,4.0784,4.0156,4.0313,26250.0],["2000-02-09",4.0156,4.0784,4.0156,4.0156,37650.0],["2000-02-10",3.9842,4.0156,3.9842,3.9842,62850.0],["2000-02-11",4.0156,4.0156,3.9842,3.9842,58200.0],["2000-02-14",3.9999,4.0313,3.9842,4.0156,53400.0],["2000-02-15",4.047,4.0784,3.9842,4.0784,43800.0],["2000-02-16",3.9842,4.0784,3.9842,4.0313,63000.0],["2000-02-17",3.9999,4.0156,3.9842,4.0156,99600.0],["2000-02-18",4.0156,4.0784,3.9999,4.0313,129900.0],["2000-02-22",4.0313,4.0784,3.9686,4.0784,50250.0],["2000-02-23",4.047,4.0784,3.9686,4.0156,18300.0],["2000-02-24",3.9686,4.0156,3.9529,3.9529,181650.0],["2000-02-25",4.0156,4.0235,3.9529,3.9999,113400.0],["2000-02-28",3.9529,4.0156,3.9529,4.0156,79950.0],["2000-02-29",3.9999,4.0156,3.9842,3.9999,120450.0],["2000-03-01",4.0078,4.0784,3.9842,4.0784,10050.0],["2000-03-02",3.9842,4.0156,3.9842,3.9842,35250.0],["2000-03-03",3.9921,3.9999,3.9529,3.9529,119250.0],["2000-03-06",3.9529,3.9999,3.9529,3.9999,64650.0],["2000-03-07",3.9529,4.0156,3.9529,3.9529,85350.0],["2000-03-08",3.9529,4.0156,3.9529,4.0156,119400.0],["2000-03-09",3.9842,3.9999,3.9529,3.9842,80250.0],["2000-03-10",4.0156,4.0156,3.9529,3.9529,129750.0],["2000-03-13",4.0156,4.0156,3.9529,3.9999,26850.0],["2000-03-14",3.9764,3.9842,3.8588,3.8588,252150.0],["2000-03-15",3.8588,3.8744,3.749,3.7646,65100.0],["2000-03-16",3.8744,4.0156,3.8744,4.0156,76800.0],["2000-03-17",3.8744,3.9529,3.8274,3.8274,57750.0],["2000-03-20",3.8274,3.9058,3.8274,3.8901,103050.0],["2000-03-21",3.8588,3.9529,3.8274,3.9529,29100.0],["2000-03-22",3.9058,3.9176,3.8274,3.8901,16500.0],["2000-03-23",3.8744,3.8901,3.8431,3.8431,13200.0],["2000-03-24",3.8431,3.8901,3.8431,3.8588,75450.0],["2000-03-27",3.8588,3.8901,3.8588,3.8588,24600.0],["2000-03-28",3.8588,3.8901,3.8588,3.8588,59400.0],["2000-03-29",3.8666,3.8666,3.8588,3.8588,14400.0],["2000-03-30",3.8588,3.9058,3.8588,3.8901,32550.0],["2000-03-31",3.8901,3.9372,3.8901,3.9372,130500.0],["2000-04-03",3.8901,3.9372,3.8901,3.8901,11850.0],["2000-04-04",3.8901,3.8901,3.7176,3.7333,33600.0],["2000-04-05",3.7646,3.8274,3.6548,3.8274,37200.0],["2000-04-06",3.8274,3.8274,3.749,3.7646,8100.0],["2000-04-07",3.7646,3.7803,3.749,3.749,12600.0],["2000-04-10",3.7803,3.7803,3.749,3.749,48150.0],["2000-04-11",3.7176,3.7646,3.6705,3.7176,66300.0],["2000-04-12",3.6862,3.7176,3.6548,3.6705,528150.0],["2000-04-13",3.6705,3.7176,3.6548,3.7176,232800.0],["2000-04-14",3.7176,3.7646,3.7176,3.7646,37650.0],["2000-04-17",3.7019,3.7019,3.6705,3.7019,23550.0],["2000-04-18",3.6705,3.796,3.6705,3.7646,44550.0],["2000-04-19",3.7019,3.9215,3.7019,3.8901,53550.0],["2000-04-20",3.8901,3.9058,3.796,3.8901,13800.0],["2000-04-24",3.8744,3.8744,3.796,3.8588,36600.0],["2000-04-25",3.8588,4.047,3.796,4.047,51150.0],["2000-04-26",3.8901,4.0156,3.8901,3.9529,192300.0],["2000-04-27",4.0156,4.0784,3.9529,4.0784,17850.0],["2000-04-28",3.9999,4.0784,3.9999,4.0156,48000.0],["2000-05-01",3.9999,4.1097,3.9999,4.047,83100.0],["2000-05-02",4.0156,4.1097,4.0156,4.0627,50850.0],["2000-05-03",4.1109,4.1585,4.0951,4.1585,37800.0],["2000-05-04",4.1427,4.1903,4.1427,4.1903,30150.0],["2000-05-05",4.1585,4.2062,4.1427,4.2062,184950.0],["2000-05-08",4.2062,4.2538,4.1744,4.222,55200.0],["2000-05-09",4.222,4.2538,4.2062,4.2062,42300.0],["2000-05-10",4.222,4.2855,4.2062,4.2062,45000.0],["2000-05-11",4.2855,4.3173,4.2538,4.3173,24150.0],["2000-05-12",4.3014,4.3133,4.2538,4.2538,230700.0],["2000-05-15",4.2697,4.3173,4.2538,4.3173,166500.0],["2000-05-16",4.3014,4.3808,4.2855,4.2855,133950.0],["2000-05-17",4.2855,4.3014,4.222,4.222,59550.0],["2000-05-18",4.222,4.2736,4.222,4.2379,64800.0],["2000-05-19",4.222,4.3014,4.222,4.2855,96900.0],["2000-05-22",4.3173,4.3173,4.2697,4.3173,104250.0],["2000-05-23",4.3173,4.3173,4.2697,4.2697,83400.0],["2000-05-24",4.2855,4.349,4.2697,4.349,55050.0],["2000-05-25",4.3173,4.3649,4.3014,4.349,30450.0],["2000-05-26",4.2855,4.3649,4.2855,4.3649,42300.0],["2000-05-30",4.3014,4.3808,4.3014,4.3808,24600.0],["2000-05-31",4.3173,4.3966,4.3014,4.3014,54000.0],["2000-06-01",4.349,4.3966,4.3173,4.3808,38850.0],["2000-06-02",4.3966,4.4442,4.3966,4.3966,68550.0],["2000-06-05",4.4442,4.4601,4.4125,4.4125,35400.0],["2000-06-06",4.4125,4.4442,4.3966,4.4284,30150.0],["2000-06-07",4.4442,4.4601,4.4125,4.4284,27750.0],["2000-06-08",4.4284,4.5077,4.4284,4.4442,43200.0],["2000-06-09",4.4919,4.5395,4.4919,4.4919,28500.0],["2000-06-12",4.5395,4.5554,4.4919,4.5236,56250.0],["2000-06-13",4.5236,4.5395,4.4919,4.5236,19800.0],["2000-06-14",4.5236,4.5554,4.5077,4.5236,27600.0],["2000-06-15",4.5236,4.5712,4.5236,4.5712,120300.0],["2000-06-16",4.5554,4.5712,4.5395,4.5712,88800.0],["2000-06-19",4.5633,4.6347,4.5554,4.6347,19950.0],["2000-06-20",4.5712,4.6109,4.5712,4.5712,32550.0],["2000-06-21",4.603,4.6188,4.5712,4.603,7200.0],["2000-06-22",4.595,4.6347,4.5871,4.603,77100.0],["2000-06-23",4.6188,4.6506,4.6188,4.6188,74550.0],["2000-06-26",4.6506,4.6665,4.6347,4.6665,75750.0],["2000-06-27",4.6506,4.6784,4.6347,4.6665,9600.0],["2000-06-28",4.6347,4.8093,4.6347,4.7934,119850.0],["2000-06-29",4.7141,4.7934,4.603,4.7776,50700.0],["2000-06-30",4.6188,4.7934,4.6188,4.6823,40500.0],["2000-07-03",4.6823,4.7617,4.6665,4.7141,7500.0],["2000-07-05",4.6823,4.7538,4.6665,4.7538,12450.0],["2000-07-06",4.7141,4.7141,4.6665,4.6982,28950.0],["2000-07-07",4.7141,4.7776,4.6982,4.7776,132750.0],["2000-07-10",4.7458,4.7458,4.6982,4.6982,15150.0],["2000-07-11",4.7299,4.7617,4.7299,4.7299,7500.0],["2000-07-12",4.7299,4.7617,4.6982,4.7617,9600.0],["2000-07-13",4.7617,4.7617,4.6982,4.7299,18600.0],["2000-07-14",4.6982,4.8252,4.6982,4.8252,28800.0],["2000-07-17",4.7299,4.7776,4.7299,4.7776,8250.0],["2000-07-18",4.7934,4.7934,4.6982,4.6982,28200.0],["2000-07-19",4.7141,4.7141,4.6982,4.6982,8400.0],["2000-07-20",4.7299,4.7458,4.6982,4.7458,45000.0],["2000-07-21",4.7458,4.8252,4.7458,4.7458,16950.0],["2000-07-24",4.7617,4.8252,4.7458,4.8252,48450.0],["2000-07-25",4.8252,4.8411,4.7934,4.8093,192600.0],["2000-07-26",4.7934,4.8252,4.7934,4.8093,53700.0],["2000-07-27",4.7934,4.7934,4.6982,4.6982,51450.0],["2000-07-28",4.6982,4.6982,4.6665,4.6665,14550.0],["2000-07-31",4.7141,4.8252,4.7141,4.8252,46350.0],["2000-08-01",4.7617,4.8569,4.7617,4.8569,44250.0],["2000-08-02",4.8736,4.9217,4.8576,4.9057,22650.0],["2000-08-03",4.8255,4.9057,4.8255,4.8415,51000.0],["2000-08-04",4.8415,4.8736,4.8415,4.8415,28350.0],["2000-08-07",4.8736,4.8736,4.8415,4.8736,17100.0],["2000-08-08",4.8576,4.8736,4.8415,4.8415,20250.0],["2000-08-09",4.8415,4.9057,4.8415,4.8736,106200.0],["2000-08-10",4.8736,4.9057,4.8576,4.8736,9300.0],["2000-08-11",4.8816,4.9057,4.8736,4.9057,49950.0],["2000-08-14",4.8976,4.9217,4.8976,4.9217,28800.0],["2000-08-15",4.9137,4.9217,4.8896,4.9057,15000.0],["2000-08-16",4.9057,4.9217,4.9057,4.9057,13650.0],["2000-08-17",4.9057,4.9538,4.9057,4.9498,26400.0],["2000-08-18",4.9217,5.0019,4.9057,4.9057,14400.0],["2000-08-21",4.9858,4.9858,4.9217,4.9217,6600.0],["2000-08-22",4.9217,5.0499,4.9217,5.0019,149550.0],["2000-08-23",5.0499,5.082,4.9698,5.082,15450.0],["2000-08-24",5.066,5.1782,5.0019,5.1461,57600.0],["2000-08-25",5.1141,5.3545,5.1141,5.3545,162450.0],["2000-08-28",5.3065,5.3225,5.2584,5.2904,210300.0],["2000-08-29",5.2984,5.3225,5.2904,5.2904,22650.0],["2000-08-30",5.3145,5.3225,5.2904,5.3225,77250.0],["2000-08-31",5.3225,5.3545,5.2904,5.2904,83850.0],["2000-09-01",5.2904,5.3065,5.2904,5.3065,64350.0],["2000-09-05",5.2984,5.3065,5.2904,5.2904,87150.0],["2000-09-06",5.2904,5.3065,5.2904,5.3065,64500.0],["2000-09-07",5.3065,5.3065,5.2263,5.3065,36150.0],["2000-09-08",5.3065,5.3065,5.2904,5.2904,24900.0],["2000-09-11",5.2904,5.3065,5.1782,5.1782,43500.0],["2000-09-12",5.1702,5.2103,5.1622,5.2103,21450.0],["2000-09-13",5.2103,5.2904,5.2103,5.2904,30600.0],["2000-09-14",5.2904,5.3065,5.2263,5.2744,4500.0],["2000-09-15",5.2904,5.3065,5.2584,5.2584,44100.0],["2000-09-18",5.2584,5.2744,5.2584,5.2584,31200.0],["2000-09-19",5.2904,5.3866,5.2584,5.3866,31200.0],["2000-09-20",5.3225,5.4026,5.3225,5.3545,18000.0],["2000-09-21",5.3545,5.3545,5.3225,5.3225,14850.0],["2000-09-22",5.3305,5.4507,5.2904,5.4507,33900.0],["2000-09-25",5.3866,5.3906,5.3545,5.3545,26550.0],["2000-09-26",5.3866,5.4507,5.3545,5.3545,17100.0],["2000-09-27",5.4347,5.4347,5.3706,5.3866,60000.0],["2000-09-28",5.3706,5.4507,5.3706,5.4507,33900.0],["2000-09-29",5.4187,5.4828,5.2584,5.3225,49500.0],["2000-10-02",5.2984,5.3065,5.1461,5.1622,29250.0],["2000-10-03",5.1942,5.1942,4.8095,5.066,24450.0],["2000-10-04",4.9377,5.066,4.8415,5.066,38550.0],["2000-10-05",5.0019,5.066,4.9698,5.054,54900.0],["2000-10-06",5.0019,5.066,4.9858,4.9858,10650.0],["2000-10-09",5.0259,5.1301,4.9858,5.0019,11550.0],["2000-10-10",5.0179,5.0499,4.9858,4.9858,12750.0],["2000-10-11",4.9698,5.0019,4.9217,5.0019,27750.0],["2000-10-12",4.9377,5.0019,4.9057,4.9538,30150.0],["2000-10-13",4.9698,5.3225,4.9698,5.3065,28200.0],["2000-10-16",5.1982,5.2904,5.1982,5.2904,12900.0],["2000-10-17",5.2263,5.2904,5.2103,5.2423,24600.0],["2000-10-18",5.1942,5.2744,5.1622,5.2744,5700.0],["2000-10-19",5.2904,5.3866,5.2744,5.3545,35550.0],["2000-10-20",5.2584,5.3545,5.2584,5.2744,11550.0],["2000-10-23",5.2864,5.2864,5.1942,5.1942,10650.0],["2000-10-24",5.2022,5.2263,5.2022,5.2103,7500.0],["2000-10-25",5.2103,5.2584,5.1942,5.2263,64200.0],["2000-10-26",5.2263,5.3866,5.2263,5.3866,56100.0],["2000-10-27",5.3866,5.3866,5.2904,5.2904,10350.0],["2000-10-30",5.3065,5.3225,5.2904,5.3225,11550.0],["2000-10-31",5.3225,5.3706,5.3064,5.3706,22500.0],["2000-11-01",5.4036,5.4036,5.3712,5.3712,27750.0],["2000-11-02",5.3712,5.4198,5.3712,5.4198,16350.0],["2000-11-03",5.3712,5.4198,5.3712,5.3874,13500.0],["2000-11-06",5.4036,5.4359,5.3874,5.4359,22800.0],["2000-11-07",5.3874,5.4683,5.3874,5.4683,42900.0],["2000-11-08",5.4562,5.4683,5.4198,5.4359,50100.0],["2000-11-09",5.4359,5.4683,5.4359,5.4683,10500.0],["2000-11-10",5.4359,5.4764,5.4359,5.4359,52650.0],["2000-11-13",5.4359,5.5007,5.4198,5.5007,18750.0],["2000-11-14",5.5007,5.5007,5.4359,5.5007,25350.0],["2000-11-15",5.4683,5.5007,5.4359,5.5007,27000.0],["2000-11-16",5.4359,5.5007,5.4359,5.4683,53850.0],["2000-11-17",5.5007,5.5492,5.4845,5.5492,21600.0],["2000-11-20",5.529,5.533,5.4845,5.5007,25650.0],["2000-11-21",5.4845,5.533,5.4683,5.5168,75450.0],["2000-11-22",5.4845,5.533,5.4845,5.4845,79050.0],["2000-11-24",5.5168,5.529,5.4845,5.5168,19650.0],["2000-11-27",5.533,5.533,5.5007,5.5168,67800.0],["2000-11-28",5.5168,5.5977,5.5168,5.5492,84750.0],["2000-11-29",5.5654,5.5815,5.533,5.5492,71400.0],["2000-11-30",5.5654,5.5654,5.4036,5.4036,30150.0],["2000-12-01",5.4076,5.4845,5.3065,5.355,29250.0],["2000-12-04",5.3227,5.3712,5.3065,5.3065,58200.0],["2000-12-05",5.3429,5.355,5.3065,5.355,24900.0],["2000-12-06",5.3389,5.355,5.3389,5.355,17100.0],["2000-12-07",5.355,5.355,5.3389,5.355,22800.0],["2000-12-08",5.355,5.355,5.3389,5.355,28050.0],["2000-12-11",5.355,5.4359,5.355,5.3712,29100.0],["2000-12-12",5.4036,5.4036,5.3389,5.3389,19950.0],["2000-12-13",5.3429,5.3874,5.3389,5.3389,121050.0],["2000-12-14",5.3389,5.3712,5.3389,5.355,253350.0],["2000-12-15",5.3712,5.3874,5.3389,5.3389,81450.0],["2000-12-18",5.3389,5.4036,5.3389,5.4036,46350.0],["2000-12-19",5.355,5.6301,5.355,5.533,54000.0],["2000-12-20",5.533,5.533,5.4359,5.4359,83250.0],["2000-12-21",5.44,5.5168,5.4359,5.5007,20400.0],["2000-12-22",5.4359,5.533,5.4359,5.533,64950.0],["2000-12-26",5.4845,5.5815,5.4521,5.5815,19350.0],["2000-12-27",5.5775,5.6624,5.4845,5.6624,49950.0],["2000-12-28",5.6624,5.8889,5.6301,5.8889,19500.0],["2000-12-29",5.8849,6.4875,5.8849,6.3743,139950.0],["2001-01-02",6.3177,6.3419,5.8566,5.8566,36150.0],["2001-01-03",5.8606,6.2125,5.8566,6.2125,52950.0],["2001-01-04",6.2085,6.2772,6.1478,6.1801,39150.0],["2001-01-05",6.2287,6.2287,5.9051,5.9051,15300.0],["2001-01-08",5.8728,5.9213,5.6948,5.7919,13950.0],["2001-01-09",5.6948,5.8728,5.6948,5.8242,14550.0],["2001-01-10",5.6948,5.9536,5.5977,5.9051,47550.0],["2001-01-11",5.8889,5.9375,5.6948,5.7757,24900.0],["2001-01-12",5.7595,5.7595,5.6624,5.6624,17400.0],["2001-01-16",5.6624,5.8566,5.6301,5.8404,126300.0],["2001-01-17",5.8889,5.986,5.7919,5.7919,28800.0],["2001-01-18",5.7919,5.986,5.7595,5.986,31350.0],["2001-01-19",5.8404,6.0184,5.8404,5.8566,43950.0],["2001-01-22",5.8566,5.986,5.6948,5.8242,37050.0],["2001-01-23",5.7919,5.8566,5.7595,5.8566,43500.0],["2001-01-24",5.7595,5.8242,5.7433,5.7433,70650.0],["2001-01-25",5.7595,5.7595,5.6624,5.711,67800.0],["2001-01-26",5.6786,5.6786,5.6786,5.6786,4650.0],["2001-01-29",5.6786,5.808,5.6786,5.808,13350.0],["2001-01-30",5.7433,5.8242,5.7272,5.8242,36000.0],["2001-01-31",5.8086,6.0044,5.8086,5.8901,37950.0],["2001-02-01",5.8901,5.8983,5.7596,5.7596,17400.0],["2001-02-02",5.7759,5.8575,5.727,5.727,34050.0],["2001-02-05",5.727,5.7637,5.6128,5.678,134700.0],["2001-02-06",5.6128,5.6617,5.5801,5.6291,99750.0],["2001-02-07",5.6128,5.6454,5.5964,5.5964,10650.0],["2001-02-08",5.5964,5.6128,5.5964,5.6128,50250.0],["2001-02-09",5.5964,5.7107,5.5964,5.7107,34650.0],["2001-02-12",5.6943,5.7433,5.6454,5.7433,52950.0],["2001-02-13",5.7433,5.7922,5.7107,5.7433,38850.0],["2001-02-14",5.7433,5.7759,5.7433,5.7759,15450.0],["2001-02-15",5.7433,5.7922,5.7107,5.7596,73200.0],["2001-02-16",5.7596,5.7841,5.7107,5.7107,27600.0],["2001-02-20",5.7107,5.7922,5.678,5.6943,15300.0],["2001-02-21",5.6943,5.7433,5.6943,5.7188,25500.0],["2001-02-22",5.7107,5.7433,5.6943,5.7107,648000.0],["2001-02-23",5.727,5.7759,5.6943,5.7759,66450.0],["2001-02-26",5.7596,5.7922,5.7107,5.7922,15150.0],["2001-02-27",5.7433,5.7922,5.7107,5.7107,22650.0],["2001-02-28",5.7107,5.727,5.5964,5.5964,14400.0],["2001-03-01",5.5964,5.6291,5.5964,5.6291,16950.0],["2001-03-02",5.5964,5.7107,5.5964,5.6291,22050.0],["2001-03-05",5.6454,5.7066,5.6454,5.6454,14250.0],["2001-03-06",5.6454,5.7107,5.6291,5.6943,33150.0],["2001-03-07",5.6903,5.7596,5.6617,5.7596,28800.0],["2001-03-08",5.7107,5.7759,5.7107,5.7433,25050.0],["2001-03-09",5.7433,5.7759,5.727,5.727,22050.0],["2001-03-12",5.727,5.7759,5.727,5.7433,59100.0],["2001-03-13",5.7433,5.8086,5.7433,5.8086,22350.0],["2001-03-14",5.8045,5.8045,5.727,5.727,59250.0],["2001-03-15",5.727,5.8086,5.727,5.7596,14100.0],["2001-03-16",5.7678,5.7922,5.7596,5.7596,48450.0],["2001-03-19",5.7596,5.8086,5.7596,5.8086,37050.0],["2001-03-20",5.7922,5.8249,5.7922,5.7922,63900.0],["2001-03-21",5.7922,5.8412,5.7759,5.7922,25650.0],["2001-03-22",5.7922,5.8412,5.7759,5.8412,88200.0],["2001-03-23",5.8412,5.8575,5.7922,5.8575,30900.0],["2001-03-26",5.8086,5.8738,5.8086,5.8738,44850.0],["2001-03-27",5.8412,5.9228,5.8086,5.8086,22500.0],["2001-03-28",5.8167,5.9065,5.8167,5.8249,20850.0],["2001-03-29",5.8249,6.1349,5.8249,6.0859,23100.0],["2001-03-30",6.0533,6.0859,6.0044,6.0696,27450.0],["2001-04-02",6.0533,6.0696,5.6454,5.6454,59250.0],["2001-04-03",5.6454,5.7433,5.6454,5.6943,17400.0],["2001-04-04",5.6943,5.6943,5.4822,5.6128,8400.0],["2001-04-05",5.6454,6.0044,5.6454,5.9554,31500.0],["2001-04-06",5.8738,5.8738,5.678,5.678,16800.0],["2001-04-09",5.7981,5.7981,5.6128,5.678,5400.0],["2001-04-10",5.6154,5.7563,5.6154,5.7329,17400.0],["2001-04-11",5.7302,5.7433,5.6911,5.7015,8250.0],["2001-04-12",5.6989,5.7955,5.6989,5.7772,19200.0],["2001-04-16",5.7355,5.7642,5.7355,5.759,8550.0],["2001-04-17",5.759,5.9078,5.7433,5.9078,86100.0],["2001-04-18",5.9078,6.0043,5.7851,5.7851,21450.0],["2001-04-19",5.8921,5.8921,5.8869,5.8921,3000.0],["2001-04-20",5.9417,5.9417,5.7772,5.7772,6450.0],["2001-04-23",5.7772,5.8477,5.7563,5.7668,15300.0],["2001-04-24",5.8477,5.8477,5.8216,5.8216,1200.0],["2001-04-25",5.7746,6.0043,5.7746,5.9913,8550.0],["2001-04-26",5.9861,6.0383,5.9339,6.0044,11400.0],["2001-04-27",6.0044,6.0305,5.973,6.0305,6300.0],["2001-04-30",6.0278,6.0278,5.8477,5.8477,9150.0],["2001-05-01",5.9913,6.0383,5.926,6.007,22650.0],["2001-05-02",6.0544,6.0544,5.9885,6.0096,30300.0],["2001-05-03",5.9885,6.0122,5.9885,5.9938,15000.0],["2001-05-04",5.9938,6.1123,5.9938,6.1123,25800.0],["2001-05-07",6.086,6.1914,6.0649,6.0649,23400.0],["2001-05-08",6.0728,6.165,6.0728,6.1519,2700.0],["2001-05-09",6.0728,6.165,6.0728,6.0728,16800.0],["2001-05-10",6.086,6.086,6.007,6.0096,11100.0],["2001-05-11",6.007,6.007,5.9938,5.9938,1350.0],["2001-05-14",5.9859,6.0096,5.9806,5.9806,173250.0],["2001-05-15",6.0096,6.0597,5.9806,6.0597,42300.0],["2001-05-16",5.9833,6.1308,5.9833,6.0333,74700.0],["2001-05-17",6.0649,6.1835,6.0649,6.1123,25350.0],["2001-05-18",6.1466,6.1782,6.1123,6.1387,12000.0],["2001-05-21",6.1598,6.2889,6.0597,6.2889,42000.0],["2001-05-22",6.2572,6.2968,6.1624,6.1887,11850.0],["2001-05-23",6.1914,6.2572,6.1519,6.1519,8700.0],["2001-05-24",6.2572,6.2572,6.1519,6.1887,32250.0],["2001-05-25",6.165,6.3574,6.165,6.2177,26100.0],["2001-05-29",6.2177,6.3231,6.1782,6.1782,15900.0],["2001-05-30",6.2704,6.2704,6.194,6.194,20550.0],["2001-05-31",6.194,6.4022,6.194,6.2019,32250.0],["2001-06-01",6.2046,6.3863,6.2046,6.3811,9450.0],["2001-06-04",6.2309,6.4522,6.2309,6.4522,12600.0],["2001-06-05",6.4522,6.7526,6.4522,6.7526,39150.0],["2001-06-06",6.5866,6.7157,6.5866,6.6182,26850.0],["2001-06-07",6.6208,6.85,6.6208,6.85,43350.0],["2001-06-08",6.8764,6.9027,6.7974,6.8474,104100.0],["2001-06-11",6.8132,7.1346,6.8132,6.9423,134850.0],["2001-06-12",6.9396,7.0239,6.9159,7.0239,41550.0],["2001-06-13",7.0213,7.0239,6.9449,6.9581,15300.0],["2001-06-14",6.9607,7.0081,6.9607,6.9949,31350.0],["2001-06-15",6.9976,7.074,6.9976,7.0503,44400.0],["2001-06-18",7.0529,7.1003,7.0503,7.074,150000.0],["2001-06-19",7.0951,7.1003,7.0714,7.0766,43200.0],["2001-06-20",7.0977,7.1003,7.0634,7.1003,586950.0],["2001-06-21",7.1003,7.1135,7.0608,7.1003,68550.0],["2001-06-22",7.074,7.074,6.8369,6.8369,31650.0],["2001-06-25",6.8132,6.9396,6.8132,6.9027,21600.0],["2001-06-26",6.9291,6.9396,6.8975,6.9185,111000.0],["2001-06-27",6.9159,6.9423,6.9159,6.9159,79650.0],["2001-06-28",6.9686,6.9818,6.9159,6.9554,123750.0],["2001-06-29",6.8896,6.9159,6.6314,6.8342,33000.0],["2001-07-02",6.6445,6.8211,6.5998,6.5998,19500.0],["2001-07-03",6.5787,6.6788,6.5681,6.5681,53550.0],["2001-07-05",6.6524,6.6524,6.5339,6.5339,12450.0],["2001-07-06",6.5207,6.5207,6.389,6.389,19050.0],["2001-07-09",6.5207,6.6393,6.1756,6.2098,115500.0],["2001-07-10",6.2177,6.2625,6.1888,6.1914,48600.0],["2001-07-11",6.194,6.2731,6.1914,6.2151,37800.0],["2001-07-12",6.2836,6.3574,6.2704,6.3495,49800.0],["2001-07-13",6.3626,6.468,6.3231,6.468,56550.0],["2001-07-16",6.468,6.497,6.3205,6.3205,29550.0],["2001-07-17",6.4549,6.5075,6.3231,6.5075,33600.0],["2001-07-18",6.4338,6.7499,6.4232,6.5471,31350.0],["2001-07-19",6.6656,6.7815,6.6498,6.7183,97200.0],["2001-07-20",6.7104,6.7183,6.6656,6.692,6450.0],["2001-07-23",6.6656,6.6999,6.6024,6.6182,9600.0],["2001-07-24",6.771,6.8026,6.6524,6.6867,75150.0],["2001-07-25",6.6656,6.7157,6.5945,6.6683,96150.0],["2001-07-26",6.7157,6.7552,6.6656,6.7447,48150.0],["2001-07-27",6.692,6.7447,6.6788,6.6788,11100.0],["2001-07-30",6.742,6.742,6.663,6.7315,10350.0],["2001-07-31",6.7104,6.7684,6.6604,6.663,26100.0],["2001-08-01",6.756,6.756,6.7161,6.7214,37350.0],["2001-08-02",6.7161,6.7746,6.7161,6.7746,20400.0],["2001-08-03",6.7879,6.7879,6.7081,6.7188,28650.0],["2001-08-06",6.7188,6.7613,6.7135,6.7135,7800.0],["2001-08-07",6.748,6.8171,6.7267,6.8011,22950.0],["2001-08-08",6.7772,6.7772,6.74,6.7746,14700.0],["2001-08-09",6.7932,6.8277,6.7453,6.8144,22050.0],["2001-08-10",6.7453,6.8941,6.7453,6.8861,78750.0],["2001-08-13",6.8941,6.8941,6.7693,6.7985,6600.0],["2001-08-14",6.841,6.841,6.7746,6.7932,17250.0],["2001-08-15",6.8675,6.8808,6.8038,6.8808,9750.0],["2001-08-16",6.8064,6.9074,6.8064,6.9074,22800.0],["2001-08-17",6.9047,6.9074,6.8596,6.9074,114750.0],["2001-08-20",6.9154,6.9313,6.8755,6.9313,10500.0],["2001-08-21",6.9419,6.9419,6.9074,6.9074,39300.0],["2001-08-22",6.9393,6.9871,6.9074,6.9871,22950.0],["2001-08-23",6.9898,7.0004,6.8808,6.8808,20250.0],["2001-08-24",6.8861,7.0934,6.8755,7.0934,43050.0],["2001-08-27",7.0934,7.0934,6.8755,6.934,33150.0],["2001-08-28",6.934,6.9712,6.8782,6.8782,7200.0],["2001-08-29",6.8782,6.9074,6.8782,6.9047,10500.0],["2001-08-30",6.9047,6.9074,6.8649,6.9074,42600.0],["2001-08-31",6.8782,6.8941,6.8782,6.8808,26100.0],["2001-09-04",6.8782,6.9074,6.8675,6.8675,38100.0],["2001-09-05",6.8675,6.9074,6.8675,6.8808,55500.0],["2001-09-06",6.8808,6.8941,6.8675,6.8675,2700.0],["2001-09-07",6.8675,6.9207,6.8675,6.8675,32850.0],["2001-09-10",6.8702,6.9207,6.8675,6.8861,44850.0],["2001-09-17",6.8702,6.9074,6.8702,6.9074,42900.0],["2001-09-18",6.9101,6.9101,6.8702,6.9074,34350.0],["2001-09-19",6.8702,6.934,6.8224,6.9074,223950.0],["2001-09-20",6.8224,6.8596,6.5142,6.6417,240600.0],["2001-09-21",6.8064,6.8064,6.469,6.4823,202350.0],["2001-09-24",6.5222,6.6205,6.4903,6.5753,18900.0],["2001-09-25",6.6019,6.8011,6.4956,6.8011,10200.0],["2001-09-26",6.8011,6.8011,6.5514,6.5567,7350.0],["2001-09-27",6.6285,6.6922,6.4903,6.5089,38100.0],["2001-09-28",6.6152,6.8144,6.5487,6.6683,15600.0],["2001-10-01",6.5116,6.562,6.3761,6.562,10650.0],["2001-10-02",6.6524,6.6524,6.4425,6.6205,4050.0],["2001-10-03",6.4425,6.6524,6.4425,6.6524,4650.0],["2001-10-04",6.5541,6.6497,6.5036,6.647,2100.0],["2001-10-05",6.4823,6.7852,6.4823,6.57,5850.0],["2001-10-08",6.8011,6.8011,6.6417,6.6417,1350.0],["2001-10-09",6.8011,6.8011,6.4531,6.6285,8700.0],["2001-10-10",6.578,6.6417,6.3761,6.3787,5850.0],["2001-10-11",6.578,6.7082,6.5116,6.6285,14100.0],["2001-10-12",6.5116,6.6444,6.4133,6.6417,4350.0],["2001-10-15",6.5116,6.7082,6.5116,6.655,16200.0],["2001-10-16",6.7055,6.7081,6.4584,6.6258,11700.0],["2001-10-17",6.6258,6.6258,6.1874,6.1874,26100.0],["2001-10-18",6.3787,6.3787,6.1104,6.1901,13950.0],["2001-10-19",6.1131,6.307,6.1131,6.307,20250.0],["2001-10-22",6.2432,6.3123,6.1263,6.3123,18900.0],["2001-10-23",6.1928,6.3282,6.1928,6.2167,16050.0],["2001-10-24",6.3229,6.3229,6.1928,6.2299,5100.0],["2001-10-25",6.2299,6.3522,6.206,6.2193,12000.0],["2001-10-26",6.3362,6.3761,6.2539,6.3734,11250.0],["2001-10-29",6.2432,6.4956,6.2406,6.4956,18900.0],["2001-10-30",6.4823,6.4823,6.3096,6.4637,21450.0],["2001-10-31",6.5254,6.5603,6.504,6.5522,28200.0],["2001-11-01",6.5657,6.6381,6.5442,6.622,215550.0],["2001-11-02",6.6247,6.6407,6.571,6.6407,16350.0],["2001-11-05",6.6783,6.6863,6.571,6.6247,5250.0],["2001-11-06",6.5174,6.6783,6.5174,6.6515,16350.0],["2001-11-07",6.5576,6.6515,6.504,6.5335,6600.0],["2001-11-08",6.6381,6.6381,6.5174,6.5442,10200.0],["2001-11-09",6.504,6.6461,6.504,6.5093,16350.0],["2001-11-12",6.5281,6.6488,6.5201,6.5871,63450.0],["2001-11-13",6.6917,6.7909,6.5201,6.7051,82200.0],["2001-11-14",6.7963,6.8714,6.5469,6.8714,52050.0],["2001-11-15",6.8929,6.9036,6.7963,6.799,5400.0],["2001-11-16",6.858,6.8929,6.7373,6.866,139950.0],["2001-11-19",6.8795,6.8929,6.7829,6.8499,22650.0],["2001-11-20",6.7802,6.866,6.6139,6.6139,12900.0],["2001-11-21",6.5737,6.6917,6.5496,6.5871,12900.0],["2001-11-23",6.5898,6.6783,6.5764,6.6247,6300.0],["2001-11-26",6.6247,6.6622,6.6247,6.6622,5850.0],["2001-11-27",6.571,6.6649,6.5522,6.6649,2400.0],["2001-11-28",6.6649,6.6649,6.5522,6.5522,42150.0],["2001-11-29",6.5522,6.6515,6.5522,6.5871,25200.0],["2001-11-30",6.6112,6.6112,6.5522,6.5522,47700.0],["2001-12-03",6.6354,6.6354,6.5469,6.5469,332700.0],["2001-12-04",6.5469,6.5978,6.5442,6.5844,6450.0],["2001-12-05",6.6112,6.6112,6.5442,6.571,10050.0],["2001-12-06",6.5844,6.5844,6.5281,6.5683,3900.0],["2001-12-07",6.5576,6.5576,6.5469,6.5576,9900.0],["2001-12-10",6.5683,6.571,6.4798,6.4798,10950.0],["2001-12-11",6.4798,6.5576,6.3028,6.3699,227550.0],["2001-12-12",6.3404,6.4557,6.3404,6.4503,4200.0],["2001-12-13",6.4369,6.4369,6.2787,6.3189,20550.0],["2001-12-14",6.3189,6.3618,6.3109,6.3565,36150.0],["2001-12-17",6.343,6.563,6.3109,6.4503,24600.0],["2001-12-18",6.4503,6.4503,6.3296,6.4369,42000.0],["2001-12-19",6.4503,6.4503,6.3457,6.3457,7500.0],["2001-12-20",6.4369,6.4369,6.3457,6.3457,39900.0],["2001-12-21",6.3457,6.4369,6.3457,6.4235,109050.0],["2001-12-24",6.3967,6.4235,6.3511,6.4101,12150.0],["2001-12-26",6.4101,6.4369,6.3699,6.4369,28500.0],["2001-12-27",6.4369,6.4852,6.402,6.4423,15000.0],["2001-12-28",6.4771,6.5442,6.4771,6.4798,12750.0],["2001-12-31",6.4798,6.5308,6.4798,6.4798,46500.0],["2002-01-02",6.5174,6.5308,6.3511,6.4476,16350.0],["2002-01-03",6.4503,6.5147,6.3994,6.4771,10800.0],["2002-01-04",6.4074,6.6515,6.4074,6.6515,19950.0],["2002-01-07",6.6488,6.6703,6.5549,6.5549,46800.0],["2002-01-08",6.5683,6.6917,6.5469,6.6917,12450.0],["2002-01-09",6.6917,6.6917,6.5978,6.5978,21000.0],["2002-01-10",6.5978,6.7319,6.5978,6.7319,27300.0],["2002-01-11",6.7319,6.7454,6.6273,6.6381,120450.0],["2002-01-14",6.6273,6.7051,6.4235,6.4369,84750.0],["2002-01-15",6.4986,6.5335,6.4771,6.5335,39300.0],["2002-01-16",6.4906,6.5335,6.4235,6.4235,46500.0],["2002-01-17",6.5442,6.5817,6.4771,6.5817,174450.0],["2002-01-18",6.5791,6.748,6.5791,6.6568,22950.0],["2002-01-22",6.5978,6.748,6.5844,6.7051,55950.0],["2002-01-23",6.7105,6.7722,6.6917,6.7722,24000.0],["2002-01-24",6.7722,6.799,6.7588,6.799,78600.0],["2002-01-25",6.7802,6.8285,6.7802,6.7856,19500.0],["2002-01-28",6.799,6.858,6.7883,6.8526,14850.0],["2002-01-29",6.8526,6.8929,6.8392,6.8634,27600.0],["2002-01-30",6.9175,7.2559,6.904,7.2559,47250.0],["2002-01-31",7.107,7.3128,7.107,7.2343,40500.0],["2002-02-01",7.283,7.3101,7.1747,7.1747,18900.0],["2002-02-04",7.1747,7.2559,7.1476,7.1476,7650.0],["2002-02-05",7.1395,7.2695,7.1395,7.2153,15600.0],["2002-02-06",7.2018,7.2424,7.0448,7.0448,20100.0],["2002-02-07",7.1883,7.1883,7.08,7.0935,6600.0],["2002-02-08",7.1314,7.191,7.1314,7.191,5400.0],["2002-02-11",7.1883,7.302,7.1883,7.302,6450.0],["2002-02-12",7.3047,7.3236,7.2586,7.3101,11850.0],["2002-02-13",7.2559,7.3101,7.2045,7.3101,16500.0],["2002-02-14",7.3074,7.3101,7.2559,7.3101,148050.0],["2002-02-15",7.2884,7.3615,7.2153,7.3101,24750.0],["2002-02-19",7.3101,7.3588,7.2153,7.2153,19950.0],["2002-02-20",7.3074,7.3074,7.2153,7.283,43650.0],["2002-02-21",7.2749,7.3236,7.2586,7.2749,32250.0],["2002-02-22",7.2749,7.3615,7.2559,7.3615,51300.0],["2002-02-25",7.3209,7.394,7.2695,7.3642,17700.0],["2002-02-26",7.2776,7.3642,7.2776,7.302,12000.0],["2002-02-27",7.2857,7.3642,7.283,7.3615,10350.0],["2002-02-28",7.3913,7.3913,7.3236,7.3317,26700.0],["2002-03-01",7.3669,7.4563,7.3128,7.4536,8850.0],["2002-03-04",7.4455,7.4861,7.3399,7.4184,22350.0],["2002-03-05",7.4184,7.459,7.3372,7.3372,4200.0],["2002-03-06",7.4861,7.5375,7.4455,7.4455,23100.0],["2002-03-07",7.524,7.5267,7.4942,7.524,3600.0],["2002-03-08",7.524,7.5402,7.4996,7.5402,11550.0],["2002-03-11",7.5619,7.6052,7.5348,7.5646,14250.0],["2002-03-12",7.5835,7.811,7.5835,7.7595,21600.0],["2002-03-13",7.7568,7.7974,7.7568,7.7974,7050.0],["2002-03-14",7.7649,7.838,7.7649,7.838,5700.0],["2002-03-15",7.7054,7.8245,7.7054,7.8245,21150.0],["2002-03-18",7.7568,7.8245,7.7568,7.811,3000.0],["2002-03-19",7.8218,7.9193,7.7866,7.9193,8700.0],["2002-03-20",7.9328,8.1765,7.9328,8.1629,171600.0],["2002-03-21",8.0546,8.2035,7.9057,8.2035,142350.0],["2002-03-22",8.1223,8.19,8.0519,8.1494,71400.0],["2002-03-25",8.0817,8.1331,7.9707,7.9734,24300.0],["2002-03-26",7.9734,8.0411,7.9734,8.0411,33600.0],["2002-03-27",7.9734,8.0628,7.9734,8.0357,31650.0],["2002-03-28",8.0032,8.1223,7.9842,8.0898,85500.0],["2002-04-01",8.1331,8.1494,8.0952,8.0952,26700.0],["2002-04-02",8.1088,8.1765,8.0952,8.1088,26250.0],["2002-04-03",8.0952,8.0952,8.0682,8.0682,4650.0],["2002-04-04",8.0682,8.1142,8.0276,8.1142,8100.0],["2002-04-05",8.1359,8.19,7.9869,7.9869,7350.0],["2002-04-08",7.9869,8.098,7.9626,7.9869,19650.0],["2002-04-09",7.9869,8.0925,7.9869,7.9869,15150.0],["2002-04-10",7.987,8.0411,7.9842,7.9978,39900.0],["2002-04-11",8.0167,8.0167,7.9599,7.9897,63750.0],["2002-04-12",7.9897,8.2577,7.9897,8.2577,34950.0],["2002-04-15",8.125,8.4472,8.1223,8.4472,12750.0],["2002-04-16",8.4472,8.6638,8.4472,8.6476,13050.0],["2002-04-17",8.6232,8.699,8.5853,8.5853,11400.0],["2002-04-18",8.5961,8.7044,8.569,8.7044,18300.0],["2002-04-19",8.7153,8.7153,8.4743,8.4824,16650.0],["2002-04-22",8.6232,8.6232,8.5366,8.5528,19950.0],["2002-04-23",8.5772,8.6232,8.5393,8.5799,25500.0],["2002-04-24",8.5582,8.634,8.5555,8.5826,25650.0],["2002-04-25",8.607,8.607,8.5447,8.6042,50850.0],["2002-04-26",8.5284,8.6232,8.5284,8.5826,24600.0],["2002-04-29",8.542,8.6232,8.542,8.6178,56850.0],["2002-04-30",8.6205,8.6313,8.5149,8.6313,32250.0],["2002-05-01",8.7077,9.008,8.6532,8.978,31800.0],["2002-05-02",8.9944,9.008,8.937,9.0053,24150.0],["2002-05-03",9.008,9.0189,8.8797,8.9534,16650.0],["2002-05-06",8.9534,9.0817,8.9534,9.0326,27000.0],["2002-05-07",9.0571,9.1445,8.9971,8.9971,18300.0],["2002-05-08",8.9944,9.079,8.9398,8.9534,9900.0],["2002-05-09",8.9807,9.0954,8.9616,8.9862,12000.0],["2002-05-10",9.0189,9.0217,8.9643,9.008,22800.0],["2002-05-13",8.9671,9.0626,8.9534,9.0026,6150.0],["2002-05-14",9.0517,9.0626,8.9698,8.9998,7500.0],["2002-05-15",9.0353,9.0626,9.0189,9.0626,14400.0],["2002-05-16",9.0599,9.1036,9.0217,9.0244,39750.0],["2002-05-17",9.0408,9.1117,9.0244,9.0844,17550.0],["2002-05-20",9.1063,9.8269,9.1063,9.1104,24900.0],["2002-05-21",9.1718,9.2127,9.1227,9.2087,42100.0],["2002-05-22",9.1349,9.2127,9.1309,9.1677,40400.0],["2002-05-23",9.1472,9.3151,9.0531,9.3151,71700.0],["2002-05-24",9.3069,9.311,8.9425,9.0612,33600.0],["2002-05-28",9.0285,9.2742,9.008,9.0776,107200.0],["2002-05-29",9.1309,9.1513,8.8811,8.9835,21100.0],["2002-05-30",8.9057,8.9671,8.5781,8.8197,40800.0],["2002-05-31",8.5822,8.8483,8.5412,8.5535,48800.0],["2002-06-03",8.7009,8.7787,8.6027,8.6395,45400.0],["2002-06-04",8.6641,8.7992,8.6518,8.7992,14400.0],["2002-06-05",8.7009,8.8033,8.6272,8.8033,22200.0],["2002-06-06",8.6805,8.7828,8.5986,8.6518,90200.0],["2002-06-07",8.7992,8.7992,8.6559,8.7992,14100.0],["2002-06-10",8.7951,8.8033,8.6805,8.8033,35900.0],["2002-06-11",8.7705,8.832,8.5986,8.7542,57500.0],["2002-06-12",8.6313,8.8442,8.6313,8.7828,45200.0],["2002-06-13",8.7828,8.7992,8.6395,8.6395,22800.0],["2002-06-14",8.66,8.922,8.6231,8.6764,31200.0],["2002-06-17",8.832,9.1718,8.832,9.1472,15200.0],["2002-06-18",9.1718,9.1718,9.0408,9.1063,85000.0],["2002-06-19",9.1513,9.1718,9.0735,9.0735,51000.0],["2002-06-20",9.1636,9.311,8.8852,8.9097,27800.0],["2002-06-21",8.9302,9.1636,8.922,9.0858,36300.0],["2002-06-24",9.1718,9.356,9.1227,9.2742,14300.0],["2002-06-25",9.094,9.3765,9.0735,9.2127,13300.0],["2002-06-26",9.1759,9.4584,9.1145,9.4134,44400.0],["2002-06-27",9.4379,9.6591,9.4134,9.6222,20000.0],["2002-06-28",9.6631,10.1258,9.6345,9.8842,83800.0],["2002-07-01",9.8106,9.9047,9.4216,9.4216,25600.0],["2002-07-02",9.3847,9.4953,9.3765,9.4175,9600.0],["2002-07-03",9.4379,9.7655,9.4175,9.6836,9500.0],["2002-07-05",9.7205,9.7246,9.4379,9.7246,9800.0],["2002-07-08",9.7246,9.9825,9.7246,9.8269,21400.0],["2002-07-09",9.9211,9.9211,9.5198,9.5567,21000.0],["2002-07-10",9.6017,9.7614,9.3151,9.3151,8100.0],["2002-07-11",9.3028,9.3028,8.9097,8.9097,22100.0],["2002-07-12",9.0776,9.0776,8.8033,8.8729,34600.0],["2002-07-15",8.8033,9.2127,8.7869,9.2127,19100.0],["2002-07-16",8.9875,9.1104,8.7828,8.7828,13000.0],["2002-07-17",8.7869,8.9179,8.6313,8.7214,17400.0],["2002-07-18",8.791,8.791,8.0663,8.0663,29700.0],["2002-07-19",8.0499,8.2055,7.579,8.0171,58900.0],["2002-07-22",8.1359,8.1441,7.9844,8.054,40100.0],["2002-07-23",7.9844,8.1563,7.9844,8.1482,38200.0],["2002-07-24",8.1277,8.2669,8.0458,8.2464,56300.0],["2002-07-25",8.1482,8.3897,8.1277,8.3529,40900.0],["2002-07-26",8.3529,8.4553,8.3078,8.4471,39200.0],["2002-07-29",8.4225,8.6518,8.3734,8.6518,19600.0],["2002-07-30",8.66,8.66,8.4143,8.574,76600.0],["2002-07-31",8.6772,8.6814,8.5079,8.5988,48000.0],["2002-08-01",8.5905,8.7268,8.5327,8.6318,37800.0],["2002-08-02",8.5575,8.6607,8.3468,8.4749,27300.0],["2002-08-05",8.6029,8.6112,8.4873,8.4873,11100.0],["2002-08-06",8.4584,8.6525,8.4584,8.6153,9400.0],["2002-08-07",8.6112,8.6731,8.5368,8.607,8400.0],["2002-08-08",8.5946,8.5946,8.512,8.5657,6100.0],["2002-08-09",8.5492,8.6318,8.5079,8.5533,44200.0],["2002-08-12",8.5286,8.6112,8.5286,8.5905,43800.0],["2002-08-13",8.6731,8.6731,8.5079,8.5699,41400.0],["2002-08-14",8.512,8.6318,8.5079,8.5699,9700.0],["2002-08-15",8.6194,8.7351,8.5079,8.5699,12400.0],["2002-08-16",8.7144,8.9829,8.5905,8.6112,21000.0],["2002-08-19",8.797,8.8961,8.6112,8.859,34400.0],["2002-08-20",8.8796,8.9333,8.6731,8.7557,42700.0],["2002-08-21",8.9209,9.0324,8.797,8.9168,20100.0],["2002-08-22",8.8837,9.1357,8.8837,9.1357,7500.0],["2002-08-23",9.0366,9.6561,9.0366,9.5982,36400.0],["2002-08-26",9.5239,9.9121,9.5239,9.908,63500.0],["2002-08-27",9.9121,9.9121,9.5817,9.7469,50900.0],["2002-08-28",9.6891,9.7882,9.685,9.6891,50300.0],["2002-08-29",9.7015,9.875,9.7015,9.8047,39600.0],["2002-08-30",9.7263,9.8915,9.6643,9.6726,43500.0],["2002-09-03",9.6643,9.7056,9.4991,9.5033,82000.0],["2002-09-04",9.5033,9.7263,9.5033,9.685,29800.0],["2002-09-05",9.6643,9.7469,9.5198,9.6643,28000.0],["2002-09-06",9.6685,9.7098,9.5198,9.7056,6400.0],["2002-09-09",9.6024,9.7263,9.6024,9.7098,4100.0],["2002-09-10",9.7263,9.7263,9.5611,9.5859,8200.0],["2002-09-11",9.5941,9.623,9.4785,9.4826,23500.0],["2002-09-12",9.4867,9.5446,9.2513,9.5198,67400.0],["2002-09-13",9.5198,9.6726,9.4991,9.6643,44500.0],["2002-09-16",9.6437,9.6767,9.5198,9.5611,131000.0],["2002-09-17",9.5487,9.6602,9.5198,9.5198,29800.0],["2002-09-18",9.5074,9.5074,9.0944,9.1026,25100.0],["2002-09-19",9.0861,9.115,8.7268,8.7764,15200.0],["2002-09-20",8.8259,8.9787,8.7557,8.8218,64400.0],["2002-09-23",8.8177,8.8177,8.2684,8.5079,21100.0],["2002-09-24",8.5162,8.7764,8.3014,8.4005,24300.0],["2002-09-25",8.5451,8.6731,8.3427,8.6731,21100.0],["2002-09-26",8.6649,8.9127,8.6566,8.6855,21200.0],["2002-09-27",8.7929,8.925,8.6731,8.6979,17200.0],["2002-09-30",8.5699,8.764,8.4129,8.5079,97000.0],["2002-10-01",8.4666,8.7557,8.384,8.6566,16700.0],["2002-10-02",8.6525,8.7392,8.446,8.446,17900.0],["2002-10-03",8.4253,8.4253,8.1775,8.1775,11300.0],["2002-10-04",8.3097,8.3097,7.6695,7.6695,99800.0],["2002-10-07",7.7439,7.7604,6.9178,7.1367,140300.0],["2002-10-08",6.9798,7.2895,6.9798,7.2895,52000.0],["2002-10-09",7.2069,7.24,7.0004,7.0004,46000.0],["2002-10-10",7.0252,7.4754,7.0252,7.3928,18500.0],["2002-10-11",7.3143,8.0123,7.3143,7.8471,24800.0],["2002-10-14",7.9917,8.0123,7.6613,7.7852,9700.0],["2002-10-15",8.0495,8.0701,7.8099,8.066,7300.0],["2002-10-16",8.033,8.033,7.8471,7.8471,8600.0],["2002-10-17",8.0288,8.2973,8.0164,8.2973,21400.0],["2002-10-18",8.2601,8.5823,8.0701,8.5823,79600.0],["2002-10-21",8.5492,9.2018,8.5162,9.0779,100000.0],["2002-10-22",9.0655,9.1976,8.8301,8.9622,24700.0],["2002-10-23",8.8507,9.0448,8.7764,8.8755,30400.0],["2002-10-24",8.797,8.8466,8.4542,8.4542,50000.0],["2002-10-25",8.6814,8.7268,8.4542,8.6938,17600.0],["2002-10-28",8.7516,8.7516,8.6938,8.6938,29500.0],["2002-10-29",8.6979,8.7433,8.6731,8.7351,45600.0],["2002-10-30",8.7684,8.9183,8.7517,8.8934,13100.0],["2002-10-31",8.7684,8.9767,8.7684,8.8934,28800.0],["2002-11-01",8.8142,9.1683,8.8142,9.1683,30800.0],["2002-11-04",9.2058,9.8056,9.2058,9.5307,79800.0],["2002-11-05",9.4015,9.5307,9.3391,9.4807,26400.0],["2002-11-06",9.4974,9.5515,9.4307,9.4807,43900.0],["2002-11-07",9.414,9.4224,9.2516,9.2807,30800.0],["2002-11-08",9.3391,9.4307,9.2141,9.2391,12500.0],["2002-11-11",9.2391,9.2516,9.2016,9.2183,7700.0],["2002-11-12",9.3099,9.3307,9.2183,9.2308,34200.0],["2002-11-13",9.3099,9.4349,9.2058,9.2099,74100.0],["2002-11-14",9.2683,9.3474,9.2016,9.2683,13600.0],["2002-11-15",9.2474,9.389,9.2391,9.2433,20200.0],["2002-11-18",9.3516,9.3516,9.2058,9.2683,22300.0],["2002-11-19",9.2682,9.2682,9.1558,9.2641,59800.0],["2002-11-20",9.2016,9.3099,9.2016,9.2516,32900.0],["2002-11-21",9.3182,9.3724,9.2682,9.2932,14000.0],["2002-11-22",9.2891,9.4182,9.2599,9.3474,35800.0],["2002-11-25",9.2891,9.4307,9.2724,9.3474,55500.0],["2002-11-26",9.3224,9.3307,9.2807,9.3099,94600.0],["2002-11-27",9.2891,9.3807,9.1849,9.3307,21900.0],["2002-11-29",9.2807,9.2807,9.1849,9.2058,7900.0],["2002-12-02",9.3224,9.6223,9.2474,9.4474,73300.0],["2002-12-03",9.4765,9.6223,9.3474,9.3724,44400.0],["2002-12-04",9.3766,9.4974,9.3724,9.4807,10900.0],["2002-12-05",9.4765,9.4974,9.3099,9.3099,20900.0],["2002-12-06",9.3099,9.4182,9.2682,9.414,9400.0],["2002-12-09",9.3432,9.414,9.3432,9.3474,10300.0],["2002-12-10",9.3516,9.6223,9.3141,9.539,45900.0],["2002-12-11",9.4557,9.5182,9.3391,9.3932,49500.0],["2002-12-12",9.3932,9.5182,9.3516,9.3724,5200.0],["2002-12-13",9.3516,9.3724,9.3349,9.3474,5400.0],["2002-12-16",9.3516,9.414,9.3349,9.4057,36000.0],["2002-12-17",9.3432,9.414,9.3349,9.4099,27700.0],["2002-12-18",9.3557,9.4557,9.3474,9.3474,32700.0],["2002-12-19",9.3724,9.4307,9.3391,9.4307,7800.0],["2002-12-20",9.4974,9.5807,9.3307,9.3391,33100.0],["2002-12-23",9.3432,9.414,9.3307,9.4099,22200.0],["2002-12-24",9.489,9.489,9.3391,9.3432,3400.0],["2002-12-26",9.414,9.414,9.3099,9.3141,13500.0],["2002-12-27",9.3099,9.3307,9.1724,9.2308,14800.0],["2002-12-30",9.2099,9.3557,9.1849,9.3016,18200.0],["2002-12-31",9.2766,9.3724,9.2766,9.3516,65000.0],["2003-01-02",9.3516,9.3557,9.0891,9.2058,38600.0],["2003-01-03",9.2016,9.2266,9.0725,9.0808,16600.0],["2003-01-06",9.1266,9.3724,9.11,9.3099,21400.0],["2003-01-07",9.3099,9.3099,9.0725,9.1558,11900.0],["2003-01-08",9.0725,9.3099,8.96,9.3099,28900.0],["2003-01-09",9.1849,9.6182,9.1849,9.4932,60900.0],["2003-01-10",9.4224,9.514,9.0142,9.11,25200.0],["2003-01-13",9.2141,9.2974,9.1641,9.1641,16200.0],["2003-01-14",9.1516,9.2308,9.0225,9.1475,32100.0],["2003-01-15",9.2558,9.3724,9.0766,9.2474,72600.0],["2003-01-16",9.2683,9.3932,9.2266,9.2349,18000.0],["2003-01-17",9.2349,9.3932,9.2266,9.2891,32600.0],["2003-01-21",9.2516,9.414,9.2474,9.3099,14200.0],["2003-01-22",9.3057,9.4307,9.2683,9.2974,12600.0],["2003-01-23",9.2682,9.5223,9.2682,9.4932,9200.0],["2003-01-24",9.5598,9.5598,9.1891,9.3599,34300.0],["2003-01-27",9.3641,9.6598,9.3516,9.4224,39400.0],["2003-01-28",9.3724,9.4849,9.3099,9.4765,17800.0],["2003-01-29",9.3464,9.4807,9.3464,9.3967,55100.0],["2003-01-30",9.38,9.3926,9.38,9.38,14600.0],["2003-01-31",9.4765,9.5017,9.3842,9.4303,24900.0],["2003-02-03",9.4303,9.5017,9.4303,9.4975,28000.0],["2003-02-04",9.4681,9.4891,9.4555,9.4639,36800.0],["2003-02-05",9.4597,9.4891,9.3086,9.3422,77000.0],["2003-02-06",9.3422,9.4387,9.2792,9.3884,48500.0],["2003-02-07",9.3296,9.3758,9.2834,9.3044,46400.0],["2003-02-10",9.3296,9.3422,9.1952,9.2372,79300.0],["2003-02-11",9.3422,9.3422,9.1994,9.2036,98000.0],["2003-02-12",9.2792,9.3002,8.9181,8.9223,40000.0],["2003-02-13",8.9181,8.9601,8.6158,8.9433,26100.0],["2003-02-14",8.9601,9.128,8.8257,9.0189,24800.0],["2003-02-18",9.1322,9.1322,8.9433,9.0986,15100.0],["2003-02-19",9.0441,9.0525,8.6914,8.9223,51900.0],["2003-02-20",8.9643,8.9769,8.7795,8.8131,70200.0],["2003-02-21",8.8089,8.8761,8.8089,8.8593,35500.0],["2003-02-24",8.8509,8.9013,8.5738,8.599,67300.0],["2003-02-25",8.6074,8.8173,8.5654,8.8131,51100.0],["2003-02-26",8.704,8.7711,8.6242,8.6452,6000.0],["2003-02-27",8.6662,8.7333,8.641,8.7333,14500.0],["2003-02-28",8.7753,8.8929,8.7166,8.8047,71800.0],["2003-03-03",8.8467,8.9559,8.8005,8.9013,73600.0],["2003-03-04",8.9013,9.128,8.8215,8.8761,156100.0],["2003-03-05",8.9601,9.3338,8.8509,9.149,293400.0],["2003-03-06",9.0944,9.17,9.0273,9.1658,92500.0],["2003-03-07",9.0693,9.1742,8.9895,9.0273,39600.0],["2003-03-10",9.0441,9.086,8.9097,8.9517,71500.0],["2003-03-11",9.0021,9.0273,8.9223,8.9685,43600.0],["2003-03-12",8.9307,8.9853,8.7753,8.7795,110800.0],["2003-03-13",8.8677,8.9223,8.7795,8.9223,17800.0],["2003-03-14",8.9223,8.9391,8.8677,8.8761,4900.0],["2003-03-17",8.8089,8.9559,8.8089,8.9517,28700.0],["2003-03-18",8.9517,8.9517,8.8635,8.8635,16300.0],["2003-03-19",8.8719,8.9853,8.8719,8.9097,23200.0],["2003-03-20",8.9013,8.9223,8.8173,8.9013,37700.0],["2003-03-21",8.9013,9.2792,8.8425,9.0902,33300.0],["2003-03-24",9.233,9.275,8.9223,8.9265,19300.0],["2003-03-25",8.9223,8.9979,8.8425,8.9559,37100.0],["2003-03-26",8.9139,9.0567,8.8635,8.8803,86700.0],["2003-03-27",8.8509,9.0608,8.8509,9.0063,53900.0],["2003-03-28",8.9559,9.0441,8.8845,9.0231,41200.0],["2003-03-31",8.9223,9.0482,8.8929,8.9349,84200.0],["2003-04-01",8.8971,9.0609,8.8677,8.9811,42500.0],["2003-04-02",8.9727,9.1238,8.9349,9.1238,24700.0],["2003-04-03",9.1238,9.1238,8.9223,8.9769,24700.0],["2003-04-04",8.9853,9.0063,8.9433,8.9685,6700.0],["2003-04-07",9.0231,9.2876,8.9433,8.9769,87600.0],["2003-04-08",9.0273,9.1238,8.9433,9.0693,23900.0],["2003-04-09",9.1406,9.2918,8.9937,9.2078,66700.0],["2003-04-10",9.1952,9.2162,8.9601,9.0399,43500.0],["2003-04-11",9.1868,9.2288,8.9013,8.9055,17100.0],["2003-04-14",8.9307,9.0902,8.9013,9.0147,29900.0],["2003-04-15",9.0189,9.0651,8.9139,9.0609,24000.0],["2003-04-16",8.9013,8.9853,8.9013,8.9055,45300.0],["2003-04-17",9.0902,9.1742,8.8803,9.1448,40600.0],["2003-04-21",9.1532,9.296,9.1238,9.1448,28300.0],["2003-04-22",9.0902,9.3212,9.0902,9.3128,79700.0],["2003-04-23",9.2162,9.4052,9.1574,9.3086,57700.0],["2003-04-24",9.2792,9.4261,9.1322,9.3967,86400.0],["2003-04-25",9.3926,9.3926,9.2372,9.2372,11800.0],["2003-04-28",9.3422,9.3422,9.2582,9.3422,21100.0],["2003-04-29",9.338,9.3632,9.2918,9.2918,11500.0],["2003-04-30",9.2791,9.5206,9.2791,9.4443,76500.0],["2003-05-01",9.4485,9.4994,9.3935,9.4485,26400.0],["2003-05-02",9.4824,9.5502,9.4697,9.5036,24100.0],["2003-05-05",9.5333,9.5714,9.474,9.5333,43100.0],["2003-05-06",9.5714,9.618,9.5418,9.618,34000.0],["2003-05-07",9.5757,9.6774,9.5418,9.5841,49100.0],["2003-05-08",9.5841,9.5841,9.4485,9.4782,80000.0],["2003-05-09",9.5333,9.5799,9.4358,9.5672,52500.0],["2003-05-12",9.618,9.8045,9.4358,9.6307,121300.0],["2003-05-13",9.724,9.8087,9.5884,9.7875,84600.0],["2003-05-14",9.8087,9.8087,9.474,9.6519,61900.0],["2003-05-15",9.6519,9.7875,9.5926,9.7367,51400.0],["2003-05-16",9.7875,9.9316,9.6223,9.6562,116500.0],["2003-05-19",9.7451,9.7451,9.5968,9.6435,105400.0],["2003-05-20",9.7028,9.7663,9.5375,9.618,164200.0],["2003-05-21",9.5841,9.6604,9.5375,9.6604,33900.0],["2003-05-22",9.6265,9.6774,9.5333,9.5333,46600.0],["2003-05-23",9.5545,9.6053,9.5163,9.5418,7400.0],["2003-05-27",9.6096,9.7875,9.5545,9.5884,24100.0],["2003-05-28",9.6985,9.8511,9.6689,9.8087,16000.0],["2003-05-29",9.8299,9.9443,9.7833,9.9061,17000.0],["2003-05-30",9.9019,10.0375,9.8256,9.9612,36400.0],["2003-06-02",10.0417,10.0417,9.8638,9.9019,13200.0],["2003-06-03",9.94,10.2705,9.8638,10.2705,60700.0],["2003-06-04",10.1392,10.4019,10.1095,10.2324,45000.0],["2003-06-05",10.2112,10.4019,10.1731,10.2748,28700.0],["2003-06-06",10.3426,10.3426,10.1688,10.1688,57000.0],["2003-06-09",10.1477,10.1519,10.0629,10.0926,27300.0],["2003-06-10",10.0672,10.1011,9.9655,10.0841,31800.0],["2003-06-11",10.1265,10.1265,9.9485,10.1265,26400.0],["2003-06-12",9.9655,10.1477,9.94,10.1095,13200.0],["2003-06-13",10.1477,10.1688,9.885,9.9528,11600.0],["2003-06-16",9.8722,9.9146,9.8341,9.8934,81900.0],["2003-06-17",9.885,10.0333,9.7917,9.8045,16900.0],["2003-06-18",9.7917,9.9485,9.7917,9.8553,78100.0],["2003-06-19",9.8214,10.0163,9.8087,9.8172,42400.0],["2003-06-20",9.8214,9.9273,9.7875,9.8214,23600.0],["2003-06-23",9.8087,10.0417,9.8087,9.8384,54400.0],["2003-06-24",9.8511,9.957,9.8087,9.8087,24200.0],["2003-06-25",9.8214,10.1731,9.8214,9.9866,48100.0],["2003-06-26",10.0375,10.2663,9.957,9.9866,122600.0],["2003-06-27",9.94,10.457,9.94,10.2197,108800.0],["2003-06-30",10.3299,10.6392,10.0078,10.6349,246600.0],["2003-07-01",10.3849,10.5925,10.0968,10.5332,52000.0],["2003-07-02",10.3934,10.6858,10.3934,10.6858,68500.0],["2003-07-03",10.6815,10.7917,10.5459,10.5671,14900.0],["2003-07-07",10.5459,10.7663,10.5417,10.6731,51000.0],["2003-07-08",10.7493,10.7832,10.5798,10.6985,85800.0],["2003-07-09",10.762,10.923,10.6773,10.8129,30300.0],["2003-07-10",10.7451,10.7451,10.44,10.601,36300.0],["2003-07-11",10.5968,10.8849,10.5968,10.6731,12900.0],["2003-07-14",10.7324,10.9951,10.7324,10.923,20900.0],["2003-07-15",10.9866,11.0501,10.762,11.0332,36000.0],["2003-07-16",10.7832,10.923,10.7747,10.851,27500.0],["2003-07-17",10.7747,10.8129,10.6688,10.7197,17600.0],["2003-07-18",10.6476,10.6942,10.5502,10.6264,14800.0],["2003-07-21",10.7536,10.7536,10.2748,10.457,26800.0],["2003-07-22",10.457,10.7536,10.457,10.7536,12500.0],["2003-07-23",10.2536,10.6307,10.2536,10.5629,29500.0],["2003-07-24",10.4866,10.6688,10.4866,10.4866,19900.0],["2003-07-25",10.5968,10.5968,10.4697,10.5248,20600.0],["2003-07-28",10.4654,10.5332,10.4654,10.5205,36600.0],["2003-07-29",10.5925,10.5925,10.4485,10.4654,49800.0],["2003-07-30",10.5765,10.632,10.5509,10.6192,17600.0],["2003-07-31",10.5637,10.7132,10.5381,10.6149,38200.0],["2003-08-01",10.6662,10.7388,10.5936,10.6021,37600.0],["2003-08-04",10.6747,10.7175,10.5936,10.6107,54300.0],["2003-08-05",10.6491,10.7474,10.6107,10.6363,35400.0],["2003-08-06",10.6107,10.7645,10.6064,10.6833,51400.0],["2003-08-07",10.6534,10.726,10.6534,10.7004,21500.0],["2003-08-08",10.6961,10.7858,10.6918,10.6918,44800.0],["2003-08-11",10.726,10.7516,10.6577,10.7431,74500.0],["2003-08-12",10.7858,10.7858,10.679,10.7388,22600.0],["2003-08-13",10.726,10.7602,10.6918,10.7217,9900.0],["2003-08-14",10.7644,11.0976,10.7388,11.0934,34000.0],["2003-08-15",11.025,11.1404,10.8969,10.8969,23800.0],["2003-08-18",11.0207,11.0805,10.9524,11.0037,10800.0],["2003-08-19",11.0806,11.0848,10.9994,11.0378,29000.0],["2003-08-20",11.0763,11.0848,10.9994,10.9994,6100.0],["2003-08-21",11.0677,11.166,10.9994,11.1019,25300.0],["2003-08-22",11.166,11.166,10.8926,10.9567,30100.0],["2003-08-25",10.9609,11.0421,10.9353,11.025,3700.0],["2003-08-26",10.9097,10.9823,10.8798,10.914,8200.0],["2003-08-27",10.9866,11.1275,10.9353,11.1062,5300.0],["2003-08-28",10.9994,11.0549,10.9567,10.9951,24100.0],["2003-08-29",10.9567,11.0677,10.9225,11.0421,4500.0],["2003-09-02",10.9609,11.1703,10.9609,11.0378,7300.0],["2003-09-03",11.166,11.3966,11.1062,11.3753,14400.0],["2003-09-04",11.1489,11.2941,11.1404,11.2215,7400.0],["2003-09-05",11.1788,11.2899,11.1703,11.277,34000.0],["2003-09-08",11.2087,11.2856,11.1275,11.2386,83600.0],["2003-09-09",11.2514,11.2514,10.9951,10.9951,28600.0],["2003-09-10",10.9994,11.1574,10.9353,10.9353,35500.0],["2003-09-11",10.8969,11.0592,10.8969,10.9439,161800.0],["2003-09-12",11.0037,11.1105,10.8926,10.9695,32500.0],["2003-09-15",10.9567,11.025,10.8328,10.8584,26900.0],["2003-09-16",11.0976,11.0976,10.7858,10.8755,30300.0],["2003-09-17",10.7858,10.9054,10.7474,10.8926,6100.0],["2003-09-18",10.8285,10.9738,10.7474,10.9567,12300.0],["2003-09-19",10.8798,10.9567,10.8072,10.9353,5400.0],["2003-09-22",10.7943,10.9097,10.7559,10.9054,12300.0],["2003-09-23",10.7217,11.1873,10.7217,11.1446,50000.0],["2003-09-24",11.119,11.2301,11.1104,11.1532,24500.0],["2003-09-25",11.2087,11.2087,11.1019,11.1275,10000.0],["2003-09-26",11.1062,11.1104,10.8883,10.8883,26600.0],["2003-09-29",10.9054,11.0165,10.726,10.8499,32100.0],["2003-09-30",10.7645,10.8841,10.6833,10.6833,51000.0],["2003-10-01",10.6833,10.8926,10.6833,10.867,13200.0],["2003-10-02",10.867,10.9353,10.867,10.9054,11500.0],["2003-10-03",10.9567,10.9994,10.9353,10.9567,12300.0],["2003-10-06",10.884,10.9567,10.8456,10.8499,12200.0],["2003-10-07",10.8755,10.8926,10.8712,10.8755,7800.0],["2003-10-08",10.8584,10.8584,10.6918,10.7944,9500.0],["2003-10-09",10.8413,11.3838,10.8413,11.1062,25600.0],["2003-10-10",11.1019,11.1019,10.8883,10.9823,13300.0],["2003-10-13",10.8499,10.9994,10.8499,10.9994,10100.0],["2003-10-14",10.9524,11.0763,10.9524,11.0635,29300.0],["2003-10-15",11.0293,11.1019,10.9353,11.0549,9100.0],["2003-10-16",10.9994,11.1318,10.9994,11.1233,3400.0],["2003-10-17",10.931,10.9652,10.8114,10.8114,5900.0],["2003-10-20",10.7901,10.8798,10.7132,10.8755,7400.0],["2003-10-21",10.7986,10.8712,10.7303,10.7858,4500.0],["2003-10-22",10.7858,10.8499,10.7046,10.7046,15400.0],["2003-10-23",10.7431,10.8841,10.7303,10.8114,8400.0],["2003-10-24",10.8029,10.8798,10.7474,10.8712,12500.0],["2003-10-27",10.7644,10.9182,10.7644,10.9054,7200.0],["2003-10-28",10.8371,11.0763,10.8371,11.0763,27400.0],["2003-10-29",11.0418,11.2399,10.973,11.214,41000.0],["2003-10-30",11.2571,11.2571,10.9988,11.1279,13600.0],["2003-10-31",11.1495,11.2743,11.1495,11.2528,17700.0],["2003-11-03",11.2786,11.4034,11.2097,11.2571,23700.0],["2003-11-04",11.214,11.2786,11.1796,11.2312,17600.0],["2003-11-05",11.1322,11.2485,11.1279,11.2485,18500.0],["2003-11-06",11.2312,11.2312,11.1796,11.2011,3200.0],["2003-11-07",11.2571,11.4895,11.2183,11.2269,21000.0],["2003-11-10",11.313,11.313,11.1365,11.1451,13900.0],["2003-11-11",11.2743,11.2743,11.1495,11.1968,13400.0],["2003-11-12",11.171,11.3991,11.171,11.3991,5500.0],["2003-11-13",11.2915,11.425,11.2915,11.3001,5500.0],["2003-11-14",11.412,11.5885,11.3001,11.4637,22200.0],["2003-11-17",11.5154,11.5154,11.2183,11.2614,7800.0],["2003-11-18",11.2743,11.3948,11.214,11.214,6100.0],["2003-11-19",11.214,11.3216,11.214,11.2226,6900.0],["2003-11-20",11.3087,11.4034,11.2743,11.2786,6300.0],["2003-11-21",11.2743,11.4034,11.2442,11.2786,15500.0],["2003-11-24",11.3087,11.5972,11.2657,11.4723,12100.0],["2003-11-25",11.5369,11.5972,11.4637,11.4637,15300.0],["2003-11-26",11.6015,11.6015,11.3604,11.425,10000.0],["2003-11-28",11.468,11.4723,11.3432,11.3518,7500.0],["2003-12-01",11.3216,11.7995,11.3216,11.7909,30000.0],["2003-12-02",11.8124,12.0535,11.623,11.7823,15600.0],["2003-12-03",11.877,11.9717,11.6962,11.9028,34500.0],["2003-12-04",11.7392,11.976,11.7392,11.976,10000.0],["2003-12-05",12.0104,12.019,11.778,11.778,7800.0],["2003-12-08",11.8511,12.0492,11.7952,12.0492,4800.0],["2003-12-09",11.9329,11.9932,11.7435,11.7435,5400.0],["2003-12-10",11.8425,11.9028,11.7306,11.8253,29900.0],["2003-12-11",11.8727,12.0104,11.8296,12.0104,26100.0],["2003-12-12",11.9502,12.0147,11.8856,11.9502,6100.0],["2003-12-15",12.0061,12.0104,11.8425,11.8425,7000.0],["2003-12-16",11.8425,11.9588,11.8167,11.92,36200.0],["2003-12-17",11.8899,11.9286,11.8339,11.8813,5600.0],["2003-12-18",11.9372,11.9372,11.7392,11.7693,19500.0],["2003-12-19",11.9028,11.9028,11.6058,11.623,34300.0],["2003-12-22",11.5842,11.7607,11.5799,11.7607,16500.0],["2003-12-23",11.6101,11.7651,11.6101,11.6531,14600.0],["2003-12-24",11.6919,11.7478,11.6919,11.7478,1900.0],["2003-12-26",11.6746,11.765,11.6703,11.765,2700.0],["2003-12-29",11.7995,12.0147,11.7995,11.9975,8400.0],["2003-12-30",12.0147,12.0363,11.9157,11.976,7100.0],["2003-12-31",11.9028,11.9028,11.6876,11.6876,17600.0],["2004-01-02",11.7306,11.7349,11.7091,11.722,2300.0],["2004-01-05",11.8468,11.8468,11.7091,11.7134,6300.0],["2004-01-06",11.7349,11.7909,11.6746,11.7607,13100.0],["2004-01-07",11.7478,11.7521,11.5885,11.6187,10700.0],["2004-01-08",11.6015,11.623,11.5713,11.623,16100.0],["2004-01-09",11.6617,11.6617,11.5369,11.5369,9100.0],["2004-01-12",11.5412,11.567,11.412,11.4551,9300.0],["2004-01-13",11.4551,11.4723,11.3346,11.4379,9700.0],["2004-01-14",11.4766,11.5197,11.3044,11.4981,16800.0],["2004-01-15",11.4293,11.5283,11.2872,11.425,13500.0],["2004-01-16",11.5283,11.5283,11.3475,11.3733,12100.0],["2004-01-20",11.3862,11.425,11.3346,11.3991,15900.0],["2004-01-21",11.4077,11.4077,10.8266,10.8266,66300.0],["2004-01-22",10.96,11.0375,10.8266,11.0332,21200.0],["2004-01-23",11.0203,11.0978,10.9773,11.0289,11400.0],["2004-01-26",10.9514,11.0461,10.9342,10.9902,7400.0],["2004-01-27",10.9902,10.9902,10.8481,10.9084,13100.0],["2004-01-28",10.9605,11.0212,10.5005,10.5265,11900.0],["2004-01-29",10.6524,10.7565,10.4441,10.5916,18700.0],["2004-01-30",10.5873,10.6784,10.5439,10.5439,5700.0],["2004-02-02",10.5309,11.0472,10.5309,10.9388,32400.0],["2004-02-03",11.0819,11.4074,10.9865,11.3857,42800.0],["2004-02-04",11.3466,11.3466,11.2251,11.2642,64500.0],["2004-02-05",11.2902,11.3163,11.2251,11.2555,26600.0],["2004-02-06",11.2815,11.2815,11.1904,11.2599,28300.0],["2004-02-09",11.2468,11.2468,11.0429,11.0472,21800.0],["2004-02-10",11.2599,11.2599,10.9301,10.9908,24300.0],["2004-02-11",10.9605,11.0212,10.9214,10.9214,106900.0],["2004-02-12",10.9214,10.9561,10.7652,10.8693,38300.0],["2004-02-13",10.9561,10.9561,10.8433,10.8433,48000.0],["2004-02-17",10.9561,10.9648,10.8737,10.9518,31400.0],["2004-02-18",10.9778,10.9778,10.9127,10.9474,12100.0],["2004-02-19",10.9735,10.9778,10.8954,10.9344,13300.0],["2004-02-20",10.9301,10.9605,10.7478,10.7478,44900.0],["2004-02-23",10.7478,10.8997,10.7478,10.7522,21000.0],["2004-02-24",10.8173,10.891,10.7695,10.8216,12100.0],["2004-02-25",10.7522,10.8433,10.7522,10.8433,31100.0],["2004-02-26",10.8476,10.8997,10.8129,10.8476,29200.0],["2004-02-27",10.8693,10.9561,10.7652,10.9561,18800.0],["2004-03-01",10.9518,10.9518,10.8433,10.852,22700.0],["2004-03-02",10.904,10.9735,10.839,10.9431,56600.0],["2004-03-03",10.9431,10.9778,10.7869,10.9431,29700.0],["2004-03-04",10.8954,10.9952,10.7869,10.878,16800.0],["2004-03-05",10.8607,10.9648,10.8607,10.9344,8300.0],["2004-03-08",10.826,11.0255,10.826,10.9561,12700.0],["2004-03-09",10.9822,10.9822,10.878,10.8954,19300.0],["2004-03-10",10.878,10.9518,10.8086,10.8086,18000.0],["2004-03-11",10.865,10.9344,10.7609,10.7609,23900.0],["2004-03-12",10.9214,10.9301,10.7695,10.8346,24300.0],["2004-03-15",10.8129,10.8303,10.6654,10.6871,10000.0],["2004-03-16",10.7001,10.839,10.6914,10.7522,27500.0],["2004-03-17",10.7826,10.8303,10.6914,10.7348,9400.0],["2004-03-18",10.7044,10.8129,10.6741,10.6871,10800.0],["2004-03-19",10.6871,10.7522,10.4875,10.6307,33600.0],["2004-03-22",10.6697,10.6741,10.3703,10.4788,23200.0],["2004-03-23",10.4137,10.622,10.4137,10.5352,32100.0],["2004-03-24",10.4875,10.5309,10.4441,10.4571,14400.0],["2004-03-25",10.5179,10.609,10.4875,10.5482,16600.0],["2004-03-26",10.5222,10.622,10.5222,10.5439,16100.0],["2004-03-29",10.5656,10.6741,10.5266,10.5699,16900.0],["2004-03-30",10.5005,10.6307,10.4354,10.5005,5800.0],["2004-03-31",10.5482,10.8173,10.4918,10.7695,8300.0],["2004-04-01",10.8433,10.8563,10.6958,10.8563,4900.0],["2004-04-02",10.6958,10.7392,10.6914,10.7392,19800.0],["2004-04-05",10.6958,10.8824,10.6958,10.8476,13500.0],["2004-04-06",10.6914,10.8259,10.4832,10.4832,8500.0],["2004-04-07",10.648,10.648,10.5092,10.5786,6700.0],["2004-04-08",10.648,10.7348,10.4398,10.4398,6300.0],["2004-04-12",10.4137,10.4701,10.3053,10.3053,9700.0],["2004-04-13",10.4051,10.4615,9.8453,10.0883,33700.0],["2004-04-14",10.0536,10.3443,9.9842,10.3053,44400.0],["2004-04-15",10.2922,10.3053,10.1143,10.2228,32400.0],["2004-04-16",10.1491,10.2966,10.0493,10.2532,17500.0],["2004-04-19",10.1491,10.2836,9.9885,10.2358,10200.0],["2004-04-20",10.2619,10.2619,10.0059,10.0059,5700.0],["2004-04-21",9.9885,10.0015,9.5155,9.5459,30500.0],["2004-04-22",9.6501,9.7542,9.5025,9.7238,14300.0],["2004-04-23",9.7195,9.7195,9.5459,9.6327,2700.0],["2004-04-26",9.6935,9.9147,9.6935,9.8453,14700.0],["2004-04-27",9.8453,9.9104,9.7065,9.7629,31200.0],["2004-04-28",9.8986,9.9774,9.7191,9.7673,21200.0],["2004-04-29",9.741,9.7848,9.544,9.5702,29000.0],["2004-04-30",9.5571,9.7147,9.5527,9.5659,18800.0],["2004-05-03",9.7147,9.7147,9.5746,9.6315,48200.0],["2004-05-04",9.6315,9.6315,9.5046,9.5484,18100.0],["2004-05-05",9.5484,9.8154,9.5484,9.7541,34600.0],["2004-05-06",9.741,9.8942,9.5834,9.7497,27800.0],["2004-05-07",9.6972,9.8942,9.5921,9.614,24500.0],["2004-05-10",9.6622,9.7235,9.3908,9.5571,16100.0],["2004-05-11",9.5659,9.7804,9.4345,9.6315,20900.0],["2004-05-12",9.5834,9.6884,9.3951,9.6315,17300.0],["2004-05-13",9.4914,9.9599,9.4914,9.9468,27000.0],["2004-05-14",9.8986,9.9073,9.7804,9.8504,59700.0],["2004-05-17",9.8504,9.8504,9.6753,9.7191,17700.0],["2004-05-18",9.7322,9.8504,9.7322,9.8242,11900.0],["2004-05-19",9.7541,9.8504,9.6709,9.776,11800.0],["2004-05-20",9.6928,9.8504,9.6709,9.7235,14200.0],["2004-05-21",9.8461,9.8636,9.7979,9.8285,13200.0],["2004-05-24",9.8417,9.8855,9.7235,9.8461,21600.0],["2004-05-25",9.8855,9.8898,9.811,9.8679,20300.0],["2004-05-26",9.9073,9.9336,9.8067,9.8504,17700.0],["2004-05-27",9.9205,9.9555,9.7848,9.8023,17300.0],["2004-05-28",9.9511,9.9599,9.7629,9.7629,11300.0],["2004-06-01",9.8198,9.8548,9.741,9.8548,13400.0],["2004-06-02",9.8898,9.8942,9.8461,9.8811,1600.0],["2004-06-03",9.7629,9.8898,9.7497,9.7629,3700.0],["2004-06-04",9.8942,9.9336,9.7979,9.9292,5700.0],["2004-06-07",9.8898,9.9686,9.7629,9.938,5300.0],["2004-06-08",9.8198,9.973,9.741,9.811,4100.0],["2004-06-09",9.9599,9.9599,9.706,9.7322,12100.0],["2004-06-10",9.8067,9.8461,9.7716,9.8461,24400.0],["2004-06-14",9.7454,10.065,9.7454,9.9818,21700.0],["2004-06-15",10.065,10.2663,10.0212,10.1087,26900.0],["2004-06-16",10.1044,10.3758,10.1044,10.3714,18000.0],["2004-06-17",10.3714,10.3977,10.1262,10.3145,10300.0],["2004-06-18",10.1525,10.4152,10.1525,10.262,25200.0],["2004-06-21",10.2094,10.5465,10.2051,10.3539,16900.0],["2004-06-22",10.3233,10.6604,10.2795,10.6385,12000.0],["2004-06-23",10.6647,10.7698,10.5728,10.6647,12200.0],["2004-06-24",10.7698,10.9187,10.7217,10.8968,6800.0],["2004-06-25",10.8924,10.9362,10.1788,10.4064,168600.0],["2004-06-28",10.3057,10.367,10.0825,10.1875,30100.0],["2004-06-29",10.2882,10.4852,10.0737,10.2795,32000.0],["2004-06-30",10.4152,10.4896,10.1306,10.4852,13800.0],["2004-07-01",10.0956,10.5028,10.0956,10.2226,12600.0],["2004-07-02",10.1613,10.2313,10.1613,10.2182,3800.0],["2004-07-06",10.1613,10.1613,10.0737,10.0956,5200.0],["2004-07-07",10.1087,10.1394,10.0737,10.1087,6200.0],["2004-07-08",10.0693,10.17,10.0256,10.0256,23800.0],["2004-07-09",10.0037,10.1438,9.9599,10.0693,9800.0],["2004-07-12",10.0299,10.0562,9.9599,9.973,10500.0],["2004-07-13",9.9599,10.1525,9.9205,9.9905,16900.0],["2004-07-14",9.9774,10.0124,9.8592,9.9292,5000.0],["2004-07-15",9.8898,10.0693,9.8504,9.8767,6100.0],["2004-07-16",9.9205,9.9599,9.8461,9.8855,7200.0],["2004-07-19",9.8811,10.0124,9.8636,9.9336,6400.0],["2004-07-20",9.938,10.0387,9.8811,10.0256,12700.0],["2004-07-21",10.0693,10.0693,9.9336,9.9336,19600.0],["2004-07-22",9.8942,9.9468,9.6753,9.7454,12800.0],["2004-07-23",9.6272,9.7279,9.4958,9.4958,12400.0],["2004-07-26",9.4871,9.4871,9.3251,9.3251,9500.0],["2004-07-27",9.4564,9.8198,9.4477,9.7673,42800.0],["2004-07-28",9.7673,9.9395,9.7142,9.8733,15000.0],["2004-07-29",9.9175,10.1118,9.8468,10.1118,27500.0],["2004-07-30",10.0942,10.2488,10.0897,10.2223,17300.0],["2004-08-02",10.2002,10.368,10.156,10.2046,38600.0],["2004-08-03",10.1825,10.1913,10.05,10.05,9100.0],["2004-08-04",10.0191,10.1604,9.9793,10.0765,10900.0],["2004-08-05",10.0588,10.1295,9.8733,9.8733,26100.0],["2004-08-06",9.8512,9.8821,9.7142,9.7496,11100.0],["2004-08-09",9.7496,9.7673,9.7187,9.7319,10400.0],["2004-08-10",9.8291,10.0058,9.7673,10.0058,10300.0],["2004-08-11",9.86,9.9395,9.7761,9.9263,11300.0],["2004-08-12",9.7893,9.8247,9.7717,9.7717,5800.0],["2004-08-13",9.7187,9.9395,9.7142,9.8909,42800.0],["2004-08-16",9.997,10.3592,9.9175,10.1958,30900.0],["2004-08-17",10.262,10.315,10.1118,10.315,14000.0],["2004-08-18",10.1251,10.4255,10.1251,10.2841,18900.0],["2004-08-19",10.2443,10.2885,10.0102,10.0279,29300.0],["2004-08-20",10.1295,10.1516,10.0279,10.0323,23300.0],["2004-08-23",10.0235,10.1162,9.8998,9.9175,11700.0],["2004-08-24",9.9616,10.0765,9.913,9.9484,22700.0],["2004-08-25",9.9837,10.2046,9.8733,10.1869,22200.0],["2004-08-26",10.2223,10.3371,10.1604,10.1693,27400.0],["2004-08-27",10.1604,10.2178,10.0853,10.2178,15600.0],["2004-08-30",10.0809,10.2002,9.944,10.2002,10400.0],["2004-08-31",10.2311,10.2355,9.9219,10.0677,5300.0],["2004-09-01",10.0677,10.3946,9.9793,10.0588,48300.0],["2004-09-02",10.1604,10.3945,9.9925,10.3813,12600.0],["2004-09-03",9.9705,10.4255,9.9705,10.0765,8600.0],["2004-09-07",10.262,10.6022,10.1781,10.4917,21000.0],["2004-09-08",10.4564,10.4917,10.2974,10.2974,11200.0],["2004-09-09",10.399,10.6463,10.399,10.6375,13000.0],["2004-09-10",10.5536,10.8407,10.5403,10.8407,22900.0],["2004-09-13",10.7833,10.8849,10.7568,10.8717,22600.0],["2004-09-14",10.8231,10.9468,10.8231,10.8717,18800.0],["2004-09-15",10.8672,10.9998,10.8672,10.9998,25700.0],["2004-09-16",10.8893,11.15,10.8893,11.119,23700.0],["2004-09-17",11.0793,11.2604,10.8805,10.8893,48200.0],["2004-09-20",10.8496,10.8672,10.5801,10.5933,22600.0],["2004-09-21",10.5845,10.717,10.5227,10.6861,29700.0],["2004-09-22",10.6154,10.6154,10.4476,10.4697,14800.0],["2004-09-23",10.4387,10.5138,10.4387,10.4608,3000.0],["2004-09-24",10.4255,10.505,10.3901,10.4917,23300.0],["2004-09-27",10.4122,10.4962,10.3857,10.3857,6100.0],["2004-09-28",10.5006,10.5624,10.3813,10.5492,24900.0],["2004-09-29",10.5757,10.6419,10.4873,10.6331,10600.0],["2004-09-30",10.4696,10.717,10.4696,10.717,9000.0],["2004-10-01",10.7568,11.0704,10.4829,10.7259,13300.0],["2004-10-04",10.9026,10.9026,10.6949,10.7745,6800.0],["2004-10-05",10.8231,10.8231,10.7038,10.7038,2800.0],["2004-10-06",10.7656,10.9026,10.7656,10.9026,4400.0],["2004-10-07",10.8717,10.8717,10.6773,10.8142,14700.0],["2004-10-08",10.6464,10.717,10.4564,10.4564,5500.0],["2004-10-11",10.4741,10.5933,10.4255,10.5933,2900.0],["2004-10-12",10.5182,10.8451,10.4829,10.8451,4000.0],["2004-10-13",10.6994,10.8319,10.4299,10.4917,12200.0],["2004-10-14",10.5624,10.6464,10.3857,10.3857,10700.0],["2004-10-15",10.5933,10.7391,10.4696,10.5978,10700.0],["2004-10-18",10.558,10.7038,10.558,10.7038,1300.0],["2004-10-19",10.7568,10.8142,10.5006,10.5359,21100.0],["2004-10-20",10.5978,10.5978,10.4166,10.5801,7000.0],["2004-10-21",10.505,10.6684,10.4829,10.6464,13800.0],["2004-10-22",10.6905,10.717,10.2709,10.2709,5300.0],["2004-10-25",10.3769,10.6949,10.2841,10.6905,14600.0],["2004-10-26",10.5757,10.7126,10.558,10.6817,20300.0],["2004-10-27",10.5792,10.9222,10.4679,10.6772,19800.0],["2004-10-28",10.5703,10.6461,10.3699,10.5392,13600.0],["2004-10-29",10.5169,10.7218,10.4545,10.6193,15000.0],["2004-11-01",10.7574,10.8064,10.5614,10.7975,20600.0],["2004-11-02",10.8643,10.8955,10.7797,10.8465,2400.0],["2004-11-03",10.8599,11.136,10.8599,11.0915,29000.0],["2004-11-04",11.0247,11.2029,11.0247,11.2029,36000.0],["2004-11-05",11.1583,11.2251,10.8554,10.9935,30000.0],["2004-11-08",11.1138,11.1138,10.989,11.0291,2700.0],["2004-11-09",11.0336,11.1806,10.949,11.136,9700.0],["2004-11-10",11.096,11.3899,11.096,11.3721,7600.0],["2004-11-11",11.2608,11.4701,11.2608,11.3677,9700.0],["2004-11-12",11.4924,11.577,11.2652,11.4701,24600.0],["2004-11-15",11.5013,11.528,11.332,11.5236,12300.0],["2004-11-16",11.4568,11.479,11.3499,11.4122,6600.0],["2004-11-17",11.5369,11.5414,11.332,11.332,29000.0],["2004-11-18",11.1583,11.2118,11.1004,11.1182,30500.0],["2004-11-19",11.0514,11.1984,10.9801,11.0024,12000.0],["2004-11-22",11.0692,11.2697,11.047,11.2697,7200.0],["2004-11-23",11.1004,11.3677,11.0024,11.3677,13200.0],["2004-11-24",11.2029,11.3588,11.1628,11.2474,20700.0],["2004-11-26",11.1806,11.185,11.0826,11.0959,10500.0],["2004-11-29",11.136,11.3588,11.0959,11.3543,16100.0],["2004-11-30",11.2429,11.3098,11.1672,11.2964,11100.0],["2004-12-01",11.3409,11.4523,11.3009,11.3855,18100.0],["2004-12-02",11.3365,11.43,11.136,11.4211,21900.0],["2004-12-03",11.3588,11.4122,11.2563,11.2563,10500.0],["2004-12-06",11.2519,11.4657,11.2385,11.2964,16600.0],["2004-12-07",11.2429,11.2429,10.9311,10.9311,24800.0],["2004-12-08",11.0559,11.1316,10.9,11.0247,68800.0],["2004-12-09",10.8911,11.087,10.8866,10.998,7400.0],["2004-12-10",11.1138,11.1138,10.8955,11.047,18500.0],["2004-12-13",10.8821,11.2029,10.8821,11.2029,17300.0],["2004-12-14",11.2073,11.2207,11.0291,11.185,6000.0],["2004-12-15",11.0692,11.3098,10.9133,11.3098,7000.0],["2004-12-16",11.1271,11.3276,11.0915,11.1271,11500.0],["2004-12-17",11.2385,11.332,11.0737,11.185,35300.0],["2004-12-20",11.0692,11.332,10.9579,11.2741,17300.0],["2004-12-21",11.292,11.3588,11.2608,11.292,10900.0],["2004-12-22",11.332,11.3365,11.2385,11.283,14600.0],["2004-12-23",11.3588,11.3944,11.2786,11.381,2800.0],["2004-12-27",11.4434,11.4434,11.2029,11.2118,9800.0],["2004-12-28",11.3053,11.5058,11.3053,11.5058,28200.0],["2004-12-29",11.3721,11.3721,11.2786,11.2786,10200.0],["2004-12-30",11.2563,11.3098,11.1672,11.1672,4500.0],["2004-12-31",11.1004,11.1895,10.9801,10.9801,4600.0],["2005-01-03",10.9801,11.047,10.7574,10.7574,13000.0],["2005-01-04",10.8911,10.8911,10.655,10.704,15800.0],["2005-01-05",10.6461,10.704,10.4768,10.5392,18100.0],["2005-01-06",10.4946,10.6149,10.4723,10.5882,13000.0],["2005-01-07",10.6906,10.6906,10.4189,10.4812,16200.0],["2005-01-10",10.4189,10.4991,10.3832,10.459,15700.0],["2005-01-11",10.557,10.557,10.214,10.2897,23200.0],["2005-01-12",10.3832,10.3832,10.1115,10.2674,6300.0],["2005-01-13",10.1383,10.2808,10.1338,10.1917,17100.0],["2005-01-14",10.2407,10.3253,10.1383,10.2229,10000.0],["2005-01-18",10.1293,10.4233,10.116,10.2229,20900.0],["2005-01-19",10.3877,10.3877,10.165,10.2006,19000.0],["2005-01-20",10.116,10.2051,10.0893,10.1873,8100.0],["2005-01-21",10.2763,10.4501,10.1828,10.4501,19600.0],["2005-01-24",10.4634,10.4679,10.3654,10.3788,10000.0],["2005-01-25",10.4233,10.459,10.2808,10.4278,109000.0],["2005-01-26",10.4952,10.8726,10.4862,10.8681,30400.0],["2005-01-27",10.8636,11.0074,10.8591,10.9714,16300.0],["2005-01-28",10.6839,10.9175,10.6614,10.7558,15600.0],["2005-01-31",10.9175,10.9804,10.7782,10.7827,17800.0],["2005-02-01",10.7827,10.7827,10.7153,10.7378,24100.0],["2005-02-02",10.6704,10.7827,10.5671,10.7827,13200.0],["2005-02-03",10.7603,10.7827,10.5581,10.7782,19500.0],["2005-02-04",10.6704,10.6749,10.5671,10.603,54700.0],["2005-02-07",10.7603,10.7603,10.5356,10.639,45700.0],["2005-02-08",10.5491,10.7108,10.5491,10.6434,196600.0],["2005-02-09",10.5491,10.7333,10.5491,10.5581,20900.0],["2005-02-10",10.6794,10.6794,10.5581,10.6345,17600.0],["2005-02-11",10.585,10.8232,10.5806,10.8232,35800.0],["2005-02-14",10.8277,10.8816,10.7603,10.8007,9800.0],["2005-02-15",10.7558,10.8411,10.5626,10.8097,21400.0],["2005-02-16",10.7288,10.7603,10.63,10.6569,23300.0],["2005-02-17",10.6569,10.6569,10.5895,10.5895,27400.0],["2005-02-18",10.6749,10.6749,10.585,10.5895,7100.0],["2005-02-22",10.5895,10.5895,10.4682,10.4862,40900.0],["2005-02-23",10.7063,10.7063,10.311,10.4233,16600.0],["2005-02-24",10.7153,10.7153,10.311,10.5132,19300.0],["2005-02-25",10.3694,10.7603,10.3694,10.6659,19500.0],["2005-02-28",10.6524,10.6569,10.4458,10.4458,20300.0],["2005-03-01",10.5536,10.7423,10.5221,10.7378,49500.0],["2005-03-02",10.6255,10.7378,10.5581,10.6704,23700.0],["2005-03-03",10.7827,10.7827,10.6794,10.7423,9200.0],["2005-03-04",10.7827,10.7827,10.6345,10.7243,32100.0],["2005-03-07",10.5716,10.7648,10.5716,10.6884,10100.0],["2005-03-08",10.7737,10.7737,10.4323,10.4503,29800.0],["2005-03-09",10.4458,10.7243,10.4278,10.6075,23800.0],["2005-03-10",10.5042,10.7827,10.5042,10.6165,152700.0],["2005-03-11",10.7468,10.7468,10.3469,10.3784,22000.0],["2005-03-14",10.5266,10.5671,10.3559,10.4458,28900.0],["2005-03-15",10.6345,10.7198,10.3739,10.4008,12900.0],["2005-03-16",10.3739,10.6345,10.3739,10.4458,20200.0],["2005-03-17",10.3739,10.4592,10.284,10.3065,17100.0],["2005-03-18",10.4592,10.4592,10.1178,10.2121,45400.0],["2005-03-21",10.2616,10.3963,10.1178,10.3829,12400.0],["2005-03-22",10.311,10.4592,10.311,10.3918,9200.0],["2005-03-23",10.3784,10.3784,10.1088,10.1807,23900.0],["2005-03-24",10.3334,10.3694,10.2661,10.2975,34100.0],["2005-03-28",10.1987,10.5221,10.1987,10.4503,20200.0],["2005-03-29",10.3559,10.5581,10.275,10.275,9300.0],["2005-03-30",10.3784,10.5356,10.3784,10.4413,7800.0],["2005-03-31",10.3559,10.5221,10.1942,10.32,13600.0],["2005-04-01",10.4188,10.4637,10.1313,10.2481,16900.0],["2005-04-04",10.1178,10.3334,10.0863,10.284,13700.0],["2005-04-05",10.1987,10.4098,10.0684,10.2795,27900.0],["2005-04-06",10.3604,10.4143,10.1537,10.3514,17000.0],["2005-04-07",10.311,10.4458,10.2436,10.3784,16200.0],["2005-04-08",10.275,10.3829,9.9426,9.9426,31700.0],["2005-04-11",9.9516,10.0504,9.9246,9.9246,9100.0],["2005-04-12",9.9291,10.0145,9.8617,9.9246,10100.0],["2005-04-13",9.8662,9.8752,9.7404,9.7404,10300.0],["2005-04-14",9.8347,9.8976,9.5966,9.5966,5200.0],["2005-04-15",9.664,10.0324,9.2372,9.2462,13300.0],["2005-04-18",9.3405,9.682,9.2462,9.6775,15900.0],["2005-04-19",9.7269,9.7269,9.5023,9.655,10300.0],["2005-04-20",9.4843,9.4933,9.1923,9.1923,7800.0],["2005-04-21",9.39,9.7718,9.2597,9.6595,14900.0],["2005-04-22",9.7718,9.7808,9.1114,9.1204,23600.0],["2005-04-25",9.2642,9.2956,9.1743,9.2147,28200.0],["2005-04-26",9.1653,9.5023,9.1429,9.3046,13500.0],["2005-04-27",9.3001,9.7265,9.164,9.5269,19700.0],["2005-04-28",9.4361,9.5949,9.4135,9.4906,16400.0],["2005-04-29",9.663,9.6857,9.4135,9.6857,19600.0],["2005-05-02",9.6176,9.8308,9.5677,9.7764,27300.0],["2005-05-03",9.7492,9.7855,9.7356,9.7855,12100.0],["2005-05-04",9.7945,9.9216,9.7809,9.8626,11200.0],["2005-05-05",9.8444,10.0214,9.8218,10.0032,24500.0],["2005-05-06",10.094,10.094,9.8807,9.917,5900.0],["2005-05-09",10.0078,10.0713,9.908,10.0395,37300.0],["2005-05-10",9.8717,10.2074,9.8717,10.162,13400.0],["2005-05-11",10.0168,10.1393,9.8218,9.9624,13200.0],["2005-05-12",10.1348,10.2074,10.0395,10.2074,20800.0],["2005-05-13",10.2074,10.3253,9.8807,9.8807,21100.0],["2005-05-16",10.0758,10.2346,9.908,10.221,12400.0],["2005-05-17",10.094,10.348,10.0667,10.2981,15700.0],["2005-05-18",10.3616,10.4841,10.3435,10.4342,13300.0],["2005-05-19",10.4342,10.6021,10.4342,10.5159,9700.0],["2005-05-20",10.4387,10.4387,10.0395,10.094,21600.0],["2005-05-23",10.0259,10.0531,9.8172,9.8535,20400.0],["2005-05-24",9.8898,9.9805,9.8399,9.9805,35200.0],["2005-05-25",9.8127,9.9805,9.7991,9.8944,17500.0],["2005-05-26",9.8535,9.9805,9.849,9.9805,8800.0],["2005-05-27",9.9805,10.0123,9.8717,9.9034,18900.0],["2005-05-31",9.9805,9.9805,9.7537,9.7537,42800.0],["2005-06-01",9.7356,9.9352,9.7356,9.9261,17700.0],["2005-06-02",9.7492,9.8671,9.7492,9.8354,17000.0],["2005-06-03",9.7537,9.8444,9.7129,9.8218,34100.0],["2005-06-06",9.7084,9.9533,9.7084,9.8989,43300.0],["2005-06-07",9.9488,10.0304,9.8127,9.8444,18000.0],["2005-06-08",9.7446,10.0078,9.7446,9.7673,16600.0],["2005-06-09",9.722,10.0758,9.7129,10.0441,13400.0],["2005-06-10",9.9261,9.9715,9.731,9.8581,12100.0],["2005-06-13",9.9352,10.1166,9.7628,10.0032,29500.0],["2005-06-14",10.035,10.0713,9.7991,10.0123,20800.0],["2005-06-15",9.8853,10.0032,9.7945,10.0032,19900.0],["2005-06-16",9.8898,10.3208,9.8671,10.3208,24300.0],["2005-06-17",10.3752,10.5431,10.3571,10.3888,61800.0],["2005-06-20",10.2981,10.4024,10.1257,10.1439,16800.0],["2005-06-21",10.1166,10.1348,9.8807,10.1166,19300.0],["2005-06-22",10.1665,10.3389,9.9851,10.2255,18300.0],["2005-06-23",10.2981,10.3934,10.103,10.1802,18600.0],["2005-06-24",10.1303,10.407,9.8762,10.0486,54200.0],["2005-06-27",9.8535,10.3888,9.8036,10.2573,18400.0],["2005-06-28",10.2981,10.7745,10.2573,10.5658,33600.0],["2005-06-29",10.5385,10.6565,10.3253,10.6021,16300.0],["2005-06-30",10.5023,10.5612,10.1121,10.2119,14600.0],["2005-07-01",10.221,10.661,10.221,10.5204,47700.0],["2005-07-05",10.6202,10.8561,10.5249,10.7835,25100.0],["2005-07-06",10.7745,10.8652,10.6565,10.7336,12900.0],["2005-07-07",10.4524,10.7155,10.2936,10.7109,20900.0],["2005-07-08",10.7019,10.8788,10.475,10.8788,15200.0],["2005-07-11",10.8833,11.3279,10.8108,11.3279,30500.0],["2005-07-12",11.2962,11.337,10.8833,11.2009,26200.0],["2005-07-13",11.0739,11.3325,10.9106,11.1964,22100.0],["2005-07-14",11.2508,11.3007,10.9015,11.0058,16600.0],["2005-07-15",10.8879,11.1011,10.6837,10.8334,7400.0],["2005-07-18",10.8334,10.9559,10.6474,10.7926,9700.0],["2005-07-19",10.9287,10.9967,10.7518,10.8924,5600.0],["2005-07-20",10.6565,11.21,10.6066,11.1238,13800.0],["2005-07-21",11.151,11.151,10.661,10.661,11400.0],["2005-07-22",10.8244,11.1147,10.8244,11.0875,5000.0],["2005-07-25",11.092,11.337,10.9196,10.9559,13300.0],["2005-07-26",11.1102,11.1419,10.9151,11.0058,15800.0],["2005-07-27",11.079,11.0927,10.7817,10.9098,10100.0],["2005-07-28",10.9921,11.4358,10.7039,11.4358,23100.0],["2005-07-29",11.3489,11.573,10.9235,10.9418,13800.0],["2005-08-01",11.0195,11.4495,10.9829,11.1842,15000.0],["2005-08-02",11.1522,11.3535,11.0012,11.0195,22300.0],["2005-08-03",11.0561,11.0561,10.864,10.864,17800.0],["2005-08-04",10.864,10.9784,10.864,10.9326,9300.0],["2005-08-05",10.8,10.8,10.681,10.7359,21100.0],["2005-08-08",10.8686,10.9006,10.7359,10.768,4800.0],["2005-08-09",10.896,10.896,10.7817,10.7817,5100.0],["2005-08-10",10.9281,10.9281,10.6582,10.7451,17800.0],["2005-08-11",10.7863,10.9281,10.5575,10.832,25800.0],["2005-08-12",10.8411,10.8411,10.37,10.6353,23400.0],["2005-08-15",10.6993,10.8228,10.5713,10.8137,5000.0],["2005-08-16",10.6124,10.7268,10.5255,10.5575,25400.0],["2005-08-17",10.4843,10.617,10.3746,10.4432,15200.0],["2005-08-18",10.3974,10.5667,10.3974,10.4295,7500.0],["2005-08-19",10.4066,10.4843,10.4066,10.4523,5000.0],["2005-08-22",10.4569,10.6673,10.4523,10.6673,18200.0],["2005-08-23",10.7176,10.8549,10.5484,10.832,8600.0],["2005-08-24",10.8366,10.8915,10.6765,10.7725,15000.0],["2005-08-25",10.768,10.9418,10.6719,10.7725,12500.0],["2005-08-26",10.8366,10.8366,10.4843,10.4843,12800.0],["2005-08-29",10.4706,10.5301,10.4615,10.4889,1100.0],["2005-08-30",10.6216,10.6307,10.4569,10.5118,10700.0],["2005-08-31",10.4615,10.681,10.4386,10.6582,17900.0],["2005-09-01",10.6536,10.6582,10.3791,10.5484,23100.0],["2005-09-02",10.5804,10.5804,10.4523,10.5301,19000.0],["2005-09-06",10.5209,10.6399,10.4477,10.6399,27100.0],["2005-09-07",10.5667,10.7497,10.4981,10.6627,54300.0],["2005-09-08",10.6216,10.6993,10.5209,10.585,11200.0],["2005-09-09",10.6261,10.7039,10.6033,10.6902,4600.0],["2005-09-12",10.7725,11.1156,10.7451,11.1156,29200.0],["2005-09-13",11.0333,11.1934,10.896,11.1156,44500.0],["2005-09-14",10.983,11.0744,10.6993,10.7359,17600.0],["2005-09-15",10.6627,10.6627,10.5438,10.5804,6200.0],["2005-09-16",10.681,11.0744,10.681,11.0241,49400.0],["2005-09-19",10.9647,11.358,10.8274,11.0012,25200.0],["2005-09-20",11.1156,11.1659,10.9784,11.0378,14200.0],["2005-09-21",10.9784,11.0607,10.9784,10.9784,10600.0],["2005-09-22",10.9784,11.0287,10.9235,10.9326,24000.0],["2005-09-23",10.9463,11.047,10.9052,11.047,2600.0],["2005-09-26",11.0699,11.2254,11.0516,11.1568,11400.0],["2005-09-27",11.047,11.1293,10.8594,11.0241,8800.0],["2005-09-28",10.9509,11.0195,10.9052,10.9829,3200.0],["2005-09-29",10.9052,11.1247,10.9052,11.1247,4600.0],["2005-09-30",11.1247,11.1751,11.0424,11.0424,8500.0],["2005-10-03",11.0058,11.0836,10.9418,10.9784,10000.0],["2005-10-04",10.9235,11.2162,10.896,10.9189,6200.0],["2005-10-05",10.9098,10.9967,10.7176,10.7176,25200.0],["2005-10-06",10.6856,10.9692,10.6856,10.7497,12300.0],["2005-10-07",10.8503,10.896,10.6719,10.896,3300.0],["2005-10-10",10.9052,10.9052,10.6673,10.7131,8600.0],["2005-10-11",10.7588,10.8366,10.6765,10.6856,4200.0],["2005-10-12",10.5941,10.5941,10.1687,10.219,42100.0],["2005-10-13",10.1321,10.2099,10.1093,10.1504,4600.0],["2005-10-14",10.1779,10.4249,10.1779,10.3288,2000.0],["2005-10-17",10.4523,10.4523,10.1321,10.2831,6700.0],["2005-10-18",10.1779,10.1779,10.1093,10.1367,9500.0],["2005-10-19",10.1093,10.6536,10.0635,10.6536,3100.0],["2005-10-20",10.681,10.7451,10.4295,10.4432,5200.0],["2005-10-21",10.2739,10.8137,10.2739,10.768,3800.0],["2005-10-24",10.8046,10.9692,10.7497,10.9189,5300.0],["2005-10-25",10.832,10.9418,10.6399,10.7405,3400.0],["2005-10-26",10.8282,10.902,10.6159,10.7082,2400.0],["2005-10-27",10.5467,10.5467,10.1361,10.2376,22400.0],["2005-10-28",10.2653,10.4729,10.2422,10.4729,14200.0],["2005-10-31",10.5975,10.6021,10.3483,10.4129,29300.0],["2005-11-01",10.3114,10.5606,10.293,10.5421,22900.0],["2005-11-02",10.5836,10.7082,10.5191,10.6898,11000.0],["2005-11-03",10.7174,10.8558,10.5375,10.5375,13300.0],["2005-11-04",10.4499,10.6667,10.4037,10.6667,11800.0],["2005-11-07",10.6805,10.6805,10.436,10.5191,15200.0],["2005-11-08",10.5883,10.6344,10.3806,10.4406,13400.0],["2005-11-09",10.4914,10.6528,10.4868,10.5467,22700.0],["2005-11-10",10.6575,11.0266,10.5098,10.9066,21400.0],["2005-11-11",10.8512,11.188,10.8512,11.188,24000.0],["2005-11-14",11.1788,11.1788,10.6805,10.782,16900.0],["2005-11-15",10.6159,10.722,10.519,10.6528,20600.0],["2005-11-16",10.6482,10.6482,10.4037,10.4683,19400.0],["2005-11-17",10.4637,10.6067,10.4268,10.556,32500.0],["2005-11-18",10.6898,10.9251,10.6436,10.9112,19100.0],["2005-11-21",10.9389,10.9389,10.6159,10.8051,13400.0],["2005-11-22",10.6621,10.9389,10.6252,10.6252,24000.0],["2005-11-23",10.6159,11.1188,10.6113,11.105,16800.0],["2005-11-25",11.105,11.105,10.8974,11.0958,4200.0],["2005-11-28",10.8651,11.0958,10.8374,11.045,18800.0],["2005-11-29",11.0958,11.0958,10.9343,11.0127,27700.0],["2005-11-30",10.8974,11.1188,10.8974,11.1188,21700.0],["2005-12-01",11.1419,11.2757,10.9804,11.2711,9000.0],["2005-12-02",11.188,11.2895,11.188,11.2342,10100.0],["2005-12-05",11.105,11.2757,11.0727,11.1926,17300.0],["2005-12-06",11.2849,11.451,11.1696,11.2203,16500.0],["2005-12-07",11.2249,11.3218,10.985,11.0035,38400.0],["2005-12-08",11.0035,11.2296,11.0035,11.1788,10400.0],["2005-12-09",11.1188,11.3311,11.1142,11.2895,6600.0],["2005-12-12",11.3541,11.4049,11.1696,11.391,10900.0],["2005-12-13",11.2941,11.4418,11.1696,11.1973,30300.0],["2005-12-14",11.188,11.4556,11.188,11.4556,6900.0],["2005-12-15",11.368,11.368,11.1327,11.1973,21200.0],["2005-12-16",11.1742,11.2019,11.1142,11.1281,68400.0],["2005-12-19",11.1557,11.1557,11.0035,11.1142,17100.0],["2005-12-20",10.985,11.0404,10.9573,10.9804,10200.0],["2005-12-21",11.0681,11.2019,10.6344,10.7221,22000.0],["2005-12-22",10.7036,10.7267,10.5698,10.6713,45000.0],["2005-12-23",10.7636,10.902,10.7451,10.8559,8800.0],["2005-12-27",10.8097,10.8697,10.7267,10.7497,16700.0],["2005-12-28",10.6713,10.842,10.6713,10.842,12100.0],["2005-12-29",10.842,10.9112,10.6206,10.6206,15300.0],["2005-12-30",10.5975,10.7267,10.4683,10.5006,15000.0],["2006-01-03",10.4821,10.6851,10.3022,10.6851,20200.0],["2006-01-04",10.5283,10.842,10.5283,10.7636,12200.0],["2006-01-05",10.7267,10.8374,10.7267,10.8236,3400.0],["2006-01-06",10.842,10.9066,10.6667,10.8466,21200.0],["2006-01-09",10.8512,11.0219,10.7267,10.962,14200.0],["2006-01-10",10.9204,11.1465,10.8881,11.1465,6600.0],["2006-01-11",11.1004,11.1373,10.9297,10.9297,7700.0],["2006-01-12",10.9158,10.9804,10.842,10.9066,3700.0],["2006-01-13",10.7959,10.8697,10.6206,10.7682,14700.0],["2006-01-17",10.699,10.699,10.5237,10.6621,9500.0],["2006-01-18",10.6113,10.8005,10.6113,10.7359,11800.0],["2006-01-19",10.6621,11.0266,10.6621,11.0266,14600.0],["2006-01-20",11.0727,11.0727,10.842,10.8974,11500.0],["2006-01-23",11.0312,11.0635,10.8835,10.9527,9600.0],["2006-01-24",11.0635,11.0635,10.8651,10.9758,51900.0],["2006-01-25",11.0084,11.1154,10.9805,11.0828,10200.0],["2006-01-26",11.1573,11.1573,11.013,11.0689,56500.0],["2006-01-27",11.0084,11.1666,11.0037,11.1014,13200.0],["2006-01-30",11.0223,11.0735,10.9339,10.9665,77400.0],["2006-01-31",10.9665,11.0502,10.8921,11.0177,18500.0],["2006-02-01",10.8641,11.0177,10.8409,11.0177,10300.0],["2006-02-02",10.9758,11.0968,10.799,10.8269,24800.0],["2006-02-03",10.8269,10.92,10.7152,10.7897,8600.0],["2006-02-06",10.7059,10.7385,10.5291,10.7013,16800.0],["2006-02-07",10.7432,10.8502,10.7246,10.7711,4100.0],["2006-02-08",10.8176,10.9386,10.8176,10.8967,8400.0],["2006-02-09",10.9758,11.0363,10.9758,11.0177,14400.0],["2006-02-10",10.8874,10.9618,10.7618,10.9246,47000.0],["2006-02-13",10.9525,11.0177,10.7618,10.8827,10800.0],["2006-02-14",10.9339,11.0316,10.7525,10.9339,6900.0],["2006-02-15",10.9339,11.0503,10.7943,11.0503,10000.0],["2006-02-16",11.0363,11.0503,10.799,11.0503,4900.0],["2006-02-17",11.0968,11.1619,10.9107,10.9991,18300.0],["2006-02-21",10.9246,10.9293,10.7246,10.8502,18200.0],["2006-02-22",10.8409,11.134,10.8409,11.0503,15100.0],["2006-02-23",11.0409,11.0968,10.9525,11.013,12700.0],["2006-02-24",10.9293,11.1619,10.92,11.1619,18700.0],["2006-02-27",11.1247,11.2364,11.0456,11.227,42500.0],["2006-02-28",11.134,11.134,10.9665,11.027,5900.0],["2006-03-01",10.9805,11.0502,10.9572,11.0456,10300.0],["2006-03-02",11.013,11.027,10.9805,10.9898,13500.0],["2006-03-03",10.9805,11.1712,10.9805,10.9991,8100.0],["2006-03-06",10.9805,11.027,10.9805,10.9898,15400.0],["2006-03-07",10.9851,11.0875,10.9851,11.0456,12000.0],["2006-03-08",11.0782,11.1014,10.9805,10.9851,14300.0],["2006-03-09",11.027,11.1014,10.9758,10.9944,26200.0],["2006-03-10",10.9805,11.0223,10.8641,10.9525,52200.0],["2006-03-13",10.9805,11.0735,10.8409,10.8781,49100.0],["2006-03-14",10.7757,11.0409,10.7757,11.0409,7600.0],["2006-03-15",11.0735,11.0735,10.9339,10.9758,12500.0],["2006-03-16",11.0549,11.0549,10.9572,11.0037,15700.0],["2006-03-17",11.0596,11.1107,10.9618,10.9805,74800.0],["2006-03-20",10.9618,10.9944,10.8874,10.9944,35200.0],["2006-03-21",10.8269,10.9665,10.8223,10.8269,125600.0],["2006-03-22",10.8362,10.9805,10.8362,10.8921,22400.0],["2006-03-23",10.8409,10.8595,10.7804,10.8409,16800.0],["2006-03-24",10.8874,10.9991,10.8641,10.9991,22100.0],["2006-03-27",10.9758,11.1154,10.9758,11.1154,9500.0],["2006-03-28",11.0968,11.1991,11.0921,11.0921,48400.0],["2006-03-29",11.0689,11.348,11.0689,11.1898,45700.0],["2006-03-30",11.2177,11.241,11.0875,11.241,10300.0],["2006-03-31",11.3527,11.4085,11.12,11.3992,51100.0],["2006-04-03",11.2224,11.3341,10.9107,10.9991,27200.0],["2006-04-04",10.9339,10.9339,10.6548,10.7199,41900.0],["2006-04-05",10.6548,10.7246,10.6315,10.6501,23000.0],["2006-04-06",10.6082,10.6455,10.5757,10.5896,19000.0],["2006-04-07",10.692,10.692,10.4314,10.464,14100.0],["2006-04-10",10.4407,10.6082,10.3523,10.5059,66800.0],["2006-04-11",10.571,10.585,10.371,10.4268,14700.0],["2006-04-12",10.3663,10.6222,10.357,10.5803,23200.0],["2006-04-13",10.5943,10.678,10.4128,10.5198,33200.0],["2006-04-17",10.4547,10.6827,10.4547,10.6548,24400.0],["2006-04-18",10.6827,10.8595,10.6129,10.8409,39500.0],["2006-04-19",10.7385,10.9432,10.7339,10.9432,31400.0],["2006-04-20",10.6873,10.9107,10.6873,10.8316,10700.0],["2006-04-21",10.9572,10.9572,10.7246,10.9014,20300.0],["2006-04-24",10.9014,10.9107,10.7525,10.7897,20100.0],["2006-04-25",10.8688,10.9107,10.6082,10.7059,78700.0],["2006-04-26",10.7013,10.7529,10.6074,10.6731,33700.0],["2006-04-27",10.6074,10.7013,10.6074,10.6731,81100.0],["2006-04-28",10.6543,10.7341,10.6121,10.6543,35900.0],["2006-05-01",10.7153,10.7153,10.4431,10.5041,18800.0],["2006-05-02",10.5698,10.6919,10.4478,10.6074,47600.0],["2006-05-03",10.6309,10.72,10.5135,10.6262,70300.0],["2006-05-04",10.6402,10.6778,10.5933,10.6402,16300.0],["2006-05-05",10.6543,10.7529,10.537,10.6684,30900.0],["2006-05-08",10.6308,10.7717,10.6308,10.7529,8600.0],["2006-05-09",10.7951,10.8092,10.7294,10.7857,13200.0],["2006-05-10",10.8468,10.8468,10.5886,10.6402,117300.0],["2006-05-11",10.6684,10.6778,10.5839,10.6262,24800.0],["2006-05-12",10.5557,10.5839,10.4102,10.5041,42700.0],["2006-05-15",10.4431,10.537,10.3774,10.4478,33200.0],["2006-05-16",10.5182,10.5698,10.4056,10.4384,71800.0],["2006-05-17",10.4384,10.5651,10.4384,10.476,34900.0],["2006-05-18",10.598,10.598,10.4009,10.4009,14000.0],["2006-05-19",10.3492,10.4431,10.2882,10.4149,13600.0],["2006-05-22",10.2741,10.5792,10.2741,10.4807,51100.0],["2006-05-23",10.4431,10.5229,10.3821,10.5088,37900.0],["2006-05-24",10.4713,10.5323,10.3258,10.3586,70500.0],["2006-05-25",10.3258,10.4619,10.307,10.3633,20100.0],["2006-05-26",10.4525,10.4666,10.3305,10.4009,63000.0],["2006-05-30",10.368,10.368,10.016,10.1052,45900.0],["2006-05-31",10.1756,10.2507,10.0723,10.2225,72100.0],["2006-06-01",10.3117,10.5182,10.2272,10.5088,36600.0],["2006-06-02",10.5604,10.5604,10.2601,10.3539,28600.0],["2006-06-05",10.2976,10.3962,10.1146,10.1803,39000.0],["2006-06-06",10.1568,10.2272,10.0676,10.2272,30200.0],["2006-06-07",10.2647,10.4431,10.246,10.246,17200.0],["2006-06-08",10.1286,10.4149,10.1286,10.3164,80000.0],["2006-06-09",10.2929,10.3258,10.138,10.1427,11800.0],["2006-06-12",10.0676,10.2037,10.0582,10.1803,37400.0],["2006-06-13",10.1193,10.2788,10.077,10.0817,9800.0],["2006-06-14",10.1709,10.2037,9.9831,9.9831,41200.0],["2006-06-15",10.0911,10.185,10.0301,10.1662,62800.0],["2006-06-16",10.1146,10.2554,9.9315,10.1615,149800.0],["2006-06-19",10.0911,10.2084,10.0301,10.1474,49500.0],["2006-06-20",10.0911,10.1521,9.9174,9.9268,16000.0],["2006-06-21",10.0113,10.3258,9.9644,10.2929,80100.0],["2006-06-22",10.368,10.368,10.2648,10.3117,63800.0],["2006-06-23",10.2601,10.4525,10.1052,10.1615,37400.0],["2006-06-26",10.2648,10.3539,10.1568,10.3258,16900.0],["2006-06-27",10.3258,10.3258,10.0113,10.0254,10800.0],["2006-06-28",10.0582,10.0958,9.955,10.0442,13200.0],["2006-06-29",10.1193,10.3633,9.9784,10.307,29700.0],["2006-06-30",10.3774,10.429,10.0817,10.429,57800.0],["2006-07-03",10.2507,10.5182,10.2225,10.368,25500.0],["2006-07-05",10.2272,10.4243,10.2272,10.3398,24200.0],["2006-07-06",10.2976,10.3727,10.2037,10.3117,8800.0],["2006-07-07",10.1944,10.3117,10.1052,10.1521,7100.0],["2006-07-10",10.1943,10.3117,10.1943,10.2694,9400.0],["2006-07-11",10.2084,10.4853,10.138,10.4525,13100.0],["2006-07-12",10.3586,10.3586,10.0723,10.0723,15900.0],["2006-07-13",10.0254,10.1193,9.8236,9.8564,36100.0],["2006-07-14",9.7907,9.8846,9.786,9.8001,20800.0],["2006-07-17",9.786,9.9597,9.6452,9.9597,30600.0],["2006-07-18",9.9831,10.0958,9.8517,10.0958,9800.0],["2006-07-19",10.1286,10.476,10.1099,10.4103,16800.0],["2006-07-20",10.2507,10.4149,10.0066,10.0535,14800.0],["2006-07-21",10.0489,10.2366,10.0207,10.199,22400.0],["2006-07-24",10.1803,10.3727,10.1803,10.3727,21800.0],["2006-07-25",10.2882,10.4713,10.2882,10.3774,13900.0],["2006-07-26",10.3537,10.4769,10.2779,10.42,19100.0],["2006-07-27",10.5195,10.5242,10.4011,10.4011,22900.0],["2006-07-28",10.3253,10.4532,10.3253,10.4248,28400.0],["2006-07-31",10.3063,10.42,10.2827,10.3632,14100.0],["2006-08-01",10.2779,10.3821,10.1832,10.2306,12200.0],["2006-08-02",10.3064,10.3727,10.2353,10.33,9600.0],["2006-08-03",10.2211,10.439,10.2211,10.4153,8900.0],["2006-08-04",10.4532,10.4532,10.1879,10.2353,18200.0],["2006-08-07",10.1406,10.2353,9.9416,10.1974,68400.0],["2006-08-08",10.2921,10.349,9.9464,9.9843,14300.0],["2006-08-09",10.1264,10.3253,9.9416,9.9511,32300.0],["2006-08-10",9.9985,10.2211,9.9464,10.1406,24000.0],["2006-08-11",10.0695,10.1832,9.8659,9.9417,28000.0],["2006-08-14",10.0411,10.0743,9.9653,10.0269,59800.0],["2006-08-15",10.1406,10.1832,9.9464,10.1358,41400.0],["2006-08-16",10.1358,10.1832,10.079,10.1122,15700.0],["2006-08-17",10.0411,10.1832,10.0411,10.1074,17300.0],["2006-08-18",10.1832,10.1832,10.0648,10.1832,9500.0],["2006-08-21",10.1216,10.1216,9.9985,10.0411,11000.0],["2006-08-22",10.1074,10.1216,10.0648,10.0743,3100.0],["2006-08-23",10.1595,10.1595,9.9559,10.079,20400.0],["2006-08-24",10.1216,10.1264,10.0648,10.1169,11900.0],["2006-08-25",10.0648,10.1169,10.0648,10.0932,19400.0],["2006-08-28",10.1122,10.1832,10.098,10.1832,15600.0],["2006-08-29",10.1832,10.2827,10.1595,10.2116,17700.0],["2006-08-30",10.24,10.3206,10.2116,10.2732,84500.0],["2006-08-31",10.3253,10.4342,10.2921,10.3537,13800.0],["2006-09-01",10.4058,10.4058,10.2874,10.3206,9500.0],["2006-09-05",10.4153,10.4153,10.2164,10.24,10800.0],["2006-09-06",10.1879,10.3869,10.1879,10.3016,16100.0],["2006-09-07",10.2637,10.4532,10.2542,10.3158,19600.0],["2006-09-08",10.3253,10.3869,10.2921,10.3727,5200.0],["2006-09-11",10.349,10.5195,10.3253,10.4958,24900.0],["2006-09-12",10.349,10.619,10.349,10.619,15500.0],["2006-09-13",10.529,10.6568,10.4958,10.6568,11100.0],["2006-09-14",10.6047,10.6332,10.5148,10.6332,27600.0],["2006-09-15",10.6853,10.7516,10.6,10.7516,58100.0],["2006-09-18",10.6711,10.7468,10.5811,10.5858,50900.0],["2006-09-19",10.6332,10.6332,10.3253,10.6332,17700.0],["2006-09-20",10.7089,10.7705,10.5384,10.5858,34100.0],["2006-09-21",10.51,10.5858,10.4674,10.5621,27000.0],["2006-09-22",10.4911,10.5479,10.3348,10.3821,17100.0],["2006-09-25",10.4342,10.4911,10.3821,10.4863,27900.0],["2006-09-26",10.5242,10.5242,10.3537,10.4484,11200.0],["2006-09-27",10.3963,10.4532,10.2543,10.2827,20000.0],["2006-09-28",10.3206,10.4674,10.2306,10.2779,28000.0],["2006-09-29",10.2921,10.3727,10.1548,10.1595,55500.0],["2006-10-02",10.1832,10.2164,9.9653,9.9701,9500.0],["2006-10-03",9.9795,10.169,9.9653,9.9843,16700.0],["2006-10-04",9.9748,10.1122,9.9464,10.1122,63100.0],["2006-10-05",10.079,10.2685,10.0743,10.2685,17800.0],["2006-10-06",10.2495,10.3727,10.2022,10.3727,40000.0],["2006-10-09",10.2827,10.439,10.2779,10.439,9700.0],["2006-10-10",10.4674,10.6474,10.3821,10.5621,44700.0],["2006-10-11",10.4816,10.5574,10.3821,10.4674,31900.0],["2006-10-12",10.5574,10.5621,10.4721,10.5148,54100.0],["2006-10-13",10.5432,10.5574,10.51,10.5432,52200.0],["2006-10-16",10.5621,10.7042,10.5479,10.7042,16400.0],["2006-10-17",10.5621,10.7184,10.529,10.5905,33800.0],["2006-10-18",10.6047,10.6568,10.5053,10.6332,41100.0],["2006-10-19",10.5763,10.69,10.4579,10.69,28600.0],["2006-10-20",10.6805,10.87,10.6568,10.7847,55500.0],["2006-10-23",10.7563,10.96,10.7563,10.9221,35500.0],["2006-10-24",10.9884,10.9884,10.8463,10.8747,15200.0],["2006-10-25",10.8795,10.9846,10.8795,10.9416,12400.0],["2006-10-26",10.9416,11.1088,10.9273,11.1088,22900.0],["2006-10-27",11.0706,11.0945,10.9655,11.0706,17800.0],["2006-10-30",11.0372,11.1614,10.9942,11.0372,157100.0],["2006-10-31",10.9894,11.2283,10.9894,11.2044,17400.0],["2006-11-01",11.2856,11.2856,10.8986,10.9368,15400.0],["2006-11-02",10.9703,10.9703,10.7266,10.7935,16500.0],["2006-11-03",10.8269,10.9559,10.7744,10.9559,8800.0],["2006-11-06",10.9607,10.9942,10.8078,10.9464,10500.0],["2006-11-07",10.9464,11.0372,10.7744,10.7744,29400.0],["2006-11-08",10.7696,10.9607,10.7409,10.9034,8500.0],["2006-11-09",10.9894,10.9894,10.6263,10.6836,12500.0],["2006-11-10",10.7553,10.9894,10.674,10.9846,28400.0],["2006-11-13",10.9894,10.9894,10.8126,10.8843,17800.0],["2006-11-14",10.8222,11.0993,10.8174,11.0658,40700.0],["2006-11-15",11.0324,11.4672,11.0324,11.429,14500.0],["2006-11-16",11.4624,11.4624,11.0658,11.1327,36700.0],["2006-11-17",11.1327,11.2713,11.0945,11.214,14000.0],["2006-11-20",11.1662,11.1662,10.9464,11.0754,16000.0],["2006-11-21",11.0419,11.0515,10.8938,11.0037,4500.0],["2006-11-22",11.0563,11.0563,10.8938,10.8986,9200.0],["2006-11-24",10.8699,10.9559,10.846,10.9082,3900.0],["2006-11-27",10.846,10.8556,10.4829,10.5164,68000.0],["2006-11-28",10.5164,10.7744,10.5164,10.5259,59500.0],["2006-11-29",10.6215,10.6645,10.5355,10.5833,31800.0],["2006-11-30",10.5164,10.6263,10.4734,10.5689,89800.0],["2006-12-01",10.5116,10.5116,10.2106,10.3157,34900.0],["2006-12-04",10.3539,10.5498,10.3539,10.5116,28200.0],["2006-12-05",10.5259,10.6979,10.5259,10.5594,35000.0],["2006-12-06",10.4925,10.6167,10.4686,10.5642,39500.0],["2006-12-07",10.5928,10.631,10.5259,10.5546,16400.0],["2006-12-08",10.5116,10.7266,10.5116,10.6979,20100.0],["2006-12-11",10.6788,10.7362,10.6406,10.717,12400.0],["2006-12-12",10.631,10.7505,10.5785,10.6406,16200.0],["2006-12-13",10.7362,10.8174,10.6788,10.8174,29300.0],["2006-12-14",10.8174,10.9368,10.803,10.9368,30400.0],["2006-12-15",10.9655,10.9989,10.9225,10.9751,37300.0],["2006-12-18",10.9655,10.9989,10.7744,10.7839,32500.0],["2006-12-19",10.8747,10.9703,10.7983,10.9703,29200.0],["2006-12-20",10.8795,10.9416,10.8652,10.8795,20500.0],["2006-12-21",10.9416,10.9846,10.8795,10.9464,20100.0],["2006-12-22",10.7983,10.9559,10.7983,10.9464,15700.0],["2006-12-26",10.8699,10.9894,10.8699,10.9894,11800.0],["2006-12-27",10.9894,11.4099,10.9798,11.3812,12900.0],["2006-12-28",11.1948,11.2283,11.0372,11.0611,22600.0],["2006-12-29",11.0085,11.1805,10.9034,10.9559,30000.0],["2007-01-03",10.8986,11.0754,10.803,10.8413,23600.0],["2007-01-04",10.7839,11.1423,10.7744,11.128,11600.0],["2007-01-05",11.0563,11.0563,10.5689,10.631,19900.0],["2007-01-08",10.5689,10.7075,10.4017,10.7075,13700.0],["2007-01-09",10.6358,10.6788,10.3444,10.5498,27300.0],["2007-01-10",10.5116,10.631,10.4877,10.5976,12100.0],["2007-01-11",10.6549,10.717,10.6071,10.6215,21500.0],["2007-01-12",10.5976,10.7935,10.5976,10.7696,9300.0],["2007-01-16",10.7744,10.7983,10.631,10.6693,22900.0],["2007-01-17",10.7457,10.7648,10.6358,10.6406,15100.0],["2007-01-18",10.5594,10.5594,10.3635,10.4017,27800.0],["2007-01-19",10.6263,10.7075,10.4734,10.5833,22300.0],["2007-01-22",10.5164,10.5689,10.2488,10.2488,25900.0],["2007-01-23",10.2536,10.3205,10.1915,10.2679,18300.0],["2007-01-24",10.3644,10.3644,10.1956,10.2679,17200.0],["2007-01-25",10.2968,10.2968,10.1715,10.2149,15000.0],["2007-01-26",10.2534,10.2534,10.0702,10.128,26100.0],["2007-01-29",10.3451,10.4994,10.2534,10.3933,47600.0],["2007-01-30",10.4271,10.5621,10.3692,10.5621,22300.0],["2007-01-31",10.5428,10.7261,10.5042,10.6296,32800.0],["2007-02-01",10.6344,10.8274,10.6344,10.8225,27000.0],["2007-02-02",10.8225,10.8756,10.7309,10.837,19300.0],["2007-02-05",10.8032,10.8032,10.6875,10.7406,27800.0],["2007-02-06",10.8177,10.8901,10.8177,10.8901,22800.0],["2007-02-07",10.8515,10.9383,10.8322,10.919,10000.0],["2007-02-08",10.9576,10.9865,10.8129,10.9865,8300.0],["2007-02-09",10.9962,11.0203,10.8129,10.8611,17700.0],["2007-02-12",10.9383,10.9383,10.5283,10.784,48600.0],["2007-02-13",10.8177,10.9383,10.7598,10.9383,11800.0],["2007-02-14",10.9238,10.9721,10.8756,10.919,10200.0],["2007-02-15",10.8322,10.8467,10.7261,10.7406,17100.0],["2007-02-16",10.7791,10.8032,10.5718,10.7309,32700.0],["2007-02-20",10.6537,10.7647,10.5766,10.7598,11800.0],["2007-02-21",10.6875,10.7454,10.6007,10.6923,20500.0],["2007-02-22",10.6827,10.7984,10.5139,10.784,19600.0],["2007-02-23",10.7213,10.7502,10.5862,10.591,10300.0],["2007-02-26",10.6489,10.6489,10.3258,10.3788,13700.0],["2007-02-27",10.2968,10.3644,10.0075,10.0075,30300.0],["2007-02-28",9.993,10.2486,9.8917,10.0316,33300.0],["2007-03-01",9.9014,10.2149,9.8917,10.0702,12400.0],["2007-03-02",10.0027,10.0412,9.6988,9.7663,29800.0],["2007-03-05",9.7422,10.0219,9.7326,9.7663,34900.0],["2007-03-06",9.8965,10.1232,9.6747,10.0075,35000.0],["2007-03-07",10.0075,10.0075,9.7181,9.7808,29300.0],["2007-03-08",9.8869,9.8917,9.6409,9.7229,27700.0],["2007-03-09",9.8628,9.9351,9.7374,9.9351,35500.0],["2007-03-12",9.829,9.829,9.0429,9.4384,145900.0],["2007-03-13",9.4046,9.4046,8.44,8.8548,727300.0],["2007-03-14",8.9706,9.4046,8.6908,9.3757,339900.0],["2007-03-15",9.3901,9.858,9.3371,9.5445,86400.0],["2007-03-16",9.5397,9.6458,9.4818,9.5397,114100.0],["2007-03-19",9.6072,9.7181,9.5252,9.5734,30100.0],["2007-03-20",9.6072,9.6458,9.4384,9.612,24700.0],["2007-03-21",9.6458,9.7856,9.4866,9.6554,34200.0],["2007-03-22",9.7133,9.7133,9.53,9.5975,18800.0],["2007-03-23",9.6795,9.6795,9.4866,9.612,28000.0],["2007-03-26",9.2165,9.4914,9.1635,9.1972,85700.0],["2007-03-27",9.1249,9.1297,8.686,8.8018,148600.0],["2007-03-28",8.6957,9.014,8.44,8.4931,142900.0],["2007-03-29",8.5703,8.6426,8.2327,8.3098,166600.0],["2007-03-30",8.2423,8.44,8.2375,8.3677,160900.0],["2007-04-02",8.3532,8.4159,8.2278,8.2423,30500.0],["2007-04-03",8.3195,8.7825,8.3146,8.7005,111900.0],["2007-04-04",8.6281,8.6619,8.469,8.5413,44900.0],["2007-04-05",8.5076,8.522,8.3773,8.4786,34700.0],["2007-04-09",8.522,8.522,8.3484,8.3581,29700.0],["2007-04-10",8.3339,8.3484,8.3002,8.3195,27900.0],["2007-04-11",8.3725,8.4063,8.2375,8.3388,105500.0],["2007-04-12",8.2954,8.4015,8.2954,8.3532,51300.0],["2007-04-13",8.3436,8.4256,8.3436,8.4159,24700.0],["2007-04-16",8.44,8.6812,8.44,8.5944,32500.0],["2007-04-17",8.6088,8.7825,8.5124,8.6764,29500.0],["2007-04-18",8.6281,8.7198,8.5654,8.5799,39900.0],["2007-04-19",8.5606,8.6474,8.4979,8.6378,33500.0],["2007-04-20",8.7969,8.8307,8.6812,8.7487,33000.0],["2007-04-23",8.7005,8.7198,8.6812,8.7005,35600.0],["2007-04-24",8.7969,8.7969,8.5365,8.6522,30000.0],["2007-04-25",8.5888,8.6084,8.345,8.4815,206700.0],["2007-04-26",8.4572,8.4572,8.3791,8.4035,63800.0],["2007-04-27",8.3986,8.5498,8.2913,8.4523,63200.0],["2007-04-30",8.4572,8.4913,8.2913,8.2962,59500.0],["2007-05-01",8.384,8.3938,8.2913,8.3206,108100.0],["2007-05-02",8.3255,8.4474,8.2962,8.3596,43200.0],["2007-05-03",8.3986,8.7791,8.3986,8.5888,109600.0],["2007-05-04",8.5888,8.7644,8.4181,8.4767,161600.0],["2007-05-07",8.4376,8.5645,8.4376,8.5206,91200.0],["2007-05-08",8.4864,8.584,8.4133,8.5254,77600.0],["2007-05-09",8.5059,8.5937,8.4181,8.4328,43500.0],["2007-05-10",8.3645,8.4474,8.2669,8.3401,84700.0],["2007-05-11",8.3938,8.4815,8.3401,8.3742,70000.0],["2007-05-14",8.3938,8.4523,8.2523,8.3352,58500.0],["2007-05-15",8.3499,8.423,8.1792,8.2035,61200.0],["2007-05-16",8.2182,8.3011,8.1938,8.2474,42800.0],["2007-05-17",8.2084,8.384,8.0767,8.3547,88200.0],["2007-05-18",8.3938,8.5547,8.2962,8.5547,124300.0],["2007-05-21",8.5596,8.7791,8.5254,8.6718,85300.0],["2007-05-22",8.6522,8.7986,8.6327,8.7352,228200.0],["2007-05-23",8.7303,8.8473,8.7059,8.7986,86800.0],["2007-05-24",8.7791,8.8669,8.6766,8.6864,195900.0],["2007-05-25",8.6864,8.7742,8.6035,8.6279,53900.0],["2007-05-29",8.6766,8.8473,8.6522,8.6815,64200.0],["2007-05-30",8.6084,8.8473,8.5937,8.8132,114700.0],["2007-05-31",8.8278,8.8278,8.6571,8.7498,34900.0],["2007-06-01",8.7888,8.8425,8.6669,8.7742,45400.0],["2007-06-04",8.7108,8.7352,8.6327,8.6718,65500.0],["2007-06-05",8.6132,8.6669,8.5498,8.584,49700.0],["2007-06-06",8.5352,8.5937,8.4133,8.5937,47800.0],["2007-06-07",8.5352,8.7205,8.4669,8.4669,35600.0],["2007-06-08",8.4718,8.7595,8.4718,8.6084,43200.0],["2007-06-11",8.5791,8.8083,8.5791,8.7791,56000.0],["2007-06-12",8.7157,8.7742,8.6327,8.7254,78900.0],["2007-06-13",8.7205,8.8083,8.7205,8.7986,75300.0],["2007-06-14",8.7937,8.8522,8.7644,8.7693,53300.0],["2007-06-15",8.8766,8.94,8.74,8.8668,95500.0],["2007-06-18",8.8522,9.0571,8.8522,8.9937,38500.0],["2007-06-19",8.9156,8.9595,8.7498,8.8766,72300.0],["2007-06-20",8.9059,8.94,8.7303,8.8766,61700.0],["2007-06-21",8.8522,8.8522,8.6571,8.7205,69600.0],["2007-06-22",8.7108,8.8132,8.6571,8.6571,1040400.0],["2007-06-25",8.6815,8.8034,8.5011,8.5108,95900.0],["2007-06-26",8.5742,8.9254,8.5742,8.6279,86700.0],["2007-06-27",8.6084,8.6327,8.3694,8.5888,67800.0],["2007-06-28",8.6084,8.6864,8.4864,8.6718,39100.0],["2007-06-29",8.6718,8.7693,8.5596,8.584,29000.0],["2007-07-02",8.5791,8.6425,8.3938,8.5596,32800.0],["2007-07-03",8.5303,8.5645,8.4523,8.5303,15800.0],["2007-07-05",8.5059,8.5693,8.4767,8.5645,25500.0],["2007-07-06",8.5449,8.7791,8.5352,8.7157,32300.0],["2007-07-09",8.6961,8.7303,8.5449,8.6669,40400.0],["2007-07-10",8.662,8.662,8.4181,8.4181,58200.0],["2007-07-11",8.423,8.4523,8.2231,8.2572,90200.0],["2007-07-12",8.5449,8.5449,8.2035,8.2523,61700.0],["2007-07-13",8.2474,8.4767,8.1743,8.2035,35000.0],["2007-07-16",8.2377,8.2377,8.0475,8.184,52000.0],["2007-07-17",8.1694,8.3352,8.1353,8.1938,76500.0],["2007-07-18",8.2377,8.2913,7.9402,8.0182,26500.0],["2007-07-19",8.0377,8.1938,8.0377,8.106,56700.0],["2007-07-20",8.145,8.145,7.7548,7.8963,28500.0],["2007-07-23",7.867,7.9499,7.8036,7.8719,25000.0],["2007-07-24",7.8426,7.8426,7.5158,7.6183,28200.0],["2007-07-25",7.6622,7.8134,7.511,7.7304,29100.0],["2007-07-26",7.6573,7.8231,7.4915,7.7353,64000.0],["2007-07-27",7.7304,7.906,7.7304,7.8719,52500.0],["2007-07-30",7.8036,7.9841,7.5939,7.7304,143000.0],["2007-07-31",7.8036,7.8036,7.4476,7.511,96900.0],["2007-08-01",7.5456,7.5456,7.002,7.422,114600.0],["2007-08-02",7.5209,7.5307,7.2985,7.5307,48000.0],["2007-08-03",7.4121,7.506,7.3183,7.3924,57800.0],["2007-08-06",7.4714,7.4714,7.1947,7.3084,179500.0],["2007-08-07",7.3133,7.5159,7.1008,7.4714,103800.0],["2007-08-08",7.506,8.6228,7.506,8.2028,314700.0],["2007-08-09",8.0545,8.3411,7.9458,8.3411,137500.0],["2007-08-10",8.1682,8.1879,7.5011,7.8124,125400.0],["2007-08-13",7.7086,7.8075,7.5357,7.7926,86800.0],["2007-08-14",7.7827,7.7827,7.2244,7.2491,88200.0],["2007-08-15",7.2837,7.758,7.254,7.5752,61800.0],["2007-08-16",7.5604,8.1534,7.4813,8.099,66300.0],["2007-08-17",8.2225,8.524,7.9409,8.2621,73700.0],["2007-08-20",8.2917,8.3807,7.9903,8.2818,30300.0],["2007-08-21",8.2225,8.4745,8.1336,8.4597,25600.0],["2007-08-22",8.4795,8.5338,8.183,8.435,38200.0],["2007-08-23",8.435,8.4498,8.2176,8.44,30600.0],["2007-08-24",8.4004,8.4894,8.1632,8.435,33800.0],["2007-08-27",8.3905,8.4795,8.2028,8.4548,32000.0],["2007-08-28",8.3757,8.4745,8.3658,8.4301,26400.0],["2007-08-29",8.3807,8.5437,8.3214,8.4943,28400.0],["2007-08-30",8.4251,8.7167,8.1731,8.6228,75800.0],["2007-08-31",8.6673,8.7463,8.4844,8.6771,23000.0],["2007-09-04",8.4202,8.6969,8.4152,8.687,33700.0],["2007-09-05",8.6179,8.6722,8.3807,8.5635,23600.0],["2007-09-06",8.608,8.6771,8.4054,8.6722,19500.0],["2007-09-07",8.5437,8.7216,8.4004,8.7216,54800.0],["2007-09-10",8.771,8.7809,8.5536,8.5734,48600.0],["2007-09-11",8.5931,8.7167,8.4844,8.5783,23600.0],["2007-09-12",8.5487,8.6426,8.4993,8.5536,10700.0],["2007-09-13",8.4993,8.9687,8.4993,8.8946,36300.0],["2007-09-14",8.86,9.0922,8.6376,9.0428,32700.0],["2007-09-17",9.028,9.028,8.7957,8.8353,27000.0],["2007-09-18",8.8452,8.944,8.7661,8.8847,38500.0],["2007-09-19",8.8946,8.9193,8.8106,8.8847,32200.0],["2007-09-20",8.8155,8.8896,8.6524,8.8204,32800.0],["2007-09-21",8.8501,8.9292,8.6969,8.771,51300.0],["2007-09-24",8.776,8.9193,8.608,8.7859,17500.0],["2007-09-25",8.7019,8.8303,8.5635,8.5635,23300.0],["2007-09-26",8.6475,8.6475,8.5536,8.5586,19500.0],["2007-09-27",8.6426,8.6475,8.5536,8.6228,13400.0],["2007-09-28",8.608,8.6475,8.5734,8.5734,88100.0],["2007-10-01",8.6426,8.6475,8.5536,8.6426,30400.0],["2007-10-02",8.6426,8.7463,8.6426,8.6722,39700.0],["2007-10-03",8.6722,8.7859,8.6178,8.7562,16600.0],["2007-10-04",8.7562,8.7809,8.5635,8.6129,33900.0],["2007-10-05",8.6524,8.771,8.5833,8.7364,27600.0],["2007-10-08",8.7463,8.7463,8.608,8.7068,28000.0],["2007-10-09",8.6623,8.7167,8.4548,8.4894,41300.0],["2007-10-10",8.5091,8.5981,8.4498,8.5338,18200.0],["2007-10-11",8.4696,8.4745,8.4054,8.4498,10800.0],["2007-10-12",8.4696,8.4696,8.4054,8.4696,17500.0],["2007-10-15",8.4449,8.4498,8.1089,8.4251,33700.0],["2007-10-16",8.3658,8.5141,8.3658,8.4004,32600.0],["2007-10-17",8.44,8.4647,8.356,8.4054,34700.0],["2007-10-18",8.4498,8.4498,8.2967,8.3757,74000.0],["2007-10-19",8.2917,8.44,8.0348,8.0743,98000.0],["2007-10-22",8.0446,8.3856,7.9606,8.183,27100.0],["2007-10-23",8.2522,8.3658,8.1039,8.351,27100.0],["2007-10-24",8.2275,8.2275,8.0941,8.1484,54300.0],["2007-10-25",8.2077,8.351,8.0842,8.1089,64900.0],["2007-10-26",8.2028,8.2769,7.9112,8.2374,59500.0],["2007-10-29",8.2769,8.2769,8.1583,8.2127,32200.0],["2007-10-30",8.1978,8.2621,7.9063,7.9952,26000.0],["2007-10-31",8.0252,8.1053,7.8902,8.0102,37500.0],["2007-11-01",7.9802,8.3304,7.9802,8.2104,45300.0],["2007-11-02",8.2154,8.2154,7.8852,7.9352,29000.0],["2007-11-05",7.9352,8.0202,7.7801,7.7901,20100.0],["2007-11-06",7.8051,7.8051,7.4899,7.715,44000.0],["2007-11-07",7.64,7.7601,7.5499,7.68,30100.0],["2007-11-08",7.605,7.7851,7.5599,7.585,33700.0],["2007-11-09",7.5549,7.8251,7.3698,7.65,37400.0],["2007-11-12",7.2798,8.2104,7.2798,8.1203,29000.0],["2007-11-13",8.0653,8.1803,7.8051,8.1303,117500.0],["2007-11-14",8.3805,8.4455,8.2504,8.2704,51700.0],["2007-11-15",8.2754,8.2754,7.9802,8.1854,70700.0],["2007-11-16",8.2404,8.3905,8.0052,8.3004,61400.0],["2007-11-19",8.2704,8.2904,8.0253,8.0553,53900.0],["2007-11-20",8.0353,8.1904,8.0052,8.0703,34100.0],["2007-11-21",8.1553,8.2054,8.0553,8.1353,63200.0],["2007-11-23",8.1603,8.2304,8.1403,8.2004,17600.0],["2007-11-26",8.1353,8.2054,8.1153,8.1854,41400.0],["2007-11-27",8.0603,8.2454,8.0603,8.1553,24100.0],["2007-11-28",8.1353,8.2804,8.1353,8.2604,40600.0],["2007-11-29",8.2154,8.2604,8.1203,8.1603,43800.0],["2007-11-30",8.2204,8.3204,8.2054,8.2354,57800.0],["2007-12-03",8.1603,8.1954,8.1403,8.1503,27700.0],["2007-12-04",8.0903,8.1503,8.0403,8.0753,24200.0],["2007-12-05",8.0403,8.0553,7.9802,8.0453,17200.0],["2007-12-06",8.0753,8.2404,8.0202,8.2404,43000.0],["2007-12-07",8.2554,8.2704,8.0803,8.1804,26200.0],["2007-12-10",8.1603,8.3054,8.1153,8.2704,103700.0],["2007-12-11",8.2754,8.3204,8.1804,8.2554,39700.0],["2007-12-12",8.3304,8.3304,8.1053,8.1753,27000.0],["2007-12-13",8.1753,8.2054,8.0302,8.2054,10500.0],["2007-12-14",8.0603,8.2104,8.0603,8.1053,13800.0],["2007-12-17",7.9752,7.9902,7.3998,7.4799,84900.0],["2007-12-18",7.5249,7.69,7.3798,7.665,57600.0],["2007-12-19",7.605,7.7501,7.605,7.67,48400.0],["2007-12-20",7.705,7.7801,7.5599,7.7801,33100.0],["2007-12-21",7.8551,7.8651,7.5049,7.715,47300.0],["2007-12-24",7.7851,7.9502,7.61,7.7551,17000.0],["2007-12-26",7.705,7.9352,7.655,7.7551,21200.0],["2007-12-27",7.67,7.705,7.4499,7.635,45900.0],["2007-12-28",7.605,7.8651,7.575,7.705,37700.0],["2007-12-31",7.71,7.9802,7.5299,7.9102,52100.0],["2008-01-02",7.7951,7.8852,7.63,7.8852,72400.0],["2008-01-03",7.8802,8.1003,7.68,7.715,71000.0],["2008-01-04",7.5199,7.7601,7.5049,7.595,35200.0],["2008-01-07",7.72,7.7501,7.5499,7.615,37100.0],["2008-01-08",7.5099,7.62,7.3798,7.3798,27000.0],["2008-01-09",7.4449,7.585,7.2047,7.4649,38400.0],["2008-01-10",7.4549,7.63,7.1697,7.4899,43700.0],["2008-01-11",7.5049,7.8251,7.4098,7.4449,35300.0],["2008-01-14",7.4449,7.5099,7.1797,7.3398,57500.0],["2008-01-15",7.2547,7.4499,7.2447,7.3898,20500.0],["2008-01-16",7.625,7.7401,7.4349,7.5599,45800.0],["2008-01-17",7.6,7.625,7.3798,7.4148,18200.0],["2008-01-18",7.4699,7.5499,7.1647,7.4399,22300.0],["2008-01-22",7.1547,7.63,7.0296,7.4549,34700.0],["2008-01-23",7.3248,7.8701,7.3248,7.8001,31800.0],["2008-01-24",7.7701,7.9352,7.5549,7.7951,46600.0],["2008-01-25",7.9202,7.9502,7.7701,7.9202,38000.0],["2008-01-28",7.8501,8.1003,7.8501,8.0953,65600.0],["2008-01-29",8.0653,8.2854,8.0653,8.2104,28400.0],["2008-01-30",8.2357,8.4079,8.1141,8.1952,44800.0],["2008-01-31",8.2509,8.7067,8.1496,8.4839,35300.0],["2008-02-01",8.413,8.727,8.413,8.575,40000.0],["2008-02-04",8.6358,8.6358,8.1547,8.4028,23400.0],["2008-02-05",8.4079,8.6105,8.2863,8.3573,47300.0],["2008-02-06",8.3927,8.5295,8.3775,8.3927,5200.0],["2008-02-07",8.3978,8.5447,8.3117,8.5041,10100.0],["2008-02-08",8.3826,8.5852,8.3573,8.5447,48700.0],["2008-02-11",8.5396,8.5852,8.2863,8.3927,22500.0],["2008-02-12",8.3218,8.4079,8.3066,8.3319,33000.0],["2008-02-13",8.3826,8.4282,8.2965,8.337,33600.0],["2008-02-14",8.3876,8.4028,7.9065,8.0483,21800.0],["2008-02-15",8.0837,8.2306,8.0837,8.1091,150400.0],["2008-02-19",8.2306,8.2965,8.1243,8.2509,61000.0],["2008-02-20",8.2509,8.5143,8.1597,8.5143,15900.0],["2008-02-21",8.3522,8.494,7.9622,8.1395,40200.0],["2008-02-22",7.9926,8.4636,7.9774,8.1597,16400.0],["2008-02-25",8.1293,8.2712,8.0078,8.261,63000.0],["2008-02-26",8.2357,8.3218,8.0179,8.0534,37600.0],["2008-02-27",8.0483,8.2712,8.028,8.2408,47300.0],["2008-02-28",8.2408,8.2661,8.18,8.2306,30500.0],["2008-02-29",8.1293,8.2256,8.028,8.1749,9500.0],["2008-03-03",8.0837,8.1901,7.9774,8.1749,94600.0],["2008-03-04",8.1141,8.2205,8.0837,8.2205,20700.0],["2008-03-05",8.2306,8.3876,8.1091,8.2408,35000.0],["2008-03-06",8.104,8.1698,7.9926,8.0331,23500.0],["2008-03-07",8.028,8.1547,7.9622,8.1091,19000.0],["2008-03-10",8.2712,8.2712,7.9723,8.0382,18900.0],["2008-03-11",8.104,8.5041,8.0432,8.3826,31800.0],["2008-03-12",8.2357,8.2711,8.104,8.104,32900.0],["2008-03-13",8.1547,8.2306,8.0787,8.1699,15800.0],["2008-03-14",8.18,8.2256,8.0027,8.0635,22000.0],["2008-03-17",7.9824,8.2306,7.9014,8.1192,19800.0],["2008-03-18",8.0685,8.2813,8.0685,8.18,35800.0],["2008-03-19",8.261,8.4839,8.1952,8.4839,32800.0],["2008-03-20",8.4535,8.7321,8.4231,8.7321,52200.0],["2008-03-24",8.651,8.8739,8.6308,8.6308,68100.0],["2008-03-25",8.803,8.8891,8.6915,8.884,58300.0],["2008-03-26",8.7979,8.9144,8.4839,8.9144,29300.0],["2008-03-27",8.6409,8.8638,8.5599,8.7827,25000.0],["2008-03-28",8.7928,8.8131,8.1901,8.2711,38600.0],["2008-03-31",8.1445,9.0208,8.1445,8.8587,52900.0],["2008-04-01",8.7726,8.8587,8.5396,8.7017,34500.0],["2008-04-02",8.7675,8.9499,8.5244,8.6257,35500.0],["2008-04-03",8.494,8.8739,8.4839,8.7928,79200.0],["2008-04-04",8.9144,8.9144,8.3623,8.4839,30400.0],["2008-04-07",8.4383,8.4991,8.2661,8.3015,47100.0],["2008-04-08",8.3421,8.7219,8.1192,8.3623,39100.0],["2008-04-09",8.2509,8.9347,8.2509,8.6358,132500.0],["2008-04-10",8.5295,8.9397,8.5295,8.6966,38000.0],["2008-04-11",8.7321,8.7321,8.5548,8.6105,45200.0],["2008-04-14",8.6814,8.7371,8.5902,8.6865,44500.0],["2008-04-15",8.7371,8.9448,8.6358,8.8739,32500.0],["2008-04-16",8.8688,9.1474,8.7625,9.0309,51900.0],["2008-04-17",9.0258,9.3449,9.0005,9.1474,105800.0],["2008-04-18",9.1221,9.3348,8.9651,9.1677,57600.0],["2008-04-21",9.2082,9.3044,9.0967,9.2031,20600.0],["2008-04-22",9.2132,9.3652,9.0664,9.1677,32500.0],["2008-04-23",9.1271,9.3601,9.0866,9.2842,22700.0],["2008-04-24",9.3753,9.5982,8.8739,9.5627,110600.0],["2008-04-25",9.6235,9.6539,9.3247,9.583,85600.0],["2008-04-28",9.6235,9.7957,9.5577,9.664,117200.0],["2008-04-29",9.5729,9.6691,9.5171,9.5931,88200.0],["2008-04-30",9.7006,9.8184,9.5368,9.6392,79600.0],["2008-05-01",9.6699,10.0129,9.6494,9.9617,80500.0],["2008-05-02",9.9924,10.1101,9.9873,10.0334,69200.0],["2008-05-05",10.0487,10.2381,9.9463,10.2381,110300.0],["2008-05-06",10.2381,10.3047,10.1716,10.2074,79800.0],["2008-05-07",10.2125,10.3149,10.105,10.1562,66500.0],["2008-05-08",10.1613,10.2381,10.0948,10.1511,57000.0],["2008-05-09",10.018,10.0692,9.6597,9.7057,71900.0],["2008-05-12",9.7313,10.1869,9.6545,10.1101,68400.0],["2008-05-13",10.1409,10.2432,10.1306,10.1665,80800.0],["2008-05-14",10.3098,10.4173,10.192,10.2944,63300.0],["2008-05-15",10.3149,10.7807,10.3098,10.4173,99200.0],["2008-05-16",10.4634,10.8319,9.8132,9.9975,242300.0],["2008-05-19",10.0231,10.4531,9.8695,10.2381,75500.0],["2008-05-20",10.2381,10.2842,10.1613,10.2381,57500.0],["2008-05-21",10.2125,10.5862,10.0794,10.2023,98000.0],["2008-05-22",10.1409,10.3507,10.1409,10.233,96300.0],["2008-05-23",10.2535,10.4173,10.1255,10.1665,92000.0],["2008-05-27",10.146,10.6323,10.1101,10.6323,81400.0],["2008-05-28",10.6272,10.6937,10.146,10.3661,63600.0],["2008-05-29",10.3559,10.6118,10.32,10.5453,27200.0],["2008-05-30",10.5811,10.6476,10.448,10.5094,24700.0],["2008-06-02",10.489,10.489,9.9361,10.2791,23800.0],["2008-06-03",10.32,10.5555,10.2842,10.3917,26700.0],["2008-06-04",10.4019,10.7091,10.2791,10.489,46400.0],["2008-06-05",10.2228,10.5965,10.2228,10.5197,43200.0],["2008-06-06",10.4941,10.4941,10.018,10.2791,40800.0],["2008-06-09",10.3149,10.3661,10.0282,10.1665,22400.0],["2008-06-10",10.1409,10.6169,10.1255,10.361,36900.0],["2008-06-11",10.361,10.361,9.6289,9.8184,47500.0],["2008-06-12",9.8695,10.2381,9.7876,9.8951,33900.0],["2008-06-13",9.9924,10.2228,9.7672,9.8798,45600.0],["2008-06-16",9.8337,10.2842,9.7313,10.0692,34800.0],["2008-06-17",10.0538,10.0538,9.6904,9.716,59600.0],["2008-06-18",9.7313,9.7313,9.5573,9.5573,55600.0],["2008-06-19",9.588,9.7416,9.4447,9.7313,61400.0],["2008-06-20",9.7313,9.7313,9.4703,9.6801,30300.0],["2008-06-23",9.7467,9.8491,9.5163,9.6085,22300.0],["2008-06-24",9.6034,9.7723,9.4856,9.5163,49300.0],["2008-06-25",9.5317,10.0334,9.4805,9.6904,36200.0],["2008-06-26",9.5931,9.6853,9.4703,9.4856,31200.0],["2008-06-27",9.4703,9.7467,9.3525,9.4805,966200.0],["2008-06-30",9.4498,9.4856,9.2041,9.2399,72200.0],["2008-07-01",9.1478,9.6443,9.1273,9.4703,110700.0],["2008-07-02",9.4703,9.8849,9.4703,9.588,88700.0],["2008-07-03",9.5931,9.8388,9.5675,9.5778,35200.0],["2008-07-07",9.588,9.6392,8.9942,9.1785,82800.0],["2008-07-08",9.1785,10.1204,9.1068,10.1101,77000.0],["2008-07-09",10.105,10.105,9.4037,9.46,49700.0],["2008-07-10",9.4651,10.0282,9.4651,9.9515,58900.0],["2008-07-11",9.8695,10.1613,9.7467,10.1613,85200.0],["2008-07-14",10.2125,10.2228,9.6597,9.8388,64800.0],["2008-07-15",9.762,10.3661,9.5163,9.8235,72600.0],["2008-07-16",9.7774,10.2791,9.7774,10.2535,64700.0],["2008-07-17",10.3456,10.5811,9.9412,10.5094,77100.0],["2008-07-18",10.5606,10.6272,10.3559,10.3763,86600.0],["2008-07-21",10.4685,10.5145,10.2893,10.3559,73500.0],["2008-07-22",10.2842,10.8319,10.1716,10.8319,80000.0],["2008-07-23",10.7551,11.2722,10.6016,11.2568,79800.0],["2008-07-24",11.3336,11.3336,10.3815,10.5197,63400.0],["2008-07-25",10.3456,10.7142,9.8542,10.2381,102700.0],["2008-07-28",10.2432,10.8115,10.0999,10.2074,74900.0],["2008-07-29",10.192,10.2688,10.0692,10.1869,81400.0],["2008-07-30",10.2645,10.2645,9.1424,9.3079,147900.0],["2008-07-31",9.2096,9.5044,9.1165,9.3544,113800.0],["2008-08-01",9.3699,9.5147,9.0958,9.3182,73600.0],["2008-08-04",9.2768,9.5561,8.951,9.3854,85500.0],["2008-08-05",9.4837,9.6957,9.3079,9.5509,164700.0],["2008-08-06",9.4526,9.6233,9.3337,9.5302,41900.0],["2008-08-07",9.3958,9.7629,9.1631,9.2044,38200.0],["2008-08-08",9.2303,9.7267,9.2303,9.7008,34200.0],["2008-08-11",9.737,10.1766,9.5509,10.1197,42700.0],["2008-08-12",10.13,10.13,9.6905,9.9387,40600.0],["2008-08-13",9.8922,10.2128,9.6388,9.7267,69900.0],["2008-08-14",9.6957,9.7526,9.5302,9.5509,28800.0],["2008-08-15",9.7215,10.2955,9.7009,10.0473,93200.0],["2008-08-18",10.0318,10.2076,9.7888,9.7939,27200.0],["2008-08-19",9.7215,9.7888,9.3182,9.3285,52800.0],["2008-08-20",9.3492,9.5819,9.3079,9.3337,24500.0],["2008-08-21",9.2923,9.2923,9.101,9.1579,26200.0],["2008-08-22",9.2406,9.2458,9.0338,9.2148,23500.0],["2008-08-25",9.1941,9.1941,8.6873,8.889,80500.0],["2008-08-26",8.8683,9.0441,8.7701,9.0183,48900.0],["2008-08-27",9.0648,9.2096,8.9252,9.1837,25400.0],["2008-08-28",9.3027,9.463,8.9769,9.463,37500.0],["2008-08-29",9.4423,9.4785,9.1941,9.3337,29800.0],["2008-09-02",9.5612,9.8146,9.1579,9.8146,74500.0],["2008-09-03",9.8146,9.8818,9.7267,9.8508,32400.0],["2008-09-04",9.7422,9.8767,9.6129,9.7112,60200.0],["2008-09-05",9.644,10.0473,9.4733,9.9697,58000.0],["2008-09-08",10.099,10.3007,9.7526,10.2231,26200.0],["2008-09-09",10.2386,10.2386,9.7629,9.825,71300.0],["2008-09-10",10.0318,10.0318,9.7577,9.8508,19900.0],["2008-09-11",9.6905,9.9284,9.5767,9.9025,63800.0],["2008-09-12",9.7991,9.887,9.7732,9.8301,78300.0],["2008-09-15",9.7732,9.9491,9.313,9.313,47000.0],["2008-09-16",9.3544,10.1714,9.3544,10.1714,56400.0],["2008-09-17",9.9387,9.9387,9.1889,9.1941,42100.0],["2008-09-18",9.463,10.2697,8.858,10.2386,83800.0],["2008-09-19",11.3763,11.6348,10.0059,10.3421,159500.0],["2008-09-22",10.7557,11.8934,9.1114,9.2975,85100.0],["2008-09-23",10.0835,10.0835,9.1993,9.5405,26700.0],["2008-09-24",10.0577,10.0577,9.3544,9.6181,24900.0],["2008-09-25",9.5923,9.8715,9.3751,9.6543,15200.0],["2008-09-26",9.313,9.825,9.251,9.7577,15700.0],["2008-09-29",9.3182,9.7577,9.1837,9.1941,19500.0],["2008-09-30",9.2303,9.3802,9.1889,9.3699,21500.0],["2008-10-01",9.5302,10.0783,8.8993,9.3699,14600.0],["2008-10-02",9.7319,9.7319,9.0493,9.0752,15200.0],["2008-10-03",9.0803,9.3596,8.0771,8.2013,33600.0],["2008-10-06",8.0048,8.3822,7.7152,8.2633,54100.0],["2008-10-07",8.0565,8.6615,8.0461,8.2219,20400.0],["2008-10-08",7.9168,8.2736,7.8134,8.1547,57900.0],["2008-10-09",8.3616,8.3616,7.5394,7.5394,59300.0],["2008-10-10",7.2705,7.9892,6.3449,7.891,88200.0],["2008-10-13",8.2478,8.6098,8.103,8.6098,51700.0],["2008-10-14",8.7907,8.8631,8.103,8.4857,51900.0],["2008-10-15",8.2012,8.6615,8.0927,8.2736,91500.0],["2008-10-16",8.3564,8.8425,7.7979,8.8425,48300.0],["2008-10-17",8.3719,8.7856,8.134,8.2323,53200.0],["2008-10-20",8.3719,8.3771,8.0823,8.2685,38300.0],["2008-10-21",8.0668,8.6356,7.8703,8.4391,44200.0],["2008-10-22",8.2064,8.3616,7.9841,8.0151,22700.0],["2008-10-23",7.9168,8.3047,7.7876,7.8393,43600.0],["2008-10-24",7.7565,7.7617,7.0274,7.2291,68200.0],["2008-10-27",7.1412,7.2808,6.8671,6.8671,55000.0],["2008-10-28",7.1102,7.2394,6.7275,7.1981,60600.0],["2008-10-29",7.2925,7.6178,7.0774,7.3082,32300.0],["2008-10-30",7.5811,8.2631,7.4342,8.1949,97800.0],["2008-10-31",8.1424,8.7143,8.1424,8.7038,43900.0],["2008-11-03",8.6251,8.7143,8.5254,8.5831,32500.0],["2008-11-04",8.8297,8.8402,8.4362,8.814,30000.0],["2008-11-05",8.6566,8.8717,8.3943,8.6041,56100.0],["2008-11-06",8.473,8.4887,8.0008,8.09,33300.0],["2008-11-07",8.1739,8.347,7.6073,7.7122,69100.0],["2008-11-10",7.8276,7.8434,7.4499,7.5811,69000.0],["2008-11-11",7.5706,7.8067,7.3974,7.4709,55500.0],["2008-11-12",7.3974,7.4604,7.1089,7.24,84100.0],["2008-11-13",7.3345,7.9431,6.9095,7.8224,53600.0],["2008-11-14",7.6965,8.0952,7.3764,7.5024,58600.0],["2008-11-17",7.4394,8.0113,7.345,7.3817,47000.0],["2008-11-18",7.8067,7.8381,6.9777,7.4551,54600.0],["2008-11-19",7.3607,7.7542,6.9095,6.9515,49700.0],["2008-11-20",6.8728,7.3135,6.5895,6.7154,40500.0],["2008-11-21",6.9043,7.303,6.6157,7.2663,109600.0],["2008-11-24",7.2768,7.7175,7.2768,7.4551,60600.0],["2008-11-25",7.4866,7.5811,7.2033,7.5391,40100.0],["2008-11-26",7.3397,7.9063,7.2296,7.9063,48700.0],["2008-11-28",7.8486,7.9116,7.6178,7.8224,10700.0],["2008-12-01",7.6073,7.6073,6.558,6.5737,59100.0],["2008-12-02",6.7311,6.8046,6.3901,6.7941,71000.0],["2008-12-03",6.5947,7.7594,6.4531,7.7227,105400.0],["2008-12-04",7.602,8.0742,7.3817,7.7804,65300.0],["2008-12-05",7.6493,8.1477,7.3555,8.1267,20100.0],["2008-12-08",8.3208,8.5936,8.0795,8.5516,32200.0],["2008-12-09",8.452,8.6828,7.7437,7.7752,80600.0],["2008-12-10",7.8381,8.1844,7.7227,7.9483,28800.0],["2008-12-11",7.8329,8.0113,7.5968,7.5968,28500.0],["2008-12-12",7.4132,7.8067,7.2191,7.8067,39100.0],["2008-12-15",7.8171,7.8696,7.3869,7.4342,42900.0],["2008-12-16",7.5443,7.9588,7.3555,7.9536,37900.0],["2008-12-17",7.7962,7.9745,7.728,7.8591,27200.0],["2008-12-18",7.8958,8.3733,7.4342,8.2106,52800.0],["2008-12-19",8.5097,9.3124,8.2683,8.4362,123000.0],["2008-12-22",8.5044,9.0553,8.1792,8.4992,34800.0],["2008-12-23",8.5779,8.709,8.2841,8.3943,15100.0],["2008-12-24",8.3943,8.3943,8.3051,8.368,7200.0],["2008-12-26",8.3943,8.3943,8.1319,8.3733,3800.0],["2008-12-29",8.3733,8.3733,7.6073,7.9063,20900.0],["2008-12-30",7.9693,8.2054,7.7017,8.2054,20200.0],["2008-12-31",8.2264,8.709,7.8591,8.709,38900.0],["2009-01-02",8.8245,8.8769,8.4362,8.8769,23300.0],["2009-01-05",8.8507,8.8507,8.3313,8.431,21900.0],["2009-01-06",8.5149,8.8822,8.389,8.5464,24200.0],["2009-01-07",8.4729,8.5202,8.1529,8.2264,13500.0],["2009-01-08",7.9955,8.4467,7.9693,8.389,18700.0],["2009-01-09",8.4047,8.4047,7.8906,7.9326,19700.0],["2009-01-12",7.9063,8.2316,7.8486,8.1109,29500.0],["2009-01-13",8.048,8.3051,7.9693,8.2893,12100.0],["2009-01-14",8.1057,8.2578,7.9011,7.9011,23200.0],["2009-01-15",7.9168,8.0165,7.7489,7.8539,39400.0],["2009-01-16",7.9273,7.9273,7.5916,7.7804,13100.0],["2009-01-20",7.6335,7.6335,6.9095,6.9095,30600.0],["2009-01-21",6.9725,7.5233,6.8203,7.4866,28200.0],["2009-01-22",7.3502,7.3502,6.7311,6.8203,35700.0],["2009-01-23",6.6262,6.7416,6.4059,6.6892,68300.0],["2009-01-26",6.621,6.7731,6.5108,6.621,22500.0],["2009-01-27",6.6157,7.0722,6.4111,6.9148,53300.0],["2009-01-28",7.309,7.4528,7.0852,7.4528,20600.0],["2009-01-29",7.3623,7.3623,6.9734,6.9734,8100.0],["2009-01-30",6.8455,7.0266,6.7922,6.8295,20400.0],["2009-02-02",6.7603,6.9893,6.5472,6.9787,36600.0],["2009-02-03",7.0,7.1865,6.6857,6.9627,9700.0],["2009-02-04",6.9467,7.0213,6.5419,6.5951,18000.0],["2009-02-05",6.5685,7.0639,6.5259,6.9947,79500.0],["2009-02-06",6.968,7.1598,6.7603,7.1012,72000.0],["2009-02-09",7.0373,7.2504,6.8402,7.2504,52700.0],["2009-02-10",7.1705,7.4155,6.675,6.9148,22500.0],["2009-02-11",7.0107,7.0799,6.8242,6.9947,14800.0],["2009-02-12",6.8615,7.4049,6.5259,6.7869,25100.0],["2009-02-13",6.8935,6.9574,6.4513,6.9361,88300.0],["2009-02-17",6.6964,6.8721,6.4353,6.5472,16800.0],["2009-02-18",6.5472,6.5898,6.43,6.5419,117000.0],["2009-02-19",6.6005,6.6005,5.8493,5.8493,53900.0],["2009-02-20",5.8227,5.8546,5.4125,5.4498,90700.0],["2009-02-23",5.4817,5.6895,5.2367,5.2527,34800.0],["2009-02-24",5.3113,5.4498,5.1781,5.3059,53900.0],["2009-02-25",5.29,5.3006,5.0662,5.242,52800.0],["2009-02-26",5.3006,5.3805,5.1088,5.1195,59900.0],["2009-02-27",5.0662,5.274,4.9703,5.0502,36200.0],["2009-03-02",4.9863,5.0875,4.6827,4.6827,25100.0],["2009-03-03",4.8371,5.1088,4.5655,4.6081,37000.0],["2009-03-04",4.6773,4.7785,4.5282,4.6613,21300.0],["2009-03-05",4.5654,4.64,4.2725,4.2725,30800.0],["2009-03-06",4.3204,4.4269,4.086,4.1286,22200.0],["2009-03-09",4.0753,4.1659,3.7983,3.8836,40300.0],["2009-03-10",3.9901,4.2352,3.8676,4.0647,54600.0],["2009-03-11",4.102,4.5495,4.102,4.4003,88300.0],["2009-03-12",4.363,5.21,4.3364,5.0822,53000.0],["2009-03-13",5.0129,5.3006,4.917,4.9597,23300.0],["2009-03-16",5.0236,5.226,4.9277,5.0449,24800.0],["2009-03-17",5.0662,5.3912,4.917,5.3752,43200.0],["2009-03-18",5.3645,5.9239,5.3645,5.9186,22900.0],["2009-03-19",5.9932,6.0624,5.5457,5.7161,18400.0],["2009-03-20",5.7428,5.7428,5.258,5.258,47200.0],["2009-03-23",5.4072,6.2968,5.4072,6.2968,26700.0],["2009-03-24",6.1743,6.1849,5.4444,5.4444,24000.0],["2009-03-25",5.519,5.8174,5.4551,5.7534,17500.0],["2009-03-26",5.9079,6.2595,5.4498,6.2595,31700.0],["2009-03-27",6.1263,6.2329,5.242,5.242,59100.0],["2009-03-30",5.1994,5.2953,4.8957,4.997,35300.0],["2009-03-31",5.0769,5.5563,5.0769,5.4444,25700.0],["2009-04-01",5.3592,5.7641,5.1514,5.6202,38300.0],["2009-04-02",5.7694,6.0518,5.7694,6.0145,42400.0],["2009-04-03",6.0145,6.2915,5.8333,6.2915,35300.0],["2009-04-06",6.1903,6.1903,5.7161,5.9559,30000.0],["2009-04-07",5.7534,6.0518,5.7534,5.7641,49200.0],["2009-04-08",5.796,6.0251,5.5403,5.9239,17600.0],["2009-04-09",6.0358,6.5472,6.0091,6.5259,34900.0],["2009-04-13",6.4673,6.6857,6.382,6.5205,17400.0],["2009-04-14",6.398,6.398,5.8014,5.9452,45100.0],["2009-04-15",5.9932,6.2915,5.9665,6.121,17200.0],["2009-04-16",6.2009,6.5791,6.0411,6.5312,18400.0],["2009-04-17",6.5525,6.6857,6.2276,6.6591,14700.0],["2009-04-20",6.4779,6.5419,5.7002,5.8174,20800.0],["2009-04-21",5.812,6.0784,5.7002,6.0251,14900.0],["2009-04-22",5.9132,6.2595,5.8174,5.9772,20100.0],["2009-04-23",5.9772,6.2222,5.6256,5.7108,16400.0],["2009-04-24",5.7854,6.8935,5.7854,6.739,42800.0],["2009-04-27",6.6218,6.7869,6.0784,6.2702,51800.0],["2009-04-28",6.2435,6.4566,6.089,6.3714,19400.0],["2009-04-29",6.5177,6.6748,6.3335,6.6694,21200.0],["2009-04-30",6.7452,7.0269,6.4472,6.5827,26700.0],["2009-05-01",6.561,6.5827,6.4039,6.5177,23300.0],["2009-05-04",6.5827,6.7235,6.4147,6.7235,17300.0],["2009-05-05",6.6639,6.7344,6.5664,6.5718,19600.0],["2009-05-06",6.6369,6.6531,6.3876,6.5556,22000.0],["2009-05-07",6.6098,6.7723,6.3389,6.4527,37200.0],["2009-05-08",6.5718,7.2112,6.5502,7.2112,40200.0],["2009-05-11",7.0432,7.2274,6.8644,7.0269,16800.0],["2009-05-12",7.092,7.1082,6.8915,6.9078,20800.0],["2009-05-13",6.8807,7.0865,6.4147,6.4581,31000.0],["2009-05-14",6.5122,6.6098,6.2305,6.5285,25400.0],["2009-05-15",6.6477,6.6965,6.2576,6.5989,48600.0],["2009-05-18",6.6965,7.2545,6.6152,7.1949,47500.0],["2009-05-19",7.3141,7.352,6.9944,7.0432,24400.0],["2009-05-20",7.0865,7.3629,6.9836,7.0865,21400.0],["2009-05-21",6.9565,7.1895,6.9186,7.054,24300.0],["2009-05-22",7.2274,7.2816,7.0432,7.0432,8000.0],["2009-05-26",6.9836,7.7204,6.9619,7.7096,53400.0],["2009-05-27",7.585,7.585,6.8265,6.8265,49900.0],["2009-05-28",6.6152,6.8698,6.5231,6.6802,46600.0],["2009-05-29",6.7235,6.859,6.5881,6.7994,29700.0],["2009-06-01",6.9348,7.1732,6.8644,7.1461,38500.0],["2009-06-02",7.1245,7.1245,6.8698,6.9728,24000.0],["2009-06-03",6.8807,7.1624,6.6098,6.6965,31800.0],["2009-06-04",6.7615,6.8482,6.6423,6.8265,17900.0],["2009-06-05",6.9186,7.0107,6.7344,6.7886,14700.0],["2009-06-08",6.4472,6.7561,6.2684,6.6206,33600.0],["2009-06-09",6.6694,6.6694,6.5123,6.5448,14000.0],["2009-06-10",6.7235,6.7235,6.328,6.366,25900.0],["2009-06-11",6.3876,6.7344,6.3551,6.5231,15900.0],["2009-06-12",6.4797,6.5448,6.2739,6.5393,12500.0],["2009-06-15",6.431,6.5285,6.2305,6.2955,13500.0],["2009-06-16",6.3876,6.3876,6.1438,6.2684,14800.0],["2009-06-17",6.2901,6.4743,6.2034,6.4527,10700.0],["2009-06-18",6.4093,6.6044,6.3172,6.5231,14200.0],["2009-06-19",6.6531,6.6531,6.133,6.2793,39500.0],["2009-06-22",6.1113,6.1601,5.8675,5.8946,20800.0],["2009-06-23",5.9596,6.2251,5.7483,5.9542,14600.0],["2009-06-24",6.0355,6.0788,5.8134,5.9596,25400.0],["2009-06-25",5.9759,6.0788,5.7104,5.7754,27700.0],["2009-06-26",5.7267,7.0107,5.7267,7.0107,261900.0],["2009-06-29",6.6369,6.6477,6.2955,6.5122,89900.0],["2009-06-30",6.5393,6.5935,6.301,6.4852,38500.0],["2009-07-01",6.5231,6.6098,6.3389,6.4797,32800.0],["2009-07-02",6.3172,6.7398,6.1222,6.263,25400.0],["2009-07-06",6.2522,6.6694,6.1818,6.561,23200.0],["2009-07-07",6.5827,6.6098,6.1926,6.2034,34400.0],["2009-07-08",6.2576,6.3768,6.003,6.1438,26200.0],["2009-07-09",6.1763,6.2197,5.9,6.0517,12400.0],["2009-07-10",6.068,6.4364,5.8838,5.9488,13600.0],["2009-07-13",5.9488,6.2305,5.8296,6.2197,33000.0],["2009-07-14",6.2359,6.2359,5.9813,6.0138,14700.0],["2009-07-15",6.1926,6.2251,5.9813,6.1763,41200.0],["2009-07-16",6.1167,6.328,5.9976,6.1276,42800.0],["2009-07-17",6.1438,6.2468,6.0897,6.1872,12800.0],["2009-07-20",6.2468,6.3064,6.0951,6.2739,14900.0],["2009-07-21",6.3443,6.3497,6.1438,6.2088,13600.0],["2009-07-22",6.1547,6.3497,6.1005,6.2305,6700.0],["2009-07-23",6.2089,6.6369,6.1222,6.2305,50900.0],["2009-07-24",6.1655,6.4418,6.1655,6.2955,28800.0],["2009-07-27",6.2251,6.3606,6.1763,6.3064,37600.0],["2009-07-28",6.2739,6.4689,6.1926,6.4689,20400.0],["2009-07-29",6.4201,6.4797,6.3118,6.366,22700.0],["2009-07-30",6.5313,6.8786,6.2888,6.851,29300.0],["2009-07-31",6.7959,6.8896,6.6416,6.7077,21900.0],["2009-08-03",6.8014,6.9557,6.5203,6.8896,35800.0],["2009-08-04",6.8069,6.9006,6.6967,6.8289,11200.0],["2009-08-05",6.8124,6.851,6.7518,6.8234,22900.0],["2009-08-06",6.8786,6.9557,6.7904,6.873,41000.0],["2009-08-07",7.0108,7.0219,6.8345,6.9337,29000.0],["2009-08-10",6.8565,6.9226,6.7518,6.8841,18100.0],["2009-08-11",6.862,7.0219,6.6856,6.9612,25900.0],["2009-08-12",6.9943,7.4407,6.8234,7.2754,65000.0],["2009-08-13",7.303,7.303,6.9612,7.2754,36500.0],["2009-08-14",7.2864,7.4407,7.0274,7.0439,62500.0],["2009-08-17",7.0604,7.1817,6.9998,7.1045,41900.0],["2009-08-18",7.1652,7.3085,7.066,7.2699,38400.0],["2009-08-19",7.1762,7.4132,7.1541,7.4132,26600.0],["2009-08-20",7.3526,7.4463,7.336,7.4407,13100.0],["2009-08-21",7.551,7.6612,7.4573,7.5785,36000.0],["2009-08-24",7.5785,7.6061,7.303,7.5069,21300.0],["2009-08-25",7.573,7.573,7.3195,7.4187,15600.0],["2009-08-26",7.4187,7.6888,7.3526,7.6226,22700.0],["2009-08-27",7.6006,7.6116,7.3305,7.6116,10800.0],["2009-08-28",7.6667,7.6667,7.336,7.3911,23800.0],["2009-08-31",7.3305,7.3801,7.1376,7.1652,36200.0],["2009-09-01",7.1156,7.3526,6.8179,6.851,32700.0],["2009-09-02",6.8455,6.9723,6.7518,6.7683,14500.0],["2009-09-03",6.7793,7.0163,6.7793,6.862,10000.0],["2009-09-04",7.0604,7.0604,6.7738,6.7959,8100.0],["2009-09-08",6.8455,6.9833,6.7793,6.9116,19300.0],["2009-09-09",6.9282,7.0659,6.84,6.9723,14600.0],["2009-09-10",6.9447,7.1596,6.873,7.11,21600.0],["2009-09-11",7.099,7.1376,6.9061,6.9943,18400.0],["2009-09-14",7.0549,7.0715,6.9006,7.0384,27500.0],["2009-09-15",6.9998,7.0825,6.8786,7.0604,23300.0],["2009-09-16",6.9778,7.1982,6.862,7.1872,15200.0],["2009-09-17",7.1927,7.1927,7.0494,7.0715,12900.0],["2009-09-18",7.1266,7.1652,6.9833,6.9833,48300.0],["2009-09-21",6.9226,7.088,6.9226,6.9723,13900.0],["2009-09-22",7.0384,7.1156,6.9337,7.0825,16800.0],["2009-09-23",7.077,7.1321,6.9888,7.0108,11300.0],["2009-09-24",7.0659,7.1431,6.9282,7.0384,14100.0],["2009-09-25",6.9943,6.9943,6.862,6.9723,14900.0],["2009-09-28",7.11,7.1211,6.9943,7.0659,11300.0],["2009-09-29",7.0935,7.0935,6.7738,6.8345,32300.0],["2009-09-30",6.9667,6.9667,6.1565,6.3935,72500.0],["2009-10-01",6.4211,6.5864,6.3384,6.3549,29700.0],["2009-10-02",6.3384,6.4321,6.1014,6.1069,26400.0],["2009-10-05",6.162,6.4046,6.162,6.3605,21000.0],["2009-10-06",6.4652,6.7022,6.3605,6.7022,30400.0],["2009-10-07",6.6801,6.7022,6.5038,6.6691,101900.0],["2009-10-08",6.614,6.7242,6.5699,6.5699,36800.0],["2009-10-09",6.5589,6.8896,6.5589,6.851,46100.0],["2009-10-12",6.8896,6.8896,6.7352,6.7738,26700.0],["2009-10-13",6.7628,6.8069,6.636,6.7573,16400.0],["2009-10-14",6.8345,6.8455,6.7077,6.8455,17700.0],["2009-10-15",6.8014,6.8896,6.7628,6.8234,24500.0],["2009-10-16",6.7793,6.8455,6.7628,6.7628,18600.0],["2009-10-19",6.8124,6.8124,6.6801,6.7738,31100.0],["2009-10-20",6.8014,6.8014,6.6305,6.7132,25200.0],["2009-10-21",6.6801,6.8014,6.5644,6.5975,43300.0],["2009-10-22",6.7022,6.7849,6.5313,6.7242,43800.0],["2009-10-23",6.7297,6.8069,6.5258,6.6471,23500.0],["2009-10-26",6.614,6.614,5.9361,5.9802,105800.0],["2009-10-27",5.9802,6.0353,5.5998,5.6439,101700.0],["2009-10-28",5.6495,5.8093,5.3132,5.3188,137800.0],["2009-10-29",5.3413,5.3976,5.2906,5.3807,1007600.0],["2009-10-30",5.3469,5.5439,5.3131,5.3469,233100.0],["2009-11-02",5.3188,5.4651,5.3188,5.4201,196300.0],["2009-11-03",5.375,5.4595,5.3188,5.4201,120100.0],["2009-11-04",5.4595,5.5101,5.3188,5.3525,60400.0],["2009-11-05",5.3976,5.4313,5.3413,5.4201,141700.0],["2009-11-06",5.4201,5.4707,5.3863,5.4538,81100.0],["2009-11-09",5.4876,5.4876,5.3188,5.3976,89300.0],["2009-11-10",5.3413,5.3975,5.2737,5.2906,164900.0],["2009-11-11",5.3975,5.482,5.3244,5.482,142900.0],["2009-11-12",5.4538,5.7352,5.4538,5.5157,130400.0],["2009-11-13",5.5777,5.7409,5.4876,5.6339,101100.0],["2009-11-16",5.7071,5.8816,5.7071,5.8534,75100.0],["2009-11-17",5.8366,5.9435,5.7015,5.7972,86600.0],["2009-11-18",5.8084,5.8591,5.6058,5.8422,37200.0],["2009-11-19",5.8084,5.9097,5.7015,5.8872,55900.0],["2009-11-20",5.8197,5.921,5.7352,5.8816,58000.0],["2009-11-23",5.9604,6.118,5.9491,6.0054,42300.0],["2009-11-24",6.011,6.1855,5.9379,6.1123,105300.0],["2009-11-25",6.0898,6.0898,5.7803,5.8253,38600.0],["2009-11-27",5.6339,5.7409,5.6339,5.7409,29200.0],["2009-11-30",5.7465,5.7634,5.6339,5.7015,54800.0],["2009-12-01",5.7746,5.8534,5.6283,5.8028,117600.0],["2009-12-02",5.8253,5.966,5.7803,5.8647,70000.0],["2009-12-03",5.8647,5.8928,5.7409,5.7521,60100.0],["2009-12-04",5.8534,5.9154,5.7521,5.8816,73400.0],["2009-12-07",5.9266,5.9941,5.8084,5.8309,76300.0],["2009-12-08",5.8309,5.8872,5.7521,5.7521,96100.0],["2009-12-09",5.769,6.0054,5.7409,5.7972,70700.0],["2009-12-10",5.8197,5.8422,5.7409,5.7746,77800.0],["2009-12-11",5.8309,5.9266,5.7803,5.814,52100.0],["2009-12-14",5.8872,5.8872,5.7915,5.8253,84900.0],["2009-12-15",5.8253,5.8703,5.7296,5.8197,177400.0],["2009-12-16",5.876,5.9604,5.5495,5.6283,139800.0],["2009-12-17",5.6002,6.0448,5.5833,6.0335,314600.0],["2009-12-18",6.1123,6.315,6.0223,6.0223,532600.0],["2009-12-21",6.0842,6.4726,6.0842,6.3037,201700.0],["2009-12-22",6.2981,6.3318,6.1349,6.2699,204900.0],["2009-12-23",6.3093,6.4106,6.208,6.2699,104900.0],["2009-12-24",6.2643,6.2981,6.2137,6.2531,28400.0],["2009-12-28",6.2531,6.2756,6.1855,6.2643,49800.0],["2009-12-29",6.2981,6.3206,6.1067,6.2643,73200.0],["2009-12-30",6.2249,6.3093,6.1911,6.3037,56800.0],["2009-12-31",6.2812,6.4444,6.2418,6.3544,74700.0],["2010-01-04",6.45,6.4726,6.3769,6.4557,89200.0],["2010-01-05",6.4444,6.4444,6.3881,6.3994,67200.0],["2010-01-06",6.405,6.45,6.2474,6.2643,47200.0],["2010-01-07",6.3262,6.3769,6.2362,6.3318,80700.0],["2010-01-08",6.3318,6.3487,6.2868,6.3318,25000.0],["2010-01-11",6.3881,6.3881,6.2868,6.3206,51100.0],["2010-01-12",6.3037,6.36,6.0786,6.1405,92300.0],["2010-01-13",6.1911,6.2305,6.0673,6.1911,107900.0],["2010-01-14",6.1911,6.2868,6.1349,6.2868,64400.0],["2010-01-15",6.3093,6.3206,6.1574,6.1574,59400.0],["2010-01-19",6.1911,6.2137,6.163,6.1911,74300.0],["2010-01-20",6.1743,6.208,6.0279,6.0842,107700.0],["2010-01-21",6.1123,6.1349,5.9773,6.011,51800.0],["2010-01-22",5.8534,6.2024,5.7972,6.0335,240800.0],["2010-01-25",6.118,6.118,5.9379,5.9435,59400.0],["2010-01-26",5.9154,6.0279,5.8478,5.8816,113400.0],["2010-01-27",5.8816,5.9322,5.8534,5.921,128100.0],["2010-01-28",5.9608,6.0178,5.7787,5.9494,175100.0],["2010-01-29",5.995,5.995,5.8982,5.8982,138400.0],["2010-02-01",5.9153,5.9153,5.6534,5.7559,151300.0],["2010-02-02",5.7331,5.8014,5.6705,5.6762,142200.0],["2010-02-03",5.6534,5.7502,5.6534,5.6989,89900.0],["2010-02-04",5.7331,5.7331,5.5509,5.6022,90800.0],["2010-02-05",5.5851,5.8014,5.5737,5.7787,82000.0],["2010-02-08",5.7559,5.7559,5.6135,5.6534,58400.0],["2010-02-09",5.7445,5.7445,5.568,5.6762,66700.0],["2010-02-10",5.6477,5.7274,5.6079,5.6534,52700.0],["2010-02-11",5.6477,5.773,5.6135,5.7559,134400.0],["2010-02-12",5.7046,5.7957,5.6135,5.716,80400.0],["2010-02-16",5.7673,5.8128,5.6705,5.7046,74900.0],["2010-02-17",5.7046,5.7217,5.6591,5.6933,131500.0],["2010-02-18",5.6933,5.7103,5.6591,5.6933,86500.0],["2010-02-19",5.6876,5.6989,5.6705,5.6933,76700.0],["2010-02-22",5.7217,5.7217,5.642,5.6534,74900.0],["2010-02-23",5.6363,5.8868,5.6363,5.8754,369500.0],["2010-02-24",5.8697,5.9665,5.7786,5.9096,58700.0],["2010-02-25",5.8299,5.8584,5.7046,5.8584,38400.0],["2010-02-26",5.7274,5.8584,5.7274,5.8185,42000.0],["2010-03-01",5.864,5.9608,5.8413,5.9438,78800.0],["2010-03-02",5.9779,6.2967,5.9608,6.274,128700.0],["2010-03-03",6.291,6.348,6.1658,6.2683,182900.0],["2010-03-04",6.274,6.3138,6.2056,6.291,30200.0],["2010-03-05",6.3195,6.4732,6.2113,6.4732,60500.0],["2010-03-08",6.4391,6.4505,6.3195,6.4391,52300.0],["2010-03-09",6.4106,6.5074,6.3651,6.4789,33500.0],["2010-03-10",6.4618,6.5472,6.3594,6.5188,48900.0],["2010-03-11",6.4732,6.5472,6.3195,6.5359,44200.0],["2010-03-12",6.5359,6.5643,6.3992,6.5188,43400.0],["2010-03-15",6.4732,6.5985,6.3366,6.4391,43100.0],["2010-03-16",6.4505,6.4505,6.3878,6.4334,18500.0],["2010-03-17",6.4277,6.718,6.4277,6.5529,72000.0],["2010-03-18",6.5529,6.5529,6.4334,6.4675,22700.0],["2010-03-19",6.5131,6.718,6.4391,6.5586,99000.0],["2010-03-22",6.5074,6.5985,6.4334,6.5871,19300.0],["2010-03-23",6.57,6.6156,6.4903,6.5928,24400.0],["2010-03-24",6.5529,6.6156,6.496,6.5359,31500.0],["2010-03-25",6.5757,6.5871,6.4618,6.4732,25400.0],["2010-03-26",6.4846,6.5757,6.4049,6.4505,30600.0],["2010-03-29",6.4561,6.5074,6.3081,6.3537,42600.0],["2010-03-30",6.348,6.4505,6.2797,6.4106,30100.0],["2010-03-31",6.3764,6.5131,6.3764,6.4675,55600.0],["2010-04-01",6.5017,6.5302,6.4049,6.5245,28800.0],["2010-04-05",6.5472,6.7066,6.4846,6.7066,39700.0],["2010-04-06",6.6497,6.718,6.57,6.6782,26000.0],["2010-04-07",6.6497,6.701,6.6099,6.6611,25700.0],["2010-04-08",6.6213,6.7921,6.6099,6.7636,39500.0],["2010-04-09",6.7693,6.8034,6.6099,6.6213,44500.0],["2010-04-12",6.6554,6.8774,6.6554,6.7408,71300.0],["2010-04-13",6.7579,6.8661,6.6554,6.8547,75300.0],["2010-04-14",6.8831,7.3671,6.8718,7.3044,58000.0],["2010-04-15",7.2874,7.3671,7.2646,7.3044,69600.0],["2010-04-16",7.2987,7.2987,7.1849,7.2134,54200.0],["2010-04-19",7.1792,7.276,7.1166,7.2247,28300.0],["2010-04-20",7.1792,7.2532,7.1223,7.2532,17400.0],["2010-04-21",7.2304,7.2304,7.1507,7.219,33000.0],["2010-04-22",7.1336,7.219,7.0027,7.1849,29800.0],["2010-04-23",7.1849,7.2475,7.0312,7.219,54000.0],["2010-04-26",7.1906,7.3443,7.1906,7.2532,34500.0],["2010-04-27",7.2361,7.3955,7.219,7.2247,86400.0],["2010-04-28",7.2589,7.3671,7.2589,7.3557,23800.0],["2010-04-29",7.3557,7.4534,7.3269,7.4246,49800.0],["2010-04-30",7.4074,7.4476,7.3902,7.3902,39200.0],["2010-05-03",7.3614,7.5453,7.2005,7.4419,53800.0],["2010-05-04",7.3499,7.3614,7.304,7.3557,37800.0],["2010-05-05",7.3557,7.4074,7.3384,7.3672,48400.0],["2010-05-06",7.3557,7.689,7.2695,7.3442,97900.0],["2010-05-07",7.3442,7.3499,7.235,7.2752,80100.0],["2010-05-10",7.4131,7.5223,7.3902,7.5166,45700.0],["2010-05-11",7.4361,7.5281,7.4189,7.4189,64700.0],["2010-05-12",7.4649,7.5281,7.4476,7.5166,57300.0],["2010-05-13",7.4706,7.7924,7.4706,7.6947,56400.0],["2010-05-14",7.6603,7.7005,7.5051,7.6085,64700.0],["2010-05-17",7.6315,7.7005,7.4936,7.5913,45400.0],["2010-05-18",7.6832,7.735,7.4246,7.4304,49900.0],["2010-05-19",7.4246,7.5281,7.4189,7.4304,42400.0],["2010-05-20",7.3557,7.3959,7.2005,7.2178,87500.0],["2010-05-21",7.166,7.235,7.1086,7.1775,75300.0],["2010-05-24",7.0511,7.189,6.9649,6.9822,34200.0],["2010-05-25",6.8442,7.0971,6.7063,7.0454,77400.0],["2010-05-26",7.1086,7.1833,6.9994,7.0281,24700.0],["2010-05-27",7.1545,7.1833,7.0626,7.1775,49700.0],["2010-05-28",7.0511,7.1431,6.9419,7.0281,49400.0],["2010-06-01",6.9592,7.0166,6.8902,6.9017,33600.0],["2010-06-02",6.9017,7.1833,6.8787,7.1833,64000.0],["2010-06-03",7.1373,7.2408,7.0281,7.212,44500.0],["2010-06-04",7.1143,7.1143,6.7293,6.7523,67400.0],["2010-06-07",6.7983,7.2178,6.7983,7.0051,68400.0],["2010-06-08",7.0166,7.0166,6.7925,6.9994,50000.0],["2010-06-09",7.0684,7.0684,6.8902,6.9936,42200.0],["2010-06-10",7.1028,7.1316,6.9247,7.0684,79200.0],["2010-06-11",7.0109,7.1431,6.8672,7.1201,43500.0],["2010-06-14",7.1833,7.1833,7.0166,7.0454,53700.0],["2010-06-15",7.0856,7.0971,6.9592,7.0913,54200.0],["2010-06-16",7.0339,7.1833,6.9764,7.0741,34600.0],["2010-06-17",7.1201,7.1201,6.9936,7.0856,9600.0],["2010-06-18",7.1258,7.1258,7.0051,7.0109,65200.0],["2010-06-21",7.1086,7.1833,7.0741,7.1316,51800.0],["2010-06-22",7.1718,7.4304,7.0396,7.0569,36100.0],["2010-06-23",7.0396,7.1201,7.0224,7.0626,22600.0],["2010-06-24",7.0051,7.0454,6.8155,6.8787,33600.0],["2010-06-25",6.8845,7.4534,6.7983,7.4361,546100.0],["2010-06-28",7.3212,7.3212,7.1316,7.166,42000.0],["2010-06-29",6.9994,6.9994,6.8155,6.9074,82900.0],["2010-06-30",6.8902,6.9534,6.873,6.9362,61500.0],["2010-07-01",6.9132,7.0684,6.804,6.9247,52400.0],["2010-07-02",6.9822,7.0224,6.6603,6.7638,39200.0],["2010-07-06",6.9189,7.0166,6.7638,6.827,32500.0],["2010-07-07",6.8672,7.1603,6.8672,7.0396,59600.0],["2010-07-08",7.1143,7.1718,6.9649,7.0626,50700.0],["2010-07-09",7.0511,7.0798,6.9419,7.0741,49500.0],["2010-07-12",7.0339,7.0741,6.9017,6.9534,34300.0],["2010-07-13",7.0569,7.1718,6.9419,7.1546,58700.0],["2010-07-14",7.1086,7.1431,7.0224,7.1316,18300.0],["2010-07-15",7.1775,7.1775,7.0511,7.1086,22800.0],["2010-07-16",7.0511,7.1201,6.7523,6.7925,64300.0],["2010-07-19",6.873,7.0051,6.7523,6.8615,31200.0],["2010-07-20",6.781,6.896,6.7236,6.8902,32800.0],["2010-07-21",6.9304,6.9592,6.6718,6.6776,54900.0],["2010-07-22",6.7753,6.9362,6.735,6.9017,58800.0],["2010-07-23",6.8557,7.4074,6.8327,7.3097,103500.0],["2010-07-26",7.3787,7.5798,7.281,7.5683,46400.0],["2010-07-27",7.6085,7.6947,7.2695,7.3155,98700.0],["2010-07-28",7.281,7.3499,7.1718,7.2005,30700.0],["2010-07-29",7.2818,7.3978,7.1425,7.2063,55200.0],["2010-07-30",7.1599,7.4674,7.1541,7.3456,79500.0],["2010-08-02",7.4036,7.4616,7.276,7.4152,37900.0],["2010-08-03",7.3746,7.5835,7.3166,7.421,47500.0],["2010-08-04",7.4326,7.479,7.3108,7.3978,26700.0],["2010-08-05",7.363,7.4268,7.1599,7.2063,28100.0],["2010-08-06",7.1599,7.3108,6.9336,7.1483,35200.0],["2010-08-09",7.1715,7.276,6.951,7.2527,36300.0],["2010-08-10",7.1831,7.2818,6.98,7.0903,38400.0],["2010-08-11",6.9858,7.0207,6.7247,6.8698,85200.0],["2010-08-12",6.7596,6.9626,6.7596,6.8408,26600.0],["2010-08-13",6.8408,7.1657,6.7712,6.7828,62800.0],["2010-08-16",6.7886,6.9046,6.7596,6.8814,35800.0],["2010-08-17",6.9452,7.0903,6.9452,6.9916,33900.0],["2010-08-18",6.9626,7.0091,6.8292,6.9626,25900.0],["2010-08-19",6.9278,7.0149,6.8234,6.8292,42600.0],["2010-08-20",6.8176,6.9568,6.7944,6.8814,56400.0],["2010-08-23",6.864,6.922,6.7596,6.777,31800.0],["2010-08-24",6.7886,6.893,6.6725,6.6957,54200.0],["2010-08-25",6.6899,6.8988,6.6899,6.8002,55500.0],["2010-08-26",6.8176,6.8698,6.6667,6.6667,51300.0],["2010-08-27",6.7422,6.893,6.5217,6.8582,60300.0],["2010-08-30",6.8292,6.8292,6.4288,6.4346,39600.0],["2010-08-31",6.452,6.6667,6.452,6.5739,26100.0],["2010-09-01",6.6667,6.9336,6.5971,6.8872,41100.0],["2010-09-02",6.835,6.9046,6.5913,6.6145,36700.0],["2010-09-03",6.6841,6.8756,6.6377,6.8466,28500.0],["2010-09-07",6.8466,6.8466,6.5565,6.5681,23500.0],["2010-09-08",6.6029,6.6957,6.5565,6.6725,31200.0],["2010-09-09",6.7654,6.7654,6.5797,6.5913,8400.0],["2010-09-10",6.7131,6.8002,6.5565,6.777,35000.0],["2010-09-13",6.8176,7.0961,6.7712,7.0265,47500.0],["2010-09-14",6.9858,7.0091,6.8814,6.9104,25900.0],["2010-09-15",7.1019,7.1019,6.7596,7.0555,31400.0],["2010-09-16",7.0265,7.0903,6.7944,6.835,19800.0],["2010-09-17",6.9336,7.0323,6.7363,6.7363,47200.0],["2010-09-20",6.7538,7.1889,6.7131,7.1889,30700.0],["2010-09-21",6.8292,7.2411,6.8292,7.0613,39200.0],["2010-09-22",7.0729,7.1077,6.9046,7.0613,44400.0],["2010-09-23",6.9974,7.0381,6.9046,6.9974,32800.0],["2010-09-24",7.0903,7.2876,6.9858,7.2702,51200.0],["2010-09-27",7.2353,7.2469,7.0845,7.1077,19200.0],["2010-09-28",7.1425,7.2179,6.9626,7.1367,42100.0],["2010-09-29",7.0961,7.1483,7.0032,7.0787,31700.0],["2010-09-30",7.1367,7.1599,6.9568,7.1193,30500.0],["2010-10-01",7.1193,7.2469,7.0903,7.1715,31700.0],["2010-10-04",7.1309,7.363,7.1193,7.1889,34100.0],["2010-10-05",7.2702,7.5719,7.1657,7.4848,39400.0],["2010-10-06",7.4732,7.4964,7.2876,7.334,32100.0],["2010-10-07",7.3978,7.3978,7.1831,7.2063,24600.0],["2010-10-08",7.1889,7.479,7.1135,7.4152,22800.0],["2010-10-11",7.2992,7.4732,7.2121,7.3746,15000.0],["2010-10-12",7.334,7.334,7.1367,7.2992,9100.0],["2010-10-13",7.3166,7.5022,7.1657,7.4094,28700.0],["2010-10-14",7.3804,7.4558,7.2876,7.3746,22900.0],["2010-10-15",7.4732,7.4732,7.3456,7.392,39500.0],["2010-10-18",7.4268,7.5312,7.2411,7.508,17300.0],["2010-10-19",7.392,7.5022,7.2411,7.2934,18300.0],["2010-10-20",7.3456,7.3688,7.2179,7.2353,24900.0],["2010-10-21",7.2876,7.3108,6.9858,7.1367,49400.0],["2010-10-22",7.1483,7.2702,7.1135,7.1425,25700.0],["2010-10-25",7.1773,7.2063,6.9742,7.0091,26100.0],["2010-10-26",6.9916,7.1483,6.9684,7.1019,24500.0],["2010-10-27",7.0671,7.1367,6.9278,6.98,29800.0],["2010-10-28",7.0621,7.1031,6.9507,6.9683,24600.0],["2010-10-29",6.9625,7.0328,6.9566,6.9976,17400.0],["2010-11-01",7.0093,7.0855,6.9156,7.068,57500.0],["2010-11-02",7.1031,7.3317,7.0386,7.32,35000.0],["2010-11-03",7.3258,7.3375,7.1559,7.2907,13600.0],["2010-11-04",7.4137,7.572,7.3082,7.5602,47500.0],["2010-11-05",7.572,7.6247,7.5192,7.6247,24600.0],["2010-11-08",7.6071,7.6775,7.6071,7.654,23500.0],["2010-11-09",7.654,7.654,7.5075,7.5427,24700.0],["2010-11-10",7.5309,7.5309,7.402,7.4723,30900.0],["2010-11-11",7.3844,7.4723,7.3141,7.3375,13900.0],["2010-11-12",7.3024,7.7243,7.232,7.5075,53600.0],["2010-11-15",7.5837,7.6482,7.5075,7.5192,16200.0],["2010-11-16",7.4489,7.5778,7.3258,7.4137,28600.0],["2010-11-17",7.4255,7.5192,7.32,7.361,9200.0],["2010-11-18",7.5602,7.5602,7.3551,7.4196,23600.0],["2010-11-19",7.4313,7.4313,7.2672,7.3141,31600.0],["2010-11-22",7.2965,7.3024,7.1207,7.2145,49700.0],["2010-11-23",7.109,7.2145,7.0621,7.1148,30500.0],["2010-11-24",7.3082,7.3082,7.1969,7.2379,30300.0],["2010-11-26",7.191,7.2438,7.0855,7.191,20700.0],["2010-11-29",7.1207,7.2262,7.109,7.1793,27300.0],["2010-11-30",7.0973,7.191,7.0504,7.0738,37000.0],["2010-12-01",7.1734,7.32,7.1734,7.2848,67000.0],["2010-12-02",7.2731,7.3258,7.2379,7.2907,23300.0],["2010-12-03",7.2379,7.3786,7.1559,7.3551,43900.0],["2010-12-06",7.32,7.4079,7.2262,7.3434,35400.0],["2010-12-07",7.4137,7.4723,7.3551,7.4313,39000.0],["2010-12-08",7.4255,7.4548,7.3844,7.443,32000.0],["2010-12-09",7.5192,7.5602,7.4079,7.5192,32500.0],["2010-12-10",7.5016,7.6775,7.443,7.6657,61400.0],["2010-12-13",7.6657,7.6716,7.4548,7.6657,46800.0],["2010-12-14",7.6716,7.7361,7.5485,7.6482,67800.0],["2010-12-15",7.6247,7.7302,7.6188,7.7009,45800.0],["2010-12-16",7.7009,7.8591,7.6482,7.824,27400.0],["2010-12-17",7.8123,7.8123,7.6306,7.6364,61800.0],["2010-12-20",7.6833,7.7243,7.6013,7.6189,26600.0],["2010-12-21",7.6306,7.7888,7.613,7.7712,22400.0],["2010-12-22",7.7712,7.8064,7.6775,7.7947,22400.0],["2010-12-23",7.7888,7.8005,7.654,7.6657,15100.0],["2010-12-27",7.6892,7.8123,7.6716,7.8005,13800.0],["2010-12-28",7.7126,7.8181,7.6364,7.8005,18300.0],["2010-12-29",7.7888,7.8533,7.7361,7.8123,20900.0],["2010-12-30",7.7771,7.7771,7.7068,7.7068,22700.0],["2010-12-31",7.6775,7.6775,7.5368,7.5427,13100.0],["2011-01-03",7.5837,7.8884,7.4313,7.8591,57200.0],["2011-01-04",7.8826,7.8826,7.6482,7.7185,49900.0],["2011-01-05",7.7068,7.8826,7.7009,7.8709,19600.0],["2011-01-06",7.8474,7.8826,7.8123,7.8826,30400.0],["2011-01-07",7.8826,7.9529,7.8533,7.9412,48100.0],["2011-01-10",7.9119,7.9529,7.8826,7.8884,30200.0],["2011-01-11",7.8943,7.9705,7.8533,7.9236,21700.0],["2011-01-12",7.9763,7.9822,7.9412,7.9588,19000.0],["2011-01-13",7.9705,7.9705,7.9002,7.947,17200.0],["2011-01-14",7.9646,7.9998,7.7302,7.9646,57900.0],["2011-01-18",7.9119,8.0232,7.865,8.0232,16500.0],["2011-01-19",8.0174,8.0174,7.4841,7.6599,46400.0],["2011-01-20",7.6247,7.7829,7.5368,7.5954,85300.0],["2011-01-21",7.6306,7.8884,7.5368,7.7595,104700.0],["2011-01-24",7.7712,7.8357,7.7478,7.8298,38700.0],["2011-01-25",7.7712,7.9412,7.7712,7.9295,43400.0],["2011-01-26",7.9529,8.117,7.9295,8.0994,65500.0],["2011-01-27",8.0994,8.1467,8.0935,8.1053,19300.0],["2011-01-28",8.1231,8.1645,7.8689,7.8925,51300.0],["2011-01-31",7.9694,8.3536,7.9102,8.1881,55500.0],["2011-02-01",8.259,8.3004,8.1881,8.265,42400.0],["2011-02-02",8.2236,8.2827,8.1881,8.2118,16400.0],["2011-02-03",8.1881,8.3063,8.129,8.2886,21500.0],["2011-02-04",8.2591,8.2591,8.1467,8.1763,17800.0],["2011-02-07",8.1704,8.2768,8.129,8.1763,9400.0],["2011-02-08",8.1467,8.1645,8.0344,8.1585,12500.0],["2011-02-09",8.0935,8.1231,7.9516,8.0048,11000.0],["2011-02-10",8.0048,8.0344,7.9457,8.0285,23800.0],["2011-02-11",8.0167,8.194,8.0048,8.1349,49000.0],["2011-02-14",8.194,8.3063,8.1645,8.1645,23100.0],["2011-02-15",8.1645,8.2709,8.0935,8.1408,16000.0],["2011-02-16",8.1408,8.2236,8.1172,8.1467,18800.0],["2011-02-17",8.1526,8.1881,8.0935,8.1881,26000.0],["2011-02-18",8.2295,8.2768,8.1526,8.1999,28000.0],["2011-02-22",8.0817,8.1172,7.9753,8.0699,24500.0],["2011-02-23",8.0876,8.1585,7.928,7.928,28700.0],["2011-02-24",7.9753,7.9812,7.8984,7.9812,66300.0],["2011-02-25",7.9812,8.259,7.9221,8.2531,18500.0],["2011-02-28",8.2768,8.2768,8.064,8.194,28400.0],["2011-03-01",8.1881,8.2531,8.1053,8.1645,15600.0],["2011-03-02",8.1645,8.2472,7.9221,7.9989,13700.0],["2011-03-03",8.0876,8.2531,8.064,8.194,25100.0],["2011-03-04",8.194,8.2177,8.0048,8.0285,16700.0],["2011-03-07",7.7151,8.0817,7.7151,7.8748,20000.0],["2011-03-08",7.8629,8.129,7.8629,8.1172,13900.0],["2011-03-09",8.1231,8.2118,8.0994,8.1585,11600.0],["2011-03-10",8.058,8.058,7.792,7.8866,34700.0],["2011-03-11",7.8807,7.8925,7.8334,7.8629,28700.0],["2011-03-14",7.8097,7.8393,7.7151,7.792,18700.0],["2011-03-15",7.5969,7.7624,7.5969,7.6501,29100.0],["2011-03-16",7.6324,7.6324,7.4314,7.4964,34400.0],["2011-03-17",7.6206,7.6206,7.4728,7.5555,23600.0],["2011-03-18",7.6087,7.8689,7.4905,7.8452,78400.0],["2011-03-21",7.9102,8.0817,7.8748,8.064,24100.0],["2011-03-22",8.0817,8.0817,7.9812,7.993,9800.0],["2011-03-23",7.9871,7.993,7.8984,7.9162,20800.0],["2011-03-24",8.0462,8.0462,7.7092,7.7151,22900.0],["2011-03-25",7.7565,7.9043,7.7388,7.8097,15700.0],["2011-03-28",7.7802,7.8097,7.6324,7.6324,29200.0],["2011-03-29",7.6324,7.8452,7.6146,7.8452,13900.0],["2011-03-30",7.8452,8.0048,7.792,7.993,10400.0],["2011-03-31",8.0344,8.2709,7.9457,8.2472,31400.0],["2011-04-01",8.259,8.259,8.0344,8.1999,48500.0],["2011-04-04",8.2413,8.2413,7.993,8.0521,13900.0],["2011-04-05",8.0048,8.0521,7.9162,7.9339,12200.0],["2011-04-06",8.0048,8.1172,7.9635,8.0817,14700.0],["2011-04-07",8.0994,8.1999,8.0226,8.0876,17100.0],["2011-04-08",8.1467,8.194,7.9162,8.0226,20800.0],["2011-04-11",8.0167,8.0167,7.8925,7.9339,13200.0],["2011-04-12",7.9162,8.1231,7.727,7.727,14600.0],["2011-04-13",7.8097,7.8452,7.5496,7.6442,21300.0],["2011-04-14",7.5555,7.7447,7.5555,7.7388,8600.0],["2011-04-15",7.6856,7.9221,7.6856,7.8925,38500.0],["2011-04-18",7.7979,7.8984,7.7624,7.8334,20700.0],["2011-04-19",7.8807,7.8807,7.7151,7.7624,21000.0],["2011-04-20",7.8629,7.8629,7.656,7.7506,66700.0],["2011-04-21",7.7743,7.9457,7.7447,7.9102,23300.0],["2011-04-25",7.9221,8.0758,7.8925,8.0699,18900.0],["2011-04-26",8.0817,8.5133,8.0817,8.466,42400.0],["2011-04-27",8.4541,8.5606,8.3773,8.5074,47000.0],["2011-04-28",8.4895,8.567,8.406,8.567,21600.0],["2011-04-29",8.5908,8.6862,8.4656,8.6445,31000.0],["2011-05-02",8.6564,8.7577,8.561,8.5729,44000.0],["2011-05-03",8.5729,8.6445,8.567,8.5849,17000.0],["2011-05-04",8.6385,8.6385,8.4,8.4,35300.0],["2011-05-05",8.3583,8.6445,8.3583,8.4537,151500.0],["2011-05-06",8.555,8.6862,8.3166,8.3285,11000.0],["2011-05-09",8.3047,8.4299,8.2748,8.3524,7100.0],["2011-05-10",8.3941,8.412,8.3046,8.412,12800.0],["2011-05-11",8.1914,8.3047,8.0721,8.1973,54300.0],["2011-05-12",8.1735,8.3345,8.1616,8.3106,10900.0],["2011-05-13",8.3345,8.3762,8.2868,8.2987,71000.0],["2011-05-16",8.2748,8.3404,8.1735,8.2629,30200.0],["2011-05-17",8.245,8.2629,8.1258,8.1616,9900.0],["2011-05-18",8.1675,8.2272,8.0543,8.1914,16300.0],["2011-05-19",8.251,8.251,8.1079,8.2331,18800.0],["2011-05-20",8.1973,8.3166,8.1437,8.1437,43100.0],["2011-05-23",8.0185,8.1675,8.0185,8.0483,22200.0],["2011-05-24",8.0543,8.0543,7.8695,7.8814,24400.0],["2011-05-25",7.8098,7.9887,7.8098,7.9469,21900.0],["2011-05-26",7.9291,8.1139,7.8695,8.1079,39900.0],["2011-05-27",8.1556,8.1556,8.096,8.102,20300.0],["2011-05-31",8.1735,8.1735,8.09,8.1079,32100.0],["2011-06-01",8.0841,8.2152,7.8039,7.8456,38000.0],["2011-06-02",7.8814,7.8814,7.7502,7.7979,44300.0],["2011-06-03",7.6846,7.8873,7.6846,7.8396,49000.0],["2011-06-06",7.8218,7.8396,7.6369,7.6906,35800.0],["2011-06-07",7.78,7.7979,7.6071,7.6131,30500.0],["2011-06-08",7.6012,7.625,7.476,7.476,42900.0],["2011-06-09",7.5237,7.6191,7.4819,7.5058,33500.0],["2011-06-10",7.4939,7.5654,7.3746,7.3985,36200.0],["2011-06-13",7.4462,7.5177,7.3925,7.4521,63000.0],["2011-06-14",7.5177,7.8337,7.4641,7.7443,63900.0],["2011-06-15",7.6608,7.6906,7.6012,7.6012,50700.0],["2011-06-16",7.6548,7.935,7.6548,7.8575,40100.0],["2011-06-17",7.9171,8.0483,7.7502,7.7502,106700.0],["2011-06-20",7.7144,7.9827,7.7144,7.9112,36900.0],["2011-06-21",7.9768,8.0483,7.8993,7.9529,36500.0],["2011-06-22",7.9231,7.9648,7.7502,7.7562,24100.0],["2011-06-23",7.7204,7.9291,7.7204,7.8456,59300.0],["2011-06-24",7.8575,7.8695,7.6608,7.7502,146200.0],["2011-06-27",7.7144,7.78,7.5594,7.7264,60200.0],["2011-06-28",7.7502,7.7502,7.5714,7.7204,188600.0],["2011-06-29",7.7502,7.7502,7.6668,7.7025,32400.0],["2011-06-30",7.7204,7.7204,7.6608,7.7204,36000.0],["2011-07-01",7.7204,7.9708,7.6787,7.9648,66500.0],["2011-07-05",7.935,8.09,7.8396,8.0125,43200.0],["2011-07-06",7.9648,8.0185,7.9291,8.0125,24800.0],["2011-07-07",8.0841,8.2391,8.0185,8.2212,18600.0],["2011-07-08",8.1198,8.1616,8.0006,8.0245,26500.0],["2011-07-11",8.0245,8.1079,7.9946,8.0483,32700.0],["2011-07-12",8.0304,8.257,8.0304,8.1497,16100.0],["2011-07-13",8.1795,8.2689,8.0602,8.1377,33100.0],["2011-07-14",8.1318,8.1556,8.0364,8.0423,18400.0],["2011-07-15",8.0483,8.1079,7.8635,7.9529,48900.0],["2011-07-18",7.9052,8.1675,7.8814,8.0543,28300.0],["2011-07-19",8.102,8.2212,8.096,8.1795,27400.0],["2011-07-20",8.2033,8.2033,8.0721,8.09,12000.0],["2011-07-21",8.1497,8.3166,8.0602,8.251,25000.0],["2011-07-22",8.2272,8.2272,8.1258,8.1437,65900.0],["2011-07-25",8.0662,8.1377,8.0483,8.0721,20500.0],["2011-07-26",8.0602,8.102,8.0304,8.0304,24000.0],["2011-07-27",7.9768,8.09,7.8456,7.8754,38500.0],["2011-07-28",7.8814,8.1822,7.7972,8.1401,48400.0],["2011-07-29",7.9897,8.1522,7.9476,8.092,24900.0],["2011-08-01",8.1702,8.1822,8.1221,8.1281,44900.0],["2011-08-02",8.1883,8.1883,7.9175,7.9175,26800.0],["2011-08-03",7.9837,8.2003,7.9416,8.1341,43400.0],["2011-08-04",8.0439,8.1161,7.9416,7.9596,55200.0],["2011-08-05",8.0258,8.0739,7.8995,7.9596,60400.0],["2011-08-08",7.8393,8.1281,7.2798,7.2798,87500.0],["2011-08-09",7.5686,7.7551,7.1896,7.7551,98400.0],["2011-08-10",7.5205,7.5205,7.0572,7.1053,74500.0],["2011-08-11",7.1474,7.4783,7.0933,7.3219,77200.0],["2011-08-12",7.34,7.34,7.0271,7.1053,54500.0],["2011-08-15",7.1595,7.3761,7.1595,7.3279,35800.0],["2011-08-16",7.2256,7.2798,7.1835,7.2136,31700.0],["2011-08-17",7.2377,7.3279,7.1895,7.2497,14200.0],["2011-08-18",7.1775,7.2437,7.0091,7.0211,99300.0],["2011-08-19",6.8947,7.1474,6.8947,6.979,69200.0],["2011-08-22",7.1655,7.1655,7.0091,7.0452,26300.0],["2011-08-23",7.0391,7.2196,6.997,7.1895,75200.0],["2011-08-24",7.1655,7.4904,7.1655,7.4603,21700.0],["2011-08-25",7.5626,7.6107,7.0391,7.0692,44600.0],["2011-08-26",6.997,7.1655,6.997,7.1053,35000.0],["2011-08-29",7.1534,7.4001,7.1534,7.3821,49700.0],["2011-08-30",7.346,7.3881,7.0091,7.3159,22400.0],["2011-08-31",7.37,7.37,7.1234,7.1595,32400.0],["2011-09-01",7.003,7.2798,6.9068,6.9308,40000.0],["2011-09-02",6.8586,6.9489,6.7624,6.7684,89900.0],["2011-09-06",6.7082,6.8647,6.7082,6.8526,40900.0],["2011-09-07",6.9669,7.1174,6.9429,7.0933,30400.0],["2011-09-08",6.8647,7.1234,6.8647,6.997,31900.0],["2011-09-09",6.8947,7.0211,6.8947,6.9489,40500.0],["2011-09-12",6.8225,7.0993,6.8225,7.0752,27400.0],["2011-09-13",7.0873,7.2016,6.985,7.1775,35100.0],["2011-09-14",7.2317,7.4543,7.0391,7.352,31800.0],["2011-09-15",7.3821,7.3821,7.0873,7.1595,23300.0],["2011-09-16",7.2136,7.2196,7.0752,7.2196,46200.0],["2011-09-19",7.1294,7.1895,6.997,7.0873,22400.0],["2011-09-20",7.0391,7.1895,7.0151,7.0692,59400.0],["2011-09-21",7.0572,7.0813,6.7804,6.7925,25100.0],["2011-09-22",6.5999,6.8406,6.4856,6.6601,59000.0],["2011-09-23",6.6721,6.8947,6.6721,6.8045,24700.0],["2011-09-26",6.8466,6.997,6.5458,6.9549,35400.0],["2011-09-27",7.0692,7.1354,6.7925,6.973,35900.0],["2011-09-28",6.991,6.991,6.7143,6.8045,51000.0],["2011-09-29",6.9489,7.1294,6.8466,7.0933,36600.0],["2011-09-30",6.997,7.2076,6.997,7.0211,23100.0],["2011-10-03",6.9489,7.2256,6.7804,6.8707,79400.0],["2011-10-04",6.8586,8.4229,6.8586,7.4242,112000.0],["2011-10-05",7.4302,7.4723,7.0752,7.352,39600.0],["2011-10-06",7.4061,7.4302,7.2437,7.3279,28700.0],["2011-10-07",7.364,7.364,6.985,7.0873,77700.0],["2011-10-10",7.1595,7.2978,7.0692,7.2377,74000.0],["2011-10-11",7.1655,7.2858,7.1414,7.2016,36400.0],["2011-10-12",7.2858,7.364,7.2437,7.2798,34100.0],["2011-10-13",7.1414,7.2256,7.1113,7.2136,15000.0],["2011-10-14",7.2858,7.5265,7.1956,7.4843,21200.0],["2011-10-17",7.3941,7.4001,7.1414,7.1775,47700.0],["2011-10-18",7.2076,7.9175,7.2076,7.6949,68000.0],["2011-10-19",7.6829,7.707,7.3821,7.4061,25800.0],["2011-10-20",7.2617,7.4001,7.1534,7.358,12900.0],["2011-10-21",7.5505,7.6047,7.352,7.5325,43500.0],["2011-10-24",7.5505,7.8153,7.4242,7.7852,65600.0],["2011-10-25",7.6889,7.6889,7.34,7.4242,49000.0],["2011-10-26",7.5686,7.6648,7.34,7.6047,35900.0],["2011-10-27",7.878,8.1392,7.55,8.1331,79400.0],["2011-10-28",8.0785,8.2303,8.0785,8.1149,52300.0],["2011-10-31",8.0056,8.0785,7.8841,7.9205,36100.0],["2011-11-01",7.6472,7.8537,7.4893,7.5318,43400.0],["2011-11-02",7.6715,7.8051,7.471,7.7626,41400.0],["2011-11-03",7.8476,8.1696,7.6836,8.1513,32300.0],["2011-11-04",8.042,8.0784,7.9813,8.0238,25400.0],["2011-11-07",8.0359,8.1756,7.9448,8.1513,23900.0],["2011-11-08",8.1999,8.4125,8.1392,8.4004,51100.0],["2011-11-09",8.1999,8.285,7.8841,8.0056,96900.0],["2011-11-10",8.1696,8.206,7.963,8.0542,57000.0],["2011-11-11",8.1756,8.1756,8.0481,8.0602,48300.0],["2011-11-14",8.0056,8.0663,7.8355,7.8659,27000.0],["2011-11-15",7.8841,7.9813,7.7444,7.9023,62300.0],["2011-11-16",7.793,7.9873,7.7019,7.7201,46100.0],["2011-11-17",7.7565,7.9023,7.6229,7.6472,32100.0],["2011-11-18",7.635,7.7262,7.6047,7.6654,22000.0],["2011-11-21",7.55,7.5804,7.3921,7.3982,24200.0],["2011-11-22",7.4407,7.471,7.1977,7.2463,64100.0],["2011-11-23",7.1977,7.3253,7.1431,7.2342,48800.0],["2011-11-25",7.1977,7.3556,7.1795,7.2402,30400.0],["2011-11-28",7.5014,7.5257,7.301,7.4164,79100.0],["2011-11-29",7.4042,7.4407,7.2645,7.4164,25400.0],["2011-11-30",7.4953,7.9023,7.4103,7.8902,86900.0],["2011-12-01",7.8537,7.9813,7.6715,7.8112,47000.0],["2011-12-02",7.9266,7.9813,7.6593,7.7201,34000.0],["2011-12-05",7.8659,7.8962,7.7505,7.8962,42800.0],["2011-12-06",7.8902,7.9084,7.7869,7.8659,32200.0],["2011-12-07",7.8173,8.0299,7.7383,7.8719,35800.0],["2011-12-08",7.8233,7.8233,7.6836,7.7322,45300.0],["2011-12-09",7.7565,7.963,7.6958,7.9084,62600.0],["2011-12-12",7.8051,7.8902,7.6776,7.8233,87800.0],["2011-12-13",7.8902,7.957,7.6593,7.6897,50100.0],["2011-12-14",7.6411,7.957,7.6411,7.9448,60800.0],["2011-12-15",8.042,8.1635,8.042,8.1453,40800.0],["2011-12-16",8.2121,8.2971,8.0299,8.0663,89800.0],["2011-12-19",8.1453,8.2424,7.8476,7.9084,39900.0],["2011-12-20",8.0906,8.3761,8.0663,8.3396,54200.0],["2011-12-21",8.3457,8.3518,8.1392,8.3214,35500.0],["2011-12-22",8.3579,8.4125,8.3396,8.37,15900.0],["2011-12-23",8.4186,8.4186,8.2546,8.2971,17300.0],["2011-12-27",8.2667,8.3153,8.1817,8.2607,31600.0],["2011-12-28",8.2242,8.2303,7.963,8.0056,33700.0],["2011-12-29",8.0359,8.1574,7.9023,8.0785,41900.0],["2011-12-30",8.0602,8.0906,7.9145,7.9387,35600.0],["2012-01-03",8.0542,8.0724,7.7747,7.9934,60700.0],["2012-01-04",7.8841,8.042,7.8841,7.957,21800.0],["2012-01-05",7.8355,8.0784,7.7747,8.0663,19300.0],["2012-01-06",8.0724,8.0724,7.9205,7.9995,35600.0],["2012-01-09",8.0056,8.0299,7.9205,7.9691,22400.0],["2012-01-10",8.0724,8.1696,7.9934,8.1088,30300.0],["2012-01-11",8.1149,8.1513,7.9873,8.1513,25600.0],["2012-01-12",8.1088,8.1756,7.957,8.0967,35400.0],["2012-01-13",7.963,8.206,7.9266,8.0602,46600.0],["2012-01-17",8.1149,8.1696,8.0177,8.0906,56700.0],["2012-01-18",8.0967,8.3518,8.0967,8.3093,49600.0],["2012-01-19",8.1756,8.449,8.1756,8.285,21800.0],["2012-01-20",8.2728,8.4429,8.2424,8.3457,50900.0],["2012-01-23",8.37,8.3821,8.1696,8.291,62200.0],["2012-01-24",8.2242,8.4429,8.2242,8.3761,67500.0],["2012-01-25",8.3275,8.5036,8.3032,8.4611,36600.0],["2012-01-26",8.4795,8.4795,8.2589,8.3386,39600.0],["2012-01-27",8.2896,8.4611,8.2896,8.455,15600.0],["2012-01-30",8.3692,8.4734,8.2589,8.3631,35400.0],["2012-01-31",8.4121,8.4244,8.2896,8.3018,49100.0],["2012-02-01",8.3018,8.5775,8.2896,8.5469,63800.0],["2012-02-02",8.5285,8.6143,8.5101,8.5898,29200.0],["2012-02-03",8.6572,8.9206,8.4672,8.7491,83400.0],["2012-02-06",8.6204,8.792,8.5469,8.5959,32800.0],["2012-02-07",8.6082,8.6572,8.4856,8.4856,24200.0],["2012-02-08",8.5163,8.7246,8.455,8.6939,43700.0],["2012-02-09",8.6755,8.7246,8.5408,8.5408,18100.0],["2012-02-10",8.4917,8.7307,8.4427,8.4427,56500.0],["2012-02-13",8.553,8.7246,8.4182,8.6327,24100.0],["2012-02-14",8.455,8.5959,8.3876,8.4121,28500.0],["2012-02-15",8.4672,8.7246,8.3508,8.4734,86600.0],["2012-02-16",8.553,8.7001,8.4182,8.6327,48800.0],["2012-02-17",8.6204,8.6817,8.5469,8.651,20700.0],["2012-02-21",8.6694,8.7062,8.5101,8.5163,19100.0],["2012-02-22",8.5959,8.6572,8.4244,8.5163,35200.0],["2012-02-23",8.5346,8.7981,8.4427,8.7736,42200.0],["2012-02-24",8.7613,8.8165,8.5775,8.5775,17400.0],["2012-02-27",8.5224,8.6388,8.4427,8.5653,17600.0],["2012-02-28",8.5163,8.6204,8.5163,8.5959,23000.0],["2012-02-29",8.6327,8.7307,8.4121,8.4121,81700.0],["2012-03-01",8.4182,8.5898,8.2957,8.3018,131900.0],["2012-03-02",8.3263,8.3631,8.118,8.1915,61900.0],["2012-03-05",8.1548,8.4672,8.1303,8.4182,76800.0],["2012-03-06",8.3815,8.5163,8.3263,8.3692,156600.0],["2012-03-07",8.3937,8.455,8.3325,8.4489,44800.0],["2012-03-08",8.4611,8.4672,8.3937,8.4427,30200.0],["2012-03-09",8.455,8.7858,8.4305,8.6939,65500.0],["2012-03-12",8.6878,8.8165,8.6756,8.7307,20900.0],["2012-03-13",8.792,8.89,8.6388,8.8777,48400.0],["2012-03-14",8.8594,8.9329,8.6939,8.7184,123900.0],["2012-03-15",8.7184,8.8777,8.6694,8.8226,30700.0],["2012-03-16",8.8226,8.8594,8.6939,8.8226,71900.0],["2012-03-19",8.8165,8.9267,8.7552,8.8471,106400.0],["2012-03-20",8.7675,9.0064,8.7307,8.8961,44800.0],["2012-03-21",8.9206,8.9206,8.7613,8.7613,29800.0],["2012-03-22",8.7062,8.7062,8.5836,8.602,13500.0],["2012-03-23",8.6388,8.8287,8.5408,8.8226,20400.0],["2012-03-26",8.939,9.0615,8.8287,8.9206,48300.0],["2012-03-27",8.9513,8.9574,8.7123,8.7246,39100.0],["2012-03-28",8.6204,8.8655,8.553,8.8532,30300.0],["2012-03-29",8.7675,8.9206,8.7184,8.8594,20000.0],["2012-03-30",8.9084,8.939,8.7246,8.7246,41700.0],["2012-04-02",8.7246,8.9206,8.6755,8.9206,63800.0],["2012-04-03",8.7981,8.9451,8.6939,8.7797,64100.0],["2012-04-04",8.6817,8.7246,8.6694,8.6694,38000.0],["2012-04-05",8.6388,8.8103,8.6204,8.6265,26300.0],["2012-04-09",8.5163,8.5959,8.3815,8.5101,44800.0],["2012-04-10",8.5101,8.7123,8.4734,8.5469,65200.0],["2012-04-11",8.6327,8.7797,8.6082,8.7001,30600.0],["2012-04-12",8.6694,8.8839,8.6694,8.841,26500.0],["2012-04-13",8.7736,8.7858,8.6204,8.6756,37100.0],["2012-04-16",8.7001,8.89,8.6449,8.7858,85700.0],["2012-04-17",8.8226,8.89,8.7858,8.8103,31400.0],["2012-04-18",8.7797,8.7797,8.6388,8.6633,32800.0],["2012-04-19",8.651,8.7429,8.5408,8.602,31600.0],["2012-04-20",9.0493,9.0493,8.6327,8.7307,64400.0],["2012-04-23",8.5837,8.6878,8.4489,8.6204,50800.0],["2012-04-24",8.6143,8.7675,8.6143,8.6817,63900.0],["2012-04-25",8.7675,8.7858,8.6755,8.7246,51500.0],["2012-04-26",8.7246,8.9655,8.669,8.842,27200.0],["2012-04-27",8.7802,8.9964,8.7678,8.9903,41300.0],["2012-04-30",8.9594,9.015,8.842,9.0026,92000.0],["2012-05-01",8.9903,9.1509,8.9717,8.9903,70000.0],["2012-05-02",8.9408,9.1015,8.8234,9.0582,43400.0],["2012-05-03",9.0273,9.1633,9.0211,9.1015,82000.0],["2012-05-04",9.0706,9.1509,8.8976,8.9532,51400.0],["2012-05-07",8.9161,9.188,8.8481,8.8914,70000.0],["2012-05-08",8.8729,9.1015,8.8111,8.9779,74700.0],["2012-05-09",8.8852,9.0644,8.8667,8.9841,104000.0],["2012-05-10",9.015,9.2065,8.9594,9.0397,68000.0],["2012-05-11",8.9964,9.2251,8.9964,9.0891,88100.0],["2012-05-14",9.015,9.1324,8.9594,9.0026,48300.0],["2012-05-15",8.9903,9.1571,8.9285,9.0582,27000.0],["2012-05-16",9.0706,9.2683,9.0397,9.0768,36200.0],["2012-05-17",9.0644,9.1756,8.9655,9.0212,76100.0],["2012-05-18",9.0212,9.1694,8.842,8.8976,91900.0],["2012-05-21",8.9099,9.052,8.7493,8.9903,98700.0],["2012-05-22",8.9903,9.1633,8.8914,8.947,116000.0],["2012-05-23",8.8729,8.9841,8.7369,8.8358,161000.0],["2012-05-24",8.8667,8.8667,8.6504,8.7864,150300.0],["2012-05-25",8.7925,8.9285,8.7925,8.8667,44900.0],["2012-05-29",8.9717,8.9779,8.7802,8.9161,62700.0],["2012-05-30",8.8358,8.879,8.7369,8.7431,108300.0],["2012-05-31",8.7431,8.8914,8.6875,8.7122,426000.0],["2012-06-01",8.5577,8.6998,8.5145,8.5886,89400.0],["2012-06-04",8.6319,8.6319,8.5145,8.5886,158300.0],["2012-06-05",8.533,8.669,8.5207,8.5886,74100.0],["2012-06-06",8.5577,8.6751,8.5516,8.6504,81200.0],["2012-06-07",8.7307,8.8111,8.5948,8.8049,110900.0],["2012-06-08",8.7864,8.9841,8.7864,8.9038,93400.0],["2012-06-11",8.9903,8.9903,8.6628,8.669,47300.0],["2012-06-12",8.7246,8.8234,8.5886,8.8172,74600.0],["2012-06-13",8.8234,8.9161,8.7122,8.8543,56900.0],["2012-06-14",8.8729,8.947,8.8667,8.8976,71000.0],["2012-06-15",8.8976,8.9161,8.8605,8.8976,84100.0],["2012-06-18",8.8234,8.9038,8.8234,8.8729,36300.0],["2012-06-19",8.8852,8.9285,8.8172,8.8976,80500.0],["2012-06-20",8.8976,8.9038,8.8296,8.8914,27800.0],["2012-06-21",8.842,8.8729,8.6813,8.7184,36900.0],["2012-06-22",8.7369,8.8914,8.6751,8.8667,112900.0],["2012-06-25",8.7493,8.774,8.706,8.7493,14300.0],["2012-06-26",8.7246,8.7555,8.5825,8.6813,30100.0],["2012-06-27",8.669,8.8234,8.6133,8.8111,34300.0],["2012-06-28",8.7616,8.842,8.601,8.8172,39200.0],["2012-06-29",8.8976,8.9099,8.7802,8.8729,43400.0],["2012-07-02",8.8667,8.9099,8.7925,8.8976,45200.0],["2012-07-03",8.9346,8.9346,8.879,8.8976,34900.0],["2012-07-05",8.8914,8.8976,8.7864,8.879,44500.0],["2012-07-06",8.7925,8.8976,8.7925,8.8543,46700.0],["2012-07-09",8.774,8.8358,8.6257,8.7369,50100.0],["2012-07-10",8.7555,8.774,8.6381,8.7369,32500.0],["2012-07-11",8.7122,8.8358,8.6813,8.774,30700.0],["2012-07-12",8.7184,8.7184,8.6195,8.6875,30400.0],["2012-07-13",8.6937,8.8976,8.6937,8.8481,32600.0],["2012-07-16",8.8111,8.8111,8.7246,8.7555,8500.0],["2012-07-17",8.8234,8.9038,8.6751,8.8358,46900.0],["2012-07-18",8.8976,8.947,8.7802,8.8605,11700.0],["2012-07-19",8.774,8.8296,8.6566,8.6628,20800.0],["2012-07-20",8.7369,8.7369,8.4774,8.4774,40300.0],["2012-07-23",8.2982,8.4465,8.2982,8.36,30000.0],["2012-07-24",8.4033,8.4156,8.3106,8.36,33600.0],["2012-07-25",8.4342,8.533,8.3847,8.428,13600.0],["2012-07-26",8.5215,8.5215,8.4093,8.4155,21200.0],["2012-07-27",8.428,8.7085,8.4217,8.6399,23200.0],["2012-07-30",8.6649,8.721,8.6275,8.6399,69600.0],["2012-07-31",8.5901,8.6337,8.4654,8.4841,44500.0],["2012-08-01",8.5277,8.6586,8.428,8.428,48700.0],["2012-08-02",8.3719,8.4903,8.3719,8.4342,18700.0],["2012-08-03",8.4217,8.6711,8.2347,8.6586,34700.0],["2012-08-06",8.6275,8.6649,8.4841,8.6088,32100.0],["2012-08-07",8.6649,8.6649,8.5152,8.5277,16900.0],["2012-08-08",8.4841,8.4966,8.428,8.4529,19000.0],["2012-08-09",8.4155,8.4841,8.4155,8.4591,13300.0],["2012-08-10",8.4716,8.6649,8.4155,8.6088,40000.0],["2012-08-13",8.6212,8.6649,8.4903,8.6586,22800.0],["2012-08-14",8.6649,8.6649,8.534,8.615,20800.0],["2012-08-15",8.6649,8.8332,8.5963,8.7521,32000.0],["2012-08-16",8.802,8.9142,8.7646,8.8394,13800.0],["2012-08-17",8.802,9.1075,8.7771,9.1012,35400.0],["2012-08-20",9.0451,9.0888,8.8332,8.883,25000.0],["2012-08-21",8.8581,8.9952,8.7023,8.8456,29000.0],["2012-08-22",8.8082,8.9329,8.6586,8.6836,66800.0],["2012-08-23",8.5901,8.696,8.5901,8.6524,16800.0],["2012-08-24",8.6088,8.6773,8.6025,8.6773,9900.0],["2012-08-27",8.6025,8.8082,8.5901,8.7459,10700.0],["2012-08-28",8.7334,8.8581,8.7334,8.8207,14300.0],["2012-08-29",8.8269,8.9828,8.7646,8.9329,18300.0],["2012-08-30",8.7459,8.9142,8.7272,8.8768,14200.0],["2012-08-31",8.9142,8.9142,8.7459,8.7895,23600.0],["2012-09-04",8.7895,8.8145,8.6711,8.7833,24400.0],["2012-09-05",8.8394,8.8893,8.6898,8.8207,37000.0],["2012-09-06",8.9017,9.0513,8.883,8.9828,29700.0],["2012-09-07",9.0139,9.0514,8.9204,8.9765,22000.0],["2012-09-10",8.9641,8.9641,8.7584,8.7833,44800.0],["2012-09-11",8.8643,8.8643,8.6586,8.7646,34600.0],["2012-09-12",8.7023,8.7646,8.7023,8.7646,13300.0],["2012-09-13",8.7895,9.0327,8.7895,8.9765,38600.0],["2012-09-14",9.0264,9.0264,8.908,9.0077,45200.0],["2012-09-17",8.9641,9.0202,8.8269,8.9703,29300.0],["2012-09-18",8.9828,9.1449,8.9578,9.1324,66400.0],["2012-09-19",9.2134,9.2508,9.1636,9.2259,22200.0],["2012-09-20",9.1075,9.2259,9.0888,9.1885,14800.0],["2012-09-21",9.1636,9.1636,9.1012,9.1012,56800.0],["2012-09-24",9.095,9.2259,9.095,9.2072,17300.0],["2012-09-25",9.2259,9.2259,9.1324,9.1823,50600.0],["2012-09-26",9.1823,9.2695,9.0264,9.1636,15000.0],["2012-09-27",9.1199,9.2197,9.1075,9.1823,12500.0],["2012-09-28",9.1573,9.2758,9.1199,9.1449,27000.0],["2012-10-01",9.1573,9.2259,9.1012,9.2134,46400.0],["2012-10-02",9.2508,9.2508,9.1636,9.1885,37800.0],["2012-10-03",9.1012,9.1698,8.9329,8.9391,44300.0],["2012-10-04",8.9204,8.9703,8.8581,8.9703,21800.0],["2012-10-05",8.9765,9.1012,8.9204,9.0451,17900.0],["2012-10-08",9.0077,9.0888,8.989,9.0389,5400.0],["2012-10-09",9.0015,9.0327,8.9142,8.9142,33300.0],["2012-10-10",8.9516,8.9516,8.7895,8.8706,56400.0],["2012-10-11",8.9142,9.0139,8.8456,8.883,36600.0],["2012-10-12",8.8643,8.9329,8.7958,8.8643,6000.0],["2012-10-15",8.8394,8.9329,8.8394,8.908,12500.0],["2012-10-16",8.9641,9.0451,8.8706,8.908,12800.0],["2012-10-17",8.883,8.9017,8.7646,8.883,22400.0],["2012-10-18",8.8768,8.8768,8.6025,8.6025,24200.0],["2012-10-19",8.5651,8.615,8.428,8.4966,32500.0],["2012-10-22",8.5901,8.5963,8.4654,8.5714,11200.0],["2012-10-23",8.5339,8.7895,8.509,8.5589,18600.0],["2012-10-24",8.5714,8.5963,8.5589,8.5838,6300.0],["2012-10-25",8.6216,8.8417,8.609,8.7599,15700.0],["2012-10-26",8.7347,8.8479,8.7033,8.8039,8800.0],["2012-10-31",8.8354,8.8354,8.653,8.7662,18700.0],["2012-11-01",8.8039,8.8605,8.7096,8.8417,50100.0],["2012-11-02",8.8794,8.8794,8.4203,8.4392,65200.0],["2012-11-05",8.4581,8.4958,8.3071,8.4832,45900.0],["2012-11-06",8.4392,8.6153,8.4392,8.5712,25000.0],["2012-11-07",8.5021,8.5021,8.326,8.326,22600.0],["2012-11-08",8.3134,8.3134,8.1625,8.1876,39000.0],["2012-11-09",8.1876,8.4832,8.0241,8.4203,39900.0],["2012-11-12",8.3763,8.4769,8.2065,8.2568,39400.0],["2012-11-13",8.2505,8.2757,8.1625,8.1814,28600.0],["2012-11-14",8.1373,8.2191,7.9298,7.9298,40500.0],["2012-11-15",7.911,7.999,7.8984,7.9235,29600.0],["2012-11-16",7.9047,8.0304,7.8166,8.0116,29500.0],["2012-11-19",8.4518,8.7096,8.0367,8.0367,31400.0],["2012-11-20",8.0367,8.1562,8.0179,8.0556,14400.0],["2012-11-21",8.0996,8.1122,7.9738,8.043,17200.0],["2012-11-23",8.0807,8.087,7.9927,8.0367,7600.0],["2012-11-26",8.043,8.0493,7.999,8.043,23000.0],["2012-11-27",8.2505,8.6027,8.2505,8.3952,44800.0],["2012-11-28",8.3386,8.5775,8.3323,8.5461,24200.0],["2012-11-29",8.6278,8.6467,8.4581,8.5838,22600.0],["2012-11-30",8.6216,8.8039,8.4958,8.6216,114300.0],["2012-12-03",8.6467,8.6781,8.6153,8.6404,12000.0],["2012-12-04",8.6656,8.6656,8.4706,8.6278,9100.0],["2012-12-05",8.6844,8.7788,8.5524,8.6153,11400.0],["2012-12-06",8.6216,8.6467,8.5524,8.565,40300.0],["2012-12-07",8.6216,8.6467,8.6027,8.6467,32200.0],["2012-12-10",8.6341,8.6467,8.565,8.5838,18900.0],["2012-12-11",8.6593,8.6781,8.5712,8.6404,56700.0],["2012-12-12",8.6027,8.6153,8.5524,8.5524,11000.0],["2012-12-13",8.5838,8.6341,8.5712,8.5901,4700.0],["2012-12-14",8.5587,8.6027,8.5524,8.5775,20700.0],["2012-12-17",8.5838,8.6467,8.5524,8.5964,24400.0],["2012-12-18",8.6404,8.7599,8.565,8.6027,33100.0],["2012-12-19",8.565,8.7096,8.565,8.5775,31600.0],["2012-12-20",8.5587,8.5901,8.5524,8.5524,41700.0],["2012-12-21",8.414,8.5524,8.0493,8.4329,151400.0],["2012-12-24",8.4643,8.5964,8.4643,8.5964,11200.0],["2012-12-26",8.6467,8.6467,8.4077,8.6153,20000.0],["2012-12-27",8.6216,8.6216,8.3511,8.5398,24600.0],["2012-12-28",8.5272,8.5964,8.4077,8.5587,19200.0],["2012-12-31",8.5461,8.6467,8.5461,8.6467,29500.0],["2013-01-02",8.8542,8.9926,8.7599,8.9423,65900.0],["2013-01-03",8.8165,8.9297,8.5964,8.6782,50000.0],["2013-01-04",8.6781,8.7096,8.5209,8.5587,97800.0],["2013-01-07",8.4958,8.5524,8.3763,8.3826,89500.0],["2013-01-08",8.3449,8.5335,8.3071,8.5272,115300.0],["2013-01-09",8.5209,8.5209,8.4203,8.4832,48300.0],["2013-01-10",8.4581,8.4581,8.2694,8.37,50200.0],["2013-01-11",8.3637,8.3889,8.2631,8.3889,52800.0],["2013-01-14",8.3952,8.3952,8.2002,8.2757,81400.0],["2013-01-15",8.2128,8.414,7.9047,8.3952,57200.0],["2013-01-16",8.3323,8.3323,8.2002,8.2254,43200.0],["2013-01-17",8.2946,8.3952,8.2065,8.3826,164500.0],["2013-01-18",8.3574,8.5209,8.2002,8.2442,121900.0],["2013-01-22",8.2568,8.3449,8.1939,8.3323,97300.0],["2013-01-23",8.3008,8.4518,8.2002,8.3763,130200.0],["2013-01-24",8.3323,8.8039,8.2505,8.5964,194300.0],["2013-01-25",8.6467,8.6467,8.2757,8.3071,77200.0],["2013-01-28",8.892,8.892,8.4832,8.8417,154500.0],["2013-01-29",8.8102,8.9108,8.7033,8.7347,88700.0],["2013-01-30",8.7096,8.7599,8.5209,8.7222,84500.0],["2013-01-31",8.7412,9.0393,8.7222,9.0013,89800.0],["2013-02-01",9.052,9.1916,8.9886,9.1726,79300.0],["2013-02-04",9.1345,9.1662,9.033,9.052,40400.0],["2013-02-05",9.1028,9.1535,9.033,9.1408,32300.0],["2013-02-06",9.0901,9.2867,9.0774,9.1535,19200.0],["2013-02-07",9.1725,9.1725,9.0457,9.1281,32500.0],["2013-02-08",9.1599,9.1662,9.1218,9.1599,14000.0],["2013-02-11",9.0711,9.2423,9.0711,9.2106,22000.0],["2013-02-12",9.1979,9.2677,9.1345,9.1979,11000.0],["2013-02-13",9.2423,9.2614,9.1218,9.255,32100.0],["2013-02-14",9.2487,9.3185,9.1535,9.1789,11500.0],["2013-02-15",9.2614,9.4263,9.0584,9.274,48400.0],["2013-02-19",9.2614,9.3692,9.2233,9.2867,41200.0],["2013-02-20",9.2994,9.3755,9.2867,9.3121,64200.0],["2013-02-21",9.3121,9.3755,9.2487,9.2804,35500.0],["2013-02-22",9.3311,9.3565,9.2931,9.3248,74100.0],["2013-02-25",9.3565,9.3755,9.1535,9.1979,56400.0],["2013-02-26",9.2233,9.3121,9.1789,9.2043,17500.0],["2013-02-27",8.7919,9.1345,8.7919,8.9759,74800.0],["2013-02-28",8.9949,8.9949,8.83,8.8427,57200.0],["2013-03-01",8.83,8.9252,8.83,8.8681,32600.0],["2013-03-04",8.83,8.9125,8.8237,8.9125,31600.0],["2013-03-05",8.9252,9.0076,8.8871,9.0013,22800.0],["2013-03-06",9.0013,9.052,9.0013,9.0393,36400.0],["2013-03-07",9.0393,9.052,8.9315,9.052,31300.0],["2013-03-08",9.1345,9.1345,8.9696,9.0774,23800.0],["2013-03-11",9.0393,9.0457,8.9061,8.9125,24200.0],["2013-03-12",8.8871,8.9442,8.849,8.9125,12700.0],["2013-03-13",8.8934,9.0267,8.8808,9.014,13900.0],["2013-03-14",9.052,9.1599,8.9886,9.1091,16900.0],["2013-03-15",9.1281,9.3121,8.8808,9.2296,74400.0],["2013-03-18",9.1281,9.2106,9.0711,9.1345,20700.0],["2013-03-19",9.1218,9.2043,9.0774,9.1091,26000.0],["2013-03-20",9.1726,9.217,8.9886,9.0393,44500.0],["2013-03-21",8.9569,9.052,8.9569,9.0013,83200.0],["2013-03-22",9.052,9.1408,8.8934,9.1155,192000.0],["2013-03-25",9.1345,9.2296,9.0076,9.0647,147200.0],["2013-03-26",9.1345,9.1726,9.0013,9.1726,31500.0],["2013-03-27",9.1472,9.236,9.0711,9.1599,95700.0],["2013-03-28",9.217,9.217,9.1028,9.1472,55200.0],["2013-04-01",9.1599,9.1726,8.9759,9.0584,36500.0],["2013-04-02",9.1155,9.1345,8.9252,8.9696,47300.0],["2013-04-03",9.014,9.0711,8.9822,9.033,37000.0],["2013-04-04",9.0647,9.0647,8.9632,9.0267,47500.0],["2013-04-05",8.8998,8.9569,8.849,8.8998,12700.0],["2013-04-08",8.8998,8.9061,8.7539,8.8998,17200.0],["2013-04-09",8.8871,9.0076,8.83,8.83,13500.0],["2013-04-10",8.8808,9.1535,8.8808,9.0964,24300.0],["2013-04-11",9.0711,9.0901,9.0076,9.052,32500.0],["2013-04-12",9.0013,9.0584,8.9949,9.0393,16900.0],["2013-04-15",9.0203,9.0901,8.8617,8.8808,52300.0],["2013-04-16",8.9822,9.0203,8.7666,8.83,28400.0],["2013-04-17",8.7729,8.811,8.5636,8.6143,84900.0],["2013-04-18",8.6524,8.8998,8.5572,8.8871,90300.0],["2013-04-19",8.5192,8.9569,8.5192,8.7856,47900.0],["2013-04-22",8.7666,8.8744,8.6968,8.7666,80200.0],["2013-04-23",8.8237,8.8934,8.7666,8.849,55400.0],["2013-04-24",8.8173,8.9378,8.7412,8.9252,24700.0],["2013-04-25",8.9635,9.0787,8.9252,8.9635,23600.0],["2013-04-26",8.9635,9.0019,8.9316,8.9891,30900.0],["2013-04-29",8.9252,9.0531,8.9252,9.0083,26700.0],["2013-04-30",9.0275,9.1299,9.0275,9.0915,15700.0],["2013-05-01",9.0403,9.1171,8.8804,8.8868,79000.0],["2013-05-02",8.906,8.906,8.7012,8.7844,46500.0],["2013-05-03",8.8868,8.9188,8.7204,8.7716,126800.0],["2013-05-06",8.8036,8.9571,8.7652,8.8676,27800.0],["2013-05-07",8.8996,8.9955,8.8676,8.9635,13800.0],["2013-05-08",8.9124,8.9635,8.7844,8.8996,36400.0],["2013-05-09",8.8612,9.0595,8.8612,8.9635,39200.0],["2013-05-10",9.0083,9.0467,8.874,9.0083,43100.0],["2013-05-13",9.0147,9.0147,8.8612,8.8676,18200.0],["2013-05-14",8.8676,8.9571,8.8612,8.9316,17500.0],["2013-05-15",8.8868,9.0467,8.8612,9.0467,18200.0],["2013-05-16",8.9827,9.0979,8.9827,9.0851,11500.0],["2013-05-17",9.1043,9.2195,9.0787,9.1747,21600.0],["2013-05-20",9.1235,9.1491,9.0339,9.1107,9100.0],["2013-05-21",9.0851,9.1235,9.0147,9.1171,9400.0],["2013-05-22",9.0979,9.1875,8.9699,8.9955,13000.0],["2013-05-23",8.9571,9.0339,8.8612,9.0211,17500.0],["2013-05-24",9.0019,9.1107,9.0019,9.0851,7700.0],["2013-05-28",9.1811,9.2898,9.0275,9.0787,28400.0],["2013-05-29",9.1171,9.1171,8.9827,9.0851,15600.0],["2013-05-30",9.1235,9.1235,9.0595,9.0979,8700.0],["2013-05-31",9.0403,9.0403,8.8356,8.8612,15800.0],["2013-06-03",8.9316,9.2451,8.8228,9.1939,57600.0],["2013-06-04",9.1747,9.1747,8.9124,9.1043,37800.0],["2013-06-05",9.0723,9.1299,9.0211,9.0339,39000.0],["2013-06-06",9.0083,9.2515,9.0083,9.2515,143000.0],["2013-06-07",9.3218,9.341,9.1619,9.2131,12500.0],["2013-06-10",9.2706,9.2898,9.1427,9.2195,46000.0],["2013-06-11",9.2131,9.2706,9.1619,9.2195,8400.0],["2013-06-12",9.2451,9.2451,9.1171,9.2131,25100.0],["2013-06-13",9.2131,9.341,9.1363,9.3154,13100.0],["2013-06-14",9.3218,9.3218,9.1171,9.1363,8200.0],["2013-06-17",9.2067,9.309,9.1555,9.309,23300.0],["2013-06-18",9.2834,9.3922,9.277,9.3602,18800.0],["2013-06-19",9.373,9.373,9.2387,9.2387,15600.0],["2013-06-20",9.1619,9.2387,9.1555,9.1939,87200.0],["2013-06-21",9.2451,9.341,9.2323,9.3282,64600.0],["2013-06-24",9.2451,9.373,9.2451,9.3154,32600.0],["2013-06-25",9.3602,9.437,9.2834,9.4242,37800.0],["2013-06-26",9.4626,9.4946,9.309,9.309,10100.0],["2013-06-27",9.4946,9.7825,9.4882,9.7313,128400.0],["2013-06-28",9.7377,9.9872,9.7377,9.9488,140900.0],["2013-07-01",9.9232,10.2303,9.9232,10.1664,27400.0],["2013-07-02",10.2303,10.3007,10.128,10.2751,30600.0],["2013-07-03",10.3263,10.4543,10.2367,10.3775,44400.0],["2013-07-05",10.5247,10.7486,10.4607,10.7486,50500.0],["2013-07-08",10.7358,10.7358,10.5374,10.627,101600.0],["2013-07-09",10.659,10.659,10.5119,10.531,88100.0],["2013-07-10",10.5566,10.5566,10.4223,10.4735,58400.0],["2013-07-11",10.5438,10.5566,10.3007,10.4863,20500.0],["2013-07-12",10.4991,10.531,10.3391,10.5055,23200.0],["2013-07-15",10.4415,10.7102,10.4223,10.6846,23000.0],["2013-07-16",10.6846,10.7102,10.5566,10.563,117900.0],["2013-07-17",10.6334,10.7422,10.5886,10.6526,8900.0],["2013-07-18",10.6462,10.8062,10.4415,10.8062,15400.0],["2013-07-19",10.8573,11.1197,10.6142,10.9853,50300.0],["2013-07-22",11.0365,11.158,10.9981,11.1005,66100.0],["2013-07-23",11.1069,11.2924,11.0813,11.158,51300.0],["2013-07-24",11.1964,11.3052,10.9661,11.19,29600.0],["2013-07-25",11.2158,11.5122,11.2029,11.4542,37700.0],["2013-07-26",11.4026,11.5379,11.3189,11.4284,41000.0],["2013-07-29",11.4026,11.5186,11.1449,11.2094,28300.0],["2013-07-30",11.2545,11.3769,11.0676,11.1385,17400.0],["2013-07-31",11.1772,11.1772,10.9968,11.0032,71600.0],["2013-08-01",11.1063,11.3575,11.087,11.2609,78000.0],["2013-08-02",11.2029,11.2029,10.9452,11.0419,37700.0],["2013-08-05",10.9388,11.0548,10.8873,11.0032,26500.0],["2013-08-06",11.0161,11.0483,10.8937,11.0225,20800.0],["2013-08-07",10.9774,10.9774,10.8164,10.8744,12000.0],["2013-08-08",10.8937,11.0097,10.8808,10.9646,111900.0],["2013-08-09",10.9774,11.3189,10.8873,11.1192,28500.0],["2013-08-12",11.087,11.1449,10.9517,11.0998,60000.0],["2013-08-13",11.0741,11.087,10.9517,11.0354,20100.0],["2013-08-14",10.9903,11.0741,10.9646,10.9774,9400.0],["2013-08-15",10.913,10.9324,10.6296,10.7326,35700.0],["2013-08-16",10.6875,10.8035,10.6747,10.7391,52200.0],["2013-08-19",10.7584,11.1127,10.7584,10.9388,45400.0],["2013-08-20",10.9839,11.1063,10.9066,10.971,20900.0],["2013-08-21",10.9517,10.9839,10.855,10.9001,40800.0],["2013-08-22",10.9001,11.1127,10.9001,11.0612,27200.0],["2013-08-23",11.0548,11.2867,11.0548,11.1836,42400.0],["2013-08-26",11.1063,11.2416,10.9259,11.0805,37500.0],["2013-08-27",11.0161,11.1707,10.6682,10.9259,37600.0],["2013-08-28",10.9517,11.0934,10.9259,10.9259,81000.0],["2013-08-29",10.9324,11.0161,10.8937,10.9388,18200.0],["2013-08-30",10.9001,10.9581,10.3912,10.5072,32200.0],["2013-09-03",10.6296,10.8937,10.6296,10.7713,31700.0],["2013-09-04",10.8228,10.8228,10.6102,10.6682,27000.0],["2013-09-05",10.7069,10.8228,10.4814,10.6811,12000.0],["2013-09-06",10.7198,10.8486,10.4427,10.6682,23000.0],["2013-09-09",10.6747,10.6747,10.5523,10.6553,22500.0],["2013-09-10",10.6811,10.7713,10.5651,10.7713,12700.0],["2013-09-11",10.7584,10.8293,10.5587,10.7842,20600.0],["2013-09-12",10.7906,10.7906,10.5007,10.636,11300.0],["2013-09-13",10.6811,10.6811,10.5007,10.6425,16700.0],["2013-09-16",10.7584,10.7584,10.6425,10.6747,41800.0],["2013-09-17",10.6618,10.6682,10.5974,10.6296,48200.0],["2013-09-18",10.6553,10.6618,10.3912,10.6231,58800.0],["2013-09-19",10.6167,10.6296,10.5072,10.5651,55800.0],["2013-09-20",10.5651,10.6038,10.4814,10.578,293000.0],["2013-09-23",10.578,11.19,10.5329,11.1192,216000.0],["2013-09-24",11.1192,11.3253,10.971,11.0548,38300.0],["2013-09-25",11.0998,11.1772,10.9903,11.0676,25800.0],["2013-09-26",11.1256,11.1578,11.0225,11.0741,22600.0],["2013-09-27",10.9968,11.1127,10.9968,11.0612,13400.0],["2013-09-30",10.9388,11.1321,10.8679,10.8937,52800.0],["2013-10-01",10.8615,10.8679,10.6618,10.7777,26000.0],["2013-10-02",10.6618,10.752,10.5651,10.7262,42900.0],["2013-10-03",10.6747,10.8357,10.3848,10.8228,48800.0],["2013-10-04",10.7906,10.9646,10.4234,10.8615,35800.0],["2013-10-07",10.8228,10.9774,10.7649,10.9388,24600.0],["2013-10-08",10.971,11.0548,10.8873,10.971,21500.0],["2013-10-09",10.9968,11.1707,10.9646,11.0161,24900.0],["2013-10-10",11.1256,11.3253,11.0547,11.2867,11400.0],["2013-10-11",11.2351,11.5186,11.1514,11.4735,24600.0],["2013-10-14",11.4606,11.4606,11.2673,11.3575,13000.0],["2013-10-15",11.3897,11.3897,11.1192,11.1321,24200.0],["2013-10-16",11.1321,11.2738,11.1321,11.1578,14100.0],["2013-10-17",11.0612,11.3511,11.0612,11.2931,22500.0],["2013-10-18",11.4284,11.6023,10.971,11.5637,40900.0],["2013-10-21",11.5379,12.1435,11.4928,11.5637,34100.0],["2013-10-22",11.6345,11.6345,11.2738,11.5895,30900.0],["2013-10-23",11.5701,11.6281,11.19,11.5701,23500.0],["2013-10-24",11.6674,11.8231,11.5247,11.6674,11400.0],["2013-10-25",11.6998,11.6998,11.3302,11.5896,20700.0],["2013-10-28",11.5896,11.6415,11.4274,11.5247,20300.0],["2013-10-29",11.4728,11.7582,11.4728,11.6415,16700.0],["2013-10-30",11.6869,11.7452,11.4858,11.4988,22600.0],["2013-10-31",11.4599,11.7063,11.2977,11.408,32400.0],["2013-11-01",11.3885,11.7906,11.2005,11.4728,48600.0],["2013-11-04",11.5377,11.6739,11.2783,11.5507,42800.0],["2013-11-05",11.5312,11.7841,11.5053,11.5182,23200.0],["2013-11-06",11.4404,11.5507,11.3561,11.4339,10000.0],["2013-11-07",11.3756,11.5507,11.3561,11.5053,20900.0],["2013-11-08",11.4858,12.0111,11.4858,11.7582,26200.0],["2013-11-11",11.7777,11.7906,11.5636,11.5831,29600.0],["2013-11-12",11.5442,11.7128,11.3107,11.609,29300.0],["2013-11-13",11.4923,11.609,11.3756,11.5312,15700.0],["2013-11-14",11.2977,11.6155,11.2977,11.4274,5600.0],["2013-11-15",11.4015,11.4015,11.2912,11.3756,23700.0],["2013-11-18",11.3691,11.5442,11.3431,11.4793,9900.0],["2013-11-19",11.3496,11.6285,11.3496,11.5831,9900.0],["2013-11-20",11.2653,11.5831,11.2653,11.408,4900.0],["2013-11-21",11.4534,11.9268,11.2069,11.7452,32500.0],["2013-11-22",11.7128,11.7647,11.4793,11.5572,18000.0],["2013-11-25",11.5572,11.9722,11.3626,11.9139,16900.0],["2013-11-26",11.8685,12.063,11.7841,11.9074,18500.0],["2013-11-27",11.9463,12.0306,11.7841,11.9917,11800.0],["2013-11-29",12.1149,12.1149,12.0306,12.063,11700.0],["2013-12-02",12.0176,12.2446,11.6739,11.6934,30400.0],["2013-12-03",11.6479,11.8036,11.1551,11.2848,24400.0],["2013-12-04",11.2134,11.5896,11.0902,11.4015,19600.0],["2013-12-05",11.2329,11.622,11.2329,11.5507,11100.0],["2013-12-06",11.6674,11.9657,11.6285,11.6739,17400.0],["2013-12-09",11.7193,11.7971,11.3756,11.7323,41900.0],["2013-12-10",11.6804,11.6804,11.4728,11.4793,30900.0],["2013-12-11",11.4469,11.622,11.2718,11.4923,17400.0],["2013-12-12",11.4664,11.5572,11.3691,11.3885,25200.0],["2013-12-13",11.4274,11.5766,11.408,11.5182,15000.0],["2013-12-16",11.5896,11.7063,11.4728,11.6934,25900.0],["2013-12-17",11.5831,11.6415,11.3885,11.5701,23600.0],["2013-12-18",11.6026,11.8425,11.5636,11.6415,31300.0],["2013-12-19",11.5896,11.6609,11.4664,11.5053,9600.0],["2013-12-20",11.5896,11.7063,11.4599,11.5247,110900.0],["2013-12-23",11.5961,11.5961,11.4534,11.5053,20500.0],["2013-12-24",11.5442,11.5442,11.4599,11.4728,8300.0],["2013-12-26",11.3107,11.5442,11.3107,11.3431,8400.0],["2013-12-27",11.395,11.395,11.2199,11.2848,13900.0],["2013-12-30",11.2848,11.3237,11.2005,11.2264,70600.0],["2013-12-31",11.2653,11.3237,11.0578,11.1097,12700.0],["2014-01-02",11.1032,11.2199,11.0253,11.1291,23000.0],["2014-01-03",11.1226,11.4404,11.1226,11.3691,33600.0],["2014-01-06",11.4339,11.4793,11.194,11.2134,18200.0],["2014-01-07",11.2653,11.4858,11.2653,11.3756,8000.0],["2014-01-08",11.3496,11.4339,11.0448,11.1097,19100.0],["2014-01-09",11.1745,11.1745,11.0253,11.0643,10200.0],["2014-01-10",11.1161,11.1551,10.9605,11.0643,40900.0],["2014-01-13",11.0707,11.2199,10.9735,11.0707,26700.0],["2014-01-14",11.1226,11.2264,11.0772,11.1421,12700.0],["2014-01-15",11.2134,11.382,11.0578,11.1745,23000.0],["2014-01-16",11.2069,11.2069,11.0578,11.0967,5100.0],["2014-01-17",11.1161,11.181,11.0902,11.181,23300.0],["2014-01-21",11.1875,11.4145,11.1875,11.395,31900.0],["2014-01-22",11.4664,11.6869,11.4469,11.6479,92000.0],["2014-01-23",11.6739,11.9009,11.622,11.6934,22200.0],["2014-01-24",11.6739,11.8879,11.6739,11.7647,24100.0],["2014-01-27",11.7582,12.6273,11.2913,11.3431,72000.0],["2014-01-28",11.3885,11.4858,11.3496,11.421,44200.0],["2014-01-29",11.382,11.5442,11.382,11.4793,37000.0],["2014-01-30",11.5838,11.5838,11.4597,11.5316,28600.0],["2014-01-31",11.4271,11.6752,11.4271,11.5969,92700.0],["2014-02-03",11.5381,11.8058,11.0941,11.1332,42700.0],["2014-02-04",11.3618,11.3749,11.1006,11.3096,38700.0],["2014-02-05",11.2443,11.3618,11.2443,11.3618,48600.0],["2014-02-06",11.1137,11.3683,11.1137,11.2704,44000.0],["2014-02-07",11.2573,11.303,11.1137,11.2834,28500.0],["2014-02-10",11.2181,11.3422,11.1333,11.2051,20100.0],["2014-02-11",11.2443,11.6426,11.2443,11.4467,18700.0],["2014-02-12",11.5185,11.5185,11.1202,11.2051,8200.0],["2014-02-13",11.2051,11.4206,11.1463,11.3161,10700.0],["2014-02-14",11.3422,11.4271,11.1724,11.3553,25800.0],["2014-02-18",11.401,11.4271,11.192,11.3357,36000.0],["2014-02-19",11.2638,11.3553,10.9765,11.1332,40000.0],["2014-02-20",11.1006,11.5185,11.0157,11.4075,51800.0],["2014-02-21",11.4271,11.6817,11.2704,11.3487,28500.0],["2014-02-24",11.4075,11.9103,11.3748,11.845,24800.0],["2014-02-25",11.8058,12.0474,11.7536,11.7797,12900.0],["2014-02-26",11.8385,12.0474,11.7732,11.8907,8100.0],["2014-02-27",11.9429,12.1127,11.9103,12.0866,30900.0],["2014-02-28",12.1127,12.3739,12.0605,12.3282,95100.0],["2014-03-03",12.2629,12.4066,12.0997,12.1323,16100.0],["2014-03-04",12.2433,12.4,12.1519,12.276,79900.0],["2014-03-05",12.2107,12.2694,12.0931,12.2172,13200.0],["2014-03-06",12.2041,12.2041,11.956,12.067,46700.0],["2014-03-07",12.067,12.3217,11.9299,12.0474,20100.0],["2014-03-10",11.9756,12.067,11.9429,12.0213,7700.0],["2014-03-11",11.9886,12.0409,11.8123,11.9168,35200.0],["2014-03-12",11.7732,11.8711,11.6883,11.8646,17000.0],["2014-03-13",11.8711,11.8972,11.5577,11.6883,27000.0],["2014-03-14",11.6426,11.7601,11.1202,11.6948,9400.0],["2014-03-17",11.8254,11.8972,11.623,11.6883,23900.0],["2014-03-18",11.7275,11.7536,11.6034,11.6883,17900.0],["2014-03-19",11.7275,11.7536,11.5381,11.5903,12400.0],["2014-03-20",11.6948,11.7666,11.4597,11.6165,76500.0],["2014-03-21",11.623,11.6883,11.5446,11.623,79900.0],["2014-03-24",11.6034,11.623,11.4271,11.5512,21200.0],["2014-03-25",11.636,11.636,11.2769,11.4728,25700.0],["2014-03-26",11.5707,11.636,11.3749,11.3749,26200.0],["2014-03-27",11.3487,11.3487,11.1724,11.29,19600.0],["2014-03-28",11.2638,11.5054,11.2377,11.4271,113000.0],["2014-03-31",11.4206,11.6622,11.4206,11.5512,34300.0],["2014-04-01",11.6034,12.0213,11.5707,11.9625,21000.0],["2014-04-02",11.9495,12.1062,11.9299,11.9691,12900.0],["2014-04-03",11.956,12.0344,11.8842,11.9495,15200.0],["2014-04-04",12.0605,12.1715,11.5707,11.6099,38700.0],["2014-04-07",11.623,11.6491,11.4336,11.5316,17800.0],["2014-04-08",11.5054,11.8646,11.2965,11.5381,21400.0],["2014-04-09",11.5903,11.6295,11.4663,11.5577,16000.0],["2014-04-10",11.525,11.6883,11.1006,11.2312,19700.0],["2014-04-11",11.1659,11.303,11.1071,11.1528,28500.0],["2014-04-14",11.29,11.3357,11.1594,11.29,32800.0],["2014-04-15",11.3226,11.3422,11.1333,11.2573,12700.0],["2014-04-16",11.3749,11.4336,11.2181,11.3161,9900.0],["2014-04-17",11.3161,11.6817,11.1594,11.5381,20300.0],["2014-04-21",11.2769,11.6165,11.2769,11.3814,11800.0],["2014-04-22",11.4401,11.5316,11.2769,11.3749,11900.0],["2014-04-23",11.5316,11.5446,11.1659,11.192,21000.0],["2014-04-24",11.2834,11.2834,11.081,11.1528,23900.0],["2014-04-25",11.1659,11.4663,10.8459,10.8916,81500.0],["2014-04-28",10.9047,10.9374,10.6305,10.7023,26100.0],["2014-04-29",10.7937,10.9831,10.5521,10.5782,35200.0],["2014-04-30",10.5195,10.7023,10.5195,10.5913,30700.0],["2014-05-01",10.6176,10.7623,10.4926,10.69,60400.0],["2014-05-02",10.7623,10.9136,10.6505,10.7163,44900.0],["2014-05-05",10.6636,10.8084,10.5913,10.6702,25600.0],["2014-05-06",10.611,10.9662,10.611,10.7097,71700.0],["2014-05-07",10.7557,10.9597,10.7228,10.7821,85600.0],["2014-05-08",10.7228,10.9597,10.6505,10.6636,25300.0],["2014-05-09",10.6571,10.9005,10.6571,10.8347,26300.0],["2014-05-12",10.861,11.1833,10.7492,11.0649,21600.0],["2014-05-13",11.0847,11.0847,10.8413,10.8478,27800.0],["2014-05-14",10.861,10.861,10.5255,10.5518,35400.0],["2014-05-15",10.5255,11.0057,10.0913,10.8413,55600.0],["2014-05-16",10.8149,11.0057,10.2163,10.8873,43500.0],["2014-05-19",10.8939,11.0386,10.7557,10.9531,25300.0],["2014-05-20",10.7031,10.9334,10.6439,10.7755,36900.0],["2014-05-21",10.9465,11.0518,10.8413,10.8807,30800.0],["2014-05-22",10.8413,10.9663,10.8149,10.9268,18900.0],["2014-05-23",10.9597,10.9728,10.9005,10.9202,30000.0],["2014-05-27",11.0255,11.1636,10.8873,11.0452,36600.0],["2014-05-28",11.0057,11.0057,10.8413,10.9399,12400.0],["2014-05-29",10.9728,10.9728,10.8084,10.8939,7200.0],["2014-05-30",10.8544,10.8873,10.6571,10.7492,35900.0],["2014-06-02",10.5913,10.8347,10.5913,10.7492,20300.0],["2014-06-03",10.6965,10.7228,10.5123,10.6176,17700.0],["2014-06-04",10.5386,10.6505,10.3873,10.4794,14700.0],["2014-06-05",10.4926,10.9728,10.4794,10.9663,137100.0],["2014-06-06",11.0518,11.1044,10.8873,10.9268,38000.0],["2014-06-09",10.8873,10.9728,10.8215,10.9202,23600.0],["2014-06-10",10.8873,10.9531,10.7952,10.8939,6200.0],["2014-06-11",10.9202,10.9202,10.736,10.7492,14900.0],["2014-06-12",10.8478,10.8478,10.5321,10.5387,24900.0],["2014-06-13",10.611,10.611,10.4597,10.4597,141700.0],["2014-06-16",10.4663,10.4663,10.2821,10.361,49600.0],["2014-06-17",10.3873,10.736,10.361,10.69,85600.0],["2014-06-18",10.7821,10.7952,10.361,10.4729,112300.0],["2014-06-19",10.4663,10.5189,10.3281,10.4334,80700.0],["2014-06-20",10.5452,10.7031,10.4466,10.6308,153400.0],["2014-06-23",10.5979,10.7557,10.5979,10.6439,61000.0],["2014-06-24",10.6242,10.7426,10.5452,10.6308,79100.0],["2014-06-25",10.5584,10.6965,10.5584,10.6571,126700.0],["2014-06-26",10.6439,10.8281,10.5584,10.7623,25200.0],["2014-06-27",10.6834,10.9465,10.6834,10.8215,198800.0],["2014-06-30",10.7557,10.9202,10.6702,10.8939,23000.0],["2014-07-01",11.0123,11.1965,10.986,11.0912,54400.0],["2014-07-02",11.1044,11.2294,11.0452,11.1833,21400.0],["2014-07-03",11.2294,11.2425,11.032,11.2425,24500.0],["2014-07-07",11.2623,11.2886,11.0715,11.2031,24200.0],["2014-07-08",11.2031,11.2031,11.0518,11.1044,48100.0],["2014-07-09",11.111,11.1965,11.0847,11.1504,8200.0],["2014-07-10",11.0123,11.1176,11.0123,11.0847,19800.0],["2014-07-11",11.0255,11.111,10.9794,11.0583,24000.0],["2014-07-14",11.1176,11.1373,11.0255,11.0912,17700.0],["2014-07-15",11.0847,11.0912,10.9136,11.0255,47900.0],["2014-07-16",11.0912,11.0912,10.9399,10.986,49600.0],["2014-07-17",10.907,10.9991,10.6505,10.6571,24800.0],["2014-07-18",10.5979,10.8215,10.5979,10.7163,30500.0],["2014-07-21",10.6176,10.6834,10.5123,10.6636,36300.0],["2014-07-22",10.7294,10.7557,10.565,10.5715,17700.0],["2014-07-23",10.5321,10.5979,10.5321,10.5518,10900.0],["2014-07-24",10.7097,10.7294,10.4926,10.5255,28200.0],["2014-07-25",9.1703,10.8018,9.1703,10.6965,49800.0],["2014-07-28",10.6176,10.6373,10.3676,10.5058,26100.0],["2014-07-29",10.5255,10.6439,10.486,10.565,19600.0],["2014-07-30",10.6636,10.7163,10.5584,10.6373,14100.0],["2014-07-31",10.518,10.6771,10.518,10.5445,23700.0],["2014-08-01",10.6174,10.8229,10.6174,10.7169,35800.0],["2014-08-04",10.803,10.8362,10.75,10.8229,26300.0],["2014-08-05",10.7367,10.9488,10.6904,10.7831,19600.0],["2014-08-06",11.3133,11.3133,10.75,10.9091,14500.0],["2014-08-07",10.8958,10.8958,10.6241,10.7566,9300.0],["2014-08-08",10.7367,11.1013,10.7367,10.8958,18600.0],["2014-08-11",10.982,11.1941,10.856,11.0416,17400.0],["2014-08-12",11.0018,11.1675,10.9555,11.0681,42000.0],["2014-08-13",11.141,11.1742,10.9687,11.0946,20400.0],["2014-08-14",11.1278,11.1675,11.0416,11.141,5700.0],["2014-08-15",11.2603,11.2603,10.9687,11.0747,35800.0],["2014-08-18",11.1941,11.2736,11.1079,11.2272,23200.0],["2014-08-19",11.2404,11.32,11.2404,11.2471,38200.0],["2014-08-20",11.1543,11.2206,10.9753,11.0482,15900.0],["2014-08-21",11.035,11.2404,11.035,11.1278,18700.0],["2014-08-22",11.1543,11.1543,10.9753,11.0151,14900.0],["2014-08-25",11.0615,11.1211,10.982,11.0681,9700.0],["2014-08-26",11.0681,11.1079,11.0018,11.035,17300.0],["2014-08-27",11.0284,11.0549,10.9886,11.035,5200.0],["2014-08-28",10.9687,11.0217,10.8096,10.8892,8800.0],["2014-08-29",10.8693,10.9024,10.6771,10.8825,8100.0],["2014-09-02",10.9356,11.0151,10.803,11.0151,36600.0],["2014-09-03",11.1874,11.1874,10.7235,10.7831,12400.0],["2014-09-04",10.8693,10.8693,10.5578,10.697,22200.0],["2014-09-05",10.6241,10.7235,10.5247,10.7102,11300.0],["2014-09-08",10.6705,10.8693,10.6042,10.6904,5200.0],["2014-09-09",10.6042,10.6506,10.3656,10.5247,17900.0],["2014-09-10",10.5578,10.6108,10.4783,10.5777,11900.0],["2014-09-11",10.6174,10.7301,10.6042,10.7235,11500.0],["2014-09-12",10.7367,10.7765,10.5379,10.5512,17500.0],["2014-09-15",10.5512,10.7434,10.5379,10.6174,19800.0],["2014-09-16",10.6572,10.7367,10.4716,10.5843,14800.0],["2014-09-17",10.571,10.7765,10.571,10.7699,41200.0],["2014-09-18",10.8295,11.1278,10.8096,11.0946,46200.0],["2014-09-19",11.1145,11.1808,11.0946,11.1609,138200.0],["2014-09-22",11.088,11.1211,11.0615,11.1145,40800.0],["2014-09-23",11.1079,11.1079,10.8759,10.9024,28900.0],["2014-09-24",10.9687,10.9687,10.7434,10.8096,20600.0],["2014-09-25",10.7699,10.7765,10.5114,10.6506,23200.0],["2014-09-26",10.6572,10.7831,10.6042,10.7765,8300.0],["2014-09-29",10.6042,10.7036,10.5379,10.6572,20700.0],["2014-09-30",10.6572,10.8892,10.5379,10.5445,52900.0],["2014-10-01",10.5843,10.6174,10.3722,10.4518,40000.0],["2014-10-02",10.4252,10.6241,10.3258,10.412,43600.0],["2014-10-03",10.5379,10.5379,10.3921,10.4915,14400.0],["2014-10-06",10.4915,10.5445,10.2264,10.2861,36100.0],["2014-10-07",10.2463,10.3523,10.1734,10.3126,19900.0],["2014-10-08",10.3126,10.7169,10.3059,10.6108,25900.0],["2014-10-09",10.4915,10.518,10.3126,10.412,28300.0],["2014-10-10",10.3457,10.5114,10.2132,10.4186,45400.0],["2014-10-13",10.4054,10.465,10.3126,10.3325,55800.0],["2014-10-14",10.3722,10.8693,10.3656,10.8163,42500.0],["2014-10-15",10.6771,11.2537,10.4783,10.9024,35700.0],["2014-10-16",10.7434,11.2206,10.6771,10.8892,39300.0],["2014-10-17",10.9687,10.9687,10.6837,10.7169,19600.0],["2014-10-20",10.7169,10.7169,10.5114,10.6042,17200.0],["2014-10-21",10.6307,10.6638,10.5711,10.6042,42000.0],["2014-10-22",10.1071,10.7301,10.1071,10.6506,25500.0],["2014-10-23",10.697,10.8229,10.5512,10.6108,38900.0],["2014-10-24",10.7235,10.7235,10.3987,10.4584,34700.0],["2014-10-27",10.4319,10.6705,10.2596,10.6241,54500.0],["2014-10-28",10.6241,10.9753,10.5711,10.9753,42700.0],["2014-10-29",10.8428,10.9753,10.7898,10.8362,42300.0],["2014-10-30",10.8428,11.1234,10.8428,11.0967,23800.0],["2014-10-31",11.3239,11.3305,10.8495,11.07,157500.0],["2014-11-03",11.0299,11.1101,10.8629,10.9364,23900.0],["2014-11-04",10.8428,11.0833,10.7627,10.8228,54700.0],["2014-11-05",10.9698,11.1234,10.9497,11.0833,25200.0],["2014-11-06",11.0566,11.1435,11.0232,11.0967,24200.0],["2014-11-07",11.09,11.1635,10.8696,11.0366,68300.0],["2014-11-10",11.0232,11.257,11.0232,11.257,13700.0],["2014-11-11",11.257,11.257,11.0032,11.2437,14700.0],["2014-11-12",11.2036,11.3038,10.9965,11.2637,26900.0],["2014-11-13",11.09,11.3305,11.09,11.2504,16000.0],["2014-11-14",11.3038,11.4976,11.2637,11.2637,34400.0],["2014-11-17",11.2771,11.3907,11.0299,11.1769,21900.0],["2014-11-18",11.237,11.3506,11.1902,11.1969,15000.0],["2014-11-19",11.0833,11.2236,10.8762,10.8896,24200.0],["2014-11-20",10.8228,10.9631,10.8228,10.9163,6300.0],["2014-11-21",11.0299,11.1368,10.7961,10.9698,15600.0],["2014-11-24",11.0165,11.2036,10.9698,11.2036,17000.0],["2014-11-25",11.3105,11.3105,11.09,11.1368,17000.0],["2014-11-26",11.1435,11.1502,10.9898,11.0633,14400.0],["2014-11-28",11.0366,11.1435,10.7627,10.7627,6700.0],["2014-12-01",10.7961,10.8295,10.6291,10.6558,17300.0],["2014-12-02",10.7493,10.943,10.7426,10.9163,22300.0],["2014-12-03",10.8963,11.257,10.7226,11.1902,23700.0],["2014-12-04",11.0032,11.237,11.0032,11.1301,24300.0],["2014-12-05",11.1234,11.5577,11.1234,11.3907,25300.0],["2014-12-08",11.3573,11.4174,11.2971,11.3172,14400.0],["2014-12-09",11.2904,11.404,11.1234,11.2704,113900.0],["2014-12-10",11.2504,11.3573,11.0499,11.0566,33700.0],["2014-12-11",11.0566,11.3439,11.0433,11.1034,26900.0],["2014-12-12",10.9564,11.2704,10.7426,10.776,94300.0],["2014-12-15",10.7694,11.1368,10.7226,10.7827,19800.0],["2014-12-16",10.9765,11.1769,10.7894,10.8161,27900.0],["2014-12-17",10.7293,11.3907,10.7226,11.3506,21300.0],["2014-12-18",11.4307,11.4307,11.1234,11.3372,17600.0],["2014-12-19",11.3038,11.6245,11.1568,11.5109,59000.0],["2014-12-22",11.5577,11.865,11.3506,11.551,25100.0],["2014-12-23",11.4775,11.6913,11.3907,11.531,21000.0],["2014-12-24",11.4842,11.7715,11.4307,11.4842,6600.0],["2014-12-26",11.551,11.6646,11.4441,11.5109,11900.0],["2014-12-29",11.7113,11.7113,11.5243,11.5911,14400.0],["2014-12-30",11.5243,11.6245,11.4842,11.5644,11800.0],["2014-12-31",11.4575,11.6646,11.3907,11.4508,13500.0],["2015-01-02",11.5644,11.5644,11.0433,11.1435,24700.0],["2015-01-05",11.0566,11.1502,10.8295,10.9831,25000.0],["2015-01-06",10.9364,10.9364,10.7226,10.8027,24200.0],["2015-01-07",10.9096,11.0232,10.7092,11.0099,30700.0],["2015-01-08",11.0633,11.3239,10.923,11.1902,19600.0],["2015-01-09",11.2236,11.257,10.8696,10.8696,12100.0],["2015-01-12",10.8562,11.0633,10.8094,10.8762,13100.0],["2015-01-13",10.9765,11.3639,10.8228,11.09,23500.0],["2015-01-14",11.0633,11.0633,10.7894,10.8629,6800.0],["2015-01-15",10.8562,10.9297,10.7092,10.7627,37000.0],["2015-01-16",10.7159,11.0499,10.7159,11.0366,17800.0],["2015-01-20",10.9831,11.3172,10.6959,11.0366,32100.0],["2015-01-21",11.1101,11.2637,10.9831,11.1635,30400.0],["2015-01-22",11.2971,11.5176,11.1435,11.4909,21800.0],["2015-01-23",11.3706,11.5978,10.8963,11.0566,17900.0],["2015-01-26",11.0833,11.0833,10.7961,10.9497,25600.0],["2015-01-27",10.7627,11.1034,10.7627,10.9364,16600.0],["2015-01-28",10.8629,11.0032,10.8629,10.923,31800.0],["2015-01-29",10.8826,11.1385,10.8826,11.0914,34900.0],["2015-01-30",10.9701,11.1587,10.9028,10.9095,75200.0],["2015-02-02",11.0375,11.1116,10.8489,11.0779,15500.0],["2015-02-03",11.0712,11.2597,10.9769,11.1991,20200.0],["2015-02-04",11.1789,11.1856,10.9769,11.125,18000.0],["2015-02-05",11.0712,11.1789,11.0712,11.1722,18800.0],["2015-02-06",11.2193,11.5426,11.1856,11.4011,19200.0],["2015-02-09",11.3338,11.482,11.0981,11.1318,11900.0],["2015-02-10",11.2799,11.2799,10.9432,11.1318,32900.0],["2015-02-11",11.2058,11.2126,10.9971,11.051,7600.0],["2015-02-12",11.3405,11.3607,11.0914,11.2867,8400.0],["2015-02-13",11.3271,11.4483,11.1856,11.3473,25700.0],["2015-02-17",11.4079,11.4415,11.2463,11.3338,8500.0],["2015-02-18",11.3001,11.3203,11.1789,11.3069,7400.0],["2015-02-19",11.3001,11.5493,11.3001,11.3405,33600.0],["2015-02-20",11.3742,11.5291,11.226,11.3405,73400.0],["2015-02-23",11.3271,11.5493,11.1452,11.2328,17300.0],["2015-02-24",11.4281,11.6032,11.2395,11.354,10100.0],["2015-02-25",11.3473,11.4887,11.2799,11.3136,15200.0],["2015-02-26",11.253,11.5022,11.253,11.3405,14700.0],["2015-02-27",11.3607,11.4415,11.0038,11.0038,28500.0],["2015-03-02",11.0644,11.2058,10.9567,11.152,15700.0],["2015-03-03",11.2058,11.2058,10.9769,11.0981,14900.0],["2015-03-04",11.0779,11.2058,10.9971,11.1789,13800.0],["2015-03-05",11.2193,11.2463,11.024,11.1654,9300.0],["2015-03-06",11.0779,11.2597,11.0712,11.0779,14600.0],["2015-03-09",11.2058,11.4079,11.1452,11.354,47400.0],["2015-03-10",11.2395,11.2732,11.0712,11.125,13500.0],["2015-03-11",11.1452,11.354,11.1183,11.3069,18700.0],["2015-03-12",11.4213,11.7177,11.3742,11.6772,32400.0],["2015-03-13",11.6503,11.6503,11.4752,11.5762,6100.0],["2015-03-16",11.7917,11.7917,11.5762,11.6705,11200.0],["2015-03-17",11.6975,11.7109,11.5897,11.684,17000.0],["2015-03-18",11.6974,11.7379,11.6301,11.6974,12500.0],["2015-03-19",11.7311,11.7379,11.4281,11.6099,21100.0],["2015-03-20",11.6436,11.7244,11.556,11.5695,46100.0],["2015-03-23",11.5762,11.7513,11.5695,11.7311,17400.0],["2015-03-24",11.6638,11.7379,11.5695,11.6907,15400.0],["2015-03-25",11.684,11.684,11.5762,11.6301,17500.0],["2015-03-26",11.583,11.6974,11.583,11.6705,10400.0],["2015-03-27",11.657,11.6975,11.5897,11.684,15400.0],["2015-03-30",11.684,11.684,11.5762,11.6166,76700.0],["2015-03-31",11.5628,11.6301,11.5156,11.6301,6800.0],["2015-04-01",11.5426,11.7513,11.5426,11.7513,10500.0],["2015-04-02",11.7581,12.0207,11.7379,11.9197,10100.0],["2015-04-06",11.8995,11.8995,11.5291,11.6368,22800.0],["2015-04-07",11.7513,11.7513,11.5156,11.5156,7300.0],["2015-04-08",11.482,11.6368,11.4146,11.5695,6900.0],["2015-04-09",11.4887,11.5695,11.3809,11.5628,9800.0],["2015-04-10",11.6301,11.6301,11.3809,11.4415,15100.0],["2015-04-13",11.4483,11.4617,11.3742,11.4483,7700.0],["2015-04-14",11.3944,11.4483,11.3742,11.3944,9800.0],["2015-04-15",11.3809,11.4752,11.3809,11.4483,30900.0],["2015-04-16",11.4415,11.4415,11.3607,11.4146,35100.0],["2015-04-17",11.3607,11.4213,11.3136,11.3473,18600.0],["2015-04-20",11.3809,11.4213,11.3473,11.3742,16600.0],["2015-04-21",11.3607,11.4079,11.354,11.3944,22000.0],["2015-04-22",11.4011,11.4483,11.2867,11.4011,13800.0],["2015-04-23",11.3203,11.4415,11.2934,11.3809,14400.0],["2015-04-24",11.3809,11.6638,11.3809,11.6638,12400.0],["2015-04-27",11.684,11.7109,11.4752,11.5897,12300.0],["2015-04-28",11.657,11.8725,11.6436,11.7917,12400.0],["2015-04-29",11.7177,11.7783,11.5493,11.6907,9500.0],["2015-04-30",11.6704,11.8739,11.3854,11.3854,30600.0],["2015-05-01",11.3922,11.5347,11.3379,11.365,17900.0],["2015-05-04",11.4193,11.5075,11.3854,11.4465,15700.0],["2015-05-05",11.3718,11.4872,11.2972,11.4397,22500.0],["2015-05-06",11.4668,11.7111,11.3718,11.5754,30900.0],["2015-05-07",11.6025,11.6907,11.4804,11.4804,26300.0],["2015-05-08",11.6364,11.6364,11.4261,11.4804,15000.0],["2015-05-11",11.4329,11.6025,11.4329,11.5347,9300.0],["2015-05-12",11.5347,11.6161,11.365,11.5686,12300.0],["2015-05-13",11.4736,11.6025,11.4736,11.5822,7000.0],["2015-05-14",11.5007,11.7043,11.5007,11.6907,8100.0],["2015-05-15",11.7043,11.7857,11.5618,11.6296,43700.0],["2015-05-18",11.6771,11.8603,11.5414,11.7925,14100.0],["2015-05-19",11.7246,11.7925,11.6771,11.7179,9100.0],["2015-05-20",11.7857,11.7857,11.7111,11.7314,7500.0],["2015-05-21",11.7653,11.8264,11.7043,11.7179,34700.0],["2015-05-22",11.7382,11.7382,11.5075,11.6975,58700.0],["2015-05-26",11.6093,11.6093,11.4125,11.4872,18000.0],["2015-05-27",11.5482,11.8468,11.4872,11.8196,66100.0],["2015-05-28",11.7382,11.8332,11.5822,11.7043,12200.0],["2015-05-29",11.6636,11.84,11.4736,11.7382,26500.0],["2015-06-01",11.4397,11.8536,11.4397,11.5957,14800.0],["2015-06-02",11.5957,11.7993,11.5211,11.7993,11400.0],["2015-06-03",11.7721,11.8671,11.5279,11.7246,32400.0],["2015-06-04",11.7043,11.7653,11.4872,11.7179,31500.0],["2015-06-05",11.7246,11.8196,11.5686,11.7246,25100.0],["2015-06-08",11.6907,11.8196,11.5822,11.7246,25400.0],["2015-06-09",11.6636,11.7857,11.6364,11.6771,16900.0],["2015-06-10",11.7789,11.8603,11.65,11.7246,25100.0],["2015-06-11",11.4939,11.7721,11.4939,11.7382,38300.0],["2015-06-12",11.7043,11.7925,11.6907,11.7111,14200.0],["2015-06-15",11.6907,11.7246,11.3582,11.6568,24800.0],["2015-06-16",11.5686,11.7654,11.4193,11.7654,11200.0],["2015-06-17",11.745,11.7925,11.6296,11.65,14200.0],["2015-06-18",11.6704,11.8536,11.5889,11.7925,29000.0],["2015-06-19",11.7518,11.9893,11.6771,11.9621,68100.0],["2015-06-22",11.9485,12.2742,11.9418,12.2742,30400.0],["2015-06-23",12.186,12.4574,12.1792,12.4235,15200.0],["2015-06-24",12.4235,12.471,12.3692,12.4371,30300.0],["2015-06-25",12.4439,12.5253,12.4167,12.4167,38100.0],["2015-06-26",12.4846,12.8103,12.4303,12.7288,116800.0],["2015-06-29",12.6135,12.8035,12.4981,12.5185,30400.0],["2015-06-30",12.7356,12.7356,12.5524,12.6542,25700.0],["2015-07-01",12.6406,12.8577,12.6406,12.7085,18500.0],["2015-07-02",12.7492,12.8238,12.5999,12.6067,12600.0],["2015-07-06",12.5253,12.7763,12.4371,12.6678,22200.0],["2015-07-07",12.6338,12.7492,12.4506,12.6271,30800.0],["2015-07-08",12.6813,12.6813,12.4914,12.5253,17600.0],["2015-07-09",12.6271,12.6881,12.4439,12.4439,28300.0],["2015-07-10",12.5796,12.7085,12.4303,12.6746,23500.0],["2015-07-13",12.7085,12.8442,12.6406,12.7899,16000.0],["2015-07-14",12.7017,12.8238,12.4914,12.661,36400.0],["2015-07-15",12.6067,12.817,12.5524,12.7628,22900.0],["2015-07-16",12.817,12.8781,12.6271,12.6746,20800.0],["2015-07-17",12.6746,12.9527,12.6474,12.7628,28800.0],["2015-07-20",12.6203,12.7695,12.5863,12.6203,23000.0],["2015-07-21",12.6542,12.6542,12.3624,12.4371,9900.0],["2015-07-22",12.3828,12.471,12.3353,12.4099,14700.0],["2015-07-23",12.3828,12.4846,12.03,12.03,30200.0],["2015-07-24",11.6771,12.8374,11.6771,12.0639,16000.0],["2015-07-27",12.0707,12.0707,11.4532,11.8603,53400.0],["2015-07-28",11.8536,12.0028,11.7111,11.9485,35800.0],["2015-07-29",11.9418,12.1385,11.7925,11.8875,38600.0],["2015-07-30",11.908,12.2429,11.826,11.9763,36900.0],["2015-07-31",12.0584,12.1472,11.9353,11.9832,24000.0],["2015-08-03",12.0242,12.0242,11.7576,11.8396,18200.0],["2015-08-04",11.9148,12.1814,11.7576,11.9969,45100.0],["2015-08-05",11.9969,12.2976,11.9969,12.2429,23600.0],["2015-08-06",12.1951,12.53,12.1951,12.325,17700.0],["2015-08-07",12.2635,12.4343,12.2635,12.3728,25700.0],["2015-08-10",12.5095,12.8718,12.489,12.5984,38100.0],["2015-08-11",12.5642,12.6941,12.4754,12.5027,14500.0],["2015-08-12",12.4959,12.5711,12.3045,12.4617,18400.0],["2015-08-13",12.4617,12.6394,12.3797,12.3865,16600.0],["2015-08-14",12.4275,12.988,12.407,12.947,48600.0],["2015-08-17",12.947,13.0769,12.8855,13.0154,27300.0],["2015-08-18",12.8377,12.8513,12.1541,12.4617,36400.0],["2015-08-19",12.5369,12.8787,12.3797,12.7078,27100.0],["2015-08-20",12.6463,12.8513,12.5232,12.5232,26000.0],["2015-08-21",12.325,12.7898,12.325,12.7351,41500.0],["2015-08-24",12.2224,12.3386,11.7576,12.3386,32100.0],["2015-08-25",12.7283,12.7283,12.3045,12.4754,51400.0],["2015-08-26",12.6121,12.6326,12.2566,12.448,18400.0],["2015-08-27",12.4685,12.4754,12.3045,12.4549,24300.0],["2015-08-28",12.3592,12.6873,12.3318,12.4959,30000.0],["2015-08-31",12.3797,12.7146,12.3728,12.5916,28500.0],["2015-09-01",12.3797,12.7215,12.2156,12.2361,39300.0],["2015-09-02",12.3386,12.5642,12.2156,12.2498,27000.0],["2015-09-03",12.072,12.366,12.072,12.1062,42300.0],["2015-09-04",11.949,12.1062,11.6482,11.826,84400.0],["2015-09-08",11.9422,12.1062,11.8806,11.9558,38400.0],["2015-09-09",12.1404,12.1404,11.8533,11.8738,24700.0],["2015-09-10",11.867,12.2566,11.8396,12.1267,63700.0],["2015-09-11",12.031,12.1267,11.9764,12.0515,47400.0],["2015-09-14",12.0721,12.1267,11.6141,11.8806,85100.0],["2015-09-15",11.826,12.1267,11.7986,12.0994,102200.0],["2015-09-16",12.1951,12.1951,11.9012,12.031,23700.0],["2015-09-17",12.0242,12.0584,11.7576,11.8123,26000.0],["2015-09-18",11.6346,11.7576,11.2859,11.3406,87100.0],["2015-09-21",11.4637,11.7849,11.3543,11.7576,112700.0],["2015-09-22",11.6551,11.8875,11.6551,11.8328,32500.0],["2015-09-23",11.8738,12.0584,11.8328,11.9353,24500.0],["2015-09-24",11.8943,12.031,11.8943,11.9148,27000.0],["2015-09-25",12.0515,12.0515,11.7029,11.7508,81700.0],["2015-09-28",11.7781,11.9558,11.6072,11.867,20600.0],["2015-09-29",11.8328,11.99,11.7644,11.9353,25700.0],["2015-09-30",11.9695,12.0105,11.7029,11.7713,45600.0],["2015-10-01",11.6892,11.8806,11.4842,11.7713,76500.0],["2015-10-02",11.6756,11.8806,11.4432,11.8806,27100.0],["2015-10-05",11.949,12.0652,11.9285,12.0447,36100.0],["2015-10-06",12.2566,12.2566,11.9969,12.0379,21500.0],["2015-10-07",12.1336,12.2908,12.072,12.284,30500.0],["2015-10-08",12.1883,12.5711,12.0447,12.325,30000.0],["2015-10-09",12.407,12.407,12.2361,12.2498,7400.0],["2015-10-12",12.2771,12.366,12.1472,12.3386,10700.0],["2015-10-13",12.3318,12.3318,12.2361,12.284,10700.0],["2015-10-14",12.2361,12.3113,12.031,12.2498,33200.0],["2015-10-15",12.2429,12.5506,12.2361,12.4959,40200.0],["2015-10-16",12.5506,12.5506,12.3045,12.448,30900.0],["2015-10-19",12.4002,12.6394,12.4002,12.4617,13900.0],["2015-10-20",12.4275,12.6394,12.407,12.6189,16200.0],["2015-10-21",12.6189,12.6189,12.284,12.2976,19500.0],["2015-10-22",12.4343,12.5847,12.2429,12.3728,33400.0],["2015-10-23",12.3113,12.6531,12.3113,12.5779,45900.0],["2015-10-26",12.4412,13.0564,12.3386,12.988,30800.0],["2015-10-27",12.906,13.0564,12.6873,12.7761,20300.0],["2015-10-28",12.8718,13.2615,12.865,13.1795,45100.0],["2015-10-29",13.0969,13.2483,12.911,13.2139,17100.0],["2015-10-30",13.2483,13.2483,12.6839,12.7046,13300.0],["2015-11-02",12.6013,12.8078,12.5669,12.7459,27200.0],["2015-11-03",12.6564,13.1244,12.6358,12.9799,35000.0],["2015-11-04",13.0831,14.0466,12.8973,13.2896,60900.0],["2015-11-05",13.2276,13.5511,13.2276,13.4134,29000.0],["2015-11-06",13.4272,13.9365,13.4272,13.7507,36700.0],["2015-11-09",13.7644,13.7644,12.973,13.3722,46800.0],["2015-11-10",13.4479,13.5855,12.8835,13.5029,34100.0],["2015-11-11",13.613,13.7094,13.4547,13.5924,20600.0],["2015-11-12",13.4547,13.558,13.2276,13.2758,25100.0],["2015-11-13",13.1863,13.6956,13.1863,13.3446,43900.0],["2015-11-16",13.379,13.379,13.1588,13.2758,34400.0],["2015-11-17",13.3102,13.5786,13.3033,13.4479,24100.0],["2015-11-18",13.5029,13.6819,13.3653,13.5786,31100.0],["2015-11-19",13.6061,13.6819,13.4479,13.5649,30500.0],["2015-11-20",13.6543,13.73,13.5236,13.6268,15200.0],["2015-11-23",13.6199,13.7644,13.5993,13.7163,13700.0],["2015-11-24",13.6337,13.6406,13.4823,13.5649,11400.0],["2015-11-25",13.5924,13.6268,13.4754,13.5236,14300.0],["2015-11-27",13.5098,13.6956,13.5098,13.5993,4900.0],["2015-11-30",13.5717,13.7231,13.3033,13.5993,21300.0],["2015-12-01",13.6543,13.73,13.5098,13.7025,12000.0],["2015-12-02",13.6819,13.7644,13.6268,13.7438,40700.0],["2015-12-03",13.7369,13.7644,13.6612,13.6956,66400.0],["2015-12-04",13.7163,14.0741,13.6956,13.7576,39300.0],["2015-12-07",13.6268,13.7576,13.4341,13.496,57300.0],["2015-12-08",13.3859,13.496,13.2276,13.3584,20100.0],["2015-12-09",13.1382,13.4754,13.1382,13.2483,30100.0],["2015-12-10",13.3033,13.3377,13.1932,13.2414,20700.0],["2015-12-11",12.9936,13.3446,12.9936,13.1794,38800.0],["2015-12-14",13.0831,13.4892,13.0831,13.2483,27700.0],["2015-12-15",13.3309,13.4823,13.2552,13.4685,21200.0],["2015-12-16",13.5511,13.7713,13.5304,13.6474,54500.0],["2015-12-17",13.9365,13.9365,13.6681,13.7713,38900.0],["2015-12-18",13.6887,13.7507,13.4892,13.6612,133100.0],["2015-12-21",13.7231,13.964,13.7025,13.8264,47200.0],["2015-12-22",13.8746,13.909,12.9042,13.8952,38200.0],["2015-12-23",13.9434,13.964,13.8333,13.9227,20000.0],["2015-12-24",13.9434,14.0879,13.9158,13.9984,10300.0],["2015-12-28",13.9778,14.1705,13.8126,14.0741,68000.0],["2015-12-29",14.1361,14.4527,14.1361,14.4114,19200.0],["2015-12-30",14.3838,14.4251,14.2462,14.315,19700.0],["2015-12-31",14.3219,14.3219,13.7507,13.7851,28500.0],["2016-01-04",13.6819,13.7163,13.3033,13.5373,42300.0],["2016-01-05",13.496,13.7576,13.441,13.73,23300.0],["2016-01-06",13.0349,13.1519,12.4912,13.1037,742900.0],["2016-01-07",13.0556,13.0693,12.6151,13.0005,186600.0],["2016-01-08",13.1588,13.1588,12.8216,12.8629,582900.0],["2016-01-11",12.8629,13.0349,12.8422,13.0143,59500.0],["2016-01-12",13.0693,13.0693,12.7046,12.8835,48900.0],["2016-01-13",13.0625,13.0625,12.5119,12.677,78700.0],["2016-01-14",12.7734,12.8698,12.5945,12.6151,34100.0],["2016-01-15",12.388,12.6839,12.3261,12.4637,106300.0],["2016-01-19",12.5325,12.5945,12.3467,12.4499,44600.0],["2016-01-20",12.3192,12.4706,12.1953,12.388,76000.0],["2016-01-21",12.505,12.505,12.2022,12.2297,24200.0],["2016-01-22",12.739,12.739,12.271,12.3673,66200.0],["2016-01-25",12.2779,12.3329,12.0026,12.2641,63600.0],["2016-01-26",12.2641,12.3742,12.1334,12.2228,41800.0],["2016-01-27",12.1609,12.3329,12.037,12.2366,109600.0],["2016-01-28",12.3752,12.4862,12.3059,12.4099,114300.0],["2016-01-29",12.4307,12.5694,12.1395,12.2851,87800.0],["2016-02-01",12.2158,12.4307,12.0633,12.2643,106700.0],["2016-02-02",12.1811,12.3128,12.0494,12.0771,54900.0],["2016-02-03",12.1326,12.1326,11.7721,11.8067,30800.0],["2016-02-04",11.8345,11.9523,11.5641,11.5849,37300.0],["2016-02-05",11.5849,11.6473,11.3006,11.3006,56400.0],["2016-02-08",11.2036,11.4532,11.0788,11.3838,61600.0],["2016-02-09",11.3838,11.5225,11.3492,11.4393,80100.0],["2016-02-10",11.4948,11.7166,11.4185,11.4462,46300.0],["2016-02-11",11.37,11.4393,11.2729,11.3422,46400.0],["2016-02-12",11.467,11.8137,11.467,11.6681,77800.0],["2016-02-16",11.7721,11.9731,11.675,11.9523,46400.0],["2016-02-17",12.0078,12.0078,11.6404,11.8483,70200.0],["2016-02-18",11.8345,11.8345,11.467,11.4948,20000.0],["2016-02-19",11.467,11.6958,11.467,11.6542,47300.0],["2016-02-22",11.675,11.8761,11.675,11.7721,50400.0],["2016-02-23",11.7374,11.7859,11.675,11.6889,39500.0],["2016-02-24",11.6404,11.7236,11.5572,11.7166,22500.0],["2016-02-25",11.7235,11.8137,11.6542,11.7582,20800.0],["2016-02-26",11.8691,11.9801,11.6889,11.7513,22300.0],["2016-02-29",11.7305,11.8067,11.7097,11.779,36500.0],["2016-03-01",11.8691,11.9246,11.7859,11.9246,32600.0],["2016-03-02",11.8206,11.9523,11.7444,11.9523,41300.0],["2016-03-03",11.8969,11.9593,11.8483,11.9523,39300.0],["2016-03-04",11.9593,11.9731,11.7236,11.9107,40000.0],["2016-03-07",11.8899,12.2158,11.883,12.1811,107800.0],["2016-03-08",12.1811,12.2435,12.1118,12.1603,65100.0],["2016-03-09",12.2366,12.2366,12.0009,12.0563,24600.0],["2016-03-10",12.0702,12.1187,11.8553,11.9177,30300.0],["2016-03-11",11.9246,12.1118,11.8899,12.0702,36200.0],["2016-03-14",12.0633,12.0702,11.9107,11.987,50200.0],["2016-03-15",11.9731,11.987,11.9107,11.9593,25300.0],["2016-03-16",11.9177,11.9939,11.883,11.9801,44400.0],["2016-03-17",11.987,12.195,11.9038,12.1326,20300.0],["2016-03-18",12.2158,12.2851,12.0979,12.2505,73400.0],["2016-03-21",12.2643,12.2643,12.0633,12.1326,35100.0],["2016-03-22",12.0425,12.1395,12.0425,12.0979,38300.0],["2016-03-23",12.1326,12.1673,12.091,12.1049,40400.0],["2016-03-24",12.1326,12.1395,12.0563,12.1326,35900.0],["2016-03-28",12.1326,12.1881,12.1187,12.1326,19600.0],["2016-03-29",12.1811,12.2366,12.0078,12.1673,80000.0],["2016-03-30",12.2089,12.3891,12.1742,12.3336,89300.0],["2016-03-31",12.3267,12.3683,12.2574,12.2574,25000.0],["2016-04-01",12.2435,12.3128,12.2019,12.3059,58800.0],["2016-04-04",12.3059,12.3267,12.195,12.3059,28000.0],["2016-04-05",12.3059,12.3059,12.2366,12.3059,53500.0],["2016-04-06",12.292,12.3267,12.2713,12.3128,39100.0],["2016-04-07",12.3059,12.3614,12.1742,12.2158,46700.0],["2016-04-08",12.3059,12.3129,12.2227,12.2713,41200.0],["2016-04-11",12.3059,12.5278,12.2782,12.2782,58500.0],["2016-04-12",12.3059,12.4654,12.2366,12.4168,32800.0],["2016-04-13",12.4931,12.6456,12.4168,12.4792,80200.0],["2016-04-14",12.5,12.6248,12.4446,12.4792,79200.0],["2016-04-15",12.4723,12.6664,12.4446,12.5486,96400.0],["2016-04-18",12.5416,12.7288,12.4723,12.6734,71500.0],["2016-04-19",12.7219,12.7566,12.604,12.7427,37700.0],["2016-04-20",12.715,12.8675,12.715,12.7566,38800.0],["2016-04-21",12.2297,12.7704,12.2297,12.7496,51300.0],["2016-04-22",12.9507,12.9507,12.7427,12.7635,34000.0],["2016-04-25",12.6942,12.8536,12.5832,12.8259,51800.0],["2016-04-26",12.7981,12.9229,12.7912,12.8744,44900.0],["2016-04-27",12.8744,13.02,12.8259,12.9992,29700.0],["2016-04-28",12.9645,13.0963,12.9368,13.0616,38900.0],["2016-04-29",13.0893,13.533,12.9299,13.5053,448300.0],["2016-05-02",13.4221,13.6232,12.8259,13.2003,219200.0],["2016-05-03",13.1933,13.3112,12.8259,12.9229,84100.0],["2016-05-04",12.8467,12.9229,12.5624,12.7427,106200.0],["2016-05-05",12.7427,12.7427,12.3936,12.5751,129400.0],["2016-05-06",12.4634,12.6519,12.4634,12.5402,80500.0],["2016-05-09",12.5262,12.5681,12.3796,12.4634,49000.0],["2016-05-10",12.4355,12.5681,12.3796,12.4355,44100.0],["2016-05-11",12.4006,12.5262,12.3587,12.3936,71700.0],["2016-05-12",12.4145,12.4774,12.3517,12.4006,81500.0],["2016-05-13",12.3796,12.61,12.1492,12.1771,65700.0],["2016-05-16",12.2051,12.3238,12.0375,12.0933,68400.0],["2016-05-17",12.1143,12.1841,11.7093,11.842,229200.0],["2016-05-18",11.7931,12.2679,11.7372,12.2539,356200.0],["2016-05-19",12.219,12.2609,11.9397,12.2539,76300.0],["2016-05-20",12.3377,12.6729,12.3098,12.4425,71400.0],["2016-05-23",12.4774,12.5542,12.3238,12.3656,63300.0],["2016-05-24",12.4285,12.5891,12.2749,12.5612,173300.0],["2016-05-25",12.5821,12.7008,12.5821,12.6659,98800.0],["2016-05-26",12.6449,12.7008,12.61,12.6519,55900.0],["2016-05-27",12.638,12.7497,12.631,12.7427,211500.0],["2016-05-31",12.603,13.1128,12.5681,13.022,512700.0],["2016-06-01",12.9452,13.0639,12.7497,13.0429,132000.0],["2016-06-02",13.008,13.2664,12.9801,13.2384,164100.0],["2016-06-03",13.2454,13.2454,12.8265,12.8335,83500.0],["2016-06-06",12.8055,12.9941,12.8055,12.9522,76200.0],["2016-06-07",12.9731,12.9731,12.8195,12.8684,110600.0],["2016-06-08",12.8544,12.9871,12.8265,12.9382,46100.0],["2016-06-09",12.8474,13.0709,12.6659,13.0429,421900.0],["2016-06-10",12.9033,13.3641,12.9033,13.3152,235800.0],["2016-06-13",13.2664,13.413,13.029,13.0918,108300.0],["2016-06-14",13.1197,13.1896,12.9312,13.0429,83500.0],["2016-06-15",13.0359,13.0569,12.9242,12.9801,144200.0],["2016-06-16",12.8823,13.0359,12.8055,12.9452,37600.0],["2016-06-17",12.9801,13.0709,12.9033,13.022,177700.0],["2016-06-20",13.0429,13.1965,13.0429,13.0499,141100.0],["2016-06-21",13.0499,13.0499,12.8893,12.9242,93900.0],["2016-06-22",12.9591,12.9661,12.8055,12.8544,145700.0],["2016-06-23",12.8335,13.0569,12.8335,12.9172,148400.0],["2016-06-24",12.6938,12.8404,12.4145,12.8055,446600.0],["2016-06-27",12.5193,12.5961,12.3587,12.4075,144100.0],["2016-06-28",12.4843,12.631,12.219,12.3447,135200.0],["2016-06-29",12.4425,12.5681,12.2679,12.5472,208500.0],["2016-06-30",12.5262,12.7078,12.4983,12.6868,172400.0],["2016-07-01",12.5891,12.7427,12.5891,12.6589,66400.0],["2016-07-05",12.61,12.7008,12.5681,12.6798,83300.0],["2016-07-06",12.631,12.7148,12.5611,12.6729,76300.0],["2016-07-07",12.638,12.7567,12.5681,12.6519,121100.0],["2016-07-08",12.7008,12.8684,12.7008,12.8055,83500.0],["2016-07-11",12.8893,13.0778,12.8684,13.0359,98300.0],["2016-07-12",13.0429,13.1826,12.9801,13.0848,84000.0],["2016-07-13",13.0848,13.0848,12.61,12.7985,716100.0],["2016-07-14",12.8614,12.9312,12.7846,12.9033,241200.0],["2016-07-15",13.001,13.0988,12.8963,13.0918,254200.0],["2016-07-18",13.0359,13.2175,13.0359,13.0918,140700.0],["2016-07-19",13.1267,13.2245,13.001,13.0848,199400.0],["2016-07-20",13.0639,13.1197,12.8335,12.9172,165200.0],["2016-07-21",12.9172,13.001,12.8055,12.9661,137000.0],["2016-07-22",12.9452,13.1546,12.9382,13.0988,122100.0],["2016-07-25",13.0988,13.1267,12.9871,12.9941,108600.0],["2016-07-26",12.9382,13.0848,12.9382,12.9941,122500.0],["2016-07-27",13.001,13.1128,12.9522,13.1058,130500.0],["2016-07-28",13.0918,13.1407,12.9801,13.1128,121700.0],["2016-07-29",13.3641,13.3641,13.0709,13.1686,83200.0],["2016-08-01",13.2035,13.2524,13.022,13.0429,70300.0],["2016-08-02",13.029,13.0778,12.9382,13.0359,79300.0],["2016-08-03",13.008,13.1267,12.9801,13.0709,61100.0],["2016-08-04",13.1341,13.1341,12.9795,13.0216,52700.0],["2016-08-05",13.0709,13.2888,13.0568,13.2607,74600.0],["2016-08-08",13.2255,13.3169,13.1693,13.2537,42800.0],["2016-08-09",13.1693,13.3451,13.1693,13.331,75900.0],["2016-08-10",13.1693,13.3521,13.1693,13.2537,65600.0],["2016-08-11",13.3169,13.4084,13.3029,13.3873,155000.0],["2016-08-12",13.3099,13.3943,13.2396,13.2748,64500.0],["2016-08-15",13.2396,13.3732,13.2396,13.331,69600.0],["2016-08-16",13.3591,13.3591,13.2748,13.324,50700.0],["2016-08-17",13.3732,13.3802,13.2607,13.324,62700.0],["2016-08-18",13.2818,13.4435,13.2818,13.4294,91000.0],["2016-08-19",13.4576,13.5279,13.4084,13.4365,129900.0],["2016-08-22",13.4435,13.5701,13.4013,13.5209,60700.0],["2016-08-23",13.563,13.6123,13.4857,13.5209,60000.0],["2016-08-24",13.5701,13.5912,13.4224,13.5138,86200.0],["2016-08-25",13.4576,13.6123,13.4576,13.6052,261700.0],["2016-08-26",13.5771,13.788,13.4927,13.781,124100.0],["2016-08-29",13.8724,13.9357,13.7107,13.8935,121200.0],["2016-08-30",13.8865,13.9427,13.788,13.8513,45700.0],["2016-08-31",13.9708,13.9779,13.7951,13.9357,72300.0],["2016-09-01",13.9779,13.9779,13.774,13.8654,40400.0],["2016-09-02",13.8583,13.9779,13.8373,13.9076,28100.0],["2016-09-06",13.8443,13.9357,13.7951,13.8935,55700.0],["2016-09-07",13.8865,14.0271,13.8724,14.0271,72500.0],["2016-09-08",14.0341,14.0341,13.9357,13.9568,43600.0],["2016-09-09",13.9779,13.9779,13.8443,13.8724,113500.0],["2016-09-12",13.8162,13.9427,13.774,13.9427,64600.0],["2016-09-13",13.8443,13.8443,13.7318,13.788,66600.0],["2016-09-14",13.8372,13.8372,13.6404,13.6685,80200.0],["2016-09-15",13.7107,13.788,13.6404,13.6966,146200.0],["2016-09-16",13.7107,13.7177,13.4646,13.556,234300.0],["2016-09-19",13.5419,13.8232,13.5419,13.7669,801400.0],["2016-09-20",13.7458,13.7951,13.563,13.6755,94000.0],["2016-09-21",13.7037,13.781,13.5701,13.6685,108500.0],["2016-09-22",13.6615,13.7388,13.6333,13.7107,85900.0],["2016-09-23",13.6544,13.7037,13.5982,13.6193,40400.0],["2016-09-26",13.5841,13.5841,13.4154,13.4294,77300.0],["2016-09-27",13.4365,13.5912,13.4154,13.556,55300.0],["2016-09-28",13.6193,13.6615,13.549,13.6615,58000.0],["2016-09-29",13.6474,13.781,13.4716,13.4927,84000.0],["2016-09-30",13.5349,13.6123,13.4857,13.5419,116100.0],["2016-10-03",13.4716,13.5349,13.3521,13.4998,68700.0],["2016-10-04",13.4927,13.5701,13.4505,13.5209,73900.0],["2016-10-05",13.4998,13.6333,13.4716,13.5771,101300.0],["2016-10-06",13.556,13.5771,13.4716,13.5209,38900.0],["2016-10-07",13.4998,13.5419,13.4084,13.5349,30900.0],["2016-10-10",13.5349,13.6404,13.5349,13.563,35400.0],["2016-10-11",13.5349,13.5982,13.4787,13.5068,55900.0],["2016-10-12",13.5138,13.6474,13.5138,13.5701,32100.0],["2016-10-13",13.4927,13.5912,13.4505,13.4716,60100.0],["2016-10-14",13.5419,13.5771,13.4294,13.4716,75900.0],["2016-10-17",13.4927,13.5349,13.3732,13.3943,69400.0],["2016-10-18",13.4646,13.4927,13.4013,13.4716,67700.0],["2016-10-19",13.4998,13.6123,13.4294,13.5349,90900.0],["2016-10-20",13.549,13.5701,13.4716,13.5279,39600.0],["2016-10-21",13.4505,13.563,13.4084,13.549,44100.0],["2016-10-24",13.6333,13.6966,13.5912,13.6896,62600.0],["2016-10-25",13.6263,13.7037,13.549,13.5982,67200.0],["2016-10-26",13.563,13.6755,13.5349,13.563,46500.0],["2016-10-27",13.6966,14.1466,13.6966,14.0974,117100.0],["2016-10-28",14.1607,14.4208,14.0201,14.3646,133800.0],["2016-10-31",14.3857,14.7372,14.3787,14.5404,97600.0],["2016-11-01",14.5404,14.7372,14.4208,14.5333,190000.0],["2016-11-02",14.456,14.5193,14.224,14.4841,132100.0],["2016-11-03",14.5904,14.7249,14.4912,14.6895,199400.0],["2016-11-04",14.6541,14.6895,14.4204,14.4345,104700.0],["2016-11-07",14.5833,14.8949,14.5833,14.8878,99600.0],["2016-11-08",14.8878,14.8878,14.7462,14.7603,79600.0],["2016-11-09",14.7816,15.4403,14.7816,15.3624,309600.0],["2016-11-10",15.4828,15.5961,15.0437,15.4899,177800.0],["2016-11-11",15.5111,16.1627,15.4544,16.0848,181100.0],["2016-11-14",16.2477,16.4531,15.8865,16.0848,170500.0],["2016-11-15",16.0565,16.276,15.589,16.1981,135200.0],["2016-11-16",16.1627,16.2902,15.9715,16.2194,194200.0],["2016-11-17",16.276,16.3964,15.334,16.3539,161800.0],["2016-11-18",16.4319,16.5452,16.0211,16.5169,155700.0],["2016-11-21",16.6231,16.7364,16.3044,16.7081,140400.0],["2016-11-22",16.6514,16.9418,16.6302,16.871,100000.0],["2016-11-23",16.8639,16.9418,16.6443,16.871,97000.0],["2016-11-25",16.9418,16.9985,16.7081,16.9914,45200.0],["2016-11-28",16.9985,17.0481,16.8214,16.9135,76400.0],["2016-11-29",16.9914,17.0622,16.8285,16.8426,190800.0],["2016-11-30",16.9276,16.9276,16.7222,16.8002,394400.0],["2016-12-01",16.8143,17.9759,16.8143,17.8626,715900.0],["2016-12-02",17.8484,18.2238,17.6147,18.075,211600.0],["2016-12-05",18.245,18.4008,18.1175,18.3796,296700.0],["2016-12-06",18.3229,18.3229,17.8696,18.2309,265000.0],["2016-12-07",18.1813,18.3583,18.075,18.2238,705900.0],["2016-12-08",18.33,18.8825,18.1884,18.8541,444500.0],["2016-12-09",18.8046,19.3499,18.6417,19.2862,299100.0],["2016-12-12",19.3003,19.6191,19.2508,19.5837,227600.0],["2016-12-13",19.7182,19.7678,19.2295,19.5837,377900.0],["2016-12-14",19.6545,19.8315,19.6049,19.6191,160300.0],["2016-12-15",19.7324,19.7891,19.5199,19.7111,202300.0],["2016-12-16",19.7749,19.8032,19.4278,19.612,418800.0],["2016-12-19",19.5482,20.1998,19.5482,20.1786,155200.0],["2016-12-20",20.2565,20.5752,20.1361,20.5044,154000.0],["2016-12-21",20.6036,20.8727,20.3911,20.816,235900.0],["2016-12-22",20.9506,21.5951,20.8585,21.2977,325900.0],["2016-12-23",21.2906,21.4464,21.0781,21.1631,161100.0],["2016-12-27",21.1418,21.3331,20.9223,21.1418,207600.0],["2016-12-28",21.241,21.3756,21.0852,21.241,204000.0],["2016-12-29",21.2623,21.3543,20.8727,21.0639,124400.0],["2016-12-30",21.0356,21.3543,20.5044,21.2693,249800.0],["2017-01-03",21.2623,21.3543,20.7381,21.2056,311000.0],["2017-01-04",21.1348,21.7439,21.0993,21.6164,422900.0],["2017-01-05",21.6589,21.6589,21.1135,21.241,185600.0],["2017-01-06",21.2481,21.4677,21.1206,21.2127,113500.0],["2017-01-09",21.1206,21.2339,20.7452,20.8231,224000.0],["2017-01-10",20.8939,21.4676,20.8798,21.4464,317500.0],["2017-01-11",21.5314,21.6801,21.2481,21.6306,161000.0],["2017-01-12",21.5668,21.7155,21.0214,21.2481,118300.0],["2017-01-13",21.2056,21.6306,21.0994,21.3189,108000.0],["2017-01-17",21.2552,21.2552,20.8515,20.9648,164200.0],["2017-01-18",21.071,21.0852,20.8798,20.9152,149500.0],["2017-01-19",20.9435,20.9435,20.5327,20.6177,120000.0],["2017-01-20",20.6036,20.8869,20.6036,20.8444,92700.0],["2017-01-23",20.8727,20.9577,20.6744,20.8373,57500.0],["2017-01-24",20.8585,21.0993,20.7665,21.0639,149900.0],["2017-01-25",21.2127,21.3827,21.0781,21.1773,68800.0],["2017-01-26",21.1914,21.326,21.0852,21.156,118700.0],["2017-01-27",20.901,21.2056,20.8444,21.0639,157700.0],["2017-01-30",20.6107,20.724,19.9732,19.9732,238800.0],["2017-01-31",19.867,20.1786,19.7678,20.1219,236800.0],["2017-02-01",20.1644,20.6248,20.1219,20.1999,135900.0],["2017-02-02",20.2355,20.3992,19.8367,20.385,222800.0],["2017-02-03",20.506,20.9332,20.4847,20.9119,178700.0],["2017-02-06",20.8905,20.9546,20.5559,20.6983,130200.0],["2017-02-07",20.6484,20.7908,20.3636,20.4063,105000.0],["2017-02-08",20.3067,20.6769,20.2141,20.3209,125000.0],["2017-02-09",20.2853,20.7196,20.271,20.4704,79900.0],["2017-02-10",20.5915,20.6555,20.4633,20.6128,55500.0],["2017-02-13",20.6484,21.04,20.6271,20.7766,130700.0],["2017-02-14",20.7908,21.2109,20.741,21.097,111700.0],["2017-02-15",21.0471,21.1326,20.8264,20.9332,75800.0],["2017-02-16",20.9617,20.9617,20.7196,20.9119,61800.0],["2017-02-17",20.9475,21.0471,20.7837,20.9617,74600.0],["2017-02-21",20.9332,21.0044,20.8264,20.8549,77000.0],["2017-02-22",20.8193,20.9403,20.6627,20.8763,81600.0],["2017-02-23",20.8691,20.9332,20.5772,20.7766,142200.0],["2017-02-24",20.5345,20.9475,20.5345,20.919,81000.0],["2017-02-27",20.9119,21.0044,20.6769,20.8264,68200.0],["2017-02-28",20.7766,20.7979,20.5772,20.7837,274200.0],["2017-03-01",21.0044,21.8232,20.9403,21.5598,412000.0],["2017-03-02",21.574,21.574,20.5487,20.8691,181700.0],["2017-03-03",20.9759,21.0044,20.5843,20.6342,102900.0],["2017-03-06",20.5772,20.6199,20.2497,20.506,107200.0],["2017-03-07",20.4419,20.6698,20.3921,20.4918,152200.0],["2017-03-08",20.5416,20.6413,20.2639,20.2924,157800.0],["2017-03-09",20.4135,20.4918,20.2639,20.2853,152200.0],["2017-03-10",20.3992,20.563,20.2995,20.4775,616900.0],["2017-03-13",20.4918,20.7908,20.4918,20.7196,167500.0],["2017-03-14",20.5843,20.8549,20.4206,20.7908,99800.0],["2017-03-15",20.8264,21.0115,20.5701,20.6555,90900.0],["2017-03-16",20.7125,20.919,20.5416,20.6128,93300.0],["2017-03-17",20.5131,20.7766,20.2924,20.6769,164700.0],["2017-03-20",20.5701,20.6057,20.3423,20.3779,67800.0],["2017-03-21",20.4135,20.4135,19.5804,19.5804,200700.0],["2017-03-22",19.5448,19.7655,19.2742,19.5733,143700.0],["2017-03-23",19.6018,20.0147,19.6018,19.8581,126500.0],["2017-03-24",19.8438,20.1215,19.737,19.8367,135000.0],["2017-03-27",19.6231,20.0432,19.2529,19.9293,102100.0],["2017-03-28",19.9008,19.9791,19.6943,19.8652,102200.0],["2017-03-29",19.8794,19.9079,19.737,19.8011,85100.0],["2017-03-30",19.7869,20.385,19.7869,20.328,94000.0],["2017-03-31",20.3138,20.4562,20.0361,20.0646,149400.0],["2017-04-03",20.1215,20.1642,19.5021,19.6089,114900.0],["2017-04-04",19.4807,19.7869,19.4451,19.6445,125200.0],["2017-04-05",19.7442,19.9435,19.2244,19.2315,86600.0],["2017-04-06",19.2315,19.5234,19.0464,19.4095,132300.0],["2017-04-07",19.3882,19.4309,19.1176,19.317,151700.0],["2017-04-10",19.3027,19.4451,19.0393,19.2457,145800.0],["2017-04-11",19.1817,19.7655,19.1817,19.673,132800.0],["2017-04-12",19.5733,19.7798,19.2101,19.2529,92100.0],["2017-04-13",19.1461,19.2529,18.5409,18.548,121100.0],["2017-04-17",18.5266,18.9111,18.0994,18.8969,104000.0],["2017-04-18",18.8328,19.4309,18.8328,19.4166,139300.0],["2017-04-19",19.4665,19.5519,19.2885,19.4309,107700.0],["2017-04-20",19.5092,19.7584,19.5092,19.7584,68100.0],["2017-04-21",19.6872,20.1002,19.5448,19.9862,148000.0],["2017-04-24",20.3565,20.4491,20.1002,20.2995,83300.0],["2017-04-25",20.3992,20.5915,20.2141,20.2497,168000.0],["2017-04-26",20.1998,20.6484,20.1998,20.2924,175100.0],["2017-04-27",20.3351,20.4633,20.0574,20.1429,102600.0],["2017-04-28",20.4348,20.5986,19.6445,19.6872,221200.0],["2017-05-01",19.8581,20.0503,19.5733,19.8581,94700.0],["2017-05-02",19.915,19.972,19.7228,19.9435,80400.0],["2017-05-03",19.851,20.1927,19.851,20.1002,113300.0],["2017-05-04",20.1932,20.3793,19.9713,20.2075,86300.0],["2017-05-05",20.2648,20.3292,19.9928,20.1145,84400.0],["2017-05-08",20.408,20.6012,20.1574,20.2505,217100.0],["2017-05-09",20.3292,20.3292,19.7924,19.9212,144500.0],["2017-05-10",19.8639,20.0859,19.8496,20.0357,122700.0],["2017-05-11",20.0286,20.2147,19.6635,19.6778,150400.0],["2017-05-12",19.6062,19.6134,19.2054,19.4774,114900.0],["2017-05-15",19.6134,19.957,19.4989,19.6564,105100.0],["2017-05-16",19.6921,19.821,19.4488,19.7995,138000.0],["2017-05-17",19.5848,19.9355,18.962,19.098,191100.0],["2017-05-18",19.0193,19.3987,19.0193,19.2555,85700.0],["2017-05-19",19.2555,19.3629,18.9907,19.0408,91900.0],["2017-05-22",19.0909,19.1481,18.9119,19.0264,93000.0],["2017-05-23",19.005,19.0909,18.7974,19.0622,160200.0],["2017-05-24",19.0766,19.098,18.6256,18.8976,193200.0],["2017-05-25",18.9477,19.4416,18.6113,18.8618,117800.0],["2017-05-26",18.826,19.0479,18.7902,18.8546,80700.0],["2017-05-30",18.7616,18.8546,18.6256,18.826,82800.0],["2017-05-31",18.8546,19.1624,18.6113,18.9692,147600.0],["2017-06-01",19.0193,19.1624,18.8117,19.1267,60300.0],["2017-06-02",19.0264,19.5633,19.0264,19.3486,121000.0],["2017-06-05",19.3414,19.8353,19.0622,19.0765,140700.0],["2017-06-06",19.0121,19.1481,18.8332,19.0336,69500.0],["2017-06-07",19.0622,19.2698,18.8761,19.1768,63600.0],["2017-06-08",19.1481,19.7709,19.1267,19.4917,136400.0],["2017-06-09",19.5991,20.0357,19.5991,19.7995,192200.0],["2017-06-12",19.8067,20.4008,19.6349,19.9355,218700.0],["2017-06-13",20.0286,20.365,19.9498,20.2004,93500.0],["2017-06-14",20.1216,20.3292,19.8138,20.3221,84200.0],["2017-06-15",20.1073,20.3865,20.0429,20.136,61500.0],["2017-06-16",20.0,20.2219,19.9355,20.1073,123000.0],["2017-06-19",20.1574,20.4366,19.7924,19.8568,75200.0],["2017-06-20",19.7136,19.9498,19.506,19.5705,74700.0],["2017-06-21",19.5991,19.6778,19.1553,19.1911,74400.0],["2017-06-22",19.1911,19.5275,19.0479,19.1982,83900.0],["2017-06-23",19.2197,19.277,18.7974,18.8045,831900.0],["2017-06-26",18.8045,19.0479,18.7258,18.7902,113900.0],["2017-06-27",18.8475,19.141,18.7831,18.9978,93300.0],["2017-06-28",19.0694,19.5848,19.0694,19.4345,72700.0],["2017-06-29",19.5705,19.7423,19.2126,19.5132,67700.0],["2017-06-30",19.5132,19.6349,19.1624,19.413,673800.0],["2017-07-03",19.642,19.8854,19.4273,19.7924,91000.0],["2017-07-05",19.8067,19.8067,19.3844,19.5705,118500.0],["2017-07-06",19.4846,19.5776,19.234,19.3199,115400.0],["2017-07-07",19.37,19.4703,19.1839,19.3844,98600.0],["2017-07-10",19.3557,19.5418,19.2126,19.3271,83800.0],["2017-07-11",19.3772,19.4273,19.0837,19.1696,84800.0],["2017-07-12",19.2125,19.4345,19.1696,19.2841,84000.0],["2017-07-13",19.2698,19.3414,19.0479,19.3199,62800.0],["2017-07-14",19.141,19.2412,19.0408,19.1481,90700.0],["2017-07-17",19.1481,19.4559,19.0121,19.3486,158000.0],["2017-07-18",19.3342,19.413,19.1839,19.3128,72300.0],["2017-07-19",19.3056,19.549,19.2627,19.3486,148900.0],["2017-07-20",19.3414,19.3844,19.1696,19.3414,89300.0],["2017-07-21",19.4058,19.4058,19.1481,19.2913,125900.0],["2017-07-24",19.2984,19.4345,19.1768,19.3199,89400.0],["2017-07-25",19.5132,19.6921,19.3486,19.6492,134600.0],["2017-07-26",19.5919,19.6778,19.2555,19.3271,154000.0],["2017-07-27",19.4273,19.5561,19.234,19.4058,69900.0],["2017-07-28",19.005,19.3843,18.8475,18.962,107300.0],["2017-07-31",18.9763,19.4631,18.9334,19.3844,98400.0],["2017-08-01",19.4702,19.4989,19.234,19.3772,87400.0],["2017-08-02",19.3844,19.4631,19.1481,19.3987,96700.0],["2017-08-03",19.3843,19.4562,19.2835,19.3915,131400.0],["2017-08-04",19.4635,19.4994,19.3699,19.4347,86600.0],["2017-08-07",19.3411,19.485,19.2835,19.3699,154800.0],["2017-08-08",19.3051,19.6218,19.2403,19.3771,122900.0],["2017-08-09",19.2115,19.2907,18.8516,18.9236,134100.0],["2017-08-10",18.8372,18.9092,18.3981,18.4341,129800.0],["2017-08-11",18.5349,18.5349,17.9303,18.067,112700.0],["2017-08-14",18.1174,18.5925,18.1174,18.5061,90200.0],["2017-08-15",18.6645,19.0604,18.4197,18.4269,117500.0],["2017-08-16",18.4629,18.5061,18.175,18.2614,58100.0],["2017-08-17",18.1246,18.2758,17.6927,17.7071,83900.0],["2017-08-18",17.5488,17.9231,17.4408,17.6423,163100.0],["2017-08-21",17.6423,17.8871,17.592,17.8655,81400.0],["2017-08-22",17.9591,18.0094,17.8151,17.9087,61000.0],["2017-08-23",17.7647,17.9231,17.7143,17.7791,93500.0],["2017-08-24",17.8511,17.9735,17.7359,17.8943,104000.0],["2017-08-25",17.8727,17.9591,17.8079,17.9087,53000.0],["2017-08-28",17.9303,18.0382,17.8727,17.9807,118500.0],["2017-08-29",17.7647,17.9447,17.7287,17.8799,70400.0],["2017-08-30",17.8583,18.0454,17.8295,18.0022,97000.0],["2017-08-31",18.1318,18.139,17.9591,17.9663,55100.0],["2017-09-01",17.9735,18.139,17.9591,18.0526,53300.0],["2017-09-05",17.9663,17.9735,17.8007,17.9159,136400.0],["2017-09-06",17.9447,18.0814,17.7143,17.8799,196400.0],["2017-09-07",17.8151,17.8151,17.2896,17.4552,122100.0],["2017-09-08",17.4552,17.6639,17.412,17.556,59100.0],["2017-09-11",17.6423,18.0166,17.6423,17.9015,59400.0],["2017-09-12",17.9663,18.175,17.9447,17.9591,74000.0],["2017-09-13",17.8799,18.175,17.8799,17.9879,128400.0],["2017-09-14",17.9807,18.0742,17.7575,17.8007,69700.0],["2017-09-15",17.8439,17.9303,17.7503,17.8583,158500.0],["2017-09-18",17.8943,18.3765,17.8583,18.211,113600.0],["2017-09-19",18.2758,18.3262,18.0814,18.1174,64400.0],["2017-09-20",18.319,18.8156,18.319,18.722,182800.0],["2017-09-21",19.2619,19.2619,18.7868,18.9668,150100.0],["2017-09-22",18.9308,19.1683,18.8732,19.1323,115300.0],["2017-09-25",19.2547,19.3339,18.8012,18.9308,228000.0],["2017-09-26",18.9884,19.1107,18.8804,19.082,348200.0],["2017-09-27",19.2331,19.8881,19.1035,19.8593,323200.0],["2017-09-28",19.8521,19.9745,19.6866,19.7946,206800.0],["2017-09-29",19.7298,19.8737,19.6722,19.7874,194500.0],["2017-10-02",19.7874,19.9241,19.629,19.7442,220400.0],["2017-10-03",19.809,19.8809,19.593,19.8665,160800.0],["2017-10-04",19.8593,19.9385,19.629,19.7514,123700.0],["2017-10-05",19.8162,19.9097,19.6938,19.7874,93300.0],["2017-10-06",19.8737,19.9241,19.6866,19.7514,93900.0],["2017-10-09",19.9313,20.2048,19.7802,20.1976,183000.0],["2017-10-10",20.2048,20.3488,20.1545,20.2552,174000.0],["2017-10-11",20.248,20.2624,20.1545,20.2192,107400.0],["2017-10-12",20.2336,20.2336,20.0177,20.0321,84400.0],["2017-10-13",20.0609,20.0609,19.8018,19.9529,71500.0],["2017-10-16",19.9601,20.1761,19.9457,20.0321,238500.0],["2017-10-17",20.0105,20.0609,19.8233,19.8881,114300.0],["2017-10-18",19.9529,20.0249,19.7874,19.9385,101200.0],["2017-10-19",19.8377,20.0897,19.8377,20.0249,68800.0],["2017-10-20",20.2552,20.3488,20.0681,20.1617,56700.0],["2017-10-23",20.1545,20.2192,19.9025,20.0393,50400.0],["2017-10-24",20.1473,20.32,19.8809,20.1545,83600.0],["2017-10-25",20.1545,20.2624,19.9673,20.1761,150100.0],["2017-10-26",20.2552,20.3704,20.0753,20.2336,92400.0],["2017-10-27",20.2624,21.2054,20.248,20.9606,195000.0],["2017-10-30",21.0038,21.0038,19.9097,19.9817,107500.0],["2017-10-31",20.0537,20.1113,19.7442,19.9745,227900.0],["2017-11-01",20.0105,20.1617,19.4275,19.5642,106100.0],["2017-11-02",19.4994,19.7154,19.2619,19.6074,305000.0],["2017-11-03",19.5785,19.7449,19.5423,19.5423,100400.0],["2017-11-06",19.5423,19.6653,19.4337,19.6219,168100.0],["2017-11-07",19.6219,19.6219,19.0935,19.1297,172100.0],["2017-11-08",19.0211,19.0211,18.681,18.804,131800.0],["2017-11-09",18.6954,18.8909,18.3191,18.6013,137700.0],["2017-11-10",18.6086,18.7316,18.5,18.7027,180700.0],["2017-11-13",18.6014,18.9994,18.5507,18.8692,111600.0],["2017-11-14",18.7823,19.0211,18.7027,18.9922,61800.0],["2017-11-15",18.833,19.0139,18.7316,18.9126,69500.0],["2017-11-16",19.0067,19.1804,18.956,19.0429,69600.0],["2017-11-17",18.9271,19.2238,18.8619,19.1514,96900.0],["2017-11-20",19.2093,19.4337,19.0646,19.4337,71800.0],["2017-11-21",19.4554,19.5423,19.3034,19.4916,152000.0],["2017-11-22",19.5423,19.7594,19.4047,19.564,70900.0],["2017-11-24",19.6291,19.6291,19.2672,19.4409,31100.0],["2017-11-27",19.4699,19.6219,19.3324,19.3758,83300.0],["2017-11-28",19.3975,19.8101,18.7461,19.7666,210700.0],["2017-11-29",19.8318,20.5339,19.4771,20.5121,176100.0],["2017-11-30",20.628,20.628,18.8619,20.0851,193500.0],["2017-12-01",20.0923,20.295,19.4192,20.2299,198900.0],["2017-12-04",20.3674,21.0622,20.2588,20.7438,327600.0],["2017-12-05",20.7872,20.7872,20.4398,20.4687,181700.0],["2017-12-06",20.4253,20.5556,20.2299,20.2661,160600.0],["2017-12-07",20.2588,20.3167,19.6798,19.8173,226100.0],["2017-12-08",19.9476,19.9476,19.535,19.535,243400.0],["2017-12-11",19.5423,19.6146,19.2528,19.2889,136600.0],["2017-12-12",19.3324,19.5278,19.1587,19.1731,193300.0],["2017-12-13",19.1804,19.5278,18.9632,19.1587,208400.0],["2017-12-14",19.2238,19.4771,18.9922,19.1008,187200.0],["2017-12-15",19.108,19.7956,19.0067,19.5857,345600.0],["2017-12-18",19.6581,20.0779,19.4409,20.0706,163700.0],["2017-12-19",20.0779,20.0851,19.7232,19.8318,110700.0],["2017-12-20",19.9693,19.9693,19.5278,19.6074,93400.0],["2017-12-21",19.7377,19.7739,19.4554,19.4771,105800.0],["2017-12-22",19.4699,19.7015,19.3107,19.4988,513000.0],["2017-12-26",19.4699,19.6364,19.3034,19.3179,66300.0],["2017-12-27",19.3396,19.3396,19.0356,19.079,104100.0],["2017-12-28",19.0935,19.1876,19.0211,19.1442,115100.0],["2017-12-29",19.1804,19.2527,18.956,18.9994,138500.0],["2018-01-02",19.0501,19.3324,18.9994,19.231,205000.0],["2018-01-03",19.2238,19.2238,18.9994,19.1659,118000.0],["2018-01-04",19.2166,19.383,19.0863,19.108,85100.0],["2018-01-05",19.1731,19.4409,18.9994,19.4409,197500.0],["2018-01-08",19.4699,19.6508,19.1804,19.5495,265400.0],["2018-01-09",19.5785,19.7522,19.5423,19.7377,222600.0],["2018-01-10",19.7305,20.2226,19.7305,20.0923,217200.0],["2018-01-11",20.1358,20.3457,19.9476,20.3384,109000.0],["2018-01-12",20.418,20.5556,20.2082,20.3312,89800.0],["2018-01-16",20.4398,20.6207,20.0851,20.2154,121900.0],["2018-01-17",20.172,20.4108,19.991,20.2154,94100.0],["2018-01-18",20.1792,20.2588,19.9548,19.9983,93700.0],["2018-01-19",19.9331,20.2878,19.868,20.2443,116900.0],["2018-01-22",20.1937,20.324,20.1792,20.2805,162000.0],["2018-01-23",20.2661,20.3022,19.9765,20.2009,97200.0],["2018-01-24",20.2733,20.2733,19.6364,19.8318,228300.0],["2018-01-25",19.9693,19.9693,19.383,19.4192,130000.0],["2018-01-26",20.628,20.628,19.3903,19.4337,249200.0],["2018-01-29",19.564,19.564,19.2383,19.3903,402900.0],["2018-01-30",19.3034,19.5785,19.2672,19.3251,207500.0],["2018-01-31",19.4699,19.5567,19.1225,19.1442,152300.0],["2018-02-01",19.079,19.3107,18.833,19.2962,214000.0],["2018-02-02",19.2743,19.449,19.1724,19.2379,191600.0],["2018-02-05",19.0487,19.3399,18.6265,18.7284,478600.0],["2018-02-06",18.3863,19.056,18.379,19.0196,503200.0],["2018-02-07",18.9759,19.0996,18.7721,18.8958,296900.0],["2018-02-08",18.8886,18.9541,18.481,18.481,308100.0],["2018-02-09",18.6338,19.0778,18.4882,18.8376,281600.0],["2018-02-12",18.8813,19.1288,18.8085,18.9905,135900.0],["2018-02-13",18.925,19.0633,18.8813,19.0123,87400.0],["2018-02-14",18.8595,19.2452,18.1971,19.2234,152800.0],["2018-02-15",19.2816,19.4054,19.1069,19.3107,149500.0],["2018-02-16",19.2307,19.4709,19.1215,19.3908,178300.0],["2018-02-20",19.3617,19.5,19.0778,19.1724,127300.0],["2018-02-21",19.2598,19.5655,19.136,19.3617,163300.0],["2018-02-22",19.5437,19.5437,18.9322,18.9541,228300.0],["2018-02-23",18.9977,19.0997,18.9395,19.0778,143100.0],["2018-02-26",19.1724,19.3617,19.1069,19.3035,150000.0],["2018-02-27",19.2962,19.4854,18.9905,18.9977,188000.0],["2018-02-28",19.0924,19.2671,18.8303,18.8376,326400.0],["2018-03-01",18.8813,19.1288,18.7139,19.0997,292200.0],["2018-03-02",18.925,19.4854,18.925,19.4563,249900.0],["2018-03-05",19.3835,19.944,19.2598,19.8421,271900.0],["2018-03-06",19.8639,20.0313,19.5437,20.0241,393300.0],["2018-03-07",19.9222,20.2861,19.8785,20.1769,197700.0],["2018-03-08",20.1769,20.3152,19.7475,20.0532,222300.0],["2018-03-09",20.1551,20.4608,19.9076,20.4026,168100.0],["2018-03-12",20.4535,20.5263,19.4563,20.3807,197400.0],["2018-03-13",20.3953,20.5918,20.1842,20.2424,415300.0],["2018-03-14",20.3007,20.3516,19.9804,20.0241,276900.0],["2018-03-15",20.075,20.1624,19.8203,20.0386,204400.0],["2018-03-16",19.9949,20.3007,19.7984,20.1405,421900.0],["2018-03-19",20.0605,20.3807,19.9731,20.3735,175800.0],["2018-03-20",20.3225,20.3516,20.1842,20.257,185900.0],["2018-03-21",20.2861,20.3807,20.1551,20.206,166600.0],["2018-03-22",20.0241,20.2279,19.8203,19.8348,242000.0],["2018-03-23",19.8567,19.8567,19.1579,19.1579,301800.0],["2018-03-26",19.4709,19.7911,19.1579,19.7038,186300.0],["2018-03-27",19.7911,19.8639,19.5073,19.5509,256600.0],["2018-03-28",19.6383,19.9877,19.4126,19.631,270800.0],["2018-03-29",19.6528,19.9877,19.2889,19.4709,529000.0],["2018-04-02",19.3835,19.5728,19.005,19.1506,179400.0],["2018-04-03",19.2016,19.318,19.0269,19.187,197700.0],["2018-04-04",19.0196,19.4927,19.0196,19.3835,594800.0],["2018-04-05",19.5218,19.5728,19.1652,19.5,329800.0],["2018-04-06",19.3908,19.4563,18.8813,18.9977,308000.0],["2018-04-09",19.0778,19.2525,18.8886,18.9395,230800.0],["2018-04-10",19.1361,19.187,18.9759,19.1215,154600.0],["2018-04-11",18.9978,19.0924,18.8886,19.0196,186400.0],["2018-04-12",19.1215,19.3835,19.0851,19.187,96000.0],["2018-04-13",19.2962,19.3399,19.0341,19.0851,155800.0],["2018-04-16",19.2016,19.3107,19.0487,19.2525,106800.0],["2018-04-17",19.3107,19.318,18.9759,19.0851,112100.0],["2018-04-18",19.1506,19.1506,18.9905,19.0487,186800.0],["2018-04-19",19.0633,19.3035,18.9905,19.187,109700.0],["2018-04-20",19.1069,19.3908,19.1069,19.3035,139700.0],["2018-04-23",19.2962,19.449,19.2671,19.3617,260400.0],["2018-04-24",19.4054,19.762,19.369,19.6019,120000.0],["2018-04-25",19.6092,19.6747,19.3544,19.5728,154900.0],["2018-04-26",19.6165,19.6165,19.3544,19.4272,301900.0],["2018-04-27",20.0168,20.0532,19.5073,20.0168,331500.0],["2018-04-30",20.0968,20.1551,19.6383,19.6383,382800.0],["2018-05-01",19.5801,19.6019,19.2161,19.5,250700.0],["2018-05-02",19.5291,19.6674,19.2889,19.6165,343700.0],["2018-05-03",19.5946,19.7693,19.369,19.6019,361700.0],["2018-05-04",19.5872,20.0557,19.5141,19.8215,136600.0],["2018-05-07",19.8142,19.9239,19.5946,19.7849,208900.0],["2018-05-08",19.7776,20.1216,19.7044,20.0191,229300.0],["2018-05-09",20.0118,20.1655,19.8727,20.0191,191600.0],["2018-05-10",20.0191,20.1216,19.8727,20.0484,110600.0],["2018-05-11",20.0191,20.0923,19.9459,20.0118,95600.0],["2018-05-14",20.0264,20.0264,19.8142,19.9971,222500.0],["2018-05-15",19.9898,20.1143,19.8874,20.0484,130800.0],["2018-05-16",20.1216,20.3997,19.9606,20.2899,145400.0],["2018-05-17",20.3705,20.7072,20.2533,20.6706,175300.0],["2018-05-18",20.7803,20.8755,20.5534,20.8682,226500.0],["2018-05-21",20.8609,21.0073,20.8389,20.8975,240500.0],["2018-05-22",20.8975,21.1976,20.8096,20.9853,570700.0],["2018-05-23",20.8975,21.0439,20.7657,20.978,154600.0],["2018-05-24",20.9853,21.2927,20.8975,21.2854,214900.0],["2018-05-25",21.161,21.5855,20.9853,21.5123,444500.0],["2018-05-29",21.4025,21.5123,21.0365,21.2195,320800.0],["2018-05-30",21.2488,21.7026,21.2488,21.6294,251500.0],["2018-05-31",21.688,21.7173,21.3879,21.4611,160800.0],["2018-06-01",21.5489,21.827,21.5416,21.7026,344100.0],["2018-06-04",21.7026,21.9954,21.7026,21.9588,147200.0],["2018-06-05",21.9588,22.0174,21.7905,21.9954,266100.0],["2018-06-06",21.9808,22.3101,21.7539,22.2882,323200.0],["2018-06-07",22.3541,22.6102,22.3541,22.5078,319600.0],["2018-06-08",22.4712,22.5371,22.2882,22.4858,274900.0],["2018-06-11",22.4785,22.5517,22.0979,22.0979,286100.0],["2018-06-12",22.2077,22.2077,21.9734,22.1784,207200.0],["2018-06-13",22.0832,22.3175,22.01,22.1418,310100.0],["2018-06-14",22.0466,22.1491,21.849,22.0247,376700.0],["2018-06-15",22.0247,22.2443,21.9149,22.1198,457500.0],["2018-06-18",21.9442,22.3175,21.6953,22.2662,319600.0],["2018-06-19",22.2296,22.5663,22.2296,22.4639,236200.0],["2018-06-20",22.4931,22.6102,22.3687,22.559,244800.0],["2018-06-21",22.6102,22.6176,22.3687,22.4053,344100.0],["2018-06-22",22.5517,22.5517,22.2443,22.4785,1388800.0],["2018-06-25",22.4785,22.5297,22.2223,22.3687,250000.0],["2018-06-26",22.3321,22.376,22.0979,22.2077,242700.0],["2018-06-27",22.1857,22.2516,21.7685,21.7831,260800.0],["2018-06-28",21.9222,22.1857,21.9076,21.9954,197500.0],["2018-06-29",22.1418,22.1784,21.9002,21.9295,178100.0],["2018-07-02",21.7758,22.0466,21.7758,22.0027,217900.0],["2018-07-03",22.0393,22.1272,21.9368,21.9881,68200.0],["2018-07-05",21.9808,22.2077,21.8417,22.1784,167600.0],["2018-07-06",22.1491,22.376,22.0979,22.2662,80900.0],["2018-07-09",22.3028,22.5224,22.3028,22.5224,161400.0],["2018-07-10",22.6102,22.6102,22.1198,22.193,235900.0],["2018-07-11",22.0686,22.3614,22.054,22.1491,95100.0],["2018-07-12",22.2296,22.2662,21.6514,21.7905,220900.0],["2018-07-13",21.7905,21.8417,21.5782,21.6075,93000.0],["2018-07-16",21.6441,21.8563,21.6367,21.8417,102500.0],["2018-07-17",21.871,22.032,21.7831,21.8051,66500.0],["2018-07-18",21.7905,21.9076,21.7246,21.8856,128400.0],["2018-07-19",21.8929,22.1198,21.8417,22.1052,183100.0],["2018-07-20",22.0466,22.2296,22.0466,22.1345,151700.0],["2018-07-23",22.1345,22.3101,22.1052,22.2443,132100.0],["2018-07-24",22.2882,22.3028,22.0393,22.1198,89300.0],["2018-07-25",22.1418,22.1418,21.849,21.9368,92700.0],["2018-07-26",21.9881,22.2004,21.9661,22.0832,122400.0],["2018-07-27",21.5123,22.1125,21.2708,21.8636,347900.0],["2018-07-30",21.9881,21.9881,21.3806,21.4538,384900.0],["2018-07-31",21.4537,21.4537,21.161,21.3513,149200.0],["2018-08-01",21.3513,21.4611,21.2561,21.3586,168400.0],["2018-08-02",21.3732,21.4318,21.2342,21.2415,238100.0],["2018-08-03",21.3003,21.3739,20.9692,21.0502,169900.0],["2018-08-06",21.0134,21.1458,20.9325,21.0943,89700.0],["2018-08-07",21.1385,21.2562,21.0428,21.1826,107100.0],["2018-08-08",21.1753,21.3739,21.0575,21.3224,150800.0],["2018-08-09",21.3151,21.3739,21.19,21.2709,119100.0],["2018-08-10",21.1826,21.3886,21.0134,21.2047,142300.0],["2018-08-13",21.2562,21.3739,21.0355,21.0649,264800.0],["2018-08-14",21.0796,21.4475,21.0796,21.3666,150800.0],["2018-08-15",21.2488,21.5873,21.2047,21.2636,194200.0],["2018-08-16",21.2709,21.6241,21.2709,21.5284,86400.0],["2018-08-17",21.4916,21.7786,21.4843,21.5873,264800.0],["2018-08-20",21.5946,21.6462,21.3666,21.3886,140300.0],["2018-08-21",21.3886,21.6976,21.3813,21.5726,91400.0],["2018-08-22",21.5652,21.7418,21.5284,21.7418,104400.0],["2018-08-23",21.7492,21.7639,21.5873,21.7492,95300.0],["2018-08-24",21.7492,21.8154,21.6903,21.7492,95100.0],["2018-08-27",21.7197,21.8595,21.5579,21.6241,78200.0],["2018-08-28",21.6167,21.6535,21.4254,21.5211,156400.0],["2018-08-29",21.5726,21.6167,21.3518,21.5799,94700.0],["2018-08-30",21.5726,21.6535,21.4622,21.5284,188000.0],["2018-08-31",21.4696,21.6388,21.4549,21.4843,243200.0],["2018-09-04",21.4696,21.7271,21.396,21.4254,141800.0],["2018-09-05",21.4181,21.5505,21.3298,21.4401,183600.0],["2018-09-06",21.4254,21.5431,21.396,21.5284,142300.0],["2018-09-07",21.5505,21.6903,21.396,21.5137,150400.0],["2018-09-10",21.5211,21.6682,21.4107,21.4328,78200.0],["2018-09-11",21.396,21.6462,21.3666,21.5431,140200.0],["2018-09-12",21.4696,21.4696,20.9251,21.0355,209800.0],["2018-09-13",21.109,21.1679,20.8147,20.8589,126600.0],["2018-09-14",20.8589,21.1532,20.8589,21.0281,121600.0],["2018-09-17",21.0281,21.0428,20.778,20.9987,229000.0],["2018-09-18",21.006,21.0943,20.8736,20.903,246400.0],["2018-09-19",20.8957,21.1605,20.881,20.9913,244100.0],["2018-09-20",21.0134,21.1458,21.0134,21.1017,149900.0],["2018-09-21",21.1238,21.2341,20.7706,20.8221,530700.0],["2018-09-24",20.8883,20.8883,20.4321,20.5278,157900.0],["2018-09-25",20.6014,20.6749,20.491,20.5057,170800.0],["2018-09-26",20.5057,20.5425,20.0422,20.0495,175700.0],["2018-09-27",20.0495,20.0863,19.8509,19.8509,125000.0],["2018-09-28",19.8362,20.0937,19.8362,20.0275,130300.0],["2018-10-01",20.0937,20.1893,19.792,19.8509,132600.0],["2018-10-02",19.7847,19.9465,19.4462,19.5492,128100.0],["2018-10-03",19.6154,20.0495,19.4756,20.0495,275800.0],["2018-10-04",20.0569,20.2997,19.9613,20.0495,181200.0],["2018-10-05",20.0495,20.0863,19.77,19.9245,294600.0],["2018-10-08",19.9245,20.1599,19.8362,20.0937,117500.0],["2018-10-09",20.0937,20.2188,19.9907,20.1231,110400.0],["2018-10-10",20.1231,20.4101,19.976,19.998,113700.0],["2018-10-11",19.9318,20.0054,19.5051,19.586,177400.0],["2018-10-12",19.7479,19.7479,18.7546,19.1298,191900.0],["2018-10-15",19.0857,19.3211,18.9091,19.2034,130200.0],["2018-10-16",19.2549,19.4094,18.9974,19.3653,71700.0],["2018-10-17",19.3359,19.5419,19.093,19.4536,98300.0],["2018-10-18",19.3653,19.5492,19.0268,19.0489,82000.0],["2018-10-19",19.0195,19.1666,18.7472,18.8135,114200.0],["2018-10-22",18.9165,18.9165,18.4309,18.5265,90500.0],["2018-10-23",18.3867,18.7693,18.3352,18.5192,91700.0],["2018-10-24",18.475,18.475,17.7908,17.7981,121000.0],["2018-10-25",17.8864,18.475,17.8864,18.4382,176900.0],["2018-10-26",17.879,18.6074,17.6362,18.3426,381400.0],["2018-10-29",18.3352,19.7258,18.3352,18.6516,334600.0],["2018-10-30",18.6442,18.7472,18.2543,18.6663,204000.0],["2018-10-31",18.7546,18.7546,18.4235,18.6295,214700.0],["2018-11-01",18.6442,18.784,18.5486,18.7105,158500.0],["2018-11-02",18.8882,18.9845,18.6734,18.903,178000.0],["2018-11-05",18.9104,19.0364,18.7105,19.029,188300.0],["2018-11-06",19.029,19.303,18.9253,19.2141,110200.0],["2018-11-07",19.2216,19.2512,18.9105,19.2364,142200.0],["2018-11-08",19.1993,19.5104,19.1104,19.4882,110100.0],["2018-11-09",19.3919,19.5178,18.9179,18.9697,127100.0],["2018-11-12",18.9697,19.1475,18.8956,18.9179,135500.0],["2018-11-13",18.9401,19.1993,18.7919,18.829,230700.0],["2018-11-14",18.9549,19.0067,18.1549,18.2142,378900.0],["2018-11-15",18.1771,18.703,18.1179,18.666,154300.0],["2018-11-16",18.5623,18.9253,18.5623,18.8067,166600.0],["2018-11-19",18.829,18.9253,18.5475,18.703,134400.0],["2018-11-20",18.6364,18.6808,18.2957,18.4808,114400.0],["2018-11-21",18.4882,18.6068,18.3031,18.3253,111000.0],["2018-11-23",18.1994,18.4882,18.1845,18.2512,129300.0],["2018-11-26",18.429,18.8067,18.3105,18.7327,264800.0],["2018-11-27",18.6586,18.8216,18.629,18.7993,203500.0],["2018-11-28",18.8067,19.0364,18.5179,18.9993,169200.0],["2018-11-29",18.9253,19.103,18.7327,18.8067,134200.0],["2018-11-30",18.6808,19.2067,18.6808,19.0882,134000.0],["2018-12-03",19.3327,19.3475,18.8067,19.266,246500.0],["2018-12-04",19.1401,19.4438,18.266,18.3253,184000.0],["2018-12-06",18.0883,18.2438,17.829,18.192,165600.0],["2018-12-07",18.192,18.3771,17.8586,18.0957,138600.0],["2018-12-10",18.1253,18.3845,17.6364,17.9697,296900.0],["2018-12-11",18.1475,18.1475,17.6883,17.7549,161000.0],["2018-12-12",17.8957,18.1031,17.7031,17.9623,182200.0],["2018-12-13",17.9549,18.1327,17.5846,17.6512,238900.0],["2018-12-14",17.5698,17.866,17.2438,17.2883,129100.0],["2018-12-17",17.2438,17.8734,17.1624,17.5623,591800.0],["2018-12-18",17.6735,17.792,17.229,17.2883,118700.0],["2018-12-19",17.3031,17.3994,16.6957,16.7846,142600.0],["2018-12-20",16.792,16.8438,16.3624,16.4883,223100.0],["2018-12-21",16.5402,16.9846,16.3254,16.5179,360300.0],["2018-12-24",16.3328,16.4439,15.9254,15.9402,171100.0],["2018-12-26",15.9772,16.3846,15.7772,16.3031,257400.0],["2018-12-27",16.1402,16.4957,15.9402,16.4216,172600.0],["2018-12-28",16.4216,16.7772,16.3031,16.6661,126300.0],["2018-12-31",16.7253,16.7772,16.3624,16.6735,124900.0],["2019-01-02",16.4957,16.8364,16.3624,16.8142,137300.0],["2019-01-03",16.7476,17.0957,16.6439,16.8735,113100.0],["2019-01-04",17.029,17.3475,16.9401,17.1327,195900.0],["2019-01-07",17.0587,17.3031,16.7846,17.1105,158500.0],["2019-01-08",17.2068,17.3105,16.7772,17.2364,145500.0],["2019-01-09",17.2438,17.5475,16.9846,17.0957,148900.0],["2019-01-10",17.0142,17.2661,16.7698,17.0142,183000.0],["2019-01-11",16.9327,16.9624,16.7476,16.8142,114700.0],["2019-01-14",16.7327,16.955,16.6957,16.6957,237300.0],["2019-01-15",16.7179,16.8735,16.5031,16.7994,143600.0],["2019-01-16",16.8587,17.2513,16.6883,17.0216,521900.0],["2019-01-17",16.9476,17.3031,16.9476,17.1179,481900.0],["2019-01-18",17.1327,17.4364,16.9179,17.3031,186200.0],["2019-01-22",17.2587,17.4142,17.0661,17.3846,179100.0],["2019-01-23",17.3772,17.592,17.2438,17.4957,128800.0],["2019-01-24",17.4438,17.592,17.2364,17.4809,167900.0],["2019-01-25",17.3327,17.6438,17.0513,17.629,254700.0],["2019-01-28",17.4216,17.9772,17.4216,17.8512,210400.0],["2019-01-29",17.8586,17.9105,17.7327,17.7623,124000.0],["2019-01-30",17.7549,17.9031,17.629,17.8142,110400.0],["2019-01-31",17.7549,17.8142,17.6142,17.7846,139900.0],["2019-02-01",17.9412,18.1203,17.8815,18.0606,97300.0],["2019-02-04",18.1203,18.2098,17.986,18.1352,105900.0],["2019-02-05",18.1426,18.165,17.9561,18.1426,174700.0],["2019-02-06",18.1352,18.3068,18.1352,18.2695,159700.0],["2019-02-07",18.3142,18.4485,18.2172,18.4187,98700.0],["2019-02-08",18.4187,18.5679,18.3441,18.5604,119200.0],["2019-02-11",18.5753,18.7394,18.4783,18.7171,161200.0],["2019-02-12",18.7618,18.9782,18.6275,18.7767,115000.0],["2019-02-13",18.814,18.9707,18.732,18.8886,97400.0],["2019-02-14",18.829,18.9483,18.6499,18.7991,132700.0],["2019-02-15",18.8886,19.3139,18.8364,19.2094,160300.0],["2019-02-19",19.1497,19.3064,19.0378,19.2393,119100.0],["2019-02-20",19.2318,19.2542,18.9856,19.2467,161500.0],["2019-02-21",19.2467,19.2989,18.9931,19.0602,128900.0],["2019-02-22",19.0901,19.1274,18.9856,19.0677,163400.0],["2019-02-25",19.0975,19.2094,18.8439,18.8439,157800.0],["2019-02-26",18.8215,18.9334,18.7171,18.7171,142200.0],["2019-02-27",18.7171,18.8439,18.6574,18.7021,67800.0],["2019-02-28",18.7021,18.8066,18.6947,18.7991,158600.0],["2019-03-01",18.8961,18.9259,18.6201,18.9036,104400.0],["2019-03-04",18.5156,18.7991,18.5082,18.6499,304200.0],["2019-03-05",18.6723,18.8364,18.5156,18.7842,215600.0],["2019-03-06",18.829,18.8513,18.2918,18.3441,191200.0],["2019-03-07",18.3291,18.4037,18.083,18.1352,123800.0],["2019-03-08",18.083,18.3217,18.0531,18.2172,129000.0],["2019-03-11",18.2247,18.5753,18.1949,18.3441,191000.0],["2019-03-12",18.2993,18.5007,18.1426,18.2023,128300.0],["2019-03-13",18.2322,18.2918,18.1799,18.262,290500.0],["2019-03-14",18.2545,18.4037,18.2023,18.359,153500.0],["2019-03-15",18.4187,18.8066,18.4037,18.7544,378500.0],["2019-03-18",18.7618,18.9558,18.7096,18.8439,182200.0],["2019-03-19",18.8364,19.0528,18.6648,18.7469,222200.0],["2019-03-20",18.7171,18.8439,18.4261,18.441,127000.0],["2019-03-21",18.3814,18.6798,18.0904,18.4261,145200.0],["2019-03-22",18.3291,18.3291,17.5608,17.5831,223000.0],["2019-03-25",17.5906,17.9114,17.5011,17.6503,230900.0],["2019-03-26",17.7174,18.1799,17.7174,18.1799,123700.0],["2019-03-27",18.068,18.1203,17.8741,17.889,191900.0],["2019-03-28",17.8965,18.1128,17.8293,18.1128,105500.0],["2019-03-29",18.2172,18.2769,17.8219,17.9487,198100.0],["2019-04-01",18.0755,18.2172,17.9785,18.0233,130900.0],["2019-04-02",18.0307,18.1352,17.9188,18.0382,100300.0],["2019-04-03",18.2023,18.3515,17.9561,18.083,81800.0],["2019-04-04",18.0755,18.165,17.9785,18.1053,180000.0],["2019-04-05",18.1128,18.4112,18.0979,18.3664,162100.0],["2019-04-08",18.2918,18.4858,18.1949,18.2918,96500.0],["2019-04-09",18.2695,18.359,18.0979,18.1128,83500.0],["2019-04-10",18.1203,18.3963,18.0382,18.3515,109700.0],["2019-04-11",18.4187,18.5306,18.4187,18.5231,71000.0],["2019-04-12",18.6574,18.814,18.5306,18.7618,144900.0],["2019-04-15",18.7245,18.7469,18.3739,18.3963,61000.0],["2019-04-16",18.3963,18.635,18.3963,18.5753,78800.0],["2019-04-17",18.5455,18.6872,18.441,18.6052,82100.0],["2019-04-18",18.5306,18.5306,18.2918,18.3664,73200.0],["2019-04-22",18.2844,18.3068,18.0382,18.1576,67300.0],["2019-04-23",18.1576,18.5231,18.1501,18.4261,90300.0],["2019-04-24",18.3814,18.5306,18.2918,18.441,80100.0],["2019-04-25",18.3814,18.3888,18.1277,18.2396,78200.0],["2019-04-26",18.359,18.635,18.1874,18.5828,110000.0],["2019-04-29",18.6201,18.9036,18.4634,18.9036,212600.0],["2019-04-30",19.008,19.0378,18.6648,18.7842,140700.0],["2019-05-01",18.829,18.9409,18.4709,18.6052,91000.0],["2019-05-02",18.6723,18.9782,18.5529,18.7842,75700.0],["2019-05-03",18.8743,19.3325,18.8142,19.3175,102600.0],["2019-05-06",19.0696,19.3024,19.017,19.2048,123200.0],["2019-05-07",19.0546,19.1147,18.7542,18.8818,84600.0],["2019-05-08",18.8818,18.9194,18.7617,18.7617,101700.0],["2019-05-09",18.7316,18.9945,18.6866,18.8818,99500.0],["2019-05-10",18.8818,18.9569,18.7166,18.9419,62200.0],["2019-05-13",18.6039,18.6941,18.3185,18.3486,132300.0],["2019-05-14",18.3936,18.5363,18.2434,18.5063,174200.0],["2019-05-15",18.4387,18.5439,18.1683,18.5138,87600.0],["2019-05-16",18.5814,18.7992,18.5363,18.6115,80300.0],["2019-05-17",18.5739,18.6715,18.4462,18.4838,125700.0],["2019-05-20",18.4312,18.7016,18.4312,18.649,117000.0],["2019-05-21",18.7842,18.7842,18.5814,18.6941,75500.0],["2019-05-22",18.6791,18.6791,18.4012,18.4988,50000.0],["2019-05-23",18.3636,18.4012,18.0256,18.1308,88300.0],["2019-05-24",18.2284,18.3936,18.2284,18.2885,68900.0],["2019-05-28",18.2584,18.4838,18.0256,18.0707,248300.0],["2019-05-29",18.0106,18.3035,17.9505,18.1758,139300.0],["2019-05-30",18.2585,18.2585,17.8979,17.943,162600.0],["2019-05-31",17.7928,17.9956,17.7853,17.8904,118900.0],["2019-06-03",17.9355,18.2059,17.8679,18.0707,184600.0],["2019-06-04",18.296,18.5063,18.2134,18.4988,127500.0],["2019-06-05",18.4162,18.4312,18.1683,18.4237,265700.0],["2019-06-06",18.3636,18.5889,18.2509,18.4162,157700.0],["2019-06-07",18.4012,18.5363,18.3561,18.3936,196200.0],["2019-06-10",18.4237,18.7767,18.4237,18.5889,94100.0],["2019-06-11",18.634,18.7091,18.3411,18.4387,137000.0],["2019-06-12",18.4462,18.5814,18.311,18.3486,89900.0],["2019-06-13",18.4612,18.5138,18.0707,18.1308,220700.0],["2019-06-14",18.0106,18.3185,18.0106,18.2059,220600.0],["2019-06-17",18.1984,18.4162,18.1533,18.281,141900.0],["2019-06-18",18.326,18.5138,18.296,18.4312,225400.0],["2019-06-19",18.4988,18.5439,18.3486,18.4087,136300.0],["2019-06-20",18.5138,18.5138,18.2434,18.3861,276200.0],["2019-06-21",18.311,18.5213,17.973,18.1758,227200.0],["2019-06-24",18.1683,18.3936,17.928,17.9355,133700.0],["2019-06-25",17.9054,18.1608,17.7778,18.1533,158500.0],["2019-06-26",18.1533,18.3035,18.0031,18.0181,73700.0],["2019-06-27",18.0181,18.281,17.8078,18.2735,117100.0],["2019-06-28",18.3185,18.7992,17.5074,18.664,580200.0],["2019-07-01",18.7091,18.7542,18.5363,18.7466,195300.0],["2019-07-02",18.7391,18.7692,18.4237,18.619,125400.0],["2019-07-03",18.7617,18.8668,18.5889,18.7992,103700.0],["2019-07-05",18.8893,19.1748,18.8443,19.1447,114500.0],["2019-07-08",19.0621,19.0771,18.8969,18.9194,262800.0],["2019-07-09",18.8593,19.0245,18.7917,19.0245,156900.0],["2019-07-10",19.0396,19.0546,18.8893,18.9044,98100.0],["2019-07-11",18.9119,18.9569,18.8142,18.9269,69500.0],["2019-07-12",18.8893,19.2273,18.8893,19.1447,109400.0],["2019-07-15",19.1222,19.1222,18.9119,18.9419,165000.0],["2019-07-16",18.9494,19.0696,18.8518,18.9194,70900.0],["2019-07-17",18.8293,18.9119,18.7016,18.8818,90900.0],["2019-07-18",18.8743,19.0771,18.8067,19.0396,135700.0],["2019-07-19",18.9644,19.0996,18.9644,19.002,114800.0],["2019-07-22",18.972,19.0771,18.8743,19.0245,193400.0],["2019-07-23",19.0245,19.0771,18.8518,19.0471,133000.0],["2019-07-24",19.0471,19.3851,18.8969,19.3775,134700.0],["2019-07-25",19.325,19.5953,19.2198,19.2423,131900.0],["2019-07-26",18.6941,19.385,18.2584,19.3099,252700.0],["2019-07-29",17.8904,18.6039,17.8904,18.1007,330100.0],["2019-07-30",17.9505,18.3936,17.9505,18.3636,206100.0],["2019-07-31",18.3711,18.649,18.326,18.326,171900.0],["2019-08-01",18.326,18.4913,17.8904,17.9505,162300.0],["2019-08-02",17.8446,17.9883,17.5874,17.7009,100100.0],["2019-08-05",17.1638,17.5496,17.0352,17.3,130000.0],["2019-08-06",17.3151,17.595,17.0579,17.3832,86300.0],["2019-08-07",17.1109,17.3605,16.9898,17.1941,117700.0],["2019-08-08",17.2773,17.6631,17.2773,17.5042,152100.0],["2019-08-09",17.3832,17.6177,16.6267,17.0352,631200.0],["2019-08-12",16.7175,16.8083,16.5662,16.6267,471700.0],["2019-08-13",16.5662,16.6948,16.2183,16.5057,764200.0],["2019-08-14",16.2561,16.362,15.8778,15.9384,325600.0],["2019-08-15",16.0972,16.1956,15.6887,15.8249,176700.0],["2019-08-16",15.9611,16.2334,15.9308,16.0291,297600.0],["2019-08-19",16.2561,16.2561,15.9535,16.0821,150000.0],["2019-08-20",15.9913,16.0745,15.9005,15.9535,112900.0],["2019-08-21",16.0972,16.1426,15.8778,15.9157,232500.0],["2019-08-22",16.0291,16.4603,15.9081,16.0367,365800.0],["2019-08-23",15.9157,16.0291,15.6358,15.6509,206700.0],["2019-08-26",15.7039,15.9384,15.6131,15.8778,179600.0],["2019-08-27",15.9686,15.9686,15.5223,15.5526,163900.0],["2019-08-28",15.4769,15.8703,15.4769,15.7492,222700.0],["2019-08-29",16.3695,16.3695,16.0367,16.0897,362200.0],["2019-08-30",16.1426,16.2334,15.8778,15.9005,201000.0],["2019-09-03",15.8627,15.8703,15.5374,15.6887,178100.0],["2019-09-04",15.7719,15.8854,15.7039,15.7946,176300.0],["2019-09-05",15.9535,16.4301,15.9535,16.1956,259600.0],["2019-09-06",16.2107,16.3015,16.0291,16.135,661200.0],["2019-09-09",16.3015,16.8158,16.1048,16.7629,223700.0],["2019-09-10",16.7705,17.0352,16.7326,16.8915,184700.0],["2019-09-11",16.9974,17.4361,16.7705,17.421,194600.0],["2019-09-12",17.3302,17.7311,17.1941,17.6782,305900.0],["2019-09-13",17.8976,18.0262,17.6101,17.8673,214600.0],["2019-09-16",17.7387,17.9127,17.6177,17.89,235100.0],["2019-09-17",17.8824,17.8824,17.542,17.769,195000.0],["2019-09-18",17.7765,17.9051,17.6101,17.8522,207200.0],["2019-09-19",17.8295,18.0715,17.6631,17.7009,182100.0],["2019-09-20",17.6177,17.8597,17.421,17.4286,588200.0],["2019-09-23",17.421,17.8144,17.2848,17.7614,227500.0],["2019-09-24",17.8143,17.8219,17.4437,17.5269,278600.0],["2019-09-25",17.5647,17.9051,17.5647,17.89,206400.0],["2019-09-26",17.8219,17.8597,17.5345,17.542,117200.0],["2019-09-27",17.7085,17.8597,17.5799,17.7614,169600.0],["2019-09-30",17.8295,17.9808,17.6555,17.8522,209800.0],["2019-10-01",17.9203,18.0489,17.3983,17.4588,272700.0],["2019-10-02",17.421,17.5799,17.2697,17.5799,258200.0],["2019-10-03",17.4966,17.542,17.2697,17.4664,146400.0],["2019-10-04",17.474,17.6026,17.3681,17.6026,182000.0],["2019-10-07",17.5647,17.7311,17.4664,17.5874,143200.0],["2019-10-08",17.4513,17.5042,17.1941,17.2924,123500.0],["2019-10-09",17.3378,17.4134,17.1789,17.3605,147500.0],["2019-10-10",17.3605,17.595,17.2394,17.5269,234500.0],["2019-10-11",17.8144,18.1169,17.5799,17.6101,355500.0],["2019-10-14",17.5042,17.6328,17.4588,17.5118,214100.0],["2019-10-15",17.5345,17.7463,17.4134,17.716,213700.0],["2019-10-16",17.7084,17.769,17.5042,17.5874,293400.0],["2019-10-17",17.6101,17.8597,17.6025,17.8522,156500.0],["2019-10-18",17.7463,18.0867,17.7463,17.9959,132200.0],["2019-10-21",18.1472,18.2077,18.011,18.1321,130600.0],["2019-10-22",18.1245,18.185,17.7236,18.1472,170800.0],["2019-10-23",18.185,18.1926,18.0186,18.1775,111200.0],["2019-10-24",18.2531,18.2531,17.9808,18.0867,164000.0],["2019-10-25",18.533,18.533,17.9127,18.1169,150000.0],["2019-10-28",18.3136,18.5784,18.2077,18.3666,166200.0],["2019-10-29",18.2834,18.3968,18.1926,18.2758,179800.0],["2019-10-30",18.1699,18.2455,18.0337,18.1623,145600.0],["2019-10-31",18.1321,18.1321,17.7311,18.1018,158900.0],["2019-11-01",18.178,18.1932,18.0028,18.0942,186200.0],["2019-11-04",18.2694,18.2847,18.1018,18.1856,107500.0],["2019-11-05",18.2542,18.4294,18.1551,18.3456,99100.0],["2019-11-06",18.2999,18.3227,18.1475,18.2694,99200.0],["2019-11-07",18.4218,18.4751,18.2694,18.2847,127900.0],["2019-11-08",18.2466,18.3685,18.1323,18.2694,74100.0],["2019-11-11",18.1399,18.3075,18.117,18.1856,95400.0],["2019-11-12",18.2008,18.3837,18.1323,18.3685,108400.0],["2019-11-13",18.2237,18.3304,18.1551,18.2085,89300.0],["2019-11-14",18.1551,18.2923,18.079,18.1704,120100.0],["2019-11-15",18.3532,18.4142,18.178,18.3608,203100.0],["2019-11-18",18.3761,18.3761,18.0942,18.1475,120400.0],["2019-11-19",18.2313,18.3456,18.1475,18.2542,133200.0],["2019-11-20",18.1399,18.4218,18.1018,18.2466,207300.0],["2019-11-21",18.3913,18.3913,18.0561,18.117,105700.0],["2019-11-22",18.1323,18.2237,18.0942,18.1551,97500.0],["2019-11-25",18.1247,18.437,18.1018,18.3685,141100.0],["2019-11-26",18.2846,18.4142,18.2237,18.3227,201200.0],["2019-11-27",18.4523,18.5056,18.3227,18.3837,140800.0],["2019-11-29",18.2923,18.3685,18.2313,18.2694,83600.0],["2019-12-02",18.2923,18.3456,18.1856,18.2999,198300.0],["2019-12-03",18.178,18.2009,18.018,18.1704,149400.0],["2019-12-04",18.2237,18.338,18.2085,18.2923,182300.0],["2019-12-05",18.338,18.4142,18.2466,18.3608,358400.0],["2019-12-06",18.5894,18.5894,18.2999,18.338,174900.0],["2019-12-09",18.2999,18.4294,18.2313,18.2618,135600.0],["2019-12-10",18.2542,18.338,18.178,18.3227,106600.0],["2019-12-11",18.3532,18.4523,18.3151,18.437,119700.0],["2019-12-12",18.437,18.8256,18.3532,18.7494,125300.0],["2019-12-13",18.7418,18.7418,18.4675,18.6351,112700.0],["2019-12-16",18.7189,18.9932,18.7189,18.8865,244300.0],["2019-12-17",18.9627,19.0541,18.8713,19.0465,163600.0],["2019-12-18",19.1303,19.1303,18.9627,19.0008,104400.0],["2019-12-19",19.0465,19.2217,18.9475,19.1989,190600.0],["2019-12-20",19.2751,19.5112,19.1989,19.4731,568300.0],["2019-12-23",19.4732,19.496,19.1151,19.237,172100.0],["2019-12-24",19.3132,19.3513,19.237,19.3284,87000.0],["2019-12-26",19.3513,19.3665,19.1532,19.2065,121300.0],["2019-12-27",19.2751,19.3132,19.1227,19.2674,209700.0],["2019-12-30",19.3436,19.4427,19.1913,19.3665,174500.0],["2019-12-31",19.3208,19.4884,19.1836,19.4579,805600.0],["2020-01-02",19.4427,19.4427,18.9856,19.2141,330000.0],["2020-01-03",19.0389,19.176,18.8941,19.1075,313900.0],["2020-01-06",19.0465,19.1379,18.9246,19.1303,292600.0],["2020-01-07",19.0541,19.1456,18.6351,19.1075,250700.0],["2020-01-08",19.0465,19.2598,19.016,19.1913,220000.0],["2020-01-09",19.2751,19.397,19.2141,19.3894,338700.0],["2020-01-10",19.3436,19.4274,18.856,19.0541,695100.0],["2020-01-13",19.1379,19.3132,19.0465,19.2979,238600.0],["2020-01-14",19.2141,19.2903,19.0694,19.0922,193800.0],["2020-01-15",19.1532,19.1532,18.9322,19.0694,154500.0],["2020-01-16",19.1608,19.2674,19.1379,19.2522,140200.0],["2020-01-17",19.237,19.3132,19.0694,19.0922,114600.0],["2020-01-21",19.016,19.0617,18.8865,18.9475,142200.0],["2020-01-22",19.016,19.016,18.7875,18.9322,128300.0],["2020-01-23",18.8713,18.9551,18.7113,18.8941,168200.0],["2020-01-24",18.8941,18.8941,18.5818,18.7875,131700.0],["2020-01-27",18.5818,18.8332,18.4523,18.7418,161100.0],["2020-01-28",18.8865,18.8865,18.2466,18.3761,197200.0],["2020-01-29",18.3075,18.437,17.8732,17.9647,456800.0],["2020-01-30",17.8656,18.0409,17.759,18.0409,233000.0],["2020-01-31",17.919,17.919,17.6904,17.7209,253100.0],["2020-02-03",17.8123,17.9799,17.7209,17.8504,242000.0],["2020-02-04",18.0499,18.2034,17.9195,17.9271,165000.0],["2020-02-05",18.0039,18.2494,17.9808,18.1957,200800.0],["2020-02-06",18.2878,18.2955,18.0269,18.0729,141100.0],["2020-02-07",18.0346,18.1343,17.9348,18.0269,267700.0],["2020-02-10",17.9732,18.0192,17.835,17.9118,122500.0],["2020-02-11",17.9962,18.1804,17.9885,18.0576,134300.0],["2020-02-12",18.142,18.1957,17.8274,18.0192,187300.0],["2020-02-13",17.9885,18.1267,17.9578,18.0269,97500.0],["2020-02-14",18.0269,18.0269,17.8043,17.8504,141300.0],["2020-02-18",17.8197,17.9655,17.7506,17.9348,151500.0],["2020-02-19",17.9578,18.0192,17.9195,17.9425,202000.0],["2020-02-20",17.8964,18.0883,17.8427,18.0115,190200.0],["2020-02-21",18.0269,18.0269,17.7199,17.8581,252000.0],["2020-02-24",17.5588,17.6202,17.3516,17.5204,168800.0],["2020-02-25",17.482,17.5818,16.8144,16.8451,201600.0],["2020-02-26",16.9065,17.0676,16.6685,16.6916,180600.0],["2020-02-27",16.4537,16.6225,16.093,16.1007,246200.0],["2020-02-28",15.6018,16.116,15.3179,15.6862,432400.0],["2020-03-02",15.6479,16.4,15.5711,16.3923,165500.0],["2020-03-03",16.3155,16.446,15.5635,15.74,202000.0],["2020-03-04",15.8781,15.8781,15.2949,15.7323,228400.0],["2020-03-05",15.3639,15.3869,14.8881,15.149,287800.0],["2020-03-06",14.7346,14.9725,14.2972,14.5965,235100.0],["2020-03-09",13.9288,14.2281,13.0463,13.1768,273200.0],["2020-03-10",13.5528,13.6756,12.7854,12.9158,296500.0],["2020-03-11",12.5782,12.8161,12.0256,12.5628,477100.0],["2020-03-12",11.9949,12.2635,11.1661,11.6649,358400.0],["2020-03-13",12.3019,12.5398,11.6112,12.1791,268200.0],["2020-03-16",10.8361,11.0049,10.1531,10.3526,336800.0],["2020-03-17",10.3219,10.7747,9.6389,10.7363,424900.0],["2020-03-18",10.0687,10.0763,9.048,9.2475,385800.0],["2020-03-19",9.1631,10.9512,8.9022,10.6673,367200.0],["2020-03-20",10.6749,10.7747,9.7847,10.2528,526600.0],["2020-03-23",10.1531,10.3296,9.5008,10.2068,469300.0],["2020-03-24",10.5445,11.0126,10.391,11.0049,408800.0],["2020-03-25",11.0356,11.12,10.2452,10.6826,370700.0],["2020-03-26",10.79,11.8491,10.6059,11.8031,306500.0],["2020-03-27",11.0817,12.0179,11.0817,11.8184,294600.0],["2020-03-30",11.8568,12.1177,11.3196,12.0256,233600.0],["2020-03-31",11.9258,12.2712,11.8184,12.2098,343700.0],["2020-04-01",11.734,12.2789,11.2582,12.0717,377700.0],["2020-04-02",11.9642,12.2789,11.4117,11.6649,424600.0],["2020-04-03",11.4884,11.8644,10.8284,11.0433,350000.0],["2020-04-06",11.5038,11.7186,11.2658,11.6419,312400.0],["2020-04-07",11.9105,12.2175,11.3426,11.4654,332000.0],["2020-04-08",11.6496,12.1484,11.5728,11.8798,352200.0],["2020-04-09",12.2021,13.2995,12.1484,13.1307,242600.0],["2020-04-13",12.9849,13.1307,12.0179,12.1254,173100.0],["2020-04-14",12.371,12.5321,11.7647,11.8875,231800.0],["2020-04-15",11.4193,11.6265,11.0049,11.1124,253300.0],["2020-04-16",11.12,11.6572,10.3066,10.5828,178300.0],["2020-04-17",11.0126,11.5114,10.9896,11.3196,231300.0],["2020-04-20",11.051,11.4347,10.9128,11.2889,115000.0],["2020-04-21",10.8361,11.2735,10.5521,11.2121,117700.0],["2020-04-22",11.5038,11.5038,10.9973,11.1047,103800.0],["2020-04-23",11.12,11.8261,11.12,11.5805,201700.0],["2020-04-24",11.6649,12.44,11.6649,11.8414,263500.0],["2020-04-27",11.9258,12.4093,11.8031,12.1791,491200.0],["2020-04-28",12.4554,12.4554,11.7647,11.9489,454100.0],["2020-04-29",12.2789,12.7393,11.9719,12.3479,814900.0],["2020-04-30",13.3379,13.4684,12.3786,12.9312,470700.0],["2020-05-01",13.0087,13.0087,11.7373,12.1869,368500.0],["2020-05-04",11.9156,12.497,11.6985,12.404,351900.0],["2020-05-05",12.8304,12.9622,11.8458,11.9156,200700.0],["2020-05-06",11.9466,12.0086,11.4194,11.8613,300400.0],["2020-05-07",11.9931,12.249,11.6908,11.7373,214400.0],["2020-05-08",12.0862,12.373,11.9233,12.2955,164500.0],["2020-05-11",12.0086,12.0551,11.5745,11.6365,224600.0],["2020-05-12",11.6288,11.6288,11.0938,11.1093,267700.0],["2020-05-13",10.9388,11.0163,10.5589,10.7372,266000.0],["2020-05-14",10.4659,10.6597,9.9852,10.4194,267600.0],["2020-05-15",10.3884,10.7915,10.2566,10.6519,367200.0],["2020-05-18",11.2256,12.0164,11.2256,11.9544,267200.0],["2020-05-19",11.8458,12.0241,11.3574,11.3652,187100.0],["2020-05-20",11.5822,12.0086,11.5202,11.9001,151000.0],["2020-05-21",11.9001,12.1327,11.8458,11.9311,133000.0],["2020-05-22",12.1404,12.1404,11.6598,11.8226,136200.0],["2020-05-26",12.2955,12.5978,11.9621,12.497,308600.0],["2020-05-27",12.9079,13.8305,12.9079,13.7607,329800.0],["2020-05-28",13.6367,14.1328,13.1017,13.1948,385700.0],["2020-05-29",12.9079,13.28,12.7529,12.9467,275300.0],["2020-06-01",13.1095,13.28,12.8924,12.9544,223300.0],["2020-06-02",13.0165,13.5514,12.8614,12.9854,200600.0],["2020-06-03",13.2955,14.0785,13.1482,13.7529,228200.0],["2020-06-04",13.6367,14.1328,13.5514,13.9855,197300.0],["2020-06-05",14.7298,15.7763,14.7142,15.2027,620200.0],["2020-06-08",15.412,15.7918,15.2647,15.6135,336100.0],["2020-06-09",15.2104,15.3965,14.4972,14.8538,230500.0],["2020-06-10",14.6987,14.6987,13.6366,13.7142,139900.0],["2020-06-11",12.9932,13.1017,12.2955,12.3962,324600.0],["2020-06-12",13.0242,13.094,12.5668,12.9002,235200.0],["2020-06-15",12.3652,12.9234,12.2102,12.8226,148700.0],["2020-06-16",13.3808,13.7762,13.2258,13.5901,202200.0],["2020-06-17",13.6056,13.6987,12.7994,12.8924,216400.0],["2020-06-18",12.7141,13.218,12.6986,13.0087,152300.0],["2020-06-19",13.187,13.3808,12.5591,12.9777,536200.0],["2020-06-22",12.8226,13.28,12.7761,13.2723,253000.0],["2020-06-23",13.3731,13.6056,12.9777,13.0087,166300.0],["2020-06-24",12.9079,12.9079,12.404,12.5125,210300.0],["2020-06-25",12.497,13.0165,12.3265,12.9932,205300.0],["2020-06-26",12.7606,12.7606,12.1559,12.3807,886500.0],["2020-06-29",12.5435,13.311,12.5125,13.2025,208600.0],["2020-06-30",13.0862,13.7762,13.0862,13.6677,280600.0],["2020-07-01",13.7142,13.7142,13.0009,13.0475,168900.0],["2020-07-02",13.3576,13.5591,12.9002,12.9622,127500.0],["2020-07-06",13.1482,13.4738,12.7529,12.9544,139200.0],["2020-07-07",12.8149,12.8149,12.435,12.4738,150800.0],["2020-07-08",12.4118,12.6986,12.2179,12.5048,227300.0],["2020-07-09",12.435,12.435,12.0474,12.1637,196500.0],["2020-07-10",12.1947,12.6676,12.1947,12.6676,203700.0],["2020-07-13",12.8614,12.9467,12.4195,12.7063,148000.0],["2020-07-14",12.6908,12.8769,12.0164,12.6056,111900.0],["2020-07-15",12.9932,13.3498,12.9157,13.156,307200.0],["2020-07-16",13.0785,13.3421,12.9699,13.1482,278200.0],["2020-07-17",13.0785,13.2103,12.7219,12.7529,129700.0],["2020-07-20",12.6676,12.7374,12.311,12.3497,157200.0],["2020-07-21",12.404,12.9467,12.404,12.9002,410900.0],["2020-07-22",12.7063,12.7916,12.3885,12.5901,304000.0],["2020-07-23",12.5203,13.032,12.4273,12.8304,399100.0],["2020-07-24",12.8847,13.0785,12.6986,12.7296,221700.0],["2020-07-27",12.6831,12.7063,12.2722,12.3575,171600.0],["2020-07-28",12.249,12.6598,12.1482,12.497,143500.0],["2020-07-29",12.5746,12.7063,12.3265,12.6908,155000.0],["2020-07-30",12.528,12.528,12.1637,12.3807,134700.0],["2020-07-31",12.3494,12.3494,11.746,12.0046,273000.0],["2020-08-03",12.0987,12.0987,11.8714,11.9184,168900.0],["2020-08-04",11.8479,12.0281,11.7617,11.9811,164400.0],["2020-08-05",12.1457,12.3102,12.0203,12.2789,575100.0],["2020-08-06",12.224,12.4356,12.1065,12.3337,163200.0],["2020-08-07",12.3024,12.9684,12.1143,12.9684,659600.0],["2020-08-10",13.0155,13.611,12.7804,13.3289,222600.0],["2020-08-11",13.4621,13.9009,13.3446,13.5718,259600.0],["2020-08-12",13.8147,13.8852,13.4543,13.6423,236800.0],["2020-08-13",13.4934,13.5248,13.0781,13.1252,146400.0],["2020-08-14",13.0703,13.4699,12.9684,13.2819,127200.0],["2020-08-17",13.2114,13.3054,12.8196,12.8979,149500.0],["2020-08-18",12.9058,12.9058,12.4513,12.5375,114300.0],["2020-08-19",12.5375,12.7882,12.4199,12.5296,106900.0],["2020-08-20",12.3807,12.4513,12.2789,12.3886,115600.0],["2020-08-21",12.3572,12.3886,12.0908,12.2005,190200.0],["2020-08-24",12.3964,12.749,12.1613,12.702,122700.0],["2020-08-25",12.8352,12.8352,12.4983,12.655,200100.0],["2020-08-26",12.6863,12.6863,12.271,12.2867,113600.0],["2020-08-27",12.3181,12.6785,12.3181,12.4904,129900.0],["2020-08-28",12.6472,12.6472,12.3651,12.5296,144600.0],["2020-08-31",12.4356,12.4826,12.2319,12.2319,153500.0],["2020-09-01",12.1535,12.655,12.1378,12.4434,163300.0],["2020-09-02",12.3807,12.5296,12.271,12.3964,137400.0],["2020-09-03",12.4748,12.6942,12.2554,12.3729,158700.0],["2020-09-04",12.655,12.7099,12.1927,12.4513,181000.0],["2020-09-08",12.3807,12.3807,11.9576,11.9811,149400.0],["2020-09-09",12.0438,12.3337,11.8322,11.9028,129700.0],["2020-09-10",11.9733,11.9733,11.6755,11.699,125800.0],["2020-09-11",11.7304,11.8166,11.6128,11.699,170800.0],["2020-09-14",11.7304,11.9341,11.7304,11.8322,163600.0],["2020-09-15",11.8792,11.8792,11.4796,11.511,119100.0],["2020-09-16",11.4953,11.7852,11.4169,11.6363,150400.0],["2020-09-17",11.4718,11.6833,11.4326,11.6755,137600.0],["2020-09-18",11.7695,11.7774,11.2759,11.2837,490700.0],["2020-09-21",11.0408,11.1897,10.6098,10.8449,265700.0],["2020-09-22",10.9311,10.986,10.4531,10.5471,215500.0],["2020-09-23",10.5706,10.7744,10.3904,10.4061,230600.0],["2020-09-24",10.4296,10.7352,10.3512,10.4531,244400.0],["2020-09-25",10.2964,10.8057,10.2964,10.7352,222900.0],["2020-09-28",10.8057,11.1035,10.8057,11.033,113400.0],["2020-09-29",10.9781,10.9781,10.6255,10.8057,185700.0],["2020-09-30",10.8841,11.0173,10.6412,10.7274,163200.0],["2020-10-01",10.7117,10.8527,10.602,10.7665,166700.0],["2020-10-02",10.6177,11.4483,10.602,11.3856,290200.0],["2020-10-05",11.4169,11.5972,11.3151,11.3856,237400.0],["2020-10-06",11.5423,12.0908,11.4561,11.6834,240500.0],["2020-10-07",11.7695,12.0125,11.652,11.9028,219300.0],["2020-10-08",12.0046,12.2397,11.8401,12.0908,140400.0],["2020-10-09",12.177,12.2554,11.8479,11.9184,76800.0],["2020-10-12",11.8557,12.2005,11.8166,12.177,97000.0],["2020-10-13",12.0438,12.0987,11.652,11.6834,132900.0],["2020-10-14",11.7304,11.9106,11.4718,11.4718,88900.0],["2020-10-15",11.3072,11.8636,11.3072,11.8401,123500.0],["2020-10-16",11.8009,11.9498,11.605,11.8244,100400.0],["2020-10-19",11.8792,11.9498,11.7774,11.8714,303400.0],["2020-10-20",11.9263,12.3259,11.8871,12.1222,164700.0],["2020-10-21",12.0595,12.4278,12.0595,12.3886,149100.0],["2020-10-22",12.4513,13.1173,12.4513,13.0938,439700.0],["2020-10-23",13.1643,13.3132,13.039,13.2192,477700.0],["2020-10-26",13.1487,13.1487,12.8744,13.0938,244200.0],["2020-10-27",13.1252,13.1252,12.608,12.6393,208300.0],["2020-10-28",12.3964,12.6472,12.2397,12.3259,188200.0],["2020-10-29",12.3024,12.6158,12.0203,12.5296,240700.0],["2020-10-30",12.1535,12.3102,11.3307,11.7304,1091300.0],["2020-11-02",11.9419,12.1222,11.7147,12.0751,417800.0],["2020-11-03",12.1535,12.2397,11.9263,11.989,443500.0],["2020-11-04",11.8166,11.8322,11.0173,11.1113,249900.0],["2020-11-05",11.174,11.7539,11.174,11.6442,152500.0],["2020-11-06",11.7789,11.7789,11.1924,11.2954,222100.0],["2020-11-09",12.2941,13.2374,12.2941,12.7697,496900.0],["2020-11-10",12.9521,12.96,12.421,12.7222,533900.0],["2020-11-11",12.7222,12.8173,12.2862,12.5637,254300.0],["2020-11-12",12.3179,12.4527,12.0881,12.2624,342400.0],["2020-11-13",12.4448,12.8569,12.4368,12.7301,403700.0],["2020-11-16",13.1344,13.3959,12.9679,13.3088,210300.0],["2020-11-17",13.1502,13.2216,12.7539,13.2136,289100.0],["2020-11-18",13.3563,13.3959,12.8411,12.849,212500.0],["2020-11-19",12.8411,12.9045,12.4606,12.6905,192300.0],["2020-11-20",12.5874,13.063,12.3893,12.6667,225300.0],["2020-11-23",12.7856,12.8886,12.6191,12.6429,242400.0],["2020-11-24",12.8886,13.5703,12.7301,13.4831,500500.0],["2020-11-25",13.4118,13.499,13.1344,13.4197,365400.0],["2020-11-27",13.3325,13.3325,12.8966,12.96,116300.0],["2020-11-30",12.9362,12.9362,12.4844,12.5002,291000.0],["2020-12-01",12.6905,13.0393,12.6746,12.8332,278100.0],["2020-12-02",12.8411,13.0234,12.5002,12.9045,244700.0],["2020-12-03",12.8886,13.1106,12.8173,12.8807,216800.0],["2020-12-04",12.9838,13.3405,12.8807,13.3088,165300.0],["2020-12-07",13.3008,13.6496,13.0789,13.5703,218100.0],["2020-12-08",13.4197,13.7843,13.4197,13.7368,240800.0],["2020-12-09",13.8715,13.9587,13.6813,13.9191,323800.0],["2020-12-10",13.7844,14.0618,13.7289,14.0142,245800.0],["2020-12-11",13.927,14.0618,13.5148,13.9032,440100.0],["2020-12-14",14.1569,14.1569,13.8715,13.8715,305100.0],["2020-12-15",13.9984,14.2916,13.7526,14.2282,181800.0],["2020-12-16",14.363,14.363,14.0539,14.0539,218600.0],["2020-12-17",13.927,14.1173,13.8319,14.1014,204100.0],["2020-12-18",14.6246,15.1319,14.466,15.0288,1067700.0],["2020-12-21",14.9416,14.9416,14.3868,14.5612,371800.0],["2020-12-22",14.5849,14.7355,14.4343,14.5374,176300.0],["2020-12-23",14.5295,14.9258,14.3788,14.902,143700.0],["2020-12-24",15.013,15.013,14.6166,14.8148,146700.0],["2020-12-28",14.9813,15.1398,14.6484,15.0605,155600.0],["2020-12-29",15.1239,15.1239,14.5849,14.6801,159500.0],["2020-12-30",14.6246,14.8941,14.6246,14.8227,190300.0],["2020-12-31",14.7276,14.8861,14.6801,14.7672,176700.0],["2021-01-04",14.9337,15.013,14.4264,14.6721,191800.0],["2021-01-05",14.6721,15.005,14.6721,14.902,184700.0],["2021-01-06",15.2428,16.1148,14.9971,15.8849,381700.0],["2021-01-07",16.0989,16.2574,15.9562,16.1148,176900.0],["2021-01-08",16.2495,16.2495,15.4806,15.7184,207000.0],["2021-01-11",15.4886,16.1544,15.4886,16.1148,168200.0],["2021-01-12",16.0989,16.5032,15.9721,16.2971,173000.0],["2021-01-13",16.2099,16.2892,15.766,16.0593,104500.0],["2021-01-14",16.2574,16.3763,15.98,16.2971,130500.0],["2021-01-15",16.0276,16.1465,15.8532,15.9404,118200.0],["2021-01-19",15.8056,16.2257,15.7739,16.0196,149200.0],["2021-01-20",15.877,16.1544,15.7977,16.0196,101200.0],["2021-01-21",16.0196,16.0196,15.4806,15.5758,115700.0],["2021-01-22",15.3538,15.766,15.2825,15.7422,259700.0],["2021-01-25",15.5837,15.7026,15.1874,15.5282,178100.0],["2021-01-26",15.663,15.663,15.1081,15.1319,120000.0],["2021-01-27",14.8703,15.2032,14.3154,14.4819,197100.0],["2021-01-28",14.7276,15.0368,14.5136,14.9654,158600.0],["2021-01-29",15.227,15.441,14.3947,14.3947,193300.0],["2021-02-01",15.0447,15.0447,14.3788,14.6642,514400.0],["2021-02-02",14.6642,14.902,14.5849,14.8624,377800.0],["2021-02-03",14.8148,15.0209,14.6801,14.9971,454000.0],["2021-02-04",15.0209,15.227,15.0209,15.0605,1365900.0],["2021-02-05",15.1965,15.2125,14.8606,15.0685,225500.0],["2021-02-08",15.2845,15.8364,15.0765,15.8284,1010200.0],["2021-02-09",15.8124,16.5402,15.7004,16.4282,675400.0],["2021-02-10",16.4122,16.6282,16.3162,16.3642,274800.0],["2021-02-11",16.2443,16.4922,16.1883,16.4282,431100.0],["2021-02-12",16.2763,16.4682,16.2763,16.4522,300800.0],["2021-02-16",16.6602,16.6602,16.3162,16.5962,383100.0],["2021-02-17",16.5802,16.7881,16.5642,16.6762,421100.0],["2021-02-18",16.6522,16.7721,16.3242,16.5722,305200.0],["2021-02-19",16.7082,17.1481,16.0603,17.0601,338400.0],["2021-02-22",17.0681,17.516,17.0361,17.284,323400.0],["2021-02-23",17.388,18.0438,17.26,17.54,393400.0],["2021-02-24",17.6919,18.1638,17.508,18.0598,284100.0],["2021-02-25",18.1958,18.3398,17.8759,17.9639,649800.0],["2021-02-26",17.8279,18.2118,17.252,17.38,412500.0],["2021-03-01",17.6999,18.3158,17.6279,18.0758,484200.0],["2021-03-02",17.9239,18.1318,17.6839,17.7159,210900.0],["2021-03-03",17.8039,18.7477,17.42,18.2518,488600.0],["2021-03-04",18.1638,18.6757,17.6759,17.9479,386800.0],["2021-03-05",18.3478,18.6357,17.7239,18.5717,455100.0],["2021-03-08",18.7557,19.1636,18.6997,18.8597,377700.0],["2021-03-09",18.8836,19.1556,18.3238,19.0676,300600.0],["2021-03-10",19.1476,19.4275,18.3798,19.3315,292200.0],["2021-03-11",19.2756,19.5315,19.1956,19.5155,282900.0],["2021-03-12",19.7315,20.0194,19.2116,19.9554,350700.0],["2021-03-15",19.9954,19.9954,19.3555,19.6675,375300.0],["2021-03-16",19.6035,19.6195,19.1396,19.4515,278600.0],["2021-03-17",19.5955,19.8434,19.1876,19.7634,281200.0],["2021-03-18",19.9954,20.6033,19.7235,19.8754,467200.0],["2021-03-19",19.7075,20.0354,19.1796,19.9954,845900.0],["2021-03-22",19.8674,19.9154,18.8917,19.1316,171900.0],["2021-03-23",18.9236,19.0436,18.4917,18.5557,198600.0],["2021-03-24",19.0036,19.5875,18.6357,18.6437,287600.0],["2021-03-25",18.7957,19.2996,18.4118,19.1876,233500.0],["2021-03-26",19.4195,19.8994,18.9876,19.8834,160200.0],["2021-03-29",19.6195,19.8114,19.1716,19.2516,278100.0],["2021-03-30",19.4915,19.7714,19.1156,19.1796,208800.0],["2021-03-31",19.1636,19.2996,18.8197,19.1476,330400.0],["2021-04-01",19.0436,19.1876,18.7637,19.0276,314800.0],["2021-04-05",19.3635,19.3635,18.2678,19.1716,429000.0],["2021-04-06",19.2036,19.2116,18.7077,18.9636,184400.0],["2021-04-07",19.1396,19.1716,18.6597,18.8437,224500.0],["2021-04-08",18.8037,19.0116,18.4517,18.9236,284600.0],["2021-04-09",18.9956,19.1076,18.9316,19.0196,158300.0],["2021-04-12",19.0516,19.1556,18.9156,18.9956,166000.0],["2021-04-13",19.5075,19.5075,18.4597,18.5157,150500.0],["2021-04-14",18.4677,18.9076,18.4677,18.7957,187900.0],["2021-04-15",18.8757,18.9556,18.2918,18.6837,144500.0],["2021-04-16",18.9236,19.0756,18.6997,18.7957,162100.0],["2021-04-19",18.9716,18.9716,18.4118,18.6117,127400.0],["2021-04-20",18.4917,18.6197,18.0198,18.1238,194700.0],["2021-04-21",18.0438,18.4837,17.7559,18.3958,314400.0],["2021-04-22",18.5077,18.7077,18.0838,18.0918,161600.0],["2021-04-23",18.1398,18.7317,18.0998,18.6037,237900.0],["2021-04-26",18.8117,19.0036,18.5557,18.6037,196300.0],["2021-04-27",18.6837,18.7557,18.3798,18.5877,175500.0],["2021-04-28",18.6837,18.7797,18.4118,18.5557,107700.0],["2021-04-29",18.6837,18.9636,18.5157,18.6037,226700.0],["2021-04-30",18.4118,19.1876,17.9959,18.2838,328100.0],["2021-05-03",18.4278,18.6277,18.1558,18.3958,312500.0],["2021-05-04",18.2758,18.7957,18.1478,18.2038,281700.0],["2021-05-05",18.1398,18.3238,17.8359,18.2998,352100.0],["2021-05-06",17.7559,18.2118,17.7559,18.0438,267500.0],["2021-05-07",17.7779,18.0358,17.7457,18.0358,202100.0],["2021-05-10",18.1647,18.2534,17.8827,17.8988,340400.0],["2021-05-11",17.6409,18.1647,17.5442,17.6006,186000.0],["2021-05-12",17.6893,17.8988,17.4555,17.4958,274000.0],["2021-05-13",17.4475,18.06,17.4475,17.8101,1652900.0],["2021-05-14",17.9713,18.2211,17.8665,18.1808,441700.0],["2021-05-17",18.0841,18.2373,17.9713,18.2211,238800.0],["2021-05-18",18.4548,18.4548,18.0116,18.0197,261900.0],["2021-05-19",17.8182,18.0841,17.5764,17.8988,320500.0],["2021-05-20",17.8746,18.1083,17.6087,17.9471,320900.0],["2021-05-21",18.0922,18.2937,17.794,18.1325,292500.0],["2021-05-24",18.1325,18.3501,17.7779,17.794,166900.0],["2021-05-25",17.786,18.3017,17.2541,17.2621,352600.0],["2021-05-26",17.3427,17.5361,17.1977,17.5039,170300.0],["2021-05-27",17.7457,17.9068,17.5845,17.8101,215200.0],["2021-05-28",17.8182,17.8827,17.5684,17.8182,208600.0],["2021-06-01",17.8907,18.1164,17.6651,18.06,244700.0],["2021-06-02",18.1164,18.1406,17.8101,17.8343,219200.0],["2021-06-03",17.8021,18.0277,17.7457,17.9713,150100.0],["2021-06-04",17.9713,18.1164,17.7215,17.8988,194300.0],["2021-06-07",18.0197,18.205,17.8907,18.1244,151600.0],["2021-06-08",18.0438,18.2534,17.8827,18.0761,171400.0],["2021-06-09",17.8988,17.923,17.7779,17.794,162000.0],["2021-06-10",17.9633,17.9633,17.4958,17.5039,147800.0],["2021-06-11",17.6006,17.7457,17.0526,17.5925,106000.0],["2021-06-14",17.6651,17.7457,17.3185,17.4314,229800.0],["2021-06-15",17.5039,17.6893,17.3588,17.6731,190600.0],["2021-06-16",17.5845,17.9391,17.4233,17.8263,147500.0],["2021-06-17",17.8424,17.8585,17.1654,17.2702,243400.0],["2021-06-18",16.9398,17.109,16.3515,16.4079,825700.0],["2021-06-21",16.5691,17.0042,16.5691,16.9317,268800.0],["2021-06-22",17.0445,17.0445,16.5449,16.8431,145000.0],["2021-06-23",16.9478,17.0365,16.8189,16.8511,128400.0],["2021-06-24",16.9478,17.1251,16.7947,17.1171,120700.0],["2021-06-25",17.1413,17.2863,16.8995,16.9559,659800.0],["2021-06-28",16.3192,17.1654,16.3192,16.8028,298700.0],["2021-06-29",16.8834,16.9801,16.7705,16.7867,192900.0],["2021-06-30",16.7222,16.9075,16.6819,16.7947,218700.0],["2021-07-01",16.8834,17.0042,16.7464,16.8914,143700.0],["2021-07-02",16.9317,16.9317,16.5127,16.5288,217100.0],["2021-07-06",16.6013,16.6013,16.0049,16.0372,206500.0],["2021-07-07",15.8921,16.1984,15.876,15.9969,188600.0],["2021-07-08",15.6665,16.3837,15.5859,15.7148,183500.0],["2021-07-09",15.9808,16.3515,15.9163,16.3515,173800.0],["2021-07-12",16.2951,16.3192,16.0614,16.3031,112900.0],["2021-07-13",16.2467,16.2467,15.9002,15.9808,137100.0],["2021-07-14",15.9888,16.4643,15.9002,16.0533,160800.0],["2021-07-15",15.9244,16.2548,15.5859,16.1258,221800.0],["2021-07-16",16.2709,16.3515,15.602,15.6262,187700.0],["2021-07-19",15.2474,15.4247,14.9976,15.1749,378300.0],["2021-07-20",15.2071,16.3354,14.9895,15.5214,268800.0],["2021-07-21",15.6906,15.9244,15.6423,15.8277,155300.0],["2021-07-22",15.6504,15.7874,15.3683,15.4247,222300.0],["2021-07-23",15.5939,15.739,15.3522,15.5053,134800.0],["2021-07-26",15.602,15.7874,15.4247,15.6745,127100.0],["2021-07-27",15.1104,15.6423,15.1104,15.5214,122200.0],["2021-07-28",15.6181,15.9244,15.465,15.7551,217200.0],["2021-07-29",15.8679,15.9969,15.7148,15.9727,119500.0],["2021-07-30",16.4804,16.4804,15.6826,15.7148,294500.0],["2021-08-02",15.5939,15.9969,15.3925,15.4086,433700.0],["2021-08-03",15.4408,15.8277,15.3038,15.7712,317600.0],["2021-08-04",15.8115,16.2628,15.6504,16.1178,312200.0],["2021-08-05",16.2628,16.561,15.9808,16.3918,357700.0],["2021-08-06",17.2451,17.7896,17.1394,17.497,470900.0],["2021-08-09",17.2695,17.3995,17.0744,17.1963,297600.0],["2021-08-10",17.1882,17.6514,16.9688,17.5783,276700.0],["2021-08-11",17.5783,17.7571,17.4726,17.7571,197700.0],["2021-08-12",17.7489,17.7489,17.5133,17.6758,240500.0],["2021-08-13",17.6921,17.7652,17.5214,17.6108,191100.0],["2021-08-16",17.5458,17.562,17.2207,17.4645,239400.0],["2021-08-17",17.3914,17.4401,17.0175,17.1151,218000.0],["2021-08-18",17.1232,17.3345,16.8875,16.9119,149600.0],["2021-08-19",16.6762,16.8631,16.6193,16.8306,265900.0],["2021-08-20",16.7656,17.2613,16.7575,17.2045,239700.0],["2021-08-23",17.6352,17.6352,17.1719,17.3264,147900.0],["2021-08-24",17.3182,17.4401,17.2207,17.2451,120100.0],["2021-08-25",17.2939,17.6433,17.2939,17.3914,178400.0],["2021-08-26",17.5214,17.5214,17.1232,17.1557,180100.0],["2021-08-27",17.1557,17.7977,17.1557,17.7652,219300.0],["2021-08-30",17.6596,17.8465,17.1557,17.2045,197000.0],["2021-08-31",17.2776,17.4726,17.2126,17.2776,227200.0],["2021-09-01",17.4645,17.4645,17.0825,17.1557,142400.0],["2021-09-02",17.2288,17.367,17.1069,17.1232,265700.0],["2021-09-03",17.1476,17.5133,16.985,17.0338,177700.0],["2021-09-07",17.0907,17.2939,16.985,16.985,162800.0],["2021-09-08",16.9038,17.0663,16.8794,16.9932,318900.0],["2021-09-09",16.9281,17.3345,16.9119,17.0907,240600.0],["2021-09-10",17.1882,17.2776,16.5299,16.5787,285100.0],["2021-09-13",16.7981,16.8875,16.5137,16.8387,252900.0],["2021-09-14",16.92,16.92,16.2292,16.3105,195300.0],["2021-09-15",16.3268,16.5787,16.3268,16.5543,170800.0],["2021-09-16",16.7331,16.8388,16.2861,16.3674,180500.0],["2021-09-17",16.3674,16.6356,16.2861,16.5624,1040400.0],["2021-09-20",16.1317,16.2292,15.7904,16.0992,246000.0],["2021-09-21",16.2049,16.2942,15.9773,16.0261,143500.0],["2021-09-22",16.1967,16.3593,16.1317,16.213,167500.0],["2021-09-23",16.3186,16.7412,16.2292,16.5787,186000.0],["2021-09-24",16.5299,16.7493,16.3999,16.5868,167100.0],["2021-09-27",16.725,17.6433,16.6275,17.5133,238400.0],["2021-09-28",17.5783,17.7408,17.1557,17.1963,234300.0],["2021-09-29",17.2613,17.5702,17.0175,17.3914,132000.0],["2021-09-30",17.5133,17.5133,17.2532,17.3995,274400.0],["2021-10-01",17.4889,17.9765,17.3426,17.8221,350900.0],["2021-10-04",17.8871,18.1065,17.5864,17.6921,243400.0],["2021-10-05",17.7571,17.8302,17.5458,17.7896,250200.0],["2021-10-06",17.5945,17.8871,17.4564,17.7327,155800.0],["2021-10-07",17.9196,18.0984,17.814,18.0415,170300.0],["2021-10-08",18.0415,18.1634,17.9602,18.009,81300.0],["2021-10-11",18.1553,18.1553,17.7652,17.7733,98300.0],["2021-10-12",17.7246,17.8709,17.2288,17.7408,100000.0],["2021-10-13",17.7327,17.7327,17.3182,17.5376,95100.0],["2021-10-14",17.7815,17.8465,17.5458,17.7652,141500.0],["2021-10-15",18.0659,18.0984,17.6514,17.7571,244900.0],["2021-10-18",17.6514,17.8221,17.6027,17.6352,147800.0],["2021-10-19",17.6839,17.7327,17.4076,17.6189,155200.0],["2021-10-20",17.562,17.9846,17.562,17.9765,236900.0],["2021-10-21",17.9277,18.074,17.8302,17.879,161800.0],["2021-10-22",17.879,18.0578,17.8058,17.9521,176100.0],["2021-10-25",17.9196,18.2203,17.879,18.1959,144500.0],["2021-10-26",18.2691,18.2691,17.879,18.0578,119000.0],["2021-10-27",17.9602,18.1065,17.7652,17.7733,217400.0],["2021-10-28",17.6921,18.2122,17.6921,18.1878,120100.0],["2021-10-29",17.879,18.5047,17.8058,18.0171,327400.0],["2021-11-01",18.1715,18.7079,18.1715,18.6835,350300.0],["2021-11-02",18.6835,18.8136,18.4235,18.7486,351700.0],["2021-11-03",18.6673,19.1061,18.521,18.8623,176700.0],["2021-11-04",18.1634,18.5698,17.497,17.7571,638100.0],["2021-11-05",17.9455,18.3878,17.8636,18.0519,381000.0],["2021-11-08",17.9127,18.2485,17.9127,18.0519,195600.0],["2021-11-09",17.8554,18.1748,17.6752,18.1502,244800.0],["2021-11-10",17.6997,18.183,17.6997,18.1502,269300.0],["2021-11-11",17.9946,18.3959,17.9946,18.2239,204900.0],["2021-11-12",18.2321,18.2485,17.9209,18.0274,239000.0],["2021-11-15",18.5024,18.5024,17.8717,17.9782,215400.0],["2021-11-16",17.8963,18.0683,17.7407,18.0519,223800.0],["2021-11-17",18.0437,18.0437,17.8472,17.9455,191200.0],["2021-11-18",17.9045,18.0192,17.7407,17.8799,203600.0],["2021-11-19",17.7571,17.7816,17.4786,17.7243,237100.0],["2021-11-22",17.8554,18.314,17.7735,17.9291,419900.0],["2021-11-23",18.0601,18.1994,17.9782,18.0765,194000.0],["2021-11-24",18.1666,18.1666,17.9455,17.97,111300.0],["2021-11-26",17.282,17.626,16.8315,17.2001,230600.0],["2021-11-29",17.4786,17.5687,16.9216,17.1428,292400.0],["2021-11-30",16.979,17.2083,16.7415,16.8807,452900.0],["2021-12-01",17.3312,17.5441,16.8889,16.9216,329100.0],["2021-12-02",17.0691,17.6342,17.0117,17.4295,205800.0],["2021-12-03",17.4704,17.7079,17.0609,17.151,168500.0],["2021-12-06",17.5605,17.8144,17.3639,17.6096,201700.0],["2021-12-07",17.7653,17.8144,17.2738,17.3476,208700.0],["2021-12-08",17.3803,17.4049,17.0773,17.2329,229000.0],["2021-12-09",17.3475,17.4049,16.9872,17.2656,170800.0],["2021-12-10",17.3394,17.4376,17.151,17.2902,167500.0],["2021-12-13",17.1755,17.282,16.8643,16.8725,249400.0],["2021-12-14",16.9216,17.3557,16.807,17.2001,370600.0],["2021-12-15",17.2329,17.5114,17.0609,17.2493,249100.0],["2021-12-16",17.5441,17.667,17.2575,17.3148,260300.0],["2021-12-17",17.3394,17.7735,16.7906,17.6342,1001100.0],["2021-12-20",17.3721,17.6096,17.0281,17.4704,472500.0],["2021-12-21",17.5687,17.9782,17.5687,17.9045,276800.0],["2021-12-22",17.7898,17.97,17.5769,17.97,244900.0],["2021-12-23",18.0765,18.2403,17.9946,18.011,168700.0],["2021-12-27",17.9618,18.2403,17.8963,18.2239,141700.0],["2021-12-28",18.2403,18.3796,17.9536,18.1994,147000.0],["2021-12-29",18.2485,18.3468,18.0519,18.2731,192500.0],["2021-12-30",18.2731,18.4041,18.1011,18.1256,155900.0],["2021-12-31",17.9782,18.2239,17.9782,18.183,98200.0],["2022-01-03",18.3058,18.5925,18.2403,18.4615,250800.0],["2022-01-04",18.9201,18.9938,18.5188,18.871,267300.0],["2022-01-05",18.9365,19.1249,18.8382,18.9119,265700.0],["2022-01-06",19.1167,19.2314,18.8382,19.1822,321300.0],["2022-01-07",19.215,19.4279,18.9857,19.4116,340700.0],["2022-01-10",19.4935,19.5344,19.2969,19.4443,252600.0],["2022-01-11",19.5426,19.6327,19.1904,19.3215,210800.0],["2022-01-12",19.3788,19.5099,19.1904,19.3051,223500.0],["2022-01-13",19.3788,19.6245,19.2641,19.5344,198000.0],["2022-01-14",19.387,19.7638,19.215,19.69,166900.0],["2022-01-18",19.7228,19.862,19.2723,19.2969,144300.0],["2022-01-19",19.346,19.346,18.9201,18.9611,165700.0],["2022-01-20",18.9857,19.2969,18.5352,18.5679,183400.0],["2022-01-21",18.3878,18.8382,18.3714,18.3878,224400.0],["2022-01-24",18.1748,18.9201,18.0192,18.8874,243100.0],["2022-01-25",18.7236,19.0839,18.3877,18.8628,203000.0],["2022-01-26",19.002,19.1085,18.2731,18.5843,194500.0],["2022-01-27",18.6253,18.9775,18.0437,18.1666,134700.0],["2022-01-28",19.0266,19.1167,18.0356,18.5434,321100.0],["2022-01-31",18.6744,18.6744,18.1912,18.5925,263500.0],["2022-02-01",18.5598,18.6908,18.2157,18.6498,199400.0],["2022-02-02",18.6744,18.6744,18.2403,18.5516,191600.0],["2022-02-03",18.6744,18.7318,18.2321,18.5761,498100.0],["2022-02-04",18.7989,18.7989,18.4111,18.6504,232700.0],["2022-02-07",18.6752,18.6999,18.4771,18.5761,154600.0],["2022-02-08",18.6917,18.9062,18.5926,18.9062,189000.0],["2022-02-09",18.832,18.8567,18.4936,18.5349,192500.0],["2022-02-10",18.5431,18.898,18.2295,18.3533,229700.0],["2022-02-11",18.3451,18.6256,18.2543,18.4111,194800.0],["2022-02-14",18.4688,18.6091,18.1553,18.3286,166800.0],["2022-02-15",18.5184,18.6999,18.3616,18.6174,171200.0],["2022-02-16",18.5761,18.8815,18.5184,18.8485,262400.0],["2022-02-17",18.7412,18.8485,18.6091,18.6999,172900.0],["2022-02-18",18.7247,18.9392,18.6752,18.7659,151400.0],["2022-02-22",18.7412,18.8815,18.5679,18.7164,181500.0],["2022-02-23",18.8485,18.9227,18.5431,18.6256,255900.0],["2022-02-24",18.1388,18.3533,17.5528,17.9737,228500.0],["2022-02-25",18.0562,18.5349,18.0562,18.5349,263400.0],["2022-02-28",18.3121,18.5266,18.213,18.4689,210100.0],["2022-03-01",18.3698,18.4854,17.6849,17.8664,248600.0],["2022-03-02",17.9902,18.5844,17.8994,18.4441,183000.0],["2022-03-03",18.5596,18.6091,18.3368,18.4358,188500.0],["2022-03-04",18.1635,18.1635,17.8664,18.1222,189700.0],["2022-03-07",18.0562,18.1718,17.6519,17.6849,257700.0],["2022-03-08",17.8252,17.9407,17.3795,17.5033,410400.0],["2022-03-09",17.9077,17.9242,17.5858,17.6931,208100.0],["2022-03-10",17.5281,17.7921,17.5198,17.7839,233900.0],["2022-03-11",17.9077,18.1057,17.8252,17.8747,287000.0],["2022-03-14",18.1718,18.3451,18.0232,18.0975,185900.0],["2022-03-15",18.1883,18.3121,17.8417,18.015,197900.0],["2022-03-16",18.147,18.3286,18.0315,18.2295,220100.0],["2022-03-17",18.0645,18.0892,17.8417,17.9324,230300.0],["2022-03-18",17.8994,17.9407,17.396,17.4868,1026000.0],["2022-03-21",17.6766,17.8087,17.2227,17.2475,262600.0],["2022-03-22",17.4868,17.7179,17.2723,17.5363,423100.0],["2022-03-23",17.5198,17.6354,16.8184,16.8679,370200.0],["2022-03-24",17.0742,17.3218,16.8184,17.1402,191900.0],["2022-03-25",17.2145,17.429,17.0907,17.3465,154600.0],["2022-03-28",17.264,17.264,16.9174,17.165,223200.0],["2022-03-29",17.3465,17.5281,17.0824,17.3135,250200.0],["2022-03-30",17.2558,17.3465,16.7028,16.7854,183600.0],["2022-03-31",16.8019,17.0577,16.5625,16.5873,195600.0],["2022-04-01",16.7936,16.7936,16.3067,16.414,206400.0],["2022-04-04",16.381,16.4718,16.0344,16.1004,278800.0],["2022-04-05",16.1829,16.315,15.9271,15.9931,176700.0],["2022-04-06",15.9684,16.1087,15.7786,15.8033,216900.0],["2022-04-07",15.8611,15.8611,15.4402,15.4732,398700.0],["2022-04-08",15.5723,15.7126,15.399,15.465,232500.0],["2022-04-11",15.5227,15.7868,15.4815,15.498,168500.0],["2022-04-12",15.531,15.9106,15.4237,15.465,171000.0],["2022-04-13",15.3659,15.8528,15.3247,15.8281,283200.0],["2022-04-14",15.8281,15.9271,15.498,15.564,213800.0],["2022-04-18",15.6465,15.7208,15.4732,15.6465,195600.0],["2022-04-19",15.7621,16.1829,15.7621,16.0839,295400.0],["2022-04-20",16.1747,16.4388,16.0922,16.3645,334300.0],["2022-04-21",16.447,16.6203,16.0757,16.1004,181900.0],["2022-04-22",16.0922,16.1994,15.696,15.7208,160600.0],["2022-04-25",15.564,15.7621,15.3494,15.7456,411900.0],["2022-04-26",15.5888,15.7621,15.2422,15.2834,229900.0],["2022-04-27",15.2999,15.4155,15.1349,15.2587,183200.0],["2022-04-28",15.3742,15.432,15.1844,15.2999,138900.0],["2022-04-29",15.1514,15.7043,15.1514,15.4567,369000.0],["2022-05-02",15.564,15.7291,15.3329,15.5723,309200.0],["2022-05-03",15.6465,15.7126,15.4072,15.6218,214800.0],["2022-05-04",15.6053,16.0344,15.4897,15.9436,275300.0],["2022-05-05",15.7951,15.7951,15.366,15.6795,307000.0],["2022-05-06",15.7628,15.8044,15.4714,15.7462,263800.0],["2022-05-09",15.6962,16.0459,15.5796,15.9044,273800.0],["2022-05-10",16.0126,16.0626,15.5463,15.7462,491800.0],["2022-05-11",16.0126,16.0126,15.5713,15.5963,402700.0],["2022-05-12",15.5879,15.7129,15.2382,15.6213,465100.0],["2022-05-13",15.7961,15.8877,15.5963,15.7628,406900.0],["2022-05-16",15.7711,15.9293,15.5713,15.5963,411100.0],["2022-05-17",15.8461,16.2041,15.8461,16.2041,697100.0],["2022-05-18",16.0792,16.2374,15.9044,16.0792,368000.0],["2022-05-19",15.9627,16.0293,15.6129,15.6296,325500.0],["2022-05-20",15.7462,15.8044,15.488,15.7462,244800.0],["2022-05-23",16.0376,16.1625,15.8294,15.971,195900.0],["2022-05-24",15.9793,16.1209,15.6462,16.0043,205800.0],["2022-05-25",16.0043,16.2624,15.9543,16.1209,208300.0],["2022-05-26",16.2624,16.5289,16.2624,16.379,183600.0],["2022-05-27",16.329,16.5705,16.3124,16.5455,125900.0],["2022-05-31",16.4373,16.862,16.3124,16.7953,416300.0],["2022-06-01",16.837,16.837,16.404,16.6455,270800.0],["2022-06-02",16.6788,16.8453,16.4789,16.8287,191900.0],["2022-06-03",16.8453,16.8453,16.5955,16.6621,200100.0],["2022-06-06",16.7287,16.787,16.6455,16.6871,177100.0],["2022-06-07",16.6538,16.7787,16.5788,16.7537,291400.0],["2022-06-08",16.6288,16.6871,16.4789,16.5622,270800.0],["2022-06-09",16.5289,16.5955,16.3041,16.3207,252000.0],["2022-06-10",16.0792,16.2125,15.8211,15.9293,232600.0],["2022-06-13",15.6712,15.946,15.6046,15.6712,314400.0],["2022-06-14",15.7295,15.8711,15.5713,15.7295,243800.0],["2022-06-15",15.8794,16.0459,15.6962,15.8794,228100.0],["2022-06-16",15.8627,15.8627,15.4381,15.5047,476400.0],["2022-06-17",15.5796,15.9044,15.5796,15.6795,374100.0],["2022-06-21",15.8877,16.0376,15.7045,15.8627,223400.0],["2022-06-22",15.6879,15.896,15.6879,15.8211,236600.0],["2022-06-23",15.8627,15.9543,15.4131,15.563,157700.0],["2022-06-24",15.5713,15.8461,15.5713,15.7545,464500.0],["2022-06-27",15.9044,15.946,15.7295,15.8794,274800.0],["2022-06-28",15.971,16.1458,15.8294,15.9293,160000.0],["2022-06-29",16.0876,16.0876,15.8544,15.9793,216800.0],["2022-06-30",15.7212,16.0126,15.6462,15.9293,267000.0],["2022-07-01",15.8711,16.2541,15.8378,16.2541,270800.0],["2022-07-05",16.0293,16.1292,15.6879,16.0209,238000.0],["2022-07-06",15.9876,16.0542,15.8378,15.9044,143400.0],["2022-07-07",16.0126,16.1792,15.921,16.1125,261700.0],["2022-07-08",16.1625,16.2208,16.0376,16.1042,195500.0],["2022-07-11",16.0126,16.0959,15.9044,15.971,144200.0],["2022-07-12",15.9044,16.1292,15.8378,15.971,164900.0],["2022-07-13",15.946,15.946,15.5713,15.6129,182600.0],["2022-07-14",15.3714,15.4714,15.1883,15.3631,211500.0],["2022-07-15",15.6879,15.9876,15.538,15.9876,246700.0],["2022-07-18",16.0626,16.2208,15.921,15.971,197700.0],["2022-07-19",16.1375,16.5122,16.1375,16.4456,173700.0],["2022-07-20",16.1792,16.6704,16.1792,16.6455,338800.0],["2022-07-21",16.5455,16.7371,16.4873,16.6122,244300.0],["2022-07-22",16.6704,16.7704,16.4456,16.5206,160300.0],["2022-07-25",16.6288,16.9785,16.4539,16.8786,240700.0],["2022-07-26",16.8203,17.1534,16.6621,17.0785,219700.0],["2022-07-27",17.0868,17.3866,16.9869,17.295,260500.0],["2022-07-28",17.2866,17.3116,17.0618,17.2117,268200.0],["2022-07-29",17.3616,17.6447,17.1034,17.1201,493100.0],["2022-08-01",17.1367,17.5364,16.9619,17.5281,373200.0],["2022-08-02",17.5364,17.5364,17.0618,17.0701,258800.0],["2022-08-03",17.2034,17.2783,16.9785,17.245,149700.0],["2022-08-04",17.22,17.3616,17.1201,17.3033,218500.0],["2022-08-05",17.2192,17.5807,17.2192,17.5471,178500.0],["2022-08-08",17.6648,17.69,17.4799,17.5303,170200.0],["2022-08-09",17.5639,17.5639,17.3537,17.4462,229600.0],["2022-08-10",17.6396,17.7405,17.5051,17.5976,155400.0],["2022-08-11",17.7741,17.7741,17.5976,17.648,169900.0],["2022-08-12",17.7993,17.9759,17.5135,17.9675,170000.0],["2022-08-15",17.9002,18.018,17.7573,18.018,131100.0],["2022-08-16",18.0432,18.1104,17.9086,18.0516,129400.0],["2022-08-17",17.9255,18.0516,17.7741,18.0095,222300.0],["2022-08-18",18.0264,18.0516,17.9171,17.9843,114900.0],["2022-08-19",17.8918,17.9002,17.6732,17.7657,169700.0],["2022-08-22",17.648,17.648,17.3369,17.3621,127400.0],["2022-08-23",17.3705,17.463,17.1688,17.194,121800.0],["2022-08-24",17.3621,17.3621,16.9165,16.9838,131400.0],["2022-08-25",17.0931,17.2192,16.9754,17.1519,185100.0],["2022-08-26",17.2024,17.2276,16.7484,16.7652,138600.0],["2022-08-29",16.6727,16.7147,16.5045,16.555,143600.0],["2022-08-30",16.6475,16.6475,16.3784,16.5298,105700.0],["2022-08-31",16.5045,16.5634,16.328,16.3448,225600.0],["2022-09-01",16.3448,16.3448,16.101,16.2607,177500.0],["2022-09-02",16.4289,16.5045,16.0673,16.1766,162300.0],["2022-09-06",16.3112,16.3112,15.7226,15.8992,232800.0],["2022-09-07",15.8403,16.2607,15.7899,16.2187,211800.0],["2022-09-08",16.1598,16.4121,15.958,16.3784,175800.0],["2022-09-09",16.4961,16.6559,16.2355,16.5129,129400.0],["2022-09-12",16.5802,16.8072,16.5298,16.7988,181200.0],["2022-09-13",16.5802,16.6811,16.2775,16.37,201800.0],["2022-09-14",16.4373,16.555,16.3616,16.5214,198100.0],["2022-09-15",16.4877,16.9922,16.4877,16.9333,217000.0],["2022-09-16",16.9081,16.9081,16.6643,16.8156,670600.0],["2022-09-19",16.6811,17.2697,16.513,17.236,216700.0],["2022-09-20",17.0679,17.1099,16.782,17.0511,194100.0],["2022-09-21",17.0006,17.236,16.8829,16.8997,290000.0],["2022-09-22",16.8997,16.8997,16.5718,16.6138,161500.0],["2022-09-23",16.4961,16.5634,16.2355,16.4121,152600.0],["2022-09-26",16.2775,16.5214,16.2691,16.3196,185300.0],["2022-09-27",16.37,16.4877,15.9328,16.0589,195700.0],["2022-09-28",16.0926,16.328,15.9664,16.0673,335400.0],["2022-09-29",16.0085,16.0085,15.689,15.7983,261400.0],["2022-09-30",15.7983,15.9664,15.6133,15.6722,231500.0],["2022-10-03",15.958,16.0337,15.6469,16.0337,256600.0],["2022-10-04",16.0337,16.5718,16.0337,16.5718,275800.0],["2022-10-05",16.4205,16.555,16.2691,16.4205,198600.0],["2022-10-06",16.3196,16.4877,16.2607,16.4877,325500.0],["2022-10-07",16.3448,16.4373,15.9749,16.1766,421500.0],["2022-10-10",16.2103,16.2439,15.9076,16.0842,393600.0],["2022-10-11",16.0757,16.2775,15.9833,16.2607,273200.0],["2022-10-12",16.2271,16.4036,16.0505,16.3448,348800.0],["2022-10-13",16.143,17.0595,16.0253,17.0595,560200.0],["2022-10-14",17.1772,17.3874,16.7904,16.8577,286600.0],["2022-10-17",17.0174,17.2444,17.0006,17.2024,314400.0],["2022-10-18",17.421,17.5219,17.2108,17.5135,415500.0],["2022-10-19",17.3369,17.7237,17.3369,17.7069,421100.0],["2022-10-20",17.6564,17.8582,17.2781,17.4799,432900.0],["2022-10-21",17.5723,17.833,17.463,17.7069,429400.0],["2022-10-24",17.875,18.1273,17.7909,18.06,355400.0],["2022-10-25",17.7489,18.3374,17.4967,18.2281,504300.0],["2022-10-26",18.3711,18.514,17.8414,18.0936,311100.0],["2022-10-27",18.2954,18.5561,18.1609,18.2197,282300.0],["2022-10-28",18.3206,18.8587,18.3206,18.8503,245600.0],["2022-10-31",18.741,19.0689,18.741,18.9848,268000.0],["2022-11-01",18.8335,19.1698,18.4552,19.0353,205200.0],["2022-11-02",18.968,19.1782,18.6822,18.7831,296700.0],["2022-11-03",18.6569,18.8671,18.329,18.8251,274300.0],["2022-11-04",18.9608,19.5208,18.8506,19.4953,303600.0],["2022-11-07",19.5208,19.6565,19.3002,19.3935,197700.0],["2022-11-08",19.3935,19.5377,19.1814,19.3256,152300.0],["2022-11-09",20.0722,20.174,19.4783,19.5377,536200.0],["2022-11-10",19.8856,20.3437,19.5971,20.0637,275400.0],["2022-11-11",20.2249,20.3776,19.7753,19.8516,320300.0],["2022-11-14",19.8346,20.1825,19.2493,19.9449,227000.0],["2022-11-15",20.0637,20.191,19.7753,20.0976,264700.0],["2022-11-16",20.1061,20.1061,19.6141,19.7074,279800.0],["2022-11-17",19.5208,19.6989,19.4614,19.6141,236900.0],["2022-11-18",19.9619,20.3182,19.4105,19.4699,332800.0],["2022-11-21",19.385,19.6989,19.2323,19.665,282000.0],["2022-11-22",19.7498,19.911,19.631,19.8686,217300.0],["2022-11-23",19.8262,20.0043,19.6819,19.7244,168900.0],["2022-11-25",19.6819,19.9449,19.648,19.8431,89500.0],["2022-11-28",19.7074,19.7583,19.4274,19.5462,154000.0],["2022-11-29",19.5038,19.6141,19.4274,19.4783,153000.0],["2022-11-30",19.4529,19.8431,19.2323,19.8177,264500.0],["2022-12-01",19.9025,19.9025,19.5462,19.8007,239700.0],["2022-12-02",19.631,19.9789,19.6226,19.8601,227000.0],["2022-12-05",19.8262,19.8262,19.1644,19.3511,255900.0],["2022-12-06",19.2917,19.4105,19.1475,19.2917,188500.0],["2022-12-07",19.2493,19.2578,19.0033,19.0117,215800.0],["2022-12-08",19.1135,19.2153,18.9354,18.9948,176000.0],["2022-12-09",18.9269,19.0202,18.859,18.9608,187500.0],["2022-12-12",18.2991,18.9354,18.2652,18.8166,244000.0],["2022-12-13",19.1984,19.3341,18.6894,18.7572,232600.0],["2022-12-14",18.7148,18.893,18.1634,18.2567,241400.0],["2022-12-15",18.2397,18.2397,17.8665,17.9513,243000.0],["2022-12-16",17.9598,18.0361,17.6798,17.7477,462900.0],["2022-12-19",17.7477,18.0276,17.6204,17.841,263300.0],["2022-12-20",17.8919,18.2652,17.7816,18.1294,255000.0],["2022-12-21",18.1888,18.4009,18.1888,18.2906,194900.0],["2022-12-22",18.1804,18.1804,17.8665,18.0616,143700.0],["2022-12-23",18.104,18.3076,17.9937,18.2143,200300.0],["2022-12-27",18.3246,18.3415,18.1125,18.1379,121300.0],["2022-12-28",18.1888,18.2397,17.9258,17.9598,155800.0],["2022-12-29",18.0107,18.1719,17.8325,18.1464,169200.0],["2022-12-30",18.087,18.121,17.9767,18.0276,129500.0],["2023-01-03",18.1464,18.3161,17.9513,18.2737,247900.0],["2023-01-04",18.4009,18.4773,18.0276,18.1125,161100.0],["2023-01-05",17.9937,18.1125,17.8071,18.0446,188000.0],["2023-01-06",18.1888,18.5621,18.1888,18.5367,112200.0],["2023-01-09",18.5536,18.596,18.2567,18.3161,117900.0],["2023-01-10",18.3161,18.63,18.2143,18.5197,152100.0],["2023-01-11",18.5367,18.63,18.35,18.5112,163500.0],["2023-01-12",18.596,18.8336,18.5621,18.6978,176700.0],["2023-01-13",18.4942,18.8251,18.3585,18.7488,183600.0],["2023-01-17",18.7742,18.7742,18.4858,18.5791,147000.0],["2023-01-18",18.5112,18.5112,17.7816,17.824,219000.0],["2023-01-19",17.7731,17.7731,17.4423,17.6374,199300.0],["2023-01-20",19.3002,19.3172,18.2058,19.0202,718500.0],["2023-01-23",19.0966,19.7753,19.0542,19.6819,298000.0],["2023-01-24",19.6395,19.6735,19.2917,19.3002,190600.0],["2023-01-25",19.2747,19.5038,19.1644,19.3935,198600.0],["2023-01-26",19.5632,19.8177,19.3596,19.8092,253800.0],["2023-01-27",19.7328,20.0807,19.7328,19.7922,209300.0],["2023-01-30",19.7413,19.9195,19.6056,19.7583,197500.0],["2023-01-31",19.7583,20.3012,19.7583,20.2928,213700.0],["2023-02-01",20.2843,20.683,20.0467,20.5473,275900.0],["2023-02-02",20.5812,20.8866,20.4879,20.8866,185700.0],["2023-02-03",20.8182,21.2373,20.3136,21.2373,226300.0],["2023-02-06",21.2116,21.2715,20.8781,21.0662,199800.0],["2023-02-07",20.9807,21.3143,20.861,21.2801,191800.0],["2023-02-08",21.0833,21.2458,20.6899,21.1004,186600.0],["2023-02-09",21.2886,21.3228,20.7412,20.7412,181900.0],["2023-02-10",20.6899,20.861,20.5274,20.8182,112400.0],["2023-02-13",20.8267,20.9978,20.5359,20.9721,158800.0],["2023-02-14",20.8096,20.9893,20.6728,20.8182,124700.0],["2023-02-15",20.7156,21.0748,20.5873,20.9978,153100.0],["2023-02-16",20.955,20.9636,20.707,20.7498,139000.0],["2023-02-17",20.8524,21.2031,20.6984,21.0406,181600.0],["2023-02-21",20.8781,20.9123,20.6813,20.8353,160400.0],["2023-02-22",20.8353,20.9379,20.4932,20.6899,272900.0],["2023-02-23",20.7156,20.8695,20.5873,20.6642,146400.0],["2023-02-24",20.5359,20.5958,20.3734,20.5958,114000.0],["2023-02-27",20.6984,20.861,20.459,20.5017,108900.0],["2023-02-28",20.707,20.707,20.2793,20.2879,439900.0],["2023-03-01",20.1938,20.382,20.0912,20.2024,243800.0],["2023-03-02",20.0826,20.2024,19.7319,19.9629,189500.0],["2023-03-03",20.0228,20.2366,19.8346,20.1767,173000.0],["2023-03-06",20.1339,20.2879,19.8004,19.8945,375200.0],["2023-03-07",19.8859,19.8859,19.3556,19.3898,222200.0],["2023-03-08",19.4069,19.6293,19.2615,19.5865,214600.0],["2023-03-09",19.4497,19.4497,18.5687,18.5858,261600.0],["2023-03-10",18.2779,18.5516,17.4568,17.9101,591900.0],["2023-03-13",16.8923,16.8923,15.1561,15.4554,1168500.0],["2023-03-14",16.6956,17.2516,16.4305,16.593,951000.0],["2023-03-15",15.8488,16.5673,15.7205,16.2765,735000.0],["2023-03-16",16.2166,17.799,16.037,17.3799,734600.0],["2023-03-17",17.2516,17.2516,15.8232,16.0028,1460400.0],["2023-03-20",16.3791,16.8496,16.1482,16.1653,420500.0],["2023-03-21",16.8068,17.1917,16.7555,17.0121,356500.0],["2023-03-22",17.0548,17.0548,16.2252,16.2252,521500.0],["2023-03-23",16.6443,16.6443,15.5752,15.7462,407000.0],["2023-03-24",15.4982,16.3535,15.464,16.3364,378900.0],["2023-03-27",16.6528,16.6528,16.1995,16.2166,228500.0],["2023-03-28",16.2252,16.4732,16.037,16.2851,265900.0],["2023-03-29",16.4989,16.6699,15.9087,16.0883,218700.0],["2023-03-30",16.3022,16.3022,15.5837,15.635,267500.0],["2023-03-31",15.712,15.8916,15.5067,15.8061,358900.0],["2023-04-03",15.8061,16.0285,15.4725,15.7719,348100.0],["2023-04-04",15.9087,15.9087,14.908,15.0962,245500.0],["2023-04-05",14.9166,15.0705,14.7797,14.9764,247500.0],["2023-04-06",15.0192,15.2501,14.985,15.1047,188400.0],["2023-04-10",15.1218,15.4383,14.9337,15.233,285800.0],["2023-04-11",15.2501,15.2929,14.9422,15.0021,222900.0],["2023-04-12",15.1047,15.1304,14.7027,14.7541,152800.0],["2023-04-13",14.8567,15.0876,14.6429,14.9337,203600.0],["2023-04-14",15.1218,15.2501,14.5744,14.7284,216100.0],["2023-04-17",14.7198,15.1304,14.5231,15.1047,187300.0],["2023-04-18",15.0876,15.0876,14.5744,14.7198,169500.0],["2023-04-19",14.7797,15.2929,14.6258,15.1732,176600.0],["2023-04-20",15.0705,15.0705,14.8225,15.0363,171000.0],["2023-04-21",13.6507,14.6856,13.6507,13.9159,516500.0],["2023-04-24",13.8218,14.1468,13.7362,13.9073,278900.0],["2023-04-25",13.7191,13.8731,13.1461,13.1974,420400.0],["2023-04-26",13.2658,13.5481,12.8553,12.9665,475300.0],["2023-04-27",13.1803,13.4198,12.975,13.2316,288000.0],["2023-04-28",13.1974,13.8389,13.129,13.6849,354400.0],["2023-05-01",13.7106,13.7619,13.0349,13.0605,461600.0],["2023-05-02",13.0948,13.3257,12.171,12.2138,428300.0],["2023-05-03",12.2908,12.7869,12.1881,12.248,544900.0],["2023-05-04",11.8204,12.0941,11.1104,11.5124,573000.0],["2023-05-05",12.181,12.589,11.6427,12.0941,516300.0],["2023-05-08",12.3633,12.3633,11.851,11.8684,434400.0],["2023-05-09",11.7642,11.9205,11.3562,11.825,377400.0],["2023-05-10",12.0334,12.2765,11.443,11.5472,278400.0],["2023-05-11",11.3562,11.4603,11.2346,11.3041,256800.0],["2023-05-12",11.4169,11.5038,11.1217,11.278,350700.0],["2023-05-15",11.3301,11.6427,11.2607,11.5038,261600.0],["2023-05-16",11.5385,11.6166,11.443,11.469,285900.0],["2023-05-17",11.66,12.4762,11.6514,12.4327,374800.0],["2023-05-18",12.5196,12.7106,12.1549,12.6237,267800.0],["2023-05-19",12.8408,12.9363,12.2851,12.3633,317400.0],["2023-05-22",12.5282,12.7974,12.3199,12.7366,224600.0],["2023-05-23",12.7366,13.301,12.7193,12.9884,227600.0],["2023-05-24",12.8582,12.9797,12.7627,12.7974,265800.0],["2023-05-25",12.6845,12.7974,12.4935,12.6932,186500.0],["2023-05-26",12.6932,12.8495,12.5369,12.8061,178500.0],["2023-05-30",12.8929,12.9189,12.563,12.7106,152100.0],["2023-05-31",12.6411,12.8148,12.1115,12.3286,353300.0],["2023-06-01",12.4241,12.754,12.2244,12.5543,157800.0],["2023-06-02",12.8148,13.4399,12.6845,13.4138,241900.0],["2023-06-05",13.3704,13.492,12.7887,12.9103,257300.0],["2023-06-06",12.8495,14.2126,12.8495,13.8306,346000.0],["2023-06-07",14.0129,14.5859,13.8913,14.4036,331000.0],["2023-06-08",14.3081,14.4209,13.8827,14.3081,264100.0],["2023-06-09",14.2386,14.2386,13.7351,14.1431,425600.0],["2023-06-12",14.1605,14.5338,13.9087,14.2386,405100.0],["2023-06-13",14.2386,14.7248,14.2386,14.5425,312200.0],["2023-06-14",14.5685,14.6988,14.0997,14.2733,347800.0],["2023-06-15",14.1344,14.5164,14.1344,14.4557,430200.0],["2023-06-16",14.5338,14.5338,14.0216,14.3602,715200.0],["2023-06-20",14.2647,14.2647,13.9782,14.0823,418400.0],["2023-06-21",13.9868,13.9868,13.8219,13.9434,279600.0],["2023-06-22",13.8566,13.8566,13.3791,13.4051,253800.0],["2023-06-23",13.2141,13.4138,12.8842,13.3444,885000.0],["2023-06-26",13.327,13.518,13.0665,13.2402,343600.0],["2023-06-27",13.2575,13.5788,13.0926,13.492,332900.0],["2023-06-28",13.492,13.492,13.1273,13.301,257100.0],["2023-06-29",13.5006,13.8479,13.4572,13.7785,382500.0],["2023-06-30",13.8653,13.874,13.4572,13.5614,339500.0],["2023-07-03",13.5267,13.9347,13.5267,13.8479,121000.0],["2023-07-05",13.6222,13.8827,13.4746,13.6569,242500.0],["2023-07-06",13.4572,13.4572,13.1273,13.4138,291400.0],["2023-07-07",13.4225,13.9261,13.4225,13.7264,269700.0],["2023-07-10",13.6656,14.0823,13.5961,13.7264,233100.0],["2023-07-11",13.7437,13.8913,13.6048,13.8045,175400.0],["2023-07-12",14.0997,14.3515,14.0476,14.2733,223200.0],["2023-07-13",14.3602,14.6033,14.282,14.5251,152100.0],["2023-07-14",14.6119,14.6119,14.091,14.2733,184200.0],["2023-07-17",14.1952,14.7161,14.1952,14.6033,295000.0],["2023-07-18",14.5859,15.1676,14.5338,15.1068,325300.0],["2023-07-19",15.1068,15.5496,15.02,15.4975,327900.0],["2023-07-20",15.5236,15.6104,15.185,15.5843,428900.0],["2023-07-21",15.5843,15.7319,14.8464,15.0808,592200.0],["2023-07-24",15.1763,15.7319,15.1763,15.6277,411400.0],["2023-07-25",15.6712,15.784,15.402,15.4367,252000.0],["2023-07-26",15.6972,16.7217,15.6972,16.6436,723100.0],["2023-07-27",16.7651,16.9995,16.2529,16.2963,378200.0],["2023-07-28",16.3918,16.5828,16.2355,16.3484,184900.0],["2023-07-31",16.3918,16.5567,16.0619,16.1747,255000.0],["2023-08-01",16.1313,16.1313,15.7233,15.9143,182600.0],["2023-08-02",15.6972,15.9663,15.5496,15.8535,210000.0],["2023-08-03",15.7927,16.3484,15.6017,16.2876,251700.0],["2023-08-04",16.2876,16.4543,15.138,16.2437,141200.0],["2023-08-07",16.349,16.4455,16.1384,16.3578,227400.0],["2023-08-08",15.8488,16.1384,15.5417,16.0594,212300.0],["2023-08-09",16.0155,16.0594,15.7435,15.9015,142200.0],["2023-08-10",15.9541,16.2086,15.9453,16.156,199300.0],["2023-08-11",16.0331,16.4368,16.0331,16.2876,145300.0],["2023-08-14",16.1472,16.1472,15.7962,15.9015,188200.0],["2023-08-15",15.6206,15.7172,15.2872,15.2959,192300.0],["2023-08-16",15.2345,15.3837,15.0678,15.1468,193300.0],["2023-08-17",15.2696,15.3661,15.138,15.2433,133400.0],["2023-08-18",15.0678,15.4012,15.0063,15.2257,220400.0],["2023-08-21",15.2433,15.4188,14.9712,14.9888,160600.0],["2023-08-22",14.9537,15.1204,14.6027,14.6202,160800.0],["2023-08-23",14.5939,14.787,14.4447,14.6816,121300.0],["2023-08-24",14.6027,14.9274,14.5588,14.6816,126700.0],["2023-08-25",14.7782,14.7957,14.3218,14.4798,107500.0],["2023-08-28",14.5763,14.8045,14.5325,14.6465,109600.0],["2023-08-29",14.6465,14.9976,14.5676,14.8484,116700.0],["2023-08-30",14.8133,14.901,14.6465,14.8045,205400.0],["2023-08-31",14.8045,14.98,14.7255,14.8045,216500.0],["2023-09-01",14.9537,15.2521,14.9537,15.1994,155200.0],["2023-09-05",15.1117,15.2608,14.8396,14.8572,245000.0],["2023-09-06",14.8484,15.0151,14.4359,14.5325,268100.0],["2023-09-07",14.4974,15.0151,14.3218,14.6641,229400.0],["2023-09-08",14.7431,14.8133,14.471,14.6904,153300.0],["2023-09-11",14.7519,14.9274,14.6027,14.6729,239800.0],["2023-09-12",14.6904,14.901,14.6465,14.7343,127700.0],["2023-09-13",14.7957,14.8572,14.3569,14.3921,177900.0],["2023-09-14",14.5763,14.5763,14.1639,14.3306,555600.0],["2023-09-15",14.2955,14.3306,13.5233,14.041,750600.0],["2023-09-18",13.5847,13.6022,13.0845,13.181,403400.0],["2023-09-19",13.2337,13.418,13.1371,13.1547,337200.0],["2023-09-20",13.26,13.3916,13.0055,13.0143,239800.0],["2023-09-21",12.9353,13.1635,12.7949,12.9704,236000.0],["2023-09-22",13.0582,13.0669,12.8212,12.8563,208100.0],["2023-09-25",12.7686,12.9704,12.751,12.8212,236400.0],["2023-09-26",12.7247,12.9265,12.672,12.7247,286000.0],["2023-09-27",12.7686,12.9441,12.5755,12.593,341200.0],["2023-09-28",12.6369,12.7949,12.5404,12.5492,501300.0],["2023-09-29",12.6984,12.8914,12.6369,12.6984,366900.0],["2023-10-02",12.6632,12.8914,12.4439,12.5316,390000.0],["2023-10-03",12.4877,12.5316,12.1543,12.2947,455700.0],["2023-10-04",12.3122,12.3737,12.1279,12.2859,453700.0],["2023-10-05",12.2771,12.7159,12.1981,12.4877,702100.0],["2023-10-06",12.3649,12.6545,12.242,12.4439,565800.0],["2023-10-09",12.321,12.672,12.321,12.4088,511400.0],["2023-10-10",12.5316,12.7159,12.4439,12.593,591800.0],["2023-10-11",12.6106,12.8037,12.6106,12.7598,379100.0],["2023-10-12",12.7071,12.8212,12.3473,12.3561,299700.0],["2023-10-13",12.4614,12.479,12.0665,12.0841,297600.0],["2023-10-16",12.1981,12.4175,12.1806,12.2771,288400.0],["2023-10-17",12.2596,12.7071,12.1981,12.5579,377000.0],["2023-10-18",12.4526,12.479,12.1981,12.2245,281700.0],["2023-10-19",12.2596,12.3649,12.0577,12.1279,287100.0],["2023-10-20",12.2947,12.2947,11.6979,11.7067,406700.0],["2023-10-23",11.6102,11.6365,11.0573,11.11,602800.0],["2023-10-24",11.0836,11.2591,10.8028,10.952,409700.0],["2023-10-25",10.8993,11.3294,10.5395,10.8116,487300.0],["2023-10-26",10.8906,11.2855,10.8906,11.1977,295100.0],["2023-10-27",11.1802,11.1802,10.7677,10.9169,224600.0],["2023-10-30",11.0398,11.1451,10.9432,11.0661,357200.0],["2023-10-31",11.11,11.3206,10.9871,11.11,298200.0],["2023-11-01",11.0485,11.2591,10.9081,11.1802,213100.0],["2023-11-02",11.3381,11.9173,10.8906,11.9085,255300.0],["2023-11-03",12.2826,12.7458,12.2381,12.5766,265400.0],["2023-11-06",12.5766,12.6745,12.4786,12.5944,235000.0],["2023-11-07",12.5231,12.532,12.2292,12.2826,301100.0],["2023-11-08",12.2915,12.2915,11.9264,12.0243,257700.0],["2023-11-09",12.1134,12.2025,11.6859,11.7571,264400.0],["2023-11-10",11.8729,11.8907,11.6146,11.7482,274300.0],["2023-11-13",11.7482,11.9174,11.5166,11.7749,206600.0],["2023-11-14",12.2559,13.0753,12.1936,12.9239,398200.0],["2023-11-15",12.9417,13.0843,12.6745,12.826,336700.0],["2023-11-16",12.8349,13.0041,12.4786,12.63,304000.0],["2023-11-17",12.8438,12.8972,12.5498,12.6478,519700.0],["2023-11-20",12.6478,12.7013,12.4341,12.5944,317800.0],["2023-11-21",12.5231,12.5231,12.1757,12.1757,271000.0],["2023-11-22",12.345,12.7102,12.1134,12.2292,242400.0],["2023-11-24",12.2737,12.3272,12.1579,12.2737,207000.0],["2023-11-27",12.247,12.3628,11.9887,12.0867,197800.0],["2023-11-28",12.0867,12.2381,11.9442,12.1401,192000.0],["2023-11-29",12.2203,12.6834,12.2203,12.4964,296300.0],["2023-11-30",12.532,12.5498,12.2559,12.345,331600.0],["2023-12-01",12.3272,13.2446,12.1847,13.2179,355300.0],["2023-12-04",13.1555,13.5296,12.8081,13.4494,192200.0],["2023-12-05",13.3604,13.4138,13.2,13.298,198600.0],["2023-12-06",13.4673,13.8681,13.4673,13.5029,279500.0],["2023-12-07",13.5385,13.7879,13.1733,13.7612,260700.0],["2023-12-08",13.877,14.0729,13.4316,13.9571,221000.0],["2023-12-11",13.966,14.1709,13.7434,13.9749,230200.0],["2023-12-12",13.9839,14.0106,13.7968,13.9304,222300.0],["2023-12-13",13.8948,14.8122,13.779,14.8033,504900.0],["2023-12-14",15.1774,15.7474,14.9903,15.4001,386200.0],["2023-12-15",15.5426,15.7118,15.0883,15.1952,636400.0],["2023-12-18",15.2308,15.3911,15.0794,15.2041,350000.0],["2023-12-19",15.2843,15.6494,15.2754,15.4713,214000.0],["2023-12-20",15.3822,15.792,15.1328,15.1685,316900.0],["2023-12-21",15.3288,15.4446,15.1596,15.3822,190400.0],["2023-12-22",15.5247,15.7563,15.4446,15.5515,249400.0],["2023-12-26",15.6762,15.979,15.5515,15.9167,196600.0],["2023-12-27",15.9879,16.1215,15.881,15.9167,219000.0],["2023-12-28",15.8276,15.979,15.7741,15.8721,125200.0],["2023-12-29",15.7831,15.8098,15.4535,15.4624,223500.0],["2024-01-02",15.1418,15.8632,14.7766,15.6316,281400.0],["2024-01-03",15.5158,15.5158,14.9903,15.0438,248100.0],["2024-01-04",15.1061,15.2754,15.0972,15.115,170600.0],["2024-01-05",15.4001,15.6316,15.2397,15.3466,352400.0],["2024-01-08",15.3199,15.4891,15.1596,15.4891,172500.0],["2024-01-09",15.213,15.3822,15.1507,15.3199,168900.0],["2024-01-10",15.2219,15.4446,15.0527,15.4357,210300.0],["2024-01-11",15.2397,15.2932,14.9013,15.1507,228600.0],["2024-01-12",15.3199,15.4001,14.8033,14.928,176000.0],["2024-01-16",14.6964,14.8211,14.5984,14.6875,281600.0],["2024-01-17",14.4648,14.7677,14.2689,14.7142,221700.0],["2024-01-18",14.732,14.928,14.5361,14.7499,204700.0],["2024-01-19",15.2041,15.6851,14.7588,15.6673,344900.0],["2024-01-22",15.9523,16.2729,15.7029,16.2462,372200.0],["2024-01-23",16.362,16.4422,15.9523,16.0324,375100.0],["2024-01-24",16.1839,16.4689,16.0235,16.0592,253500.0],["2024-01-25",16.3086,16.3086,15.8632,15.9434,283900.0],["2024-01-26",15.9612,16.2818,15.9077,16.1839,220900.0],["2024-01-29",16.175,16.3353,16.0503,16.3264,158900.0],["2024-01-30",16.2106,16.3353,16.077,16.077,162500.0],["2024-01-31",15.7118,16.1126,15.3466,15.3466,454500.0],["2024-02-01",15.4891,15.6494,14.3936,14.8924,498700.0],["2024-02-02",14.5768,14.9284,14.4416,14.7301,403400.0],["2024-02-05",14.6309,14.6399,14.2794,14.4867,358900.0],["2024-02-06",14.4867,14.6219,14.1622,14.1982,503500.0],["2024-02-07",14.2974,14.2974,13.7475,13.8737,546100.0],["2024-02-08",13.8737,13.9909,13.7024,13.7565,516900.0],["2024-02-09",13.8557,14.2884,13.5131,14.1802,514800.0],["2024-02-12",14.1441,14.5137,14.1441,14.2523,527900.0],["2024-02-13",13.7114,13.8286,13.432,13.5672,613900.0],["2024-02-14",13.7835,13.8466,13.4951,13.5942,437600.0],["2024-02-15",13.7565,14.5228,13.7565,14.4777,427800.0],["2024-02-16",14.2613,14.4506,14.09,14.1892,411800.0],["2024-02-20",13.9548,14.2613,13.9548,13.9638,368900.0],["2024-02-21",13.9007,13.9819,13.7114,13.7385,360700.0],["2024-02-22",13.7565,13.9007,13.5221,13.6033,585900.0],["2024-02-23",13.6033,13.9819,13.4139,13.7475,499300.0],["2024-02-26",13.6123,13.8286,13.459,13.5942,307900.0],["2024-02-27",13.7565,13.9999,13.6664,13.7926,346100.0],["2024-02-28",13.6213,13.7475,13.423,13.441,300200.0],["2024-02-29",13.8016,13.9368,13.5852,13.7024,297700.0],["2024-03-01",13.5852,13.5852,13.2336,13.4049,275300.0],["2024-03-04",13.3689,13.6664,13.2427,13.3238,357900.0],["2024-03-05",13.2246,13.8557,13.2246,13.8196,287700.0],["2024-03-06",13.8376,14.1441,13.423,13.9729,526300.0],["2024-03-07",14.1712,14.2613,13.8737,14.0269,326600.0],["2024-03-08",14.1351,14.1982,13.7024,13.8106,301800.0],["2024-03-11",13.7655,14.036,13.6123,13.9729,270000.0],["2024-03-12",13.8917,13.9188,13.6754,13.8286,331600.0],["2024-03-13",13.7745,14.072,13.6934,13.7475,350300.0],["2024-03-14",13.6844,13.6844,13.2066,13.2607,412600.0],["2024-03-15",13.2246,13.6483,13.2246,13.5311,625900.0],["2024-03-18",13.5131,13.6393,13.2607,13.3508,299300.0],["2024-03-19",13.3238,13.6664,13.3238,13.4861,197000.0],["2024-03-20",13.4139,14.3875,13.4139,14.2794,424000.0],["2024-03-21",14.3244,14.6399,14.2523,14.5498,499000.0],["2024-03-22",14.6039,14.7662,14.2072,14.2072,269500.0],["2024-03-25",14.2253,14.2794,13.9278,13.9999,253400.0],["2024-03-26",14.063,14.1441,13.8557,13.9188,207900.0],["2024-03-27",13.9458,14.5137,13.9458,14.5137,246800.0],["2024-03-28",14.5498,14.8563,14.4146,14.7932,434800.0],["2024-04-01",14.7842,14.7932,13.7295,14.2523,261000.0],["2024-04-02",14.063,14.1802,13.7565,14.036,298000.0],["2024-04-03",13.9368,14.054,13.8917,13.9999,220100.0],["2024-04-04",14.2433,14.4146,13.9638,14.0269,182300.0],["2024-04-05",13.9188,13.9638,13.8196,13.9188,219300.0],["2024-04-08",14.0269,14.2253,13.9007,14.1622,173600.0],["2024-04-09",14.1712,14.4146,13.9188,14.3875,196100.0],["2024-04-10",13.8917,13.8917,13.0714,13.2427,401900.0],["2024-04-11",13.3689,13.6754,13.0624,13.3328,218000.0],["2024-04-12",13.1345,13.3689,13.1345,13.3148,240700.0],["2024-04-15",13.2967,13.5041,13.0984,13.2427,247400.0],["2024-04-16",13.1074,13.1525,12.9542,13.0804,222500.0],["2024-04-17",13.2246,13.3508,13.0353,13.0443,216600.0],["2024-04-18",13.0443,13.2877,13.0443,13.1525,289100.0],["2024-04-19",13.2246,13.7114,12.9362,13.6844,358600.0],["2024-04-22",13.5672,13.8196,13.468,13.5041,415800.0],["2024-04-23",13.3869,14.0179,13.3869,13.9188,256000.0],["2024-04-24",13.7204,13.9729,13.6303,13.9458,370900.0],["2024-04-25",13.8016,13.8376,13.4861,13.7295,208700.0],["2024-04-26",13.7114,13.9007,13.7114,13.8557,238800.0],["2024-04-29",13.9098,13.9638,13.441,13.5131,208000.0],["2024-04-30",13.423,13.4861,13.2967,13.3058,209100.0],["2024-05-01",13.441,13.9458,13.3508,13.6123,199400.0],["2024-05-02",13.8557,13.9909,13.7024,13.9548,213100.0],["2024-05-03",14.2927,14.3567,14.0005,14.1101,148700.0],["2024-05-06",14.1649,14.6124,14.0462,14.2653,221800.0],["2024-05-07",14.311,14.4389,14.1466,14.1649,138400.0],["2024-05-08",14.0736,14.2562,13.9548,14.2288,158500.0],["2024-05-09",14.2197,14.4023,14.1009,14.3293,197300.0],["2024-05-10",14.3658,14.3841,14.2014,14.3567,116700.0],["2024-05-13",14.4663,14.5119,14.2288,14.2288,122800.0],["2024-05-14",14.4297,14.5119,14.311,14.4115,139100.0],["2024-05-15",14.6124,14.7128,14.448,14.6672,238100.0],["2024-05-16",14.6124,14.795,14.5576,14.6215,211900.0],["2024-05-17",14.6124,14.8864,14.5576,14.6854,235100.0],["2024-05-20",14.7311,14.7768,14.3841,14.3932,267800.0],["2024-05-21",14.4023,14.4937,14.311,14.448,209900.0],["2024-05-22",14.3749,14.4297,14.1831,14.2653,238000.0],["2024-05-23",14.2927,14.2927,13.626,13.6717,234700.0],["2024-05-24",13.7996,13.7996,13.6169,13.6991,147100.0],["2024-05-28",13.7904,13.7904,13.4799,13.5347,180400.0],["2024-05-29",13.4251,13.4251,13.0598,13.1055,515800.0],["2024-05-30",13.3247,13.4891,13.1694,13.3612,802700.0],["2024-05-31",13.3155,14.8224,13.2516,13.7448,597600.0],["2024-06-03",13.9183,13.9183,13.2151,13.2242,264200.0],["2024-06-04",13.1146,13.1329,12.8406,12.868,332400.0],["2024-06-05",13.0233,13.0324,12.8132,12.9868,253400.0],["2024-06-06",12.9594,13.1329,12.8954,13.0507,190000.0],["2024-06-07",12.8863,13.2242,12.8863,13.1511,317600.0],["2024-06-10",13.0233,13.2425,12.8772,13.0598,311000.0],["2024-06-11",12.9502,13.2151,12.8772,13.1785,395800.0],["2024-06-12",13.5073,14.0827,13.5073,13.69,388200.0],["2024-06-13",13.6443,13.6443,13.1968,13.3338,401100.0],["2024-06-14",13.1877,13.3429,13.0233,13.1877,307700.0],["2024-06-17",13.1785,13.3703,12.9868,13.3521,247100.0],["2024-06-18",13.3064,13.5621,13.1329,13.5439,229000.0],["2024-06-20",13.4434,13.5712,13.3886,13.5165,298400.0],["2024-06-21",13.5439,13.6443,13.3612,13.5073,583000.0],["2024-06-24",13.6352,13.763,13.5165,13.6078,346100.0],["2024-06-25",13.553,13.5621,13.416,13.5073,222000.0],["2024-06-26",13.3977,13.7722,13.3155,13.6808,254900.0],["2024-06-27",13.6626,13.9,13.5895,13.8909,136300.0],["2024-06-28",14.0188,14.6124,13.9092,14.5119,898600.0],["2024-07-01",14.4115,14.5393,14.1375,14.1375,378600.0],["2024-07-02",14.1375,14.4389,14.1101,14.3841,181800.0],["2024-07-03",14.4754,14.4845,14.1923,14.1923,119000.0],["2024-07-05",14.1375,14.174,13.9183,14.0188,274600.0],["2024-07-08",14.1831,14.3475,14.1375,14.1557,214600.0],["2024-07-09",14.101,14.448,13.9822,14.448,271700.0],["2024-07-10",14.4845,14.8316,14.4571,14.7402,187000.0],["2024-07-11",15.1603,15.6353,15.0234,15.5531,346200.0],["2024-07-12",15.754,15.754,15.3704,15.3887,277400.0],["2024-07-15",15.6535,16.0645,15.4161,15.9001,354600.0],["2024-07-16",16.0554,16.6946,15.827,16.6855,434300.0],["2024-07-17",16.4207,17.1969,16.4207,17.0691,484000.0],["2024-07-18",16.8956,17.3157,16.6033,16.6946,364900.0],["2024-07-19",15.6079,16.6673,15.6079,15.9001,995100.0],["2024-07-22",15.7357,16.1284,15.2882,15.9549,637700.0],["2024-07-23",15.7631,16.6672,15.7357,16.6125,493900.0],["2024-07-24",16.4937,16.8316,16.2289,16.2289,343700.0],["2024-07-25",16.2745,16.9869,16.2745,16.7768,347100.0],["2024-07-26",17.0143,17.1604,16.5851,16.9686,271500.0],["2024-07-29",16.9686,17.0965,16.3385,16.3659,375100.0],["2024-07-30",16.4024,16.8134,16.3202,16.649,412200.0],["2024-07-31",16.649,17.1056,16.3019,16.5942,502000.0],["2024-08-01",16.5942,16.6946,15.617,15.7814,328300.0],["2024-08-02",15.0051,15.3978,14.8407,15.1147,441200.0],["2024-08-05",14.3844,14.8928,13.9314,14.6802,508800.0],["2024-08-06",14.6617,14.8466,14.4398,14.5508,359800.0],["2024-08-07",14.8373,14.8373,14.3936,14.4861,295200.0],["2024-08-08",14.7357,14.8466,14.4213,14.6432,222200.0],["2024-08-09",14.6155,14.6155,14.3104,14.4768,209500.0],["2024-08-12",14.6525,14.8651,14.1902,14.3751,306000.0],["2024-08-13",14.4768,14.7819,14.2827,14.7264,322700.0],["2024-08-14",14.8466,14.8466,14.56,14.6617,227600.0],["2024-08-15",14.9298,15.4198,14.9298,15.05,331700.0],["2024-08-16",15.0315,15.4382,15.013,15.2718,200200.0],["2024-08-19",15.2718,15.4105,15.0869,15.3643,129500.0],["2024-08-20",15.2996,15.2996,15.013,15.0592,171500.0],["2024-08-21",15.2071,15.2626,15.05,15.2349,158400.0],["2024-08-22",15.2626,15.4105,15.1886,15.3643,198400.0],["2024-08-23",15.466,16.6862,15.466,16.4551,302800.0],["2024-08-26",16.64,16.6862,16.3165,16.3904,305300.0],["2024-08-27",16.2795,16.3257,16.0853,16.1223,155500.0],["2024-08-28",16.1038,16.4182,16.0761,16.2518,137500.0],["2024-08-29",16.4551,16.4644,16.0946,16.3904,227800.0],["2024-08-30",16.4551,16.6215,16.2702,16.5198,290600.0],["2024-09-03",16.3719,16.5568,16.0761,16.2702,241100.0],["2024-09-04",16.1316,16.3442,15.9467,16.0114,153500.0],["2024-09-05",16.1778,16.1778,15.7803,15.9559,159800.0],["2024-09-06",15.9929,16.0946,15.5769,15.7988,301300.0],["2024-09-09",15.8358,15.9929,15.6509,15.8727,339400.0],["2024-09-10",15.9467,15.9467,15.5677,15.8265,207500.0],["2024-09-11",15.6786,15.9652,15.4567,15.8912,371900.0],["2024-09-12",15.9929,16.1316,15.771,15.9467,318600.0],["2024-09-13",16.2148,16.3442,16.0946,16.3442,180900.0],["2024-09-16",16.4089,16.6215,16.2148,16.4274,203300.0],["2024-09-17",16.5476,17.0653,16.4366,16.7694,269000.0],["2024-09-18",16.7972,17.5367,16.4921,16.7602,318800.0],["2024-09-19",17.1485,17.546,16.8619,17.4813,243000.0],["2024-09-20",17.3703,17.3888,16.7417,16.8342,1028600.0],["2024-09-23",16.8989,17.056,16.6862,16.7787,211800.0],["2024-09-24",16.8064,16.8896,16.5291,16.5568,192900.0],["2024-09-25",16.5753,16.7232,16.3442,16.6308,347500.0],["2024-09-26",16.8064,16.9081,16.6493,16.8896,424800.0],["2024-09-27",17.1392,17.1392,16.8064,16.9358,430400.0],["2024-09-30",16.8157,17.2686,16.8157,17.1854,288900.0],["2024-10-01",17.0745,17.0745,16.4829,16.5291,312100.0],["2024-10-02",16.4921,16.6862,16.2702,16.3072,245200.0],["2024-10-03",16.1593,16.3534,16.0484,16.2425,227100.0],["2024-10-04",16.5661,16.64,16.187,16.3165,232600.0],["2024-10-07",16.3257,16.3627,16.1778,16.3534,432600.0],["2024-10-08",16.3904,16.5291,16.2148,16.2148,184800.0],["2024-10-09",16.1593,16.4829,16.1593,16.298,179300.0],["2024-10-10",16.1408,16.3257,16.0021,16.2333,141700.0],["2024-10-11",16.3442,16.9728,16.2795,16.9266,188800.0],["2024-10-14",16.9266,17.1947,16.8064,17.0375,163500.0],["2024-10-15",17.1022,17.8326,17.056,17.3611,240800.0],["2024-10-16",17.6477,17.8326,17.435,17.7124,275400.0],["2024-10-17",17.7216,18.0174,17.5182,17.9897,294000.0],["2024-10-18",17.5275,17.9435,17.5182,17.6569,290100.0],["2024-10-21",17.7216,17.7309,16.4736,16.4921,310800.0],["2024-10-22",16.5106,17.2594,16.4182,16.7694,206800.0],["2024-10-23",16.6585,16.8342,16.4644,16.7879,179600.0],["2024-10-24",16.8434,16.8526,16.4829,16.6308,197400.0],["2024-10-25",16.7417,16.8064,16.224,16.3442,167800.0],["2024-10-28",16.5938,16.9913,16.5291,16.9174,116600.0],["2024-10-29",16.7602,16.8619,16.677,16.8342,171700.0],["2024-10-30",16.8064,17.5367,16.8064,17.1392,288600.0],["2024-10-31",17.1947,17.3426,16.8157,16.8249,222100.0],["2024-11-01",17.019,17.13,16.7047,16.8249,173400.0],["2024-11-04",16.7875,16.8249,16.423,16.5725,163500.0],["2024-11-05",16.5819,16.8343,16.4978,16.7408,189300.0],["2024-11-06",18.5074,19.8253,18.3672,19.6664,893700.0],["2024-11-07",19.573,19.6758,18.7972,18.8813,395200.0],["2024-11-08",18.9748,19.2926,18.713,18.8439,280300.0],["2024-11-11",19.2645,19.8067,19.2552,19.6945,210500.0],["2024-11-12",19.6104,19.9375,19.3767,19.4328,219300.0],["2024-11-13",19.6945,19.9469,19.3673,19.3673,241800.0],["2024-11-14",19.2739,19.4234,19.0121,19.1243,235700.0],["2024-11-15",19.2832,19.3673,18.8065,19.1524,171800.0],["2024-11-18",19.1056,19.2739,18.9935,18.9935,161400.0],["2024-11-19",18.6476,18.8626,17.582,18.8065,153400.0],["2024-11-20",18.7037,18.8813,18.4139,18.6756,186700.0],["2024-11-21",18.7878,19.171,18.685,18.8252,184800.0],["2024-11-22",18.9841,19.601,18.8252,19.5169,329500.0],["2024-11-25",19.9095,20.4423,19.7412,19.8814,239700.0],["2024-11-26",19.6758,19.844,19.5449,19.7693,226200.0],["2024-11-27",19.9936,20.0964,19.4795,19.4795,198400.0],["2024-11-29",19.7038,19.7038,19.1524,19.3299,101500.0],["2024-12-02",19.3206,19.4702,19.0308,19.2645,179900.0],["2024-12-03",19.2552,19.4515,18.8626,18.9467,144500.0],["2024-12-04",18.928,19.3673,18.928,19.1337,332300.0],["2024-12-05",19.1524,19.4047,18.928,19.0308,188200.0],["2024-12-06",19.2271,19.2271,18.7317,18.9467,203800.0],["2024-12-09",18.9467,19.0495,18.5635,18.5822,222200.0],["2024-12-10",18.6943,18.8813,18.3672,18.6383,213200.0],["2024-12-11",18.7785,18.9093,18.5728,18.6756,481900.0],["2024-12-12",18.6663,18.7411,18.4513,18.4794,153600.0],["2024-12-13",18.4139,18.4607,17.9746,18.1335,384800.0],["2024-12-16",18.1242,18.2924,17.9653,18.2644,226600.0],["2024-12-17",18.1242,18.255,17.5073,17.582,219300.0],["2024-12-18",17.7503,17.8811,16.638,16.7688,769400.0],["2024-12-19",17.3203,17.4325,16.6006,16.638,333000.0],["2024-12-20",16.4697,16.9651,16.4697,16.6286,807800.0],["2024-12-23",16.5819,16.7782,16.4791,16.6847,203300.0],["2024-12-24",16.7034,16.8436,16.6006,16.8062,83200.0],["2024-12-26",16.6754,16.8623,16.6099,16.8249,116400.0],["2024-12-27",16.666,16.881,16.3202,16.5258,178700.0],["2024-12-30",16.4697,16.7408,16.3108,16.6754,215800.0],["2024-12-31",16.7688,16.9371,16.5632,16.9184,379900.0],["2025-01-02",17.0773,17.1988,16.5725,16.6567,290500.0],["2025-01-03",16.7314,16.909,16.3949,16.8716,321500.0],["2025-01-06",16.8997,17.1521,16.7314,16.9371,364800.0],["2025-01-07",16.9745,17.124,16.5165,16.7408,262200.0],["2025-01-08",16.638,16.909,16.4791,16.8529,280800.0],["2025-01-10",16.4791,16.5538,16.1706,16.5071,516900.0],["2025-01-13",16.423,16.8623,16.3949,16.8249,412000.0],["2025-01-14",17.0025,17.4044,16.9558,17.2549,328700.0],["2025-01-15",17.9279,18.04,17.4231,17.554,220900.0],["2025-01-16",17.4512,17.4792,17.2081,17.4325,169000.0],["2025-01-17",17.5633,17.6475,17.367,17.5353,202000.0],["2025-01-21",17.6848,17.9466,17.6101,17.8998,269500.0],["2025-01-22",17.7316,17.797,17.5166,17.7596,306200.0],["2025-01-23",17.7222,18.012,17.3951,17.8998,331200.0],["2025-01-24",17.7596,17.8718,17.2829,17.582,435500.0],["2025-01-27",17.6755,17.9559,17.2736,17.5259,437000.0],["2025-01-28",17.3577,17.6568,17.2081,17.2175,423300.0],["2025-01-29",17.2268,17.2642,16.6099,17.0679,406000.0],["2025-01-30",17.2642,17.3483,16.7314,16.8529,248400.0],["2025-01-31",16.8249,17.0305,16.7034,16.7875,407300.0],["2025-02-03",16.3243,16.6741,16.0786,16.3811,294300.0],["2025-02-04",16.3149,16.7308,16.2582,16.693,310400.0],["2025-02-05",16.8064,16.8915,16.5039,16.6835,477800.0],["2025-02-06",16.7308,17.3641,16.7308,17.2129,800100.0],["2025-02-07",17.2034,17.2885,16.693,16.9293,389700.0],["2025-02-10",16.986,17.5532,16.7875,17.279,512600.0],["2025-02-11",17.1562,17.695,17.1373,17.695,196900.0],["2025-02-12",17.3074,17.383,17.1184,17.2507,318500.0],["2025-02-13",17.3074,17.3074,16.9199,17.0994,260300.0],["2025-02-14",17.2223,17.4492,17.0994,17.2696,186200.0],["2025-02-18",17.2601,17.3736,17.1089,17.2318,148000.0],["2025-02-19",17.0144,17.194,16.9577,17.1467,161000.0],["2025-02-20",17.0427,17.1184,16.7875,17.0333,182300.0],["2025-02-21",17.2223,17.2885,16.7308,16.7308,254700.0],["2025-02-24",16.8726,17.2129,16.5796,16.5796,241600.0],["2025-02-25",16.6741,17.0711,16.6174,16.7119,202500.0],["2025-02-26",16.7119,16.8726,16.4756,16.7119,206900.0],["2025-02-27",16.6835,16.7781,16.5512,16.7024,215900.0],["2025-02-28",16.9671,17.1562,16.7686,17.0238,373900.0],["2025-03-03",16.9577,17.1845,16.7403,16.7875,275800.0],["2025-03-04",16.6174,16.693,16.1637,16.3527,382200.0],["2025-03-05",16.4283,16.7119,16.192,16.3905,331000.0],["2025-03-06",16.2393,16.3149,16.0786,16.2298,172500.0],["2025-03-07",16.2015,16.4661,15.9746,16.2582,263300.0],["2025-03-10",16.0313,16.3433,15.7099,15.7099,382500.0],["2025-03-11",15.7478,16.0975,15.4642,15.5398,317700.0],["2025-03-12",15.7572,16.0219,15.6249,15.8895,375700.0],["2025-03-13",15.9368,16.1448,15.8517,15.8612,299000.0],["2025-03-14",16.0124,16.5701,15.8706,16.3622,301600.0],["2025-03-17",16.3527,16.9388,16.0691,16.2487,229600.0],["2025-03-18",16.2204,16.2771,16.0219,16.1731,190100.0],["2025-03-19",16.1826,16.7024,16.0219,16.1353,291900.0],["2025-03-20",15.9368,16.4189,15.9179,16.2298,245400.0],["2025-03-21",16.1637,16.2771,15.9368,16.1069,625600.0],["2025-03-24",16.4,17.1467,16.2676,16.3622,198700.0],["2025-03-25",16.4283,16.5039,16.2487,16.2582,197000.0],["2025-03-26",16.2676,16.5418,16.0597,16.1637,212600.0],["2025-03-27",16.2204,16.3811,16.0219,16.3054,219100.0],["2025-03-28",16.2298,16.3149,16.003,16.1258,250000.0],["2025-03-31",15.9273,16.2109,15.8706,16.0786,234500.0],["2025-04-01",15.9935,16.1258,15.8234,16.0691,312600.0],["2025-04-02",15.8706,16.3244,15.8706,16.2393,228500.0],["2025-04-03",15.5114,15.9841,14.6796,14.6985,441700.0],["2025-04-04",14.207,14.8214,13.706,14.2448,458900.0],["2025-04-07",13.8667,14.8687,13.5075,14.1408,365800.0],["2025-04-08",14.6513,14.6513,13.7816,14.0463,333900.0],["2025-04-09",13.9045,15.2562,13.6115,14.8592,518100.0],["2025-04-10",14.5,14.9537,13.6021,14.1314,441200.0],["2025-04-11",13.9423,14.1219,13.5831,13.9518,333800.0],["2025-04-14",14.2165,14.5851,13.9801,14.4528,593500.0],["2025-04-15",15.0294,15.0294,14.4528,14.6891,246800.0],["2025-04-16",14.6796,14.8403,14.604,14.8214,220000.0],["2025-04-17",14.812,14.9916,14.7647,14.8876,284000.0],["2025-04-21",14.7931,14.9443,14.7363,14.8687,284900.0],["2025-04-22",15.0105,15.4075,14.8309,15.3318,297100.0],["2025-04-23",15.7194,16.003,15.3413,15.4547,242500.0],["2025-04-24",15.3886,15.6627,15.2846,15.5965,328300.0],["2025-04-25",15.2751,15.6627,14.9821,15.6438,310700.0],["2025-04-28",15.5871,15.9273,15.3602,15.5587,265800.0],["2025-04-29",15.4925,15.8706,15.294,15.8234,214900.0],["2025-04-30",15.6532,15.8234,15.398,15.6532,264600.0],["2025-05-01",15.6343,15.9179,15.4925,15.7572,290700.0],["2025-05-02",15.9935,16.3149,15.8895,16.2676,192000.0],["2025-05-05",16.0572,16.4111,16.0572,16.2294,265900.0],["2025-05-06",16.019,16.2294,15.9616,15.9903,275000.0],["2025-05-07",16.1433,16.1624,15.5982,15.6173,297600.0],["2025-05-08",15.7225,16.1051,15.6364,15.9712,243700.0],["2025-05-09",15.9903,15.9903,15.8181,15.9138,235800.0],["2025-05-12",16.6311,16.8893,16.6215,16.7171,416300.0],["2025-05-13",16.8606,16.9562,16.7267,16.8606,203300.0],["2025-05-14",16.6693,16.9658,16.4111,16.8223,396600.0],["2025-05-15",16.8797,17.2049,16.8128,16.9466,328200.0],["2025-05-16",16.9275,16.9658,16.5545,16.7841,404100.0],["2025-05-19",16.6311,16.698,16.5354,16.6693,311600.0],["2025-05-20",16.6884,16.7745,16.5928,16.6311,221300.0],["2025-05-21",16.4398,16.5163,16.1911,16.2198,425100.0],["2025-05-22",16.1529,16.5259,15.9999,16.0572,279000.0],["2025-05-23",15.7034,16.0094,15.7034,15.8947,236100.0],["2025-05-27",16.9275,16.9275,15.8277,16.0764,216100.0],["2025-05-28",16.0668,16.2581,15.8947,15.9138,191400.0],["2025-05-29",15.952,16.2963,15.8564,16.0668,178000.0],["2025-05-30",15.9999,16.3155,15.9425,16.0764,310600.0],["2025-06-02",16.0764,16.3537,15.8182,15.9712,381600.0],["2025-06-03",16.3633,16.3633,15.8564,16.325,277800.0],["2025-06-04",16.325,16.5545,16.0094,16.1051,349600.0],["2025-06-05",16.0859,16.2868,15.952,16.0668,289400.0],["2025-06-06",16.3346,16.5545,16.2963,16.5354,260500.0],["2025-06-09",16.6406,16.7936,16.5928,16.6024,219900.0],["2025-06-10",16.698,16.918,16.5832,16.7362,225400.0],["2025-06-11",16.7841,16.851,16.5928,16.6502,251500.0],["2025-06-12",16.5354,16.7267,16.3155,16.5354,169100.0],["2025-06-13",16.2868,16.5067,16.1051,16.1337,335200.0],["2025-06-16",16.2963,16.5737,16.1529,16.1816,403200.0],["2025-06-17",16.0668,16.4207,15.9999,16.0285,333800.0],["2025-06-18",15.9712,16.2772,15.9712,16.0381,296900.0],["2025-06-20",16.1624,16.2868,15.9138,15.9233,452500.0],["2025-06-23",15.8277,16.3728,15.8277,16.3633,317500.0],["2025-06-24",16.4589,16.851,16.4589,16.6024,315600.0],["2025-06-25",16.545,16.545,16.392,16.4207,288200.0],["2025-06-26",16.5928,16.9275,16.4398,16.8988,200000.0],["2025-06-27",16.9371,17.0518,16.8319,16.9466,459700.0],["2025-06-30",17.0136,17.0901,16.8319,16.8415,271400.0],["2025-07-01",16.7936,17.6448,16.7076,17.4248,254800.0],["2025-07-02",17.6448,17.7691,17.3292,17.7691,291600.0],["2025-07-03",17.8934,18.056,17.8839,17.9604,138500.0],["2025-07-07",17.9413,18.123,17.6639,17.683,219100.0],["2025-07-08",17.7117,18.1421,17.6926,17.9508,471800.0],["2025-07-09",18.1325,18.2473,17.7882,18.1803,629200.0],["2025-07-10",18.1134,18.3525,18.056,18.1612,228800.0],["2025-07-11",17.9891,18.0082,17.7117,17.7309,264200.0],["2025-07-14",17.6544,17.9891,17.6448,17.97,174100.0],["2025-07-15",18.0082,18.056,17.3866,17.3961,232200.0],["2025-07-16",17.4918,17.597,17.157,17.4918,204600.0],["2025-07-17",17.6639,18.2664,17.5205,18.1038,419500.0],["2025-07-18",18.582,18.582,17.7882,17.8648,286100.0],["2025-07-21",17.8648,18.1038,17.7691,17.8074,168900.0],["2025-07-22",17.8074,17.8648,17.5109,17.5205,309200.0],["2025-07-23",17.6544,17.6544,17.3388,17.444,215200.0],["2025-07-24",17.4248,17.5874,17.0805,17.1092,332500.0],["2025-07-25",16.6311,16.7363,16.2581,16.6693,326800.0],["2025-07-28",16.6406,16.7363,16.392,16.6311,395100.0],["2025-07-29",16.7554,16.8032,16.3441,16.3728,244100.0],["2025-07-30",16.4015,16.4876,16.0572,16.1337,298900.0],["2025-07-31",16.2103,16.2772,15.9425,16.0477,308100.0],["2025-08-01",15.8851,16.0572,15.5026,15.646,426900.0],["2025-08-04",15.7622,15.8493,15.5879,15.8009,272300.0],["2025-08-05",15.9365,15.9655,15.5782,15.9558,375700.0],["2025-08-06",16.0139,16.1107,15.8977,16.0042,256700.0],["2025-08-07",16.1107,16.1204,15.8009,15.859,255300.0],["2025-08-08",15.9752,15.9946,15.7719,15.8881,193300.0],["2025-08-11",15.9268,15.9946,15.83,15.9365,158600.0],["2025-08-12",16.072,16.7982,16.072,16.7497,397500.0],["2025-08-13",16.8659,17.1177,16.7691,17.0692,534900.0],["2025-08-14",16.7982,17.0208,15.83,16.9724,282300.0],["2025-08-15",16.9918,17.0112,16.5464,16.5851,299200.0],["2025-08-18",16.5174,16.8466,16.3818,16.6142,205000.0],["2025-08-19",16.6045,16.8756,16.5174,16.5658,228400.0],["2025-08-20",16.5852,16.8369,16.5077,16.7788,273100.0],["2025-08-21",16.6529,16.7594,16.5755,16.6529,204300.0],["2025-08-22",16.7207,17.7276,16.7207,17.6695,467900.0],["2025-08-25",17.6502,17.6986,17.35,17.5243,215300.0],["2025-08-26",17.5243,17.9019,17.4759,17.6211,355400.0],["2025-08-27",17.5824,17.96,17.5824,17.9406,398900.0],["2025-08-28",18.0762,18.1536,17.4953,17.8438,224600.0],["2025-08-29",17.8922,17.989,17.7373,17.8051,205800.0],["2025-09-02",17.6211,17.7179,17.0596,17.6018,230000.0],["2025-09-03",17.4856,17.7857,17.3403,17.5824,233900.0],["2025-09-04",17.6502,18.0955,17.6018,18.0762,474500.0],["2025-09-05",18.1343,18.3085,17.6308,17.7567,324000.0],["2025-09-08",17.8244,17.8535,17.5049,17.6889,272500.0],["2025-09-09",17.6792,17.7954,17.3694,17.4178,178700.0],["2025-09-10",17.4178,17.5437,17.35,17.4275,204700.0],["2025-09-11",17.4372,17.7373,17.0208,17.6986,216000.0],["2025-09-12",17.6792,17.7276,17.35,17.5437,141500.0],["2025-09-15",17.4178,17.6114,17.2919,17.321,148800.0],["2025-09-16",17.2629,17.2823,16.9918,17.1467,194000.0],["2025-09-17",17.2242,17.9213,17.0886,17.3016,352200.0],["2025-09-18",17.3791,17.9406,17.2629,17.9116,277700.0],["2025-09-19",17.8341,17.9697,17.5921,17.6598,767500.0],["2025-09-22",17.5921,17.7857,17.4565,17.534,389100.0],["2025-09-23",17.5146,17.8341,17.3403,17.3597,245500.0],["2025-09-24",17.3887,17.5824,17.2629,17.4178,283000.0],["2025-09-25",17.3694,17.4662,17.2048,17.3403,240200.0],["2025-09-26",17.3307,17.4565,17.0015,17.35,203900.0],["2025-09-29",17.3984,17.3984,16.9821,17.0208,202200.0],["2025-09-30",16.9627,17.1273,16.7594,17.0112,275400.0],["2025-10-01",16.8466,16.924,16.682,16.8078,180800.0],["2025-10-02",16.7401,17.1951,16.6142,17.0789,343600.0],["2025-10-03",17.1661,17.4662,17.1467,17.2823,209500.0],["2025-10-06",17.4178,17.776,17.2338,17.4178,584900.0],["2025-10-07",17.4759,17.6792,17.3307,17.5533,645200.0],["2025-10-08",17.6986,17.9116,17.4178,17.6889,475200.0],["2025-10-09",17.6502,17.6792,17.3597,17.4565,253500.0],["2025-10-10",17.9793,18.7733,17.137,17.1661,722700.0],["2025-10-13",17.4081,17.4759,17.0499,17.2726,278000.0],["2025-10-14",17.2532,18.202,17.0112,18.1052,419000.0],["2025-10-15",18.1633,18.2698,17.6598,17.8728,328300.0],["2025-10-16",17.7857,17.9019,16.7691,16.8756,535000.0],["2025-10-17",17.0596,17.2242,16.9627,17.1273,330500.0],["2025-10-20",17.2919,18.2698,17.2532,18.1924,606500.0],["2025-10-21",18.0665,18.8023,18.0665,18.415,663800.0],["2025-10-22",18.4344,18.8023,18.2311,18.7152,594300.0],["2025-10-23",18.8798,18.8798,17.3307,17.6114,850600.0],["2025-10-24",17.747,18.3182,17.5146,18.0955,683600.0],["2025-10-27",18.1536,18.3279,17.8632,17.9987,354900.0],["2025-10-28",17.9503,18.2311,17.7663,18.1439,388100.0],["2025-10-29",18.0278,18.841,18.0278,18.3085,1134900.0],["2025-10-30",18.1536,18.4538,17.8825,17.9019,424600.0],["2025-10-31",17.747,17.9116,17.563,17.6018,427500.0],["2025-11-03",17.5332,17.7878,17.3962,17.6703,396300.0],["2025-11-04",17.5822,17.6899,17.406,17.4647,377200.0],["2025-11-05",17.4745,17.9542,17.4353,17.8759,317100.0],["2025-11-06",17.8661,17.9933,17.6311,17.7682,309400.0],["2025-11-07",17.7584,17.9836,17.3962,17.4843,538000.0],["2025-11-10",17.5528,17.8073,17.4353,17.6213,509200.0],["2025-11-11",17.6997,17.9248,17.5332,17.8367,275700.0],["2025-11-12",17.9052,18.2674,17.8465,17.964,226300.0],["2025-11-13",17.8661,18.101,17.5822,17.6703,337300.0],["2025-11-14",17.5822,17.6996,17.3766,17.5528,433600.0],["2025-11-17",17.5724,17.7094,16.7794,16.8382,360200.0],["2025-11-18",16.7403,17.4353,16.6913,17.2787,655000.0],["2025-11-19",17.2787,17.5234,17.0535,17.2787,312100.0],["2025-11-20",17.3864,17.7975,16.9556,17.0144,399600.0],["2025-11-21",17.034,18.0619,17.034,17.8171,408000.0],["2025-11-24",17.778,18.0325,17.3962,17.9346,369700.0],["2025-11-25",18.101,18.6884,17.5626,18.5709,265800.0],["2025-11-26",18.473,18.659,18.3849,18.473,263500.0],["2025-11-28",18.5122,18.6395,18.4045,18.4535,175000.0],["2025-12-01",18.2772,18.7863,18.2772,18.6003,334900.0],["2025-12-02",18.6786,18.8157,18.5611,18.6786,255300.0],["2025-12-03",18.6982,19.1583,18.6003,19.0213,267200.0],["2025-12-04",19.0213,19.2464,18.9723,19.0702,256500.0],["2025-12-05",19.0702,19.0898,18.8842,18.9234,242600.0],["2025-12-08",19.0604,19.3541,18.845,19.0898,273700.0],["2025-12-09",19.0898,19.403,18.9331,19.1681,282300.0],["2025-12-10",19.08,20.0198,18.659,19.8827,526200.0],["2025-12-11",19.8534,20.1666,19.4324,19.9023,281200.0],["2025-12-12",20.0394,20.0394,19.6086,19.7163,392700.0],["2025-12-15",19.9023,20.0981,19.7163,19.7946,404300.0],["2025-12-16",19.8827,20.0785,19.7163,19.7457,294300.0],["2025-12-17",19.7163,20.0198,19.5499,19.8044,235300.0],["2025-12-18",20.0198,20.1764,19.8729,19.9708,294100.0],["2025-12-19",19.8925,20.0492,19.5401,19.6967,758600.0],["2025-12-22",19.6869,19.8632,19.0996,19.5695,289600.0],["2025-12-23",19.4912,19.6086,19.3149,19.3149,241400.0],["2025-12-24",19.2954,19.403,19.1877,19.3051,94700.0],["2025-12-26",19.3051,19.4226,18.7569,19.3443,205900.0],["2025-12-29",19.3541,19.4128,18.9625,19.1779,307300.0],["2025-12-30",18.9429,19.0898,17.0633,17.9052,2680900.0],["2025-12-31",17.778,17.8857,17.4941,17.5724,937000.0],["2026-01-02",17.5528,17.7682,17.2297,17.4647,664400.0],["2026-01-05",17.4549,17.8073,17.2297,17.3276,1230100.0],["2026-01-06",17.22,17.406,16.9556,17.1221,927500.0],["2026-01-07",17.1514,17.171,16.7696,16.8969,1055300.0],["2026-01-08",16.7892,17.3276,16.7892,17.1025,847600.0],["2026-01-09",17.1221,17.6115,16.8871,17.4941,1040900.0],["2026-01-12",17.3081,17.6997,17.2395,17.5724,725200.0],["2026-01-13",17.6311,17.6311,17.3766,17.406,554800.0],["2026-01-14",17.406,17.7192,17.3179,17.6213,581000.0],["2026-01-15",17.6213,18.1304,17.6213,18.0227,844600.0],["2026-01-16",17.9836,18.1989,17.8563,17.9444,692600.0],["2026-01-20",17.6213,17.8073,17.4941,17.543,714400.0],["2026-01-21",17.6899,18.7569,17.6899,18.6884,982600.0],["2026-01-22",18.7178,19.403,18.6492,18.7863,961500.0],["2026-01-23",19.1387,19.4814,18.0031,18.0912,909700.0],["2026-01-26",18.0717,18.2968,17.6507,17.964,921700.0],["2026-01-27",18.0129,18.1891,17.8563,17.964,461000.0],["2026-01-28",18.0031,18.15,17.7682,17.8465,743300.0],["2026-01-29",17.9738,18.2381,17.7975,18.2283,476900.0],["2026-01-30",18.1989,18.3849,17.9542,18.3556,1690700.0],["2026-02-02",18.316,19.0383,18.2764,18.8107,739100.0],["2026-02-03",18.781,19.3352,18.7613,19.3253,1022400.0],["2026-02-04",19.5133,19.9289,19.2857,19.6221,952300.0],["2026-02-05",19.6122,19.7805,19.3154,19.4737,705000.0],["2026-02-06",19.6914,19.8101,19.5034,19.5727,469800.0],["2026-02-09",19.5034,19.632,19.3451,19.3649,437600.0],["2026-02-10",19.3451,19.4737,18.9493,19.1373,491000.0],["2026-02-11",19.3154,19.5727,18.9888,19.0977,527200.0],["2026-02-12",19.3253,19.4539,18.7712,19.1076,560600.0],["2026-02-13",19.0482,19.5331,18.8701,19.3748,557300.0],["2026-02-17",19.4539,19.7013,19.1472,19.5034,600500.0],["2026-02-18",19.444,19.7805,19.1867,19.3055,489100.0],["2026-02-19",19.1769,19.2263,18.8899,19.0284,767600.0],["2026-02-20",19.0284,19.2164,18.7909,19.1373,599900.0],["2026-02-23",18.9987,19.4836,18.2863,18.593,880400.0],["2026-02-24",18.5238,18.6623,18.3358,18.5139,701700.0],["2026-02-25",18.5732,18.9196,18.5634,18.8503,410100.0],["2026-02-26",18.9493,19.1966,18.504,18.8404,385700.0],["2026-02-27",18.4446,18.5139,17.8212,17.8707,877000.0],["2026-03-02",17.6134,18.4248,17.4452,18.3852,607900.0],["2026-03-03",17.9597,18.4743,17.8311,18.3358,569100.0],["2026-03-04",18.4644,18.5831,18.2962,18.3259,366200.0],["2026-03-05",18.0587,18.2962,18.0092,18.1873,630700.0],["2026-03-06",17.5936,18.0191,17.5244,17.8608,772700.0],["2026-03-09",17.4848,17.8608,17.1187,17.7322,686000.0],["2026-03-10",17.7223,18.0884,17.5244,17.7124,518900.0],["2026-03-11",17.5343,17.6827,17.4056,17.6035,478700.0],["2026-03-12",17.3166,17.7816,17.3166,17.6827,577300.0],["2026-03-13",17.752,17.8509,17.4551,17.6233,463600.0],["2026-03-16",17.8014,17.8905,17.6035,17.6629,416500.0],["2026-03-17",17.8608,17.9103,17.5046,17.5837,353500.0],["2026-03-18",17.5145,17.5738,17.2275,17.277,742400.0],["2026-03-19",17.1978,17.7322,17.1187,17.6134,778800.0],["2026-03-20",17.6431,17.8113,17.2176,17.3067,1840700.0],["2026-03-23",17.7618,18.1181,17.6233,17.6926,1477300.0],["2026-03-24",17.8905,17.8905,17.2968,17.5145,952800.0],["2026-03-25",17.6827,17.7915,17.366,17.4452,776600.0],["2026-03-26",17.3462,17.4947,17.3166,17.4551,593100.0],["2026-03-27",17.3462,17.465,17.1879,17.2374,549300.0],["2026-03-30",17.4155,17.4947,17.1879,17.4452,666400.0],["2026-03-31",17.7124,17.9202,17.5046,17.8509,840700.0],["2026-04-01",17.8311,18.1577,17.8311,17.8509,662800.0],["2026-04-02",17.6827,18.0785,17.5145,18.0488,479200.0],["2026-04-06",17.9795,18.2665,17.9499,18.217,414900.0],["2026-04-07",18.1873,18.4842,18.1577,18.4644,618900.0],["2026-04-08",18.9295,19.0977,18.6227,18.781,748100.0],["2026-04-09",18.6227,19.1076,18.6227,18.9097,1212800.0],["2026-04-10",18.8899,19.0284,18.5831,18.6722,357900.0],["2026-04-13",18.4743,18.6326,18.4248,18.5337,397100.0],["2026-04-14",18.4941,18.7712,18.3358,18.7019,414800.0],["2026-04-15",18.6623,18.88,18.4644,18.8701,545200.0],["2026-04-16",18.7613,18.8998,18.5535,18.5732,387300.0],["2026-04-17",18.8008,19.355,18.7514,19.0185,519700.0],["2026-04-20",18.8701,19.2362,18.781,19.1769,366800.0],["2026-04-21",19.1175,19.2461,18.6425,18.692,487300.0],["2026-04-22",18.7019,18.7613,18.4941,18.5831,472200.0],["2026-04-23",18.6821,18.88,18.5337,18.8602,870600.0],["2026-04-24",18.8701,19.2263,18.7514,18.88,1442000.0],["2026-04-27",18.97,19.19,18.7,18.89,1142700.0],["2026-04-28",19.08,19.29,18.93,19.26,1256500.0],["2026-04-29",19.06,19.31,18.76,18.88,762200.0],["2026-04-30",18.82,19.13,18.78,19.07,939000.0],["2026-05-01",19.08,19.21,18.94,19.02,620600.0],["2026-05-04",18.84,18.99,18.38,18.41,784700.0],["2026-05-05",18.51,19.1,18.48,19.05,545300.0],["2026-05-06",19.15,19.38,18.92,19.04,671900.0],["2026-05-07",19.03,19.16,18.86,18.88,481300.0],["2026-05-08",18.95,19.0,18.75,18.8,400200.0],["2026-05-11",18.91,18.97,18.31,18.31,701800.0],["2026-05-12",18.36,18.36,17.85,18.24,627300.0],["2026-05-13",18.17,18.36,18.06,18.18,705000.0],["2026-05-14",18.36,18.6,18.35,18.55,666200.0],["2026-05-15",18.51,18.54,17.95,18.2,751200.0],["2026-05-18",18.22,18.6,18.2,18.44,560900.0],["2026-05-19",18.41,18.53,18.16,18.45,515800.0],["2026-05-20",18.48,18.88,18.39,18.8,796000.0],["2026-05-21",18.69,18.81,18.46,18.8,856400.0],["2026-05-22",18.85,18.88,18.69,18.72,571000.0],["2026-05-26",18.79,19.04,18.79,19.02,730200.0],["2026-05-27",19.05,19.15,18.72,18.82,625800.0],["2026-05-28",18.82,18.88,18.56,18.8,556800.0],["2026-05-29",18.78,18.91,18.69,18.79,773800.0],["2026-06-01",18.61,18.72,18.17,18.25,1727500.0],["2026-06-02",18.19,18.5,18.03,18.05,1808900.0],["2026-06-03",17.9,18.02,17.33,17.35,2162600.0],["2026-06-04",17.77,17.95,17.59,17.81,1365500.0],["2026-06-05",17.83,18.37,17.83,18.14,1483900.0],["2026-06-08",18.19,18.34,17.97,17.98,1162100.0],["2026-06-09",18.19,18.52,18.09,18.11,1137600.0],["2026-06-10",18.22,18.45,18.22,18.29,746000.0],["2026-06-11",18.36,18.48,18.2,18.4,1086800.0],["2026-06-12",18.38,18.62,18.3,18.6,1053200.0],["2026-06-15",18.72,18.8,18.07,18.15,856500.0],["2026-06-16",18.36,18.46,18.13,18.31,695700.0],["2026-06-17",18.25,18.53,17.93,18.08,1309700.0],["2026-06-18",18.28,18.48,18.0,18.03,1212000.0],["2026-06-22",18.02,18.35,18.02,18.1,830400.0],["2026-06-23",17.95,18.57,17.95,18.54,951900.0],["2026-06-24",18.55,18.76,18.52,18.73,708900.0],["2026-06-25",18.76,18.92,18.68,18.87,811500.0],["2026-06-26",18.9,19.66,18.78,19.54,5057000.0],["2026-06-29",19.43,19.52,19.14,19.5,1683200.0],["2026-06-30",19.4,19.63,19.29,19.53,1286500.0],["2026-07-01",19.52,19.88,19.45,19.62,1166100.0],["2026-07-02",19.8,19.8,18.93,19.05,1053100.0],["2026-07-06",18.91,19.19,18.85,19.05,796296.789133],["2026-07-07",19.16,19.205,18.955,18.96,810103.11043],["2026-07-08",18.96,19.01,18.525,18.65,815374.244119],["2026-07-09",18.63,19.11,18.63,19.075,998253.23981],["2026-07-10",19.12,19.285,18.995,19.11,733577.458134],["2026-07-13",19.26,19.335,19.085,19.14,628167.482486],["2026-07-14",19.14,19.35,19.03,19.26,652763.53008],["2026-07-15",19.23,19.565,19.23,19.53,825414.085294],["2026-07-16",19.57,20.325,19.465,20.25,1208649.773034],["2026-07-17",20.11,20.24,19.715,19.915,891836.311462],["2026-07-20",19.94,19.98,19.74,19.83,754978.778056],["2026-07-21",19.74,19.835,19.5,19.8,675102.111617],["2026-07-22",19.77,19.77,19.38,19.67,926372.01332],["2026-07-23",19.41,19.55,19.17,19.48,1107907.441909],["2026-07-24",19.63,19.81,19.425,19.56,841647.63125],["2026-07-27",19.62,19.935,19.58,19.6,660020.292514],["2026-07-28",19.69,20.095,19.69,20.04,673531.241422],["2026-07-29",19.89,20.06,19.62,19.73,851129.525175],["2026-07-30",19.7,19.9,19.565,19.64,841722.590615],["2026-07-31",19.03,19.505,19.03,19.31,1309037.307729],["2026-08-03",19.41,19.74,19.305,19.66,1039864.000516],["2026-08-04",19.67,19.97,19.46,19.81,864717.65713],["2026-08-05",19.84,19.965,19.67,19.87,1047981.796065],["2026-08-06",20,20.125,19.425,19.52,1112680.938711],["2026-08-07",19.52,19.71,19.32,19.42,1142291.493229],["2026-08-10",19.1,19.325,19.05,19.13,192310.771539],["2026-08-11",19.03,19.31,19,19.08,792309.091853],["2026-08-12",19.1,19.245,19.025,19.15,792056.182125],["2026-08-13",19.33,19.54,19.3059,19.48,1283802.238346],["2026-08-14",19.5,19.8,19.39,19.77,879379.403473]]}