{"t":"PSO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-11-18",4.7758,4.7758,4.7758,4.7758,0.0],["1996-11-19",4.7758,4.7758,4.7758,4.7758,0.0],["1996-11-20",4.7758,4.7758,4.7758,4.7758,0.0],["1996-11-21",4.7758,4.7758,4.7758,4.7758,0.0],["1996-11-22",4.7758,4.7758,4.7758,4.7758,0.0],["1996-11-25",4.7758,4.7758,4.7758,4.7758,0.0],["1996-11-26",4.7758,4.7758,4.7758,4.7758,0.0],["1996-11-27",4.7758,4.7758,4.7758,4.7758,0.0],["1996-11-29",4.7758,4.7758,4.7758,4.7758,0.0],["1996-12-02",4.7758,4.7758,4.7758,4.7758,0.0],["1996-12-03",4.7758,4.7758,4.7758,4.7758,0.0],["1996-12-04",4.7758,4.7758,4.7758,4.7758,0.0],["1996-12-05",4.6763,4.6763,4.5768,4.6763,5500.0],["1996-12-06",4.6763,4.6763,4.6763,4.6763,0.0],["1996-12-09",4.6763,4.6763,4.6763,4.6763,0.0],["1996-12-10",4.6763,4.6763,4.6763,4.6763,0.0],["1996-12-11",4.6763,4.6763,4.6763,4.6763,0.0],["1996-12-12",4.5271,4.5271,4.5271,4.5271,2500.0],["1996-12-13",4.5271,4.5271,4.5271,4.5271,0.0],["1996-12-16",4.5271,4.5271,4.5271,4.5271,0.0],["1996-12-17",4.5271,4.5271,4.5271,4.5271,1000.0],["1996-12-18",4.5271,4.5271,4.5271,4.5271,0.0],["1996-12-19",4.5271,4.5271,4.5271,4.5271,0.0],["1996-12-20",4.726,4.726,4.726,4.726,100.0],["1996-12-23",4.726,4.726,4.726,4.726,0.0],["1996-12-24",4.726,4.726,4.726,4.726,0.0],["1996-12-26",4.726,4.726,4.726,4.726,0.0],["1996-12-27",4.726,4.726,4.726,4.726,0.0],["1996-12-30",5.0245,5.0743,5.0245,5.0245,1800.0],["1996-12-31",5.2733,5.2733,5.2733,5.2733,54600.0],["1997-01-02",5.0245,5.0245,5.0245,5.0245,3300.0],["1997-01-03",5.0743,5.124,5.0743,5.0743,16000.0],["1997-01-06",5.0743,5.0743,4.9375,5.0743,5300.0],["1997-01-07",5.0743,5.0743,5.0743,5.0743,0.0],["1997-01-08",5.0743,5.0743,5.0743,5.0743,100.0],["1997-01-09",4.9748,5.1738,4.9748,4.9748,7100.0],["1997-01-10",5.0743,5.0743,5.0743,5.0743,200.0],["1997-01-13",5.124,5.1738,5.124,5.124,1100.0],["1997-01-14",5.0743,5.0743,5.0743,5.0743,500.0],["1997-01-15",5.1924,5.1924,5.1738,5.1924,29200.0],["1997-01-16",5.3728,5.3728,5.3728,5.3728,700.0],["1997-01-17",5.323,5.323,5.2235,5.323,400.0],["1997-01-20",5.124,5.124,5.124,5.124,500.0],["1997-01-21",5.124,5.124,5.0245,5.124,6000.0],["1997-01-22",5.0743,5.0743,5.0743,5.0743,1500.0],["1997-01-23",4.9748,5.0743,4.925,4.9748,159400.0],["1997-01-24",5.0245,5.124,5.0245,5.0245,11600.0],["1997-01-27",5.0245,5.0245,5.0245,5.0245,200.0],["1997-01-28",5.0245,5.0245,4.8753,5.0245,2500.0],["1997-01-29",4.925,5.0743,4.925,4.925,500.0],["1997-01-30",4.8753,5.0245,4.8753,4.8753,1200.0],["1997-01-31",4.8753,4.8753,4.8753,4.8753,100.0],["1997-02-03",4.6763,4.8753,4.6763,4.6763,400.0],["1997-02-04",4.8753,4.8753,4.8753,4.8753,100.0],["1997-02-05",4.726,4.726,4.726,4.726,500.0],["1997-02-06",4.925,4.925,4.7261,4.925,400.0],["1997-02-07",4.925,4.925,4.925,4.925,4000.0],["1997-02-10",4.8255,5.0245,4.8255,4.8255,4200.0],["1997-02-11",4.8255,4.8255,4.8255,4.8255,100.0],["1997-02-12",5.0743,5.0743,4.925,5.0743,1000.0],["1997-02-13",4.9748,4.9748,4.7758,4.9748,2200.0],["1997-02-14",4.9748,5.0245,4.9748,4.9748,2500.0],["1997-02-18",4.9748,4.9748,4.9748,4.9748,0.0],["1997-02-19",5.0245,5.0245,4.9748,5.0245,600.0],["1997-02-20",5.0121,5.0494,4.8753,5.0121,38300.0],["1997-02-21",5.0743,5.0743,5.0743,5.0743,300.0],["1997-02-24",5.1738,5.1738,4.9748,5.1738,800.0],["1997-02-25",4.9748,5.0743,4.9748,4.9748,200.0],["1997-02-26",5.124,5.124,5.124,5.124,1000.0],["1997-02-27",4.9748,4.9748,4.9748,4.9748,600.0],["1997-02-28",4.9748,5.124,4.9748,4.9748,2900.0],["1997-03-03",5.0245,5.1738,5.0245,5.0245,400.0],["1997-03-04",5.1738,5.1738,5.0245,5.1738,500.0],["1997-03-05",5.1738,5.1738,5.1738,5.1738,0.0],["1997-03-06",5.124,5.124,4.9748,5.124,600.0],["1997-03-07",5.124,5.124,5.124,5.124,0.0],["1997-03-10",5.2235,5.2235,5.0743,5.2235,2400.0],["1997-03-11",5.0743,5.2235,5.0743,5.0743,1400.0],["1997-03-12",4.9748,4.9748,4.9748,4.9748,200.0],["1997-03-13",5.0245,5.0245,5.0245,5.0245,400.0],["1997-03-14",4.8255,4.8255,4.8255,4.8255,200.0],["1997-03-17",4.7758,4.925,4.7758,4.7758,800.0],["1997-03-18",4.7758,4.7758,4.7758,4.7758,0.0],["1997-03-19",4.925,4.9748,4.7758,4.925,6700.0],["1997-03-20",4.8753,4.8753,4.726,4.8753,800.0],["1997-03-21",4.8753,4.8753,4.8753,4.8753,1000.0],["1997-03-24",4.726,4.8753,4.726,4.726,900.0],["1997-03-25",4.8753,4.8753,4.8753,4.8753,300.0],["1997-03-26",4.726,4.726,4.726,4.726,100.0],["1997-03-27",4.8753,4.8753,4.6763,4.8753,3900.0],["1997-03-31",4.5768,4.5768,4.5768,4.5768,200.0],["1997-04-01",4.5768,4.5768,4.5768,4.5768,0.0],["1997-04-02",4.9748,4.9748,4.9748,4.9748,100.0],["1997-04-03",4.8255,4.8255,4.8255,4.8255,800.0],["1997-04-04",4.8255,4.8753,4.6763,4.8255,400.0],["1997-04-07",4.8753,5.0743,4.8753,4.8753,1300.0],["1997-04-08",4.8753,4.8753,4.8753,4.8753,100.0],["1997-04-09",4.925,4.925,4.925,4.925,200.0],["1997-04-10",4.925,4.925,4.925,4.925,0.0],["1997-04-11",4.6763,4.8753,4.6763,4.6763,2200.0],["1997-04-14",4.6763,4.7758,4.6763,4.6763,3300.0],["1997-04-15",4.726,4.726,4.726,4.726,100.0],["1997-04-16",4.726,4.726,4.726,4.726,300.0],["1997-04-17",4.8255,4.8255,4.6763,4.8255,6200.0],["1997-04-18",4.6763,4.6763,4.6763,4.6763,200.0],["1997-04-21",4.7758,4.8255,4.7758,4.7758,1300.0],["1997-04-22",4.925,4.925,4.925,4.925,300.0],["1997-04-23",4.7758,4.7758,4.5768,4.7758,16500.0],["1997-04-24",4.7758,4.7758,4.5768,4.7758,800.0],["1997-04-25",4.7758,4.7758,4.7758,4.7758,100.0],["1997-04-28",4.6266,4.7758,4.6266,4.6266,400.0],["1997-04-29",4.7758,4.7758,4.6266,4.7758,500.0],["1997-04-30",4.5768,4.7758,4.5768,4.5768,600.0],["1997-05-01",4.5768,4.7261,4.5768,4.5768,200.0],["1997-05-02",4.5768,4.5768,4.5768,4.5768,1300.0],["1997-05-05",4.5768,4.7758,4.5768,4.5768,22400.0],["1997-05-06",4.5768,4.5768,4.5768,4.5768,0.0],["1997-05-07",4.6266,4.695,4.6266,4.6266,8600.0],["1997-05-08",4.5271,4.5271,4.5271,4.5271,100.0],["1997-05-09",4.7323,4.7758,4.7323,4.7323,9100.0],["1997-05-12",4.5768,4.5768,4.5768,4.5768,100.0],["1997-05-13",4.5768,4.9748,4.5768,4.5768,1000.0],["1997-05-14",4.5768,4.5768,4.5768,4.5768,0.0],["1997-05-15",4.6763,4.7261,4.6763,4.6763,4600.0],["1997-05-16",4.7758,4.8753,4.7758,4.7758,10000.0],["1997-05-19",4.7758,4.7758,4.7758,4.7758,0.0],["1997-05-20",4.8255,4.8753,4.8255,4.8255,10000.0],["1997-05-21",4.8255,4.8255,4.8255,4.8255,0.0],["1997-05-22",4.7758,4.8753,4.5768,4.7758,23600.0],["1997-05-23",4.8753,4.8753,4.8255,4.8753,1400.0],["1997-05-27",4.8753,4.8753,4.8753,4.8753,0.0],["1997-05-28",4.7758,4.7758,4.7758,4.7758,100.0],["1997-05-29",4.7758,4.7758,4.7758,4.7758,0.0],["1997-05-30",4.7758,4.7758,4.7758,4.7758,0.0],["1997-06-02",4.7758,4.7758,4.7758,4.7758,2800.0],["1997-06-03",4.6763,4.7758,4.6763,4.6763,700.0],["1997-06-04",4.6763,4.6763,4.6763,4.6763,0.0],["1997-06-05",4.6763,4.6763,4.6763,4.6763,0.0],["1997-06-06",4.5768,4.5768,4.5768,4.5768,200.0],["1997-06-09",4.5768,4.5768,4.5768,4.5768,500.0],["1997-06-10",4.5768,4.5768,4.5768,4.5768,0.0],["1997-06-11",4.5768,4.5768,4.5768,4.5768,0.0],["1997-06-12",4.5768,4.5768,4.5768,4.5768,0.0],["1997-06-13",4.5768,4.5768,4.5768,4.5768,0.0],["1997-06-16",4.5768,4.5768,4.5768,4.5768,0.0],["1997-06-17",4.6763,4.6763,4.6763,4.6763,800.0],["1997-06-18",4.6763,4.6763,4.6763,4.6763,3200.0],["1997-06-19",4.726,4.726,4.726,4.726,300.0],["1997-06-20",4.6763,4.6763,4.6763,4.6763,1600.0],["1997-06-23",4.6763,4.6763,4.6763,4.6763,0.0],["1997-06-24",4.6763,4.6763,4.6763,4.6763,0.0],["1997-06-25",4.7758,4.8255,4.7758,4.7758,1300.0],["1997-06-26",4.7385,4.7385,4.7385,4.7385,1000.0],["1997-06-27",4.7385,4.7385,4.7385,4.7385,0.0],["1997-06-30",4.5892,4.7758,4.5892,4.5892,362600.0],["1997-07-01",4.7758,4.7758,4.7758,4.7758,1800.0],["1997-07-02",4.8255,4.8255,4.7261,4.8255,2700.0],["1997-07-03",4.8255,4.8255,4.8255,4.8255,0.0],["1997-07-07",4.8753,4.8753,4.8753,4.8753,900.0],["1997-07-08",4.7758,4.7758,4.7758,4.7758,100.0],["1997-07-09",4.7758,4.7758,4.7758,4.7758,500.0],["1997-07-10",4.7758,4.7758,4.7758,4.7758,0.0],["1997-07-11",4.7758,4.7758,4.7758,4.7758,0.0],["1997-07-14",4.7758,4.7758,4.7758,4.7758,0.0],["1997-07-15",4.7758,4.7758,4.7758,4.7758,0.0],["1997-07-16",4.3778,4.3778,4.3778,4.3778,1000.0],["1997-07-17",4.3778,4.3778,4.3778,4.3778,0.0],["1997-07-18",4.5271,4.5271,4.5271,4.5271,2000.0],["1997-07-21",4.5271,4.5271,4.5271,4.5271,0.0],["1997-07-22",4.5271,4.5271,4.5271,4.5271,0.0],["1997-07-23",4.6266,4.6266,4.6266,4.6266,2000.0],["1997-07-24",4.6266,4.6266,4.6266,4.6266,0.0],["1997-07-25",4.6266,4.6266,4.6266,4.6266,0.0],["1997-07-28",4.2783,4.4276,4.2783,4.2783,2500.0],["1997-07-29",4.6266,4.6266,4.6266,4.6266,700.0],["1997-07-30",4.6266,4.6266,4.6266,4.6266,0.0],["1997-07-31",4.8255,4.8255,4.8255,4.8255,400.0],["1997-08-01",4.8255,4.8255,4.8255,4.8255,0.0],["1997-08-04",4.6266,4.6266,4.6266,4.6266,500.0],["1997-08-05",4.6266,4.6266,4.6266,4.6266,1200.0],["1997-08-06",5.0245,5.0245,5.0245,5.0245,2000.0],["1997-08-07",5.0245,5.0245,5.0245,5.0245,0.0],["1997-08-08",4.925,4.925,4.925,4.925,5000.0],["1997-08-11",4.8753,4.8753,4.8753,4.8753,200.0],["1997-08-12",5.0183,5.0183,4.925,5.0183,8400.0],["1997-08-13",5.0245,5.0245,5.0245,5.0245,16500.0],["1997-08-14",4.9748,4.9748,4.7758,4.9748,4600.0],["1997-08-15",4.925,4.925,4.925,4.925,1000.0],["1997-08-18",4.8753,4.8753,4.8753,4.8753,2500.0],["1997-08-19",4.925,4.925,4.8255,4.925,5100.0],["1997-08-20",4.9748,4.9748,4.9748,4.9748,500.0],["1997-08-21",4.9748,4.9748,4.9748,4.9748,700.0],["1997-08-22",4.9748,4.9748,4.9748,4.9748,0.0],["1997-08-25",4.9748,4.9748,4.9748,4.9748,0.0],["1997-08-26",4.9748,4.9748,4.9748,4.9748,0.0],["1997-08-27",4.9748,4.9748,4.9748,4.9748,0.0],["1997-08-28",4.9748,4.9748,4.9748,4.9748,0.0],["1997-08-29",4.6266,4.6266,4.6266,4.6266,100.0],["1997-09-02",4.6266,4.6266,4.6266,4.6266,0.0],["1997-09-03",4.6266,4.6266,4.6266,4.6266,0.0],["1997-09-04",4.6266,4.6266,4.6266,4.6266,0.0],["1997-09-05",4.726,4.8255,4.726,4.726,3000.0],["1997-09-08",4.726,4.726,4.726,4.726,0.0],["1997-09-09",4.726,4.726,4.726,4.726,2000.0],["1997-09-10",4.925,4.925,4.925,4.925,2000.0],["1997-09-11",4.9748,4.9748,4.9748,4.9748,200.0],["1997-09-12",4.8753,4.8753,4.8753,4.8753,900.0],["1997-09-15",4.8753,4.8753,4.8753,4.8753,0.0],["1997-09-16",4.8753,4.8753,4.8753,4.8753,0.0],["1997-09-17",4.925,5.0245,4.925,4.925,2000.0],["1997-09-18",4.925,4.925,4.925,4.925,0.0],["1997-09-19",4.925,4.925,4.925,4.925,0.0],["1997-09-22",4.925,4.925,4.925,4.925,0.0],["1997-09-23",4.8753,4.8753,4.8753,4.8753,1400.0],["1997-09-24",5.0929,5.124,5.0929,5.0929,4000.0],["1997-09-25",5.0929,5.0929,5.0929,5.0929,0.0],["1997-09-26",5.0929,5.0929,5.0929,5.0929,0.0],["1997-09-29",5.2235,5.2235,5.2235,5.2235,100.0],["1997-09-30",5.0743,5.2733,5.0743,5.0743,12600.0],["1997-10-01",5.1738,5.1738,5.1738,5.1738,800.0],["1997-10-02",5.1738,5.1738,5.1738,5.1738,0.0],["1997-10-03",5.1738,5.1738,5.1738,5.1738,0.0],["1997-10-06",5.124,5.323,5.124,5.124,9000.0],["1997-10-07",5.4723,5.4723,5.4723,5.4723,200.0],["1997-10-08",5.4723,5.4723,5.4723,5.4723,0.0],["1997-10-09",5.4723,5.4723,5.4723,5.4723,0.0],["1997-10-10",5.323,5.323,5.323,5.323,800.0],["1997-10-13",5.4474,5.4474,5.4474,5.4474,8800.0],["1997-10-14",5.4474,5.4474,5.4474,5.4474,0.0],["1997-10-15",5.4474,5.4474,5.4474,5.4474,0.0],["1997-10-16",5.4474,5.4474,5.4474,5.4474,0.0],["1997-10-17",5.4474,5.4474,5.4474,5.4474,0.0],["1997-10-20",5.4474,5.4474,5.4474,5.4474,0.0],["1997-10-21",5.5718,5.5718,5.5718,5.5718,10000.0],["1997-10-22",5.5718,5.5718,5.5718,5.5718,0.0],["1997-10-23",5.5718,5.5718,5.5718,5.5718,0.0],["1997-10-24",5.0743,5.0743,5.0743,5.0743,200.0],["1997-10-27",5.0743,5.0743,5.0743,5.0743,0.0],["1997-10-28",5.0743,5.0743,5.0743,5.0743,0.0],["1997-10-29",5.1738,5.2733,5.1738,5.1738,19500.0],["1997-10-30",5.1738,5.1738,5.1738,5.1738,0.0],["1997-10-31",5.2733,5.2733,5.2733,5.2733,27700.0],["1997-11-03",5.2733,5.2733,5.2733,5.2733,0.0],["1997-11-04",5.2733,5.2733,5.2733,5.2733,0.0],["1997-11-05",5.3728,5.3728,5.2235,5.3728,2100.0],["1997-11-06",5.1738,5.4225,5.1738,5.1738,700.0],["1997-11-07",5.3728,5.3728,5.3728,5.3728,500.0],["1997-11-10",5.4723,5.4723,5.2733,5.4723,300.0],["1997-11-11",5.323,5.4225,5.323,5.323,500.0],["1997-11-12",5.1738,5.2235,5.1738,5.1738,1600.0],["1997-11-13",5.1738,5.1738,5.1738,5.1738,500.0],["1997-11-14",5.2235,5.2235,5.2235,5.2235,1700.0],["1997-11-17",5.4723,5.4723,5.323,5.4723,400.0],["1997-11-18",5.4723,5.4723,5.4723,5.4723,0.0],["1997-11-19",5.5718,5.5718,5.3728,5.5718,600.0],["1997-11-20",5.522,5.522,5.3728,5.522,2500.0],["1997-11-21",5.8703,5.8703,5.4723,5.8703,2500.0],["1997-11-24",5.522,5.522,5.522,5.522,3000.0],["1997-11-25",5.6713,5.6713,5.6713,5.6713,900.0],["1997-11-26",5.4723,5.4723,5.4723,5.4723,100.0],["1997-11-28",5.4723,5.4723,5.4723,5.4723,0.0],["1997-12-01",5.4723,5.4723,5.4723,5.4723,0.0],["1997-12-02",5.4723,5.7708,5.4723,5.4723,1800.0],["1997-12-03",5.522,5.522,5.522,5.522,400.0],["1997-12-04",5.5718,5.6464,5.5718,5.5718,10100.0],["1997-12-05",5.721,5.721,5.522,5.721,1000.0],["1997-12-08",5.3728,5.721,5.3728,5.3728,2800.0],["1997-12-09",5.7708,5.7708,5.5718,5.7708,400.0],["1997-12-10",5.522,5.522,5.522,5.522,200.0],["1997-12-11",5.6215,5.6215,5.522,5.6215,9500.0],["1997-12-12",5.3728,5.3728,5.2733,5.3728,2500.0],["1997-12-15",5.4225,5.4225,5.4225,5.4225,100.0],["1997-12-16",5.3728,5.4225,5.3728,5.3728,1400.0],["1997-12-17",5.5718,5.5718,5.2733,5.5718,1600.0],["1997-12-18",5.3728,5.3728,5.1738,5.3728,1200.0],["1997-12-19",5.2733,5.2733,5.2733,5.2733,100.0],["1997-12-22",5.124,5.1738,5.124,5.124,8100.0],["1997-12-23",5.124,5.124,5.124,5.124,0.0],["1997-12-24",5.0743,5.1738,5.0743,5.0743,300.0],["1997-12-26",5.0743,5.0743,5.0743,5.0743,0.0],["1997-12-29",5.2235,5.2733,5.2235,5.2235,600.0],["1997-12-30",5.2235,5.2235,5.2235,5.2235,0.0],["1997-12-31",5.0743,5.2733,5.0743,5.0743,14200.0],["1998-01-02",5.4225,5.4225,5.2733,5.4225,8100.0],["1998-01-05",5.2733,5.2733,5.2733,5.2733,600.0],["1998-01-06",5.2733,5.4225,5.2733,5.2733,500.0],["1998-01-07",5.2733,5.2733,5.2733,5.2733,0.0],["1998-01-08",5.4225,5.4225,5.2235,5.4225,500.0],["1998-01-09",5.2733,5.2733,5.2733,5.2733,500.0],["1998-01-12",5.0743,5.0743,4.925,5.0743,900.0],["1998-01-13",5.0743,5.0743,5.0743,5.0743,0.0],["1998-01-14",5.0245,5.0245,4.8753,5.0245,3000.0],["1998-01-15",5.323,5.323,5.323,5.323,400.0],["1998-01-16",5.323,5.323,5.2733,5.323,2700.0],["1998-01-20",5.2733,5.2733,5.0743,5.2733,300.0],["1998-01-21",5.0121,5.0121,5.0121,5.0121,1900.0],["1998-01-22",5.0743,5.0743,5.0743,5.0743,1800.0],["1998-01-23",5.0743,5.0743,5.0743,5.0743,0.0],["1998-01-26",5.0743,5.0743,5.0743,5.0743,0.0],["1998-01-27",5.124,5.2235,5.124,5.124,1100.0],["1998-01-28",5.124,5.124,5.124,5.124,400.0],["1998-01-29",5.2733,5.2733,5.2733,5.2733,1800.0],["1998-01-30",5.0245,5.0245,5.0245,5.0245,200.0],["1998-02-02",5.2733,5.2733,5.2733,5.2733,8000.0],["1998-02-03",5.323,5.3728,5.2235,5.323,4200.0],["1998-02-04",5.323,5.323,5.323,5.323,0.0],["1998-02-05",5.4723,5.6215,5.4723,5.4723,1500.0],["1998-02-06",5.5718,5.5718,5.5718,5.5718,100.0],["1998-02-09",5.323,5.4723,5.323,5.323,1700.0],["1998-02-10",5.323,5.323,5.323,5.323,0.0],["1998-02-11",5.6713,5.6713,5.6713,5.6713,3400.0],["1998-02-12",5.5718,5.9697,5.5718,5.5718,5100.0],["1998-02-13",5.522,5.522,5.522,5.522,200.0],["1998-02-17",5.522,5.522,5.522,5.522,0.0],["1998-02-18",5.6215,5.6215,5.6215,5.6215,100.0],["1998-02-19",5.6215,5.6215,5.6215,5.6215,0.0],["1998-02-20",5.7708,5.7708,5.7708,5.7708,100.0],["1998-02-23",5.7708,5.7708,5.7708,5.7708,0.0],["1998-02-24",5.92,5.92,5.92,5.92,400.0],["1998-02-25",5.8205,5.8205,5.8205,5.8205,700.0],["1998-02-26",5.7708,5.7708,5.7708,5.7708,200.0],["1998-02-27",6.0879,6.0879,6.0879,6.0879,30200.0],["1998-03-02",6.119,6.119,6.119,6.119,500.0],["1998-03-03",5.9697,5.9697,5.9697,5.9697,200.0],["1998-03-04",6.1687,6.1687,6.119,6.1687,1100.0],["1998-03-05",6.1687,6.1687,6.1687,6.1687,0.0],["1998-03-06",6.3677,6.3677,6.3677,6.3677,100.0],["1998-03-09",6.6165,6.6165,6.5667,6.6165,3000.0],["1998-03-10",6.517,6.517,6.517,6.517,100.0],["1998-03-11",6.5667,6.5667,6.3677,6.5667,1200.0],["1998-03-12",6.6662,6.6662,6.4672,6.6662,2000.0],["1998-03-13",6.6662,6.6662,6.6662,6.6662,0.0],["1998-03-16",6.318,6.318,6.318,6.318,300.0],["1998-03-17",6.5667,6.5667,6.3677,6.5667,200.0],["1998-03-18",6.5667,6.5667,6.4175,6.5667,1400.0],["1998-03-19",6.5667,6.5667,6.5667,6.5667,0.0],["1998-03-20",6.4672,6.4672,6.4672,6.4672,2300.0],["1998-03-23",6.6165,6.6165,6.6165,6.6165,100.0],["1998-03-24",6.7657,6.7657,6.4672,6.7657,55200.0],["1998-03-25",6.7657,6.7657,6.7657,6.7657,0.0],["1998-03-26",6.7657,6.7657,6.7657,6.7657,0.0],["1998-03-27",6.517,6.517,6.517,6.517,2300.0],["1998-03-30",6.517,6.517,6.517,6.517,0.0],["1998-03-31",6.7657,6.7657,6.7657,6.7657,200.0],["1998-04-01",6.716,6.716,6.716,6.716,400.0],["1998-04-02",6.5667,6.5667,6.5667,6.5667,2000.0],["1998-04-03",6.5667,6.5667,6.5667,6.5667,0.0],["1998-04-06",6.5667,6.5667,6.5667,6.5667,0.0],["1998-04-07",6.5667,6.5667,6.5667,6.5667,100.0],["1998-04-08",6.318,6.517,6.318,6.318,1300.0],["1998-04-09",6.318,6.318,6.318,6.318,0.0],["1998-04-13",6.6165,6.6165,6.6165,6.6165,100.0],["1998-04-14",6.318,6.6165,6.318,6.318,700.0],["1998-04-15",6.1687,6.4175,6.1687,6.1687,2700.0],["1998-04-16",6.1687,6.1687,6.1687,6.1687,0.0],["1998-04-17",6.4672,6.517,6.4672,6.4672,2600.0],["1998-04-20",6.5667,6.5667,6.318,6.5667,200.0],["1998-04-21",6.6165,6.6165,6.6165,6.6165,4300.0],["1998-04-22",6.6165,6.6165,6.6165,6.6165,0.0],["1998-04-23",6.517,6.517,6.517,6.517,100.0],["1998-04-24",6.4672,6.7657,6.318,6.4672,4300.0],["1998-04-27",6.2682,6.2682,6.2682,6.2682,4300.0],["1998-04-28",6.4672,6.4672,6.318,6.4672,4300.0],["1998-04-29",6.2682,6.4175,6.2682,6.2682,4300.0],["1998-04-30",6.2682,6.2682,6.2682,6.2682,0.0],["1998-05-01",6.2682,6.2682,6.2682,6.2682,0.0],["1998-05-04",6.4672,6.4672,6.2682,6.4672,4300.0],["1998-05-05",6.3677,6.3677,6.3677,6.3677,5100.0],["1998-05-06",6.3677,6.3677,6.3677,6.3677,0.0],["1998-05-07",6.318,6.318,6.318,6.318,5100.0],["1998-05-08",6.318,6.318,6.318,6.318,0.0],["1998-05-11",6.2682,6.3677,6.2682,6.2682,5100.0],["1998-05-12",6.2185,6.2185,6.2185,6.2185,5200.0],["1998-05-13",6.1874,6.4175,6.1687,6.1874,5200.0],["1998-05-14",6.1874,6.1874,6.1874,6.1874,0.0],["1998-05-15",6.2682,6.2682,6.2682,6.2682,5200.0],["1998-05-18",6.716,6.716,6.6165,6.716,5200.0],["1998-05-19",6.9647,6.9647,6.9647,6.9647,5200.0],["1998-05-20",7.0145,7.0145,6.8155,7.0145,5200.0],["1998-05-21",7.0642,7.0642,6.8652,7.0642,5300.0],["1998-05-22",7.0642,7.0642,6.9647,7.0642,5300.0],["1998-05-26",7.4124,7.4124,7.0642,7.4124,5300.0],["1998-05-27",7.4124,7.4124,7.0642,7.4124,5300.0],["1998-05-28",7.3129,7.3129,7.3129,7.3129,5300.0],["1998-05-29",7.5617,7.5617,7.3129,7.5617,5300.0],["1998-06-01",7.5617,7.5617,7.5617,7.5617,5300.0],["1998-06-02",7.4622,7.4622,7.4622,7.4622,6100.0],["1998-06-03",7.6114,7.6612,7.6114,7.6114,4200.0],["1998-06-04",7.6612,7.6612,7.5617,7.6612,36200.0],["1998-06-05",7.4622,7.6612,7.2072,7.4622,1100.0],["1998-06-08",7.4622,7.4622,7.4622,7.4622,0.0],["1998-06-09",7.5617,7.5617,7.2134,7.5617,500.0],["1998-06-10",7.4622,7.5119,7.3129,7.4622,8000.0],["1998-06-11",7.1637,7.4622,7.1637,7.1637,10900.0],["1998-06-12",7.1637,7.1637,7.1637,7.1637,0.0],["1998-06-15",7.0082,7.2632,6.9647,7.0082,3400.0],["1998-06-16",7.3627,7.3627,7.0642,7.3627,16900.0],["1998-06-17",7.4622,7.6114,7.2632,7.4622,16100.0],["1998-06-18",7.4124,7.4124,7.2632,7.4124,85200.0],["1998-06-19",7.3627,7.3627,7.1139,7.3627,800.0],["1998-06-22",7.3627,7.3627,7.3627,7.3627,0.0],["1998-06-23",7.1637,7.1637,6.9647,7.1637,1700.0],["1998-06-24",7.2632,7.2632,7.1637,7.2632,500.0],["1998-06-25",7.2632,7.4124,7.0145,7.2632,7700.0],["1998-06-26",7.3129,7.5119,7.3129,7.3129,2700.0],["1998-06-29",7.4622,7.4622,7.4124,7.4622,4300.0],["1998-06-30",7.2632,7.5119,7.2632,7.2632,10800.0],["1998-07-01",7.5617,7.5617,7.5119,7.5617,5400.0],["1998-07-02",7.5617,7.6114,7.3627,7.5617,2100.0],["1998-07-06",7.4124,7.4124,7.2134,7.4124,10100.0],["1998-07-07",7.3129,7.3129,7.2134,7.3129,700.0],["1998-07-08",7.4124,7.4124,7.2134,7.4124,700.0],["1998-07-09",7.2134,7.2134,6.9647,7.2134,1500.0],["1998-07-10",7.3129,7.3129,7.114,7.3129,1400.0],["1998-07-13",7.1637,7.1637,7.1637,7.1637,400.0],["1998-07-14",7.4622,7.5119,7.2632,7.4622,6700.0],["1998-07-15",7.5617,7.5617,7.2632,7.5617,1600.0],["1998-07-16",7.5617,7.5617,7.5617,7.5617,0.0],["1998-07-17",7.8104,7.8104,7.8104,7.8104,900.0],["1998-07-20",7.9597,7.9597,7.7109,7.9597,800.0],["1998-07-21",7.9099,7.9099,7.6612,7.9099,14300.0],["1998-07-22",7.8602,7.8602,7.7109,7.8602,10800.0],["1998-07-23",7.8104,7.8104,7.8104,7.8104,200.0],["1998-07-24",7.6114,7.8104,7.6114,7.6114,200.0],["1998-07-27",7.6114,7.6114,7.6114,7.6114,0.0],["1998-07-28",7.3129,7.5617,7.3129,7.3129,1700.0],["1998-07-29",7.4124,7.4622,7.3627,7.4124,4700.0],["1998-07-30",7.5617,7.6612,7.3627,7.5617,400.0],["1998-07-31",7.4622,7.6114,7.4622,7.4622,700.0],["1998-08-03",8.0094,8.0094,7.9099,8.0094,800.0],["1998-08-04",7.4124,7.6114,7.3627,7.4124,1500.0],["1998-08-05",7.5617,7.5617,7.5119,7.5617,35200.0],["1998-08-06",7.0642,7.0642,7.0642,7.0642,400.0],["1998-08-07",7.114,7.1637,6.8652,7.114,4300.0],["1998-08-10",7.0145,7.3627,6.9647,7.0145,15500.0],["1998-08-11",7.0393,7.1015,6.915,7.0393,11700.0],["1998-08-12",6.6165,6.6165,6.6165,6.6165,300.0],["1998-08-13",7.0145,7.0145,6.716,7.0145,7500.0],["1998-08-14",6.8652,7.1637,6.8652,6.8652,3200.0],["1998-08-17",6.8839,6.8839,6.8839,6.8839,4000.0],["1998-08-18",6.8839,6.8839,6.8839,6.8839,0.0],["1998-08-19",6.915,6.915,6.915,6.915,400.0],["1998-08-20",7.0642,7.0642,7.0642,7.0642,300.0],["1998-08-21",6.6662,6.8652,6.6165,6.6662,2800.0],["1998-08-24",6.8652,6.8652,6.7657,6.8652,2400.0],["1998-08-25",7.1637,7.1637,7.0145,7.1637,7200.0],["1998-08-26",6.8155,6.8155,6.8155,6.8155,100.0],["1998-08-27",6.6662,6.6662,6.6662,6.6662,800.0],["1998-08-28",6.517,6.6165,6.517,6.517,900.0],["1998-08-31",6.7657,6.7657,6.7657,6.7657,200.0],["1998-09-01",6.7657,6.7657,6.5667,6.7657,7100.0],["1998-09-02",6.517,6.517,6.4672,6.517,2400.0],["1998-09-03",6.5045,6.5045,6.5045,6.5045,2000.0],["1998-09-04",6.2682,6.2682,6.2682,6.2682,100.0],["1998-09-08",6.8155,6.8155,6.8155,6.8155,400.0],["1998-09-09",6.9647,6.9647,6.9647,6.9647,400.0],["1998-09-10",7.0145,7.0642,6.8155,7.0145,6300.0],["1998-09-11",6.8155,6.8652,6.8155,6.8155,10900.0],["1998-09-14",7.1637,7.1637,6.9647,7.1637,5200.0],["1998-09-15",7.2632,7.2632,7.2632,7.2632,100.0],["1998-09-16",7.6612,7.6612,7.3129,7.6612,300.0],["1998-09-17",7.2134,7.2632,7.2134,7.2134,600.0],["1998-09-18",7.2134,7.2134,7.2134,7.2134,200.0],["1998-09-21",6.9647,6.9647,6.716,6.9647,1500.0],["1998-09-22",6.8652,6.9647,6.8155,6.8652,7100.0],["1998-09-23",7.0642,7.0642,7.0642,7.0642,100.0],["1998-09-24",7.2134,7.5119,7.2134,7.2134,300.0],["1998-09-25",7.2134,7.2134,7.2134,7.2134,0.0],["1998-09-28",7.5617,7.5617,7.5617,7.5617,1000.0],["1998-09-29",7.5617,7.6612,7.4622,7.5617,4000.0],["1998-09-30",7.4124,7.5119,7.4124,7.4124,1900.0],["1998-10-01",7.2632,7.2632,7.2632,7.2632,100.0],["1998-10-02",6.4672,6.716,6.4672,6.4672,400.0],["1998-10-05",6.4672,6.4672,6.4672,6.4672,0.0],["1998-10-06",6.2185,6.4175,6.1687,6.2185,2000.0],["1998-10-07",6.2185,6.2185,6.2185,6.2185,0.0],["1998-10-08",6.1687,6.1687,6.1687,6.1687,100.0],["1998-10-09",6.0195,6.0195,6.0195,6.0195,1300.0],["1998-10-12",6.0195,6.4175,6.0195,6.0195,200.0],["1998-10-13",6.0692,6.318,6.0692,6.0692,6000.0],["1998-10-14",6.0692,6.2682,5.92,6.0692,3400.0],["1998-10-15",6.0692,6.0692,6.0692,6.0692,20200.0],["1998-10-16",6.2185,6.2185,6.0692,6.2185,2100.0],["1998-10-19",6.0692,6.0692,6.0692,6.0692,1100.0],["1998-10-20",6.0692,6.2185,5.9697,6.0692,141500.0],["1998-10-21",6.1687,6.3242,6.1687,6.1687,114800.0],["1998-10-22",6.0195,6.2682,6.0195,6.0195,202800.0],["1998-10-23",6.2185,6.2185,6.119,6.2185,38400.0],["1998-10-26",6.3677,6.3677,6.119,6.3677,5700.0],["1998-10-27",6.4175,6.4175,6.4175,6.4175,1100.0],["1998-10-28",6.3677,6.4672,6.318,6.3677,400.0],["1998-10-29",6.716,6.716,6.716,6.716,18900.0],["1998-10-30",7.1637,7.1637,6.8652,7.1637,2100.0],["1998-11-02",7.1637,7.1637,7.1637,7.1637,0.0],["1998-11-03",6.8155,7.0145,6.8155,6.8155,5700.0],["1998-11-04",6.8155,6.8155,6.8155,6.8155,28200.0],["1998-11-05",6.6662,6.915,6.6662,6.6662,300.0],["1998-11-06",7.0642,7.0642,6.7657,7.0642,300.0],["1998-11-09",7.0642,7.0642,7.0642,7.0642,0.0],["1998-11-10",6.915,6.915,6.8652,6.915,4300.0],["1998-11-11",6.915,6.915,6.915,6.915,0.0],["1998-11-12",6.7222,6.7844,6.517,6.7222,4000.0],["1998-11-13",6.8155,6.8155,6.7657,6.8155,25400.0],["1998-11-16",6.7657,6.7657,6.517,6.7657,700.0],["1998-11-17",6.7657,6.7657,6.7657,6.7657,0.0],["1998-11-18",6.7657,6.7657,6.7657,6.7657,0.0],["1998-11-19",6.7657,6.7657,6.7657,6.7657,0.0],["1998-11-20",7.0145,7.0145,6.8155,7.0145,1300.0],["1998-11-23",7.2632,7.2632,7.2632,7.2632,400.0],["1998-11-24",7.5119,7.5119,7.0145,7.5119,10700.0],["1998-11-25",7.4124,7.4124,7.4124,7.4124,20200.0],["1998-11-27",7.6612,7.7109,7.6612,7.6612,1800.0],["1998-11-30",7.6612,7.6612,7.6612,7.6612,0.0],["1998-12-01",7.2134,7.2134,6.9647,7.2134,2800.0],["1998-12-02",7.2134,7.2134,7.0642,7.2134,1200.0],["1998-12-03",7.3129,7.3129,7.3129,7.3129,1700.0],["1998-12-04",7.6114,7.7607,7.3813,7.6114,1500.0],["1998-12-07",7.7607,7.7607,7.5617,7.7607,61000.0],["1998-12-08",7.8602,7.8602,7.6114,7.8602,1000.0],["1998-12-09",7.9099,7.9099,7.8602,7.9099,1900.0],["1998-12-10",7.8602,7.8602,7.6114,7.8602,500.0],["1998-12-11",7.8602,7.8602,7.8602,7.8602,0.0],["1998-12-14",7.3627,7.3627,6.9647,7.3627,156300.0],["1998-12-15",7.6114,7.6114,7.6114,7.6114,300.0],["1998-12-16",7.4124,7.7109,7.4124,7.4124,1500.0],["1998-12-17",7.9597,7.9597,7.6612,7.9597,500.0],["1998-12-18",8.1089,8.1089,7.8104,8.1089,1000.0],["1998-12-21",7.9348,8.2084,7.7109,7.9348,6200.0],["1998-12-22",8.0094,8.0094,8.0094,8.0094,1500.0],["1998-12-23",8.2582,8.2582,7.9597,8.2582,800.0],["1998-12-24",8.0592,8.1089,8.0094,8.0592,1000.0],["1998-12-28",8.0592,8.0592,8.0592,8.0592,0.0],["1998-12-29",7.8602,8.1587,7.8602,7.8602,500.0],["1998-12-30",7.8602,7.8602,7.8602,7.8602,0.0],["1998-12-31",8.1587,8.2582,8.1587,8.1587,8900.0],["1999-01-04",8.0094,8.1587,7.8042,8.0094,83300.0],["1999-01-05",7.9597,7.9597,7.6612,7.9597,3700.0],["1999-01-06",8.2582,8.2582,8.2582,8.2582,2200.0],["1999-01-07",8.0592,8.3576,8.0592,8.0592,1600.0],["1999-01-08",8.2582,8.2582,8.2582,8.2582,2500.0],["1999-01-11",8.5069,8.6064,8.5069,8.5069,500.0],["1999-01-12",8.6561,8.6561,8.6561,8.6561,100.0],["1999-01-13",8.3576,8.3576,8.3576,8.3576,400.0],["1999-01-14",8.4571,8.4571,8.1587,8.4571,400.0],["1999-01-15",8.5069,8.6561,8.3079,8.5069,2300.0],["1999-01-19",8.6064,9.0541,8.6064,8.6064,54400.0],["1999-01-20",8.8054,9.2034,8.5566,8.8054,16400.0],["1999-01-21",8.7556,8.8054,8.7556,8.7556,2800.0],["1999-01-22",8.7556,8.7556,8.7556,8.7556,3800.0],["1999-01-25",8.4571,8.7556,8.4571,8.4571,300.0],["1999-01-26",9.2531,9.2531,8.9546,9.2531,2600.0],["1999-01-27",9.4024,9.4024,9.4024,9.4024,100.0],["1999-01-28",9.0541,9.3526,9.0541,9.0541,5000.0],["1999-01-29",9.0044,9.3526,9.0044,9.0044,3400.0],["1999-02-01",8.9049,9.2034,8.9049,8.9049,400.0],["1999-02-02",9.1536,9.1536,9.1536,9.1536,200.0],["1999-02-03",9.2034,9.2034,8.8551,9.2034,2800.0],["1999-02-04",8.8551,8.9546,8.7556,8.8551,13200.0],["1999-02-05",8.7556,9.0541,8.6561,8.7556,800.0],["1999-02-08",8.6064,8.6064,8.6064,8.6064,1900.0],["1999-02-09",8.5069,8.6064,8.1587,8.5069,26100.0],["1999-02-10",8.2582,8.2582,8.2582,8.2582,10000.0],["1999-02-11",8.4074,8.5069,8.2084,8.4074,28900.0],["1999-02-12",8.3576,8.4074,8.3141,8.3576,6900.0],["1999-02-16",8.3576,8.3576,8.3576,8.3576,0.0],["1999-02-17",9.2034,9.2034,9.1039,9.2034,3600.0],["1999-02-18",9.1039,9.1039,8.8551,9.1039,7200.0],["1999-02-19",9.0541,9.1039,9.0541,9.0541,2300.0],["1999-02-22",8.7556,8.9049,8.7556,8.7556,12000.0],["1999-02-23",8.9049,8.9546,8.8054,8.9049,2500.0],["1999-02-24",8.9049,8.9049,8.6561,8.9049,21400.0],["1999-02-25",8.6561,8.9546,8.6561,8.6561,1800.0],["1999-02-26",8.7556,8.9546,8.7556,8.7556,800.0],["1999-03-01",8.9049,8.9049,8.9049,8.9049,300.0],["1999-03-02",8.8551,8.9546,8.8551,8.8551,200.0],["1999-03-03",8.9546,8.9546,8.8054,8.9546,9100.0],["1999-03-04",8.8054,9.0044,8.8054,8.8054,1500.0],["1999-03-05",9.2034,9.2531,9.2034,9.2034,5900.0],["1999-03-08",9.2531,9.4521,9.2531,9.2531,1300.0],["1999-03-09",9.0541,9.4023,9.0541,9.0541,1200.0],["1999-03-10",8.8551,8.9049,8.8551,8.8551,5600.0],["1999-03-11",8.7059,8.7059,8.7059,8.7059,500.0],["1999-03-12",8.6561,8.6561,8.6561,8.6561,200.0],["1999-03-15",8.4074,8.5069,8.4074,8.4074,2700.0],["1999-03-16",8.2582,8.5566,8.2582,8.2582,6000.0],["1999-03-17",7.8104,8.2582,7.8104,7.8104,1300.0],["1999-03-18",8.2582,8.2582,8.0592,8.2582,700.0],["1999-03-19",8.8551,8.8551,8.5069,8.8551,1800.0],["1999-03-22",8.6561,8.9049,8.6561,8.6561,1400.0],["1999-03-23",8.4074,8.5566,8.2084,8.4074,2900.0],["1999-03-24",8.5566,8.7059,8.3576,8.5566,2500.0],["1999-03-25",8.6064,8.6064,8.5566,8.6064,1300.0],["1999-03-26",8.9546,8.9546,8.8551,8.9546,7500.0],["1999-03-29",8.8054,8.8551,8.5069,8.8054,2600.0],["1999-03-30",9.0541,9.0541,8.6561,9.0541,2900.0],["1999-03-31",9.2531,9.4521,9.1536,9.2531,6100.0],["1999-04-01",9.0044,9.1536,8.9049,9.0044,6500.0],["1999-04-05",9.1536,9.1536,9.1536,9.1536,300.0],["1999-04-06",8.8551,8.8551,8.7308,8.8551,9200.0],["1999-04-07",8.4074,8.9546,8.2084,8.4074,4000.0],["1999-04-08",8.5566,8.5566,8.3576,8.5566,32000.0],["1999-04-09",8.7556,8.7556,8.4074,8.7556,6900.0],["1999-04-12",8.5566,8.6561,8.5566,8.5566,300.0],["1999-04-13",8.5566,8.7556,8.5566,8.5566,1400.0],["1999-04-14",9.0541,9.0541,8.5566,9.0541,500.0],["1999-04-15",8.2582,8.7556,8.2582,8.2582,3100.0],["1999-04-16",8.3576,8.3576,8.3576,8.3576,800.0],["1999-04-19",8.3576,8.3576,8.2582,8.3576,10600.0],["1999-04-20",8.0094,8.0094,7.8104,8.0094,5100.0],["1999-04-21",8.2582,8.2582,8.2084,8.2582,1200.0],["1999-04-22",8.3576,8.6064,8.2582,8.3576,3200.0],["1999-04-23",8.7556,8.8551,8.5566,8.7556,700.0],["1999-04-26",8.6064,8.7556,8.6064,8.6064,2800.0],["1999-04-27",8.7556,8.9546,8.6064,8.7556,2200.0],["1999-04-28",8.7059,8.8054,8.7059,8.7059,600.0],["1999-04-29",8.6561,8.6561,8.3576,8.6561,2300.0],["1999-04-30",8.6561,8.6561,8.6561,8.6561,0.0],["1999-05-03",8.6561,8.7556,8.6561,8.6561,900.0],["1999-05-04",8.4571,8.6561,8.4571,8.4571,3100.0],["1999-05-05",8.7556,8.7556,8.7059,8.7556,600.0],["1999-05-06",8.6561,8.7059,8.2582,8.6561,1200.0],["1999-05-07",8.5566,8.6561,8.3079,8.5566,12200.0],["1999-05-10",8.1587,8.3576,8.1587,8.1587,2400.0],["1999-05-11",8.3576,8.3576,8.3576,8.3576,2300.0],["1999-05-12",8.4074,8.4074,8.3079,8.4074,4100.0],["1999-05-13",8.5566,8.5566,8.1089,8.5566,61000.0],["1999-05-14",8.3079,8.3079,8.0094,8.3079,2900.0],["1999-05-17",7.9597,7.9597,7.9099,7.9597,2200.0],["1999-05-18",7.9597,8.4074,7.7109,7.9597,39500.0],["1999-05-19",8.1587,8.1587,7.9099,8.1587,1200.0],["1999-05-20",8.1089,8.1587,8.1089,8.1089,4700.0],["1999-05-21",8.0592,8.0592,8.0592,8.0592,700.0],["1999-05-24",7.9597,8.0094,7.8104,7.9597,1600.0],["1999-05-25",7.8602,7.9597,7.8602,7.8602,5200.0],["1999-05-26",7.9099,7.9099,7.6612,7.9099,5300.0],["1999-05-27",7.9099,7.9597,7.8104,7.9099,8100.0],["1999-05-28",7.7607,7.7607,7.7607,7.7607,1100.0],["1999-06-01",7.8104,7.9099,7.7607,7.8104,4200.0],["1999-06-02",7.8602,7.8602,7.7109,7.8602,400.0],["1999-06-03",7.9099,8.0592,7.7607,7.9099,2700.0],["1999-06-04",7.9597,7.9597,7.7109,7.9597,900.0],["1999-06-07",8.0094,8.0094,7.9597,8.0094,2600.0],["1999-06-08",7.8602,7.9597,7.8602,7.8602,500.0],["1999-06-09",8.0592,8.2084,7.9099,8.0592,2900.0],["1999-06-10",7.9597,8.0094,7.8602,7.9597,1000.0],["1999-06-11",8.0094,8.2084,7.8602,8.0094,12000.0],["1999-06-14",7.9597,8.1089,7.9597,7.9597,12200.0],["1999-06-15",8.1587,8.1587,7.9099,8.1587,2600.0],["1999-06-16",8.2395,8.2582,8.1089,8.2395,1700.0],["1999-06-17",8.2582,8.3079,8.2084,8.2582,2400.0],["1999-06-18",8.1587,8.4074,8.1587,8.1587,900.0],["1999-06-21",8.4074,8.6064,8.2582,8.4074,1800.0],["1999-06-22",8.4571,8.4571,8.3576,8.4571,2100.0],["1999-06-23",7.8602,8.0592,7.8602,7.8602,1400.0],["1999-06-24",8.4571,8.5566,8.4571,8.4571,600.0],["1999-06-25",8.2582,8.4074,8.1587,8.2582,12000.0],["1999-06-28",8.7059,8.7059,8.2581,8.7059,2400.0],["1999-06-29",8.1089,8.1587,8.1089,8.1089,12500.0],["1999-06-30",8.3576,8.3576,8.1089,8.3576,4300.0],["1999-07-01",8.2084,8.2582,8.2084,8.2084,3000.0],["1999-07-02",8.3576,8.5566,8.3576,8.3576,1800.0],["1999-07-06",8.3079,8.3079,8.2581,8.3079,800.0],["1999-07-07",8.2582,8.3079,8.2582,8.2582,800.0],["1999-07-08",8.2582,8.2582,8.2582,8.2582,0.0],["1999-07-09",8.1587,8.2582,8.0592,8.1587,12600.0],["1999-07-12",7.9099,8.3576,7.9099,7.9099,700.0],["1999-07-13",7.8602,7.9099,7.6114,7.8602,5300.0],["1999-07-14",7.7607,8.0592,7.7607,7.7607,2400.0],["1999-07-15",7.7607,8.0592,7.7607,7.7607,1600.0],["1999-07-16",7.9597,7.9597,7.9597,7.9597,1100.0],["1999-07-19",8.1587,8.1587,7.9597,8.1587,7700.0],["1999-07-20",8.1089,8.1089,7.7607,8.1089,5500.0],["1999-07-21",7.9099,7.9597,7.9099,7.9099,3900.0],["1999-07-22",8.0094,8.1089,7.8104,8.0094,5700.0],["1999-07-23",7.8602,7.9099,7.7109,7.8602,8600.0],["1999-07-26",7.9099,7.9597,7.8104,7.9099,1300.0],["1999-07-27",7.9597,8.0592,7.9099,7.9597,3500.0],["1999-07-28",8.0592,8.1089,8.0592,8.0592,1100.0],["1999-07-29",8.1587,8.1587,8.0592,8.1587,1600.0],["1999-07-30",8.3079,8.3079,8.3079,8.3079,1000.0],["1999-08-02",8.3576,8.6561,8.3576,8.3576,6000.0],["1999-08-03",8.6561,8.7556,8.5566,8.6561,3600.0],["1999-08-04",8.7059,8.7556,8.5566,8.7059,22900.0],["1999-08-05",8.8054,8.8551,8.7556,8.8054,2700.0],["1999-08-06",9.0044,9.0541,8.8054,9.0044,14100.0],["1999-08-09",8.8054,8.8054,8.7556,8.8054,1400.0],["1999-08-10",8.7556,8.8054,8.7059,8.7556,600.0],["1999-08-11",8.5069,8.7556,8.5069,8.5069,3800.0],["1999-08-12",8.5069,8.8054,8.4571,8.5069,6700.0],["1999-08-13",8.9049,8.9049,8.8054,8.9049,1300.0],["1999-08-16",8.6064,8.9546,8.6064,8.6064,8200.0],["1999-08-17",8.7805,8.7805,8.7059,8.7805,700.0],["1999-08-18",8.6561,8.7805,8.6561,8.6561,500.0],["1999-08-19",8.5566,8.6561,8.5566,8.5566,1800.0],["1999-08-20",8.6561,8.7059,8.4571,8.6561,1000.0],["1999-08-23",8.6561,8.7059,8.6561,8.6561,3300.0],["1999-08-24",8.5069,8.5566,8.5069,8.5069,400.0],["1999-08-25",8.4571,8.5069,8.2582,8.4571,1600.0],["1999-08-26",8.3079,8.3079,8.2084,8.3079,4100.0],["1999-08-27",8.3079,8.4074,8.3079,8.3079,1700.0],["1999-08-30",8.3576,8.3576,8.3576,8.3576,500.0],["1999-08-31",8.4074,8.4074,8.1587,8.4074,4700.0],["1999-09-01",8.5566,8.5566,8.3576,8.5566,800.0],["1999-09-02",8.3576,8.4571,8.1587,8.3576,1600.0],["1999-09-03",8.3079,8.4571,8.1089,8.3079,34400.0],["1999-09-07",8.5566,8.5566,8.5566,8.5566,600.0],["1999-09-08",8.4074,8.5069,8.4074,8.4074,2300.0],["1999-09-09",8.6561,8.7059,8.6561,8.6561,2300.0],["1999-09-10",8.5069,8.6064,8.5069,8.5069,900.0],["1999-09-13",8.0094,8.2582,8.0094,8.0094,1900.0],["1999-09-14",8.0592,8.3576,8.0592,8.0592,900.0],["1999-09-15",8.3576,8.4074,8.3079,8.3576,800.0],["1999-09-16",8.2582,8.2582,7.9597,8.2582,1200.0],["1999-09-17",8.3576,8.3576,8.2084,8.3576,3800.0],["1999-09-20",7.8602,8.1587,7.8602,7.8602,3100.0],["1999-09-21",8.3576,8.5069,8.3079,8.3576,9700.0],["1999-09-22",8.3576,8.5566,8.3079,8.3576,1400.0],["1999-09-23",8.3576,8.6064,8.3576,8.3576,4100.0],["1999-09-24",8.5069,8.5069,8.5069,8.5069,600.0],["1999-09-27",9.0541,9.0541,8.6561,9.0541,600.0],["1999-09-28",8.5566,8.5566,8.5566,8.5566,100.0],["1999-09-29",8.4571,8.5566,8.3576,8.4571,1300.0],["1999-09-30",8.7556,8.7556,8.5566,8.7556,4400.0],["1999-10-01",8.7556,8.9546,8.4571,8.7556,7800.0],["1999-10-04",9.0044,9.0044,8.7556,9.0044,2700.0],["1999-10-05",9.0541,9.1039,8.8551,9.0541,16500.0],["1999-10-06",8.8054,9.0044,8.8054,8.8054,800.0],["1999-10-07",9.1536,9.4024,9.1536,9.1536,3300.0],["1999-10-08",9.3029,9.3029,9.0044,9.3029,1300.0],["1999-10-11",9.2531,9.2531,9.2531,9.2531,1000.0],["1999-10-12",9.2034,9.3526,9.2034,9.2034,1400.0],["1999-10-13",8.7556,9.0044,8.7556,8.7556,700.0],["1999-10-14",8.8551,8.8551,8.7556,8.8551,5700.0],["1999-10-15",8.8551,9.0044,8.6064,8.8551,4100.0],["1999-10-18",8.8551,8.8551,8.7556,8.8551,1100.0],["1999-10-19",9.1039,9.1039,8.8551,9.1039,3000.0],["1999-10-20",9.1039,9.1039,9.0541,9.1039,400.0],["1999-10-21",8.6561,8.9546,8.6064,8.6561,3600.0],["1999-10-22",9.1039,9.1536,9.1039,9.1039,1400.0],["1999-10-25",9.1536,9.2531,9.1536,9.1536,2900.0],["1999-10-26",9.1536,9.1536,9.0044,9.1536,1200.0],["1999-10-27",8.7556,9.0044,8.7556,8.7556,400.0],["1999-10-28",8.9049,9.1536,8.8551,8.9049,1700.0],["1999-10-29",9.0541,9.1039,9.0541,9.0541,3100.0],["1999-11-01",9.2034,9.2034,9.1536,9.2034,3000.0],["1999-11-02",9.5018,9.5018,9.2034,9.5018,4900.0],["1999-11-03",9.8998,9.9496,9.7008,9.8998,400.0],["1999-11-04",9.6511,9.7506,9.2531,9.6511,1800.0],["1999-11-05",9.3029,9.5516,9.2531,9.3029,1300.0],["1999-11-08",9.8003,9.8003,9.8003,9.8003,400.0],["1999-11-09",9.4521,9.7506,9.2531,9.4521,95000.0],["1999-11-10",9.7506,9.7506,9.4521,9.7506,169100.0],["1999-11-11",9.5516,9.8501,9.5516,9.5516,600.0],["1999-11-12",9.6013,9.7008,9.6013,9.6013,2700.0],["1999-11-15",9.8003,9.8501,9.5516,9.8003,3700.0],["1999-11-16",9.7506,10.3476,9.7506,9.7506,2800.0],["1999-11-17",9.9496,10.0491,9.7506,9.9496,4100.0],["1999-11-18",9.7506,9.7506,9.4024,9.7506,4500.0],["1999-11-19",9.5018,9.6511,9.3526,9.5018,2000.0],["1999-11-22",9.6511,9.6511,9.3526,9.6511,3500.0],["1999-11-23",9.6013,9.6511,9.5019,9.6013,3600.0],["1999-11-24",9.7506,9.8003,9.4024,9.7506,48400.0],["1999-11-26",9.9496,9.9496,9.7506,9.9496,5000.0],["1999-11-29",9.6511,9.8998,9.6013,9.6511,1300.0],["1999-11-30",9.7008,9.9496,9.5516,9.7008,13500.0],["1999-12-01",9.7008,9.7506,9.5516,9.7008,24000.0],["1999-12-02",9.9496,9.9496,9.3029,9.9496,3500.0],["1999-12-03",9.7008,9.9496,9.5018,9.7008,4800.0],["1999-12-06",9.8998,10.2978,9.6511,9.8998,5400.0],["1999-12-07",10.646,11.044,10.5466,10.646,10500.0],["1999-12-08",11.3425,11.84,11.3425,11.3425,6300.0],["1999-12-09",11.5415,11.5415,11.3425,11.5415,13800.0],["1999-12-10",11.7405,11.7405,11.442,11.7405,2500.0],["1999-12-13",12.1882,12.5365,11.84,12.1882,600.0],["1999-12-14",12.039,12.126,11.7405,12.039,86100.0],["1999-12-15",11.641,11.641,11.5415,11.641,1200.0],["1999-12-16",10.9943,11.442,10.9943,10.9943,900.0],["1999-12-17",11.5415,11.5415,11.1435,11.5415,6000.0],["1999-12-20",11.641,12.039,11.5415,11.641,1200.0],["1999-12-21",12.1385,12.1385,11.7405,12.1385,5500.0],["1999-12-22",12.437,12.5365,12.1882,12.437,4300.0],["1999-12-23",12.5365,13.1334,12.5365,12.5365,1700.0],["1999-12-27",13.1334,13.1334,12.7355,13.1334,3200.0],["1999-12-28",13.1334,13.1334,13.0339,13.1334,6400.0],["1999-12-29",13.0339,13.1334,13.0339,13.0339,15800.0],["1999-12-30",13.1832,13.1832,12.9842,13.1832,8200.0],["1999-12-31",13.2329,13.2827,13.0339,13.2329,6800.0],["2000-01-03",13.2329,13.3822,12.9345,13.2329,1700.0],["2000-01-04",13.2329,13.2827,13.2329,13.2329,800.0],["2000-01-05",12.5365,12.636,12.1882,12.5365,5700.0],["2000-01-06",11.9395,12.1385,11.3425,11.9395,10500.0],["2000-01-07",11.3425,13.1832,11.1435,11.3425,12800.0],["2000-01-10",13.0837,13.2329,12.7355,13.0837,8600.0],["2000-01-11",13.5314,17.362,13.1832,13.5314,14900.0],["2000-01-12",14.1284,14.3274,13.9294,14.1284,13700.0],["2000-01-13",14.7254,14.8249,14.3274,14.7254,5600.0],["2000-01-14",14.3274,14.3274,14.0787,14.3274,9400.0],["2000-01-18",14.8249,14.8249,14.3274,14.8249,14600.0],["2000-01-19",13.9792,14.0787,13.1334,13.9792,6600.0],["2000-01-20",14.4269,14.5264,14.1284,14.4269,6900.0],["2000-01-21",14.7254,14.9244,12.4867,14.7254,34200.0],["2000-01-24",15.5214,15.5214,15.1234,15.5214,6900.0],["2000-01-25",15.6706,15.6706,15.2229,15.6706,11200.0],["2000-01-26",15.2229,15.2229,14.5264,15.2229,14700.0],["2000-01-27",14.6259,14.7254,14.2279,14.6259,13900.0],["2000-01-28",14.1284,14.4766,13.6807,14.1284,40300.0],["2000-01-31",13.6309,13.9294,13.4817,13.6309,8600.0],["2000-02-01",13.7304,14.0289,13.4319,13.7304,38100.0],["2000-02-02",14.1781,14.1781,14.0289,14.1781,3200.0],["2000-02-03",14.1284,14.2279,13.5314,14.1284,9900.0],["2000-02-04",14.3274,14.6259,13.7304,14.3274,15200.0],["2000-02-07",14.9244,14.9244,13.9792,14.9244,8200.0],["2000-02-08",15.4219,15.4219,14.7254,15.4219,5100.0],["2000-02-09",16.7153,17.0138,15.7203,16.7153,10300.0],["2000-02-10",14.7254,15.7203,13.9294,14.7254,11000.0],["2000-02-11",14.9244,14.9244,13.9294,14.9244,6600.0],["2000-02-14",13.7304,14.3274,13.7304,13.7304,3300.0],["2000-02-15",14.2776,14.4269,13.9294,14.2776,7000.0],["2000-02-16",14.2279,14.3274,13.5314,14.2279,19300.0],["2000-02-17",13.8797,13.8797,13.1832,13.8797,39700.0],["2000-02-18",14.1781,14.3274,13.6807,14.1781,7400.0],["2000-02-22",12.9345,13.1334,12.5365,12.9345,12900.0],["2000-02-23",14.3274,14.3274,13.6807,14.3274,7300.0],["2000-02-24",14.2279,15.1234,12.7355,14.2279,15500.0],["2000-02-25",13.6309,13.7802,13.3324,13.6309,24300.0],["2000-02-28",14.3274,14.3274,12.835,14.3274,9000.0],["2000-02-29",13.9294,13.9294,12.9345,13.9294,12500.0],["2000-03-01",14.7254,14.7254,13.8299,14.7254,8100.0],["2000-03-02",14.4269,14.4269,13.5812,14.4269,18200.0],["2000-03-03",15.5214,15.5214,14.9244,15.5214,7600.0],["2000-03-06",16.1183,16.2178,15.6208,16.1183,8500.0],["2000-03-07",16.8148,16.8148,15.5213,16.8148,28300.0],["2000-03-08",16.5163,16.5163,15.9193,16.5163,9200.0],["2000-03-09",16.3173,16.7153,16.0188,16.3173,7500.0],["2000-03-10",16.1183,16.1183,15.5213,16.1183,35300.0],["2000-03-13",16.0188,16.0188,15.1234,16.0188,6800.0],["2000-03-14",15.5214,15.9193,14.8249,15.5214,7500.0],["2000-03-15",13.9294,14.1284,13.1334,13.9294,9300.0],["2000-03-16",14.3274,14.6259,13.4817,14.3274,9400.0],["2000-03-17",13.9792,14.3274,13.5314,13.9792,17200.0],["2000-03-20",15.1234,15.1234,14.6259,15.1234,5800.0],["2000-03-21",15.1731,15.2229,14.7254,15.1731,132100.0],["2000-03-22",14.6259,15.0736,13.9294,14.6259,13400.0],["2000-03-23",14.6259,14.6259,13.9294,14.6259,9300.0],["2000-03-24",15.2229,15.3224,14.4269,15.2229,18400.0],["2000-03-27",15.1234,15.5213,13.9294,15.1234,5400.0],["2000-03-28",14.5264,15.2229,14.5264,14.5264,8700.0],["2000-03-29",15.0239,15.0239,14.4269,15.0239,14100.0],["2000-03-30",13.1334,13.6309,13.1334,13.1334,8600.0],["2000-03-31",14.3274,14.5264,13.1334,14.3274,9700.0],["2000-04-03",14.4269,14.4269,13.6309,14.4269,8300.0],["2000-04-04",12.9345,12.9345,11.84,12.9345,24100.0],["2000-04-05",12.5862,12.9345,12.1385,12.5862,6700.0],["2000-04-06",13.3324,13.7304,12.835,13.3324,15100.0],["2000-04-07",15.1234,15.3224,13.3822,15.1234,26300.0],["2000-04-10",15.4219,15.4219,14.5264,15.4219,11500.0],["2000-04-11",13.6807,13.8299,13.3324,13.6807,19400.0],["2000-04-12",13.0339,14.1782,12.636,13.0339,21800.0],["2000-04-13",13.0837,13.1334,12.5365,13.0837,13700.0],["2000-04-14",12.5365,12.9345,11.9395,12.5365,15300.0],["2000-04-17",11.7405,12.437,11.7405,11.7405,11500.0],["2000-04-18",13.1334,13.2329,11.9892,13.1334,15100.0],["2000-04-19",12.8847,12.9345,12.6857,12.8847,12200.0],["2000-04-20",12.8847,12.8847,12.3375,12.8847,13600.0],["2000-04-24",12.7355,12.835,12.7355,12.7355,16800.0],["2000-04-25",13.3822,13.5314,12.4867,13.3822,20500.0],["2000-04-26",13.5812,13.5812,12.9345,13.5812,6800.0],["2000-04-27",12.9345,13.606,12.9345,12.9345,13100.0],["2000-04-28",14.2279,14.2279,13.3822,14.2279,7300.0],["2000-05-01",13.7304,14.2777,13.7304,13.7304,4900.0],["2000-05-02",14.8746,15.0239,13.9294,14.8746,9900.0],["2000-05-03",13.9294,14.2279,13.5314,13.9294,7800.0],["2000-05-04",13.7304,13.9294,13.2827,13.7304,23300.0],["2000-05-05",13.5314,14.0787,12.9345,13.5314,9000.0],["2000-05-08",12.8847,13.7304,12.8847,12.8847,10100.0],["2000-05-09",13.7304,13.8299,12.9345,13.7304,10900.0],["2000-05-10",13.1832,13.4319,12.7355,13.1832,9900.0],["2000-05-11",12.238,12.437,11.84,12.238,20100.0],["2000-05-12",12.7852,12.8847,12.5862,12.7852,6100.0],["2000-05-15",12.7355,12.9345,12.3375,12.7355,6600.0],["2000-05-16",12.9345,12.9345,12.7355,12.9345,5800.0],["2000-05-17",13.0339,13.1334,12.9345,13.0339,11800.0],["2000-05-18",12.835,13.2329,11.9395,12.835,8800.0],["2000-05-19",11.442,11.7405,11.044,11.442,15000.0],["2000-05-22",10.9445,10.9943,10.6461,10.9445,56300.0],["2000-05-23",10.5466,10.7455,10.3476,10.5466,16000.0],["2000-05-24",10.0491,10.2481,9.6511,10.0491,22800.0],["2000-05-25",10.8699,10.9445,10.4968,10.8699,21700.0],["2000-05-26",11.3425,11.84,11.1435,11.3425,12900.0],["2000-05-30",11.7903,12.7355,11.7903,11.7903,8700.0],["2000-05-31",12.039,12.3375,11.5415,12.039,11000.0],["2000-06-01",13.0339,13.0339,11.7405,13.0339,10500.0],["2000-06-02",13.2329,13.7304,13.2329,13.2329,12700.0],["2000-06-05",14.2279,14.2279,13.5812,14.2279,20700.0],["2000-06-06",13.8797,14.1284,12.9345,13.8797,3700.0],["2000-06-07",12.9345,12.9345,12.636,12.9345,14100.0],["2000-06-08",12.437,12.9345,12.238,12.437,9100.0],["2000-06-09",13.1334,13.2329,12.5365,13.1334,6400.0],["2000-06-12",12.5365,12.5365,12.3375,12.5365,3200.0],["2000-06-13",12.636,12.7852,12.238,12.636,10900.0],["2000-06-14",12.636,12.835,12.039,12.636,15800.0],["2000-06-15",12.7355,13.1334,12.5365,12.7355,14200.0],["2000-06-16",13.3324,13.7304,12.636,13.3324,6600.0],["2000-06-19",13.3822,13.7304,13.1334,13.3822,8400.0],["2000-06-20",13.7304,13.7304,13.5314,13.7304,2700.0],["2000-06-21",13.6309,13.7304,13.1334,13.6309,10500.0],["2000-06-22",13.1334,13.1832,12.7355,13.1334,13400.0],["2000-06-23",13.3324,13.3324,12.7355,13.3324,17300.0],["2000-06-26",13.2329,13.3822,12.835,13.2329,8500.0],["2000-06-27",13.4319,13.4319,12.7355,13.4319,58000.0],["2000-06-28",13.0775,13.1832,12.835,13.0775,19400.0],["2000-06-29",13.1832,13.2329,12.9345,13.1832,6600.0],["2000-06-30",12.7355,13.1334,12.3375,12.7355,8700.0],["2000-07-03",12.437,12.6857,12.238,12.437,15100.0],["2000-07-05",11.9395,12.0887,11.7903,11.9395,6600.0],["2000-07-06",12.1385,12.1385,11.7405,12.1385,7800.0],["2000-07-07",12.3375,12.437,11.9892,12.3375,15300.0],["2000-07-10",12.3375,12.3375,12.238,12.3375,177600.0],["2000-07-11",12.238,12.3375,12.0266,12.238,239500.0],["2000-07-12",12.5862,12.7355,12.1074,12.5862,32200.0],["2000-07-13",12.835,12.8847,12.1882,12.835,46500.0],["2000-07-14",12.7355,12.7355,11.9395,12.7355,3900.0],["2000-07-17",12.1385,12.3375,11.84,12.1385,5500.0],["2000-07-18",12.437,12.5365,11.9892,12.437,27400.0],["2000-07-19",11.9892,12.3872,11.7405,11.9892,6700.0],["2000-07-20",12.3375,12.5365,12.039,12.3375,5700.0],["2000-07-21",12.4867,12.5365,12.3375,12.4867,14300.0],["2000-07-24",12.7355,12.835,12.238,12.7355,3900.0],["2000-07-25",12.4867,12.7355,12.1882,12.4867,8400.0],["2000-07-26",12.5365,12.5365,11.9395,12.5365,6900.0],["2000-07-27",12.5365,12.5365,12.437,12.5365,4000.0],["2000-07-28",12.5365,12.5365,12.1385,12.5365,4800.0],["2000-07-31",11.0938,11.5415,10.5466,11.0938,14000.0],["2000-08-01",12.039,12.039,11.641,12.039,6600.0],["2000-08-02",11.7405,11.84,11.5415,11.7405,9800.0],["2000-08-03",11.243,11.5415,11.243,11.243,8500.0],["2000-08-04",11.5913,11.9395,11.442,11.5913,13600.0],["2000-08-07",11.5415,12.437,11.5415,11.5415,1900.0],["2000-08-08",12.238,12.238,11.84,12.238,400.0],["2000-08-09",11.7405,12.1385,11.7405,11.7405,5300.0],["2000-08-10",10.646,10.845,10.3476,10.646,25100.0],["2000-08-11",10.1486,10.1983,9.7506,10.1486,8700.0],["2000-08-14",10.1983,10.3476,9.8501,10.1983,14100.0],["2000-08-15",10.646,10.845,10.3476,10.646,86100.0],["2000-08-16",10.9445,11.1435,10.6461,10.9445,255000.0],["2000-08-17",10.7455,10.845,10.4471,10.7455,7000.0],["2000-08-18",11.044,11.1933,10.4968,11.044,6300.0],["2000-08-21",10.845,10.845,10.7455,10.845,5900.0],["2000-08-22",10.3973,10.4471,10.2978,10.3973,5500.0],["2000-08-23",10.1486,10.1983,9.8501,10.1486,5200.0],["2000-08-24",10.0491,10.4222,9.9496,10.0491,11000.0],["2000-08-25",10.4471,10.6461,10.1486,10.4471,6800.0],["2000-08-28",10.4471,10.6958,10.1486,10.4471,3200.0],["2000-08-29",10.5466,10.7455,10.2232,10.5466,26900.0],["2000-08-30",11.044,11.1435,10.7455,11.044,4300.0],["2000-08-31",11.84,12.1385,11.84,11.84,7500.0],["2000-09-01",12.1385,12.1634,12.039,12.1634,26600.0],["2000-09-05",11.9395,11.9395,11.84,11.9146,8900.0],["2000-09-06",11.84,11.8897,11.7903,11.84,9900.0],["2000-09-07",11.5415,11.641,11.3923,11.641,8900.0],["2000-09-08",11.2182,11.3176,11.1933,11.3176,2800.0],["2000-09-11",10.7455,10.845,10.646,10.845,6200.0],["2000-09-12",10.5963,10.646,10.4968,10.5963,17100.0],["2000-09-13",10.3476,10.3973,10.1983,10.3227,13600.0],["2000-09-14",10.8948,11.0938,10.8948,10.9943,17000.0],["2000-09-15",10.7953,10.8948,10.7455,10.8948,8300.0],["2000-09-18",10.6461,10.8948,10.5963,10.8948,13400.0],["2000-09-19",11.0938,11.1933,11.044,11.1933,6100.0],["2000-09-20",10.9445,10.9694,10.8699,10.9445,6700.0],["2000-09-21",10.845,10.845,10.6709,10.845,14300.0],["2000-09-22",10.9445,11.0938,10.845,10.9943,13900.0],["2000-09-25",11.0938,11.3425,11.0689,11.2928,28000.0],["2000-09-26",11.1933,11.5415,11.1187,11.4669,21900.0],["2000-09-27",11.6908,11.6908,11.442,11.5415,12800.0],["2000-09-28",11.243,11.2679,11.1435,11.243,16800.0],["2000-09-29",11.1435,11.2182,11.0938,11.2182,7200.0],["2000-10-02",11.2928,11.3425,11.2679,11.2679,4500.0],["2000-10-03",10.9943,11.0192,10.8948,10.9943,21700.0],["2000-10-04",10.6461,10.7455,10.6461,10.7455,6400.0],["2000-10-05",10.6958,11.2928,10.6212,10.7207,15100.0],["2000-10-06",10.5963,10.5963,10.2481,10.2481,7400.0],["2000-10-09",10.1983,10.3973,10.1983,10.3476,8500.0],["2000-10-10",10.3227,10.3227,10.1486,10.1734,20900.0],["2000-10-11",9.6262,9.6511,9.5018,9.5516,28100.0],["2000-10-12",9.8501,9.8501,9.5765,9.6013,21300.0],["2000-10-13",9.6013,9.8003,9.5018,9.7506,26700.0],["2000-10-16",10.0988,10.2729,10.0491,10.0988,27300.0],["2000-10-17",10.0988,10.1486,9.875,9.9496,9500.0],["2000-10-18",9.6013,9.9496,9.6013,9.7257,15800.0],["2000-10-19",10.3973,10.4968,10.2232,10.4471,12000.0],["2000-10-20",10.3476,10.9445,10.3476,10.9445,25200.0],["2000-10-23",10.4471,10.7455,10.4471,10.6958,20800.0],["2000-10-24",10.845,11.1187,10.7953,10.9197,60400.0],["2000-10-25",10.7953,10.8202,10.5963,10.5963,7500.0],["2000-10-26",10.5466,10.5714,10.2978,10.4471,17500.0],["2000-10-27",10.5714,10.845,10.4968,10.845,9900.0],["2000-10-30",10.7953,10.8948,10.7207,10.7207,17900.0],["2000-10-31",10.5217,10.9694,10.5217,10.845,9200.0],["2000-11-01",10.9445,11.0938,10.9445,10.9694,6400.0],["2000-11-02",11.044,11.1187,10.8948,10.8948,9100.0],["2000-11-03",10.7953,11.0192,10.7704,10.9694,9800.0],["2000-11-06",10.8202,10.9197,10.8202,10.8948,15900.0],["2000-11-07",10.7455,10.8202,10.646,10.8202,12200.0],["2000-11-08",10.4719,10.5217,10.2978,10.3227,14000.0],["2000-11-09",10.3973,10.3973,9.7506,9.8003,11800.0],["2000-11-10",9.7506,9.8998,9.676,9.7755,9200.0],["2000-11-13",9.7257,9.8003,9.6013,9.8003,4500.0],["2000-11-14",9.8998,10.1486,9.8998,10.074,24900.0],["2000-11-15",10.0491,10.1237,9.8501,9.9993,9900.0],["2000-11-16",9.5018,9.6262,9.4024,9.5018,13400.0],["2000-11-17",9.4024,9.6262,9.4024,9.5516,12700.0],["2000-11-20",9.5267,9.676,9.5019,9.6511,26800.0],["2000-11-21",9.4521,9.7008,9.4521,9.6511,12500.0],["2000-11-22",9.2531,9.2531,8.9049,9.0541,43700.0],["2000-11-24",8.9795,9.1785,8.9795,9.1287,6700.0],["2000-11-27",9.676,9.7506,9.6013,9.7506,5900.0],["2000-11-28",9.676,9.676,9.5018,9.5267,4100.0],["2000-11-29",9.3029,9.4024,9.2034,9.4024,12900.0],["2000-11-30",9.0541,9.1287,8.9049,9.0292,8300.0],["2000-12-01",9.3029,9.3526,9.2034,9.2531,5900.0],["2000-12-04",9.4521,9.5516,9.3029,9.3029,28200.0],["2000-12-05",9.4272,9.6262,9.278,9.5267,34200.0],["2000-12-06",9.7257,9.7755,9.5516,9.5516,13100.0],["2000-12-07",9.3029,9.5516,9.3029,9.3526,12500.0],["2000-12-08",9.5516,9.7755,9.5516,9.7008,19700.0],["2000-12-11",9.9496,9.9496,9.8501,9.8501,8500.0],["2000-12-12",9.9496,10.1486,9.8252,10.1237,14000.0],["2000-12-13",10.1486,10.1486,10.0491,10.1237,4500.0],["2000-12-14",10.1237,10.2978,10.1237,10.1734,6400.0],["2000-12-15",10.3227,10.3476,10.0988,10.1983,15000.0],["2000-12-18",9.8003,9.9993,9.6511,9.9496,8400.0],["2000-12-19",9.7008,9.8003,9.676,9.8003,4600.0],["2000-12-20",9.5765,9.5765,9.4024,9.4521,9800.0],["2000-12-21",9.5516,9.5765,9.1536,9.2034,30400.0],["2000-12-22",9.5018,9.6013,9.4521,9.5018,17400.0],["2000-12-26",9.4521,9.5018,9.4024,9.4521,7700.0],["2000-12-27",9.7506,9.7506,9.676,9.7008,14900.0],["2000-12-28",9.8501,9.9993,9.8003,9.8998,10000.0],["2000-12-29",9.8003,9.8003,9.3775,9.3775,16600.0],["2001-01-02",9.6511,9.7008,9.4521,9.5018,15600.0],["2001-01-03",9.4024,9.5267,9.4024,9.5267,14700.0],["2001-01-04",9.5516,9.7008,9.5516,9.7008,1800.0],["2001-01-05",9.7506,10.0491,9.7506,9.9247,16100.0],["2001-01-08",9.6511,9.7506,9.6013,9.7257,14300.0],["2001-01-09",9.8501,9.8501,9.7008,9.8252,9900.0],["2001-01-10",9.7008,9.7008,9.5765,9.6013,4600.0],["2001-01-11",9.5018,9.6013,9.4521,9.477,7800.0],["2001-01-12",9.5516,9.8501,9.477,9.8501,12500.0],["2001-01-16",9.0541,9.1536,9.0044,9.079,30400.0],["2001-01-17",9.1287,9.3526,9.1287,9.2531,11900.0],["2001-01-18",9.6511,9.9247,9.6511,9.8252,18400.0],["2001-01-19",10.0491,10.4471,10.0242,10.3227,18300.0],["2001-01-22",9.9993,10.3476,9.8998,10.3476,42800.0],["2001-01-23",10.3476,10.3476,10.1983,10.3227,11200.0],["2001-01-24",10.1486,10.1486,9.9993,10.0491,4400.0],["2001-01-25",9.9993,9.9993,9.8003,9.875,7000.0],["2001-01-26",9.7008,9.9496,9.7008,9.8501,5900.0],["2001-01-29",9.8302,10.1247,9.8302,10.069,15700.0],["2001-01-30",9.8501,9.9496,9.7705,9.9496,9800.0],["2001-01-31",9.667,9.7864,9.6113,9.7307,9000.0],["2001-02-01",9.6312,9.8302,9.6312,9.8302,5900.0],["2001-02-02",9.472,9.5556,9.4362,9.5516,18800.0],["2001-02-05",9.5476,9.7506,9.4362,9.7506,22700.0],["2001-02-06",9.5516,9.6073,9.4919,9.5118,4100.0],["2001-02-07",9.281,9.3924,9.2332,9.3128,10700.0],["2001-02-08",8.875,8.9347,8.7954,8.9347,4200.0],["2001-02-09",8.8551,9.074,8.8551,9.0342,2400.0],["2001-02-12",9.2929,9.2929,9.1138,9.1934,6600.0],["2001-02-13",9.273,9.273,9.1536,9.2054,27000.0],["2001-02-14",8.9745,8.9904,8.7954,8.9069,12200.0],["2001-02-15",9.2332,9.2929,9.2292,9.2452,7300.0],["2001-02-16",9.1536,9.1536,9.0342,9.0939,7300.0],["2001-02-20",8.7556,8.8352,8.7158,8.7556,30500.0],["2001-02-21",8.3576,8.5168,8.2781,8.3974,25400.0],["2001-02-22",8.5765,8.6323,8.477,8.6323,13100.0],["2001-02-23",8.5964,8.5964,8.3974,8.481,36000.0],["2001-02-26",8.5964,8.7954,8.5964,8.7556,16000.0],["2001-02-27",8.9546,8.9944,8.8273,8.8273,15600.0],["2001-02-28",8.7954,8.9944,8.7954,8.875,11700.0],["2001-03-01",8.8551,8.9546,8.8352,8.9148,3000.0],["2001-03-02",8.9944,9.3924,8.9944,9.3725,20500.0],["2001-03-05",9.0143,9.0143,8.875,8.9944,17700.0],["2001-03-06",8.6959,9.0143,8.6959,9.0143,19100.0],["2001-03-07",8.875,8.875,8.7158,8.7755,23900.0],["2001-03-08",8.5765,8.6362,8.5566,8.6362,3500.0],["2001-03-09",8.6163,8.6362,8.5009,8.5964,15400.0],["2001-03-12",8.3179,8.3974,8.2383,8.3776,4300.0],["2001-03-13",8.2383,8.2542,8.099,8.1388,10000.0],["2001-03-14",8.1367,8.1367,8.0161,8.0442,12500.0],["2001-03-15",8.185,8.185,8.0442,8.0845,21900.0],["2001-03-16",7.8834,7.8834,7.6018,7.6581,10800.0],["2001-03-19",7.642,7.7225,7.5616,7.7024,11800.0],["2001-03-20",7.9437,7.9437,7.7225,7.7627,511300.0],["2001-03-21",7.7024,7.7707,7.642,7.7225,3300.0],["2001-03-22",7.1393,7.2036,6.7813,7.0387,62400.0],["2001-03-23",7.1393,7.1996,7.0789,7.1473,6800.0],["2001-03-26",7.4007,7.5214,7.1393,7.4811,28300.0],["2001-03-27",7.5214,7.6621,7.4811,7.6621,12000.0],["2001-03-28",7.4208,7.5817,7.3605,7.5013,28700.0],["2001-03-29",7.2398,7.4811,7.2398,7.4007,7800.0],["2001-03-30",7.1996,7.2237,6.9985,7.0588,34600.0],["2001-04-02",7.1393,7.1996,6.9985,7.0789,40500.0],["2001-04-03",6.8376,6.8376,6.737,6.7572,7000.0],["2001-04-04",6.6566,7.0186,6.6566,6.8778,106600.0],["2001-04-05",6.9583,7.0789,6.918,7.0186,15300.0],["2001-04-06",7.0387,7.1594,7.0186,7.1192,1100.0],["2001-04-09",7.0789,7.1795,6.9985,7.1192,8900.0],["2001-04-10",7.5616,7.7627,7.5616,7.642,6600.0],["2001-04-11",7.7024,7.7024,7.4208,7.4208,19200.0],["2001-04-12",7.5455,7.642,7.4208,7.642,15200.0],["2001-04-16",7.6018,7.7386,7.6018,7.642,3800.0],["2001-04-17",7.5415,7.6621,7.4811,7.5616,7200.0],["2001-04-18",8.0442,8.3459,7.9437,8.3258,49400.0],["2001-04-19",8.366,8.4143,8.3057,8.3459,14100.0],["2001-04-20",8.1649,8.2252,8.0442,8.1649,2500.0],["2001-04-23",8.0442,8.1448,8.0442,8.0442,4100.0],["2001-04-24",8.1448,8.3057,8.0643,8.2252,5600.0],["2001-04-25",8.1448,8.185,8.0442,8.0442,5000.0],["2001-04-26",8.0241,8.0241,7.7788,8.0161,5500.0],["2001-04-27",8.2976,8.3861,8.2976,8.3821,11100.0],["2001-04-30",8.4666,8.5671,8.4505,8.547,2400.0],["2001-05-01",8.5269,8.8487,8.5269,8.7481,17800.0],["2001-05-02",8.8487,8.8487,8.6878,8.7079,4600.0],["2001-05-03",8.366,8.543,8.1649,8.543,25400.0],["2001-05-04",8.2856,8.366,8.2453,8.366,5100.0],["2001-05-07",8.3459,8.4263,8.3057,8.3258,2900.0],["2001-05-08",8.3459,8.547,8.3459,8.3861,78400.0],["2001-05-09",8.2453,8.4464,8.2453,8.4464,6300.0],["2001-05-10",8.4344,8.4464,8.2856,8.4464,3900.0],["2001-05-11",8.4384,8.4464,8.3459,8.3861,2800.0],["2001-05-14",8.1126,8.1166,8.0483,8.0885,2800.0],["2001-05-15",8.2655,8.2856,8.1488,8.1649,4400.0],["2001-05-16",7.996,8.0402,7.9236,8.0402,4500.0],["2001-05-17",8.1649,8.1649,8.0241,8.1046,7900.0],["2001-05-18",8.1166,8.3459,8.0643,8.0643,50400.0],["2001-05-21",8.1247,8.2252,8.1046,8.2252,2400.0],["2001-05-22",8.4263,8.4464,8.2856,8.4464,9200.0],["2001-05-23",8.2896,8.4062,8.2453,8.2655,63700.0],["2001-05-24",8.0442,8.1126,7.9236,7.9236,22000.0],["2001-05-25",7.9035,8.1046,7.8834,8.0845,11300.0],["2001-05-29",7.7426,7.8632,7.7265,7.8069,40000.0],["2001-05-30",7.6219,7.6621,7.5013,7.6621,10900.0],["2001-05-31",7.5616,7.9236,7.4811,7.5616,13700.0],["2001-06-01",7.4007,7.6018,7.3484,7.6018,7500.0],["2001-06-04",7.4409,7.4409,7.3001,7.3444,8700.0],["2001-06-05",7.3203,7.3806,7.28,7.3203,3000.0],["2001-06-06",7.3404,7.4007,7.2599,7.2599,10400.0],["2001-06-07",7.1191,7.2358,7.0387,7.1795,33900.0],["2001-06-08",7.2398,7.2599,7.0789,7.091,20000.0],["2001-06-11",7.0387,7.0789,6.9583,7.0789,3300.0],["2001-06-12",6.8979,6.9301,6.737,6.8497,19700.0],["2001-06-13",6.9382,6.9784,6.8818,6.9784,8200.0],["2001-06-14",6.9382,7.2398,6.9261,7.0669,28400.0],["2001-06-15",6.9583,6.9583,6.8416,6.8416,25800.0],["2001-06-18",6.8376,6.8376,6.6606,6.7853,60600.0],["2001-06-19",6.7813,6.7813,6.5762,6.5762,24800.0],["2001-06-20",6.4354,6.5762,6.3751,6.54,29200.0],["2001-06-21",6.5561,6.7652,6.4756,6.7169,16600.0],["2001-06-22",6.6365,6.7773,6.4877,6.7169,31300.0],["2001-06-25",6.6767,6.6767,6.5158,6.5963,14900.0],["2001-06-26",6.3952,6.5359,6.3751,6.5359,12800.0],["2001-06-27",6.4957,6.6968,6.4957,6.6365,9800.0],["2001-06-28",6.6325,6.8215,6.6204,6.8215,9500.0],["2001-06-29",6.7169,6.8698,6.7008,6.8497,33200.0],["2001-07-02",6.737,6.9583,6.6968,6.8899,34900.0],["2001-07-03",6.7974,6.8778,6.6445,6.8255,2900.0],["2001-07-05",6.3952,6.5561,6.2946,6.3992,54900.0],["2001-07-06",6.3429,6.3469,6.1538,6.2182,22400.0],["2001-07-09",6.2182,6.4515,6.2182,6.371,26400.0],["2001-07-10",6.3147,6.6365,6.3147,6.5561,119300.0],["2001-07-11",6.3911,6.3911,6.2142,6.2262,63900.0],["2001-07-12",6.2665,6.2906,6.1981,6.2061,20500.0],["2001-07-13",6.2102,6.5359,6.2102,6.4515,48900.0],["2001-07-16",6.2946,6.3147,6.2142,6.2705,20400.0],["2001-07-17",6.1538,6.1699,5.9527,6.0935,44800.0],["2001-07-18",6.0332,6.1538,5.993,6.0855,16400.0],["2001-07-19",5.6913,5.9125,5.6511,5.8522,79000.0],["2001-07-20",5.8522,5.8763,5.7315,5.8039,8700.0],["2001-07-23",5.7275,5.7315,5.6109,5.643,20700.0],["2001-07-24",5.5505,5.5505,5.3896,5.4178,16800.0],["2001-07-25",5.4982,5.6109,5.4098,5.6028,23400.0],["2001-07-26",5.7315,6.0131,5.7315,5.9688,12900.0],["2001-07-27",6.1337,6.1458,5.9326,6.0734,74800.0],["2001-07-30",6.1941,6.4756,6.1941,6.3268,65800.0],["2001-07-31",6.2745,6.2745,6.1941,6.1941,209800.0],["2001-08-01",6.2544,6.2946,6.2142,6.2343,332700.0],["2001-08-02",6.4153,6.4756,6.3751,6.4555,62000.0],["2001-08-03",6.2745,6.2745,6.0734,6.2182,127400.0],["2001-08-06",6.186,6.186,5.993,6.0734,29500.0],["2001-08-07",6.0292,6.0292,5.9125,5.9246,128800.0],["2001-08-08",5.8263,5.8629,5.7654,5.7857,34000.0],["2001-08-09",5.806,5.8872,5.7695,5.806,19400.0],["2001-08-10",5.8994,5.9562,5.8872,5.9441,12000.0],["2001-08-13",5.9278,5.9481,5.7857,5.8872,144700.0],["2001-08-14",6.0496,6.0659,5.8872,5.9075,165400.0],["2001-08-15",5.9359,5.9887,5.7857,5.7898,136600.0],["2001-08-16",5.7898,5.7898,5.6842,5.7857,479400.0],["2001-08-17",5.7857,5.9035,5.7045,5.8263,32500.0],["2001-08-20",5.8466,5.9481,5.7735,5.9278,146100.0],["2001-08-21",5.8588,5.9278,5.8263,5.9156,26700.0],["2001-08-22",5.9359,5.9481,5.8263,5.9278,32000.0],["2001-08-23",5.8669,5.9197,5.806,5.9197,23100.0],["2001-08-24",5.9481,6.1552,5.9075,5.9887,21800.0],["2001-08-27",6.0293,6.1755,5.9887,6.0902,20800.0],["2001-08-28",6.0699,6.1917,5.9887,6.1105,26000.0],["2001-08-29",6.1308,6.3135,6.0496,6.1552,54800.0],["2001-08-30",6.0496,6.1308,6.0293,6.1227,47800.0],["2001-08-31",6.009,6.009,5.8872,5.9684,58700.0],["2001-09-04",5.8588,5.9278,5.806,5.8547,44400.0],["2001-09-05",5.8263,5.8263,5.6639,5.8141,29800.0],["2001-09-06",5.4934,5.7045,5.4772,5.603,110300.0],["2001-09-07",5.4203,5.5908,5.3594,5.5178,22500.0],["2001-09-10",5.2782,5.3594,5.197,5.2823,17200.0],["2001-09-17",4.5677,4.8722,4.5677,4.7301,66000.0],["2001-09-18",4.4865,4.6083,4.4662,4.4702,31600.0],["2001-09-19",4.5027,4.5393,4.3241,4.4215,33000.0],["2001-09-20",4.2632,4.4662,4.182,4.3768,60800.0],["2001-09-21",4.1211,4.2429,4.0602,4.1617,165300.0],["2001-09-24",4.4459,4.6286,4.3078,4.4865,148200.0],["2001-09-25",4.4662,4.5677,4.4256,4.5352,113800.0],["2001-09-26",4.4256,4.5636,4.3647,4.5271,201600.0],["2001-09-27",4.2835,4.8113,4.2835,4.5271,453700.0],["2001-09-28",4.3322,4.5839,4.2429,4.5149,371500.0],["2001-10-01",4.3119,4.7707,4.2632,4.4865,228500.0],["2001-10-02",4.0399,4.0683,3.7678,3.78,196300.0],["2001-10-03",3.8165,3.979,3.8165,3.8653,163600.0],["2001-10-04",4.1008,4.1535,4.0399,4.0642,370700.0],["2001-10-05",4.2713,4.4824,4.2632,4.4459,206400.0],["2001-10-08",4.2347,4.3565,4.0805,4.2226,22500.0],["2001-10-09",4.2794,4.2794,4.2023,4.2632,21700.0],["2001-10-10",4.4581,4.5839,4.4459,4.5271,77500.0],["2001-10-11",4.7707,4.8844,4.6489,4.6611,69200.0],["2001-10-12",4.588,4.7098,4.4702,4.588,119100.0],["2001-10-15",4.3971,4.4905,4.3687,4.4581,57100.0],["2001-10-16",4.3038,4.4662,4.2835,4.4418,70200.0],["2001-10-17",4.5271,4.5555,4.4053,4.5068,27500.0],["2001-10-18",4.385,4.5271,4.385,4.5068,19700.0],["2001-10-19",4.5068,4.5677,4.4662,4.5474,11800.0],["2001-10-22",4.454,4.5149,4.3647,4.4662,58100.0],["2001-10-23",4.7301,4.9209,4.6692,4.7747,69300.0],["2001-10-24",4.5961,4.6692,4.5474,4.6286,42100.0],["2001-10-25",4.6814,4.6814,4.5068,4.588,21100.0],["2001-10-26",4.7017,4.8722,4.7017,4.8316,29600.0],["2001-10-29",4.8681,4.8925,4.7301,4.7788,32100.0],["2001-10-30",4.8925,4.9209,4.6814,4.7423,26300.0],["2001-10-31",4.9128,5.0346,4.8316,4.9128,37900.0],["2001-11-01",4.8925,4.9534,4.8316,4.86,9400.0],["2001-11-02",4.994,5.197,4.9737,5.1036,83200.0],["2001-11-05",5.1767,5.197,5.128,5.1523,18700.0],["2001-11-06",5.0955,5.2782,5.0346,5.2254,60600.0],["2001-11-07",4.994,5.0874,4.9128,5.0184,24300.0],["2001-11-08",5.1564,5.3594,5.1158,5.2904,40400.0],["2001-11-09",5.0752,5.3188,5.0346,5.2823,53200.0],["2001-11-12",4.9737,5.1077,4.9331,5.0305,27400.0],["2001-11-13",5.0224,5.3107,5.0224,5.2579,37700.0],["2001-11-14",5.3391,5.3594,5.2782,5.2985,81400.0],["2001-11-15",5.3513,5.7045,5.331,5.5746,42200.0],["2001-11-16",5.4,5.5137,5.3188,5.4081,64400.0],["2001-11-19",5.3188,5.331,5.0752,5.2092,78500.0],["2001-11-20",4.925,4.929,4.8113,4.8641,44400.0],["2001-11-21",4.8641,5.0508,4.7585,4.9453,27900.0],["2001-11-23",4.791,4.8316,4.6895,4.8316,26500.0],["2001-11-26",4.9128,4.9534,4.8316,4.9128,37200.0],["2001-11-27",4.929,4.929,4.6895,4.8072,54700.0],["2001-11-28",4.6692,4.7301,4.6286,4.726,26100.0],["2001-11-29",4.6692,4.7829,4.6489,4.7423,33600.0],["2001-11-30",4.7585,4.9737,4.7463,4.9006,75800.0],["2001-12-03",4.795,4.8641,4.7138,4.8072,45700.0],["2001-12-04",4.7301,4.7707,4.6326,4.6895,58900.0],["2001-12-05",5.0346,5.0346,4.7707,4.9331,59900.0],["2001-12-06",5.1402,5.2295,5.1402,5.1645,48100.0],["2001-12-07",5.0549,5.2863,5.0549,5.2782,50600.0],["2001-12-10",4.9047,5.1077,4.9047,5.0062,35400.0],["2001-12-11",4.8803,4.8803,4.7098,4.7098,70300.0],["2001-12-12",4.7301,4.7504,4.6286,4.7098,33600.0],["2001-12-13",4.5677,4.8316,4.5677,4.7301,87600.0],["2001-12-14",4.6611,4.6651,4.5474,4.6083,62300.0],["2001-12-17",4.6489,4.8316,4.6489,4.7829,59400.0],["2001-12-18",4.5636,4.7504,4.4459,4.6286,56500.0],["2001-12-19",4.5555,4.6692,4.5271,4.657,43100.0],["2001-12-20",4.5433,4.6692,4.5433,4.6692,500100.0],["2001-12-21",4.5514,4.6083,4.4702,4.6042,153800.0],["2001-12-24",4.7098,4.8113,4.7098,4.8113,21300.0],["2001-12-26",4.8113,4.8113,4.6732,4.7504,33400.0],["2001-12-27",4.7301,4.8722,4.6529,4.8072,151800.0],["2001-12-28",4.722,4.9128,4.6814,4.8316,64100.0],["2001-12-31",4.8316,5.0143,4.8113,4.9859,79600.0],["2002-01-02",4.9493,5.0752,4.8356,4.9128,43100.0],["2002-01-03",4.9737,5.1361,4.9737,5.0955,38100.0],["2002-01-04",5.2457,5.2782,5.128,5.2457,96500.0],["2002-01-07",5.1239,5.2376,5.0996,5.1158,43600.0],["2002-01-08",5.1564,5.1929,5.0833,5.1767,37600.0],["2002-01-09",5.0387,5.0671,4.9534,5.0346,73600.0],["2002-01-10",4.8884,4.9412,4.8478,4.9128,54400.0],["2002-01-11",4.8722,4.994,4.8316,4.9534,62600.0],["2002-01-14",4.8519,4.9209,4.791,4.8316,67400.0],["2002-01-15",4.8641,4.8966,4.7747,4.8316,59700.0],["2002-01-16",4.8438,4.9169,4.8194,4.86,29700.0],["2002-01-17",4.9453,4.9453,4.8316,4.8803,164900.0],["2002-01-18",4.795,4.8722,4.6692,4.791,61200.0],["2002-01-22",4.7301,4.7991,4.6732,4.791,72100.0],["2002-01-23",4.6489,4.8235,4.6123,4.7707,450900.0],["2002-01-24",4.7707,4.8072,4.7301,4.7991,11200.0],["2002-01-25",4.6083,4.7463,4.6083,4.7463,130900.0],["2002-01-28",4.6935,4.8113,4.657,4.8113,48100.0],["2002-01-29",4.6854,4.7301,4.6002,4.6935,75800.0],["2002-01-30",4.385,4.6286,4.385,4.5596,58100.0],["2002-01-31",4.6732,4.8641,4.6083,4.7301,84900.0],["2002-02-01",4.6692,4.6773,4.4702,4.6326,39900.0],["2002-02-04",4.4865,4.5636,4.3647,4.4053,69300.0],["2002-02-05",4.2916,4.3606,4.2307,4.3525,49800.0],["2002-02-06",4.2023,4.3362,4.186,4.3241,59500.0],["2002-02-07",4.255,4.2591,4.1617,4.2226,94600.0],["2002-02-08",4.4256,4.588,4.4053,4.588,168900.0],["2002-02-11",4.3728,4.5474,4.3444,4.5474,64600.0],["2002-02-12",4.4377,4.5068,4.385,4.4459,330800.0],["2002-02-13",4.4175,4.5149,4.3931,4.5027,191500.0],["2002-02-14",4.32,4.3809,4.2226,4.3241,68700.0],["2002-02-15",4.3971,4.4621,4.3241,4.4459,225200.0],["2002-02-19",4.3038,4.32,4.1657,4.2144,51900.0],["2002-02-20",4.255,4.3525,4.1089,4.251,74700.0],["2002-02-21",4.2632,4.2916,4.1617,4.2104,48700.0],["2002-02-22",4.1008,4.1982,4.0642,4.1089,55400.0],["2002-02-25",4.2632,4.4418,4.2429,4.3484,36100.0],["2002-02-26",4.5677,4.6692,4.5271,4.6083,59900.0],["2002-02-27",4.6895,4.6935,4.588,4.6083,93300.0],["2002-02-28",4.5839,4.6083,4.4865,4.6042,17300.0],["2002-03-01",4.5068,4.6286,4.4865,4.6286,88600.0],["2002-03-04",4.994,5.2092,4.9087,5.2092,119300.0],["2002-03-05",5.0224,5.0427,4.9534,5.0143,329900.0],["2002-03-06",4.9534,5.0914,4.9534,5.0346,45100.0],["2002-03-07",5.1645,5.2782,5.1564,5.2051,35400.0],["2002-03-08",5.1564,5.1564,5.0346,5.0508,41000.0],["2002-03-11",5.0914,5.1158,5.0387,5.0387,14200.0],["2002-03-12",4.9331,5.0549,4.9006,4.994,37500.0],["2002-03-13",5.0659,5.1651,5.0163,5.0866,24100.0],["2002-03-14",5.1568,5.2477,5.1196,5.2064,64200.0],["2002-03-15",5.1031,5.4543,5.0535,5.289,67200.0],["2002-03-18",5.351,5.3758,5.3138,5.3758,40800.0],["2002-03-19",5.351,5.3923,5.2725,5.3717,62000.0],["2002-03-20",5.3097,5.3717,5.256,5.2601,61800.0],["2002-03-21",5.289,5.4336,5.2849,5.4212,31900.0],["2002-03-22",5.4915,5.5493,5.475,5.5493,192900.0],["2002-03-25",5.4956,5.4956,5.3303,5.3923,32500.0],["2002-03-26",5.3965,5.3965,5.227,5.3303,40600.0],["2002-03-27",5.2064,5.3717,5.2064,5.3593,21800.0],["2002-03-28",5.351,5.5369,5.351,5.508,188000.0],["2002-04-01",5.508,5.6609,5.3717,5.6609,31400.0],["2002-04-02",5.351,5.446,5.3303,5.4047,24600.0],["2002-04-03",5.3717,5.3758,5.2353,5.2725,31600.0],["2002-04-04",5.1733,5.351,5.1609,5.2808,37900.0],["2002-04-05",5.289,5.3469,5.256,5.3221,68100.0],["2002-04-08",5.008,5.1651,5.008,5.1609,37600.0],["2002-04-09",5.2022,5.2229,5.132,5.2064,73000.0],["2002-04-10",5.2684,5.3303,5.1899,5.2766,11000.0],["2002-04-11",5.2684,5.2684,5.1444,5.1899,62500.0],["2002-04-12",5.1692,5.3221,5.1692,5.227,22400.0],["2002-04-15",5.2849,5.3717,5.2477,5.3675,77900.0],["2002-04-16",5.3923,5.5039,5.3717,5.4667,75200.0],["2002-04-17",5.4956,5.6733,5.4956,5.5659,63100.0],["2002-04-18",5.5989,5.5989,5.4006,5.4378,51500.0],["2002-04-19",5.5163,5.6609,5.4708,5.5783,50000.0],["2002-04-22",5.4874,5.57,5.4584,5.4998,31800.0],["2002-04-23",5.3634,5.4626,5.3345,5.4419,20700.0],["2002-04-24",5.3303,5.3303,5.1816,5.2642,49200.0],["2002-04-25",5.1733,5.2146,5.0618,5.1444,50800.0],["2002-04-26",5.1857,5.2684,5.1651,5.256,12000.0],["2002-04-29",5.2477,5.2601,5.1237,5.1857,47900.0],["2002-04-30",5.1444,5.1775,5.0411,5.1361,31000.0],["2002-05-01",5.2684,5.2725,5.1733,5.227,40400.0],["2002-05-02",5.227,5.3262,5.1857,5.2105,25000.0],["2002-05-03",5.2518,5.2518,5.1237,5.2229,46300.0],["2002-05-06",5.2229,5.227,5.1981,5.227,16900.0],["2002-05-07",5.1237,5.2064,5.0328,5.2064,28400.0],["2002-05-08",5.2642,5.2642,5.1279,5.2477,15200.0],["2002-05-09",5.2064,5.3097,5.1733,5.227,36800.0],["2002-05-10",5.2229,5.3262,5.1237,5.2684,59100.0],["2002-05-13",5.1031,5.1444,5.0659,5.1031,21000.0],["2002-05-14",5.0989,5.2064,5.0989,5.2064,29900.0],["2002-05-15",5.0618,5.132,4.9998,5.1279,67600.0],["2002-05-16",5.1651,5.2849,5.1444,5.2477,92500.0],["2002-05-17",5.3303,5.3386,5.1857,5.194,24100.0],["2002-05-20",5.2436,5.2601,5.1651,5.1857,121600.0],["2002-05-21",5.227,5.2436,5.0287,5.0866,87300.0],["2002-05-22",5.1237,5.1816,5.0989,5.1237,75400.0],["2002-05-23",5.1072,5.1527,5.0163,5.1031,50000.0],["2002-05-24",5.0948,5.2477,5.0742,5.1857,17400.0],["2002-05-28",5.1733,5.227,4.9956,4.9956,28900.0],["2002-05-29",5.1651,5.1775,5.0494,5.1733,39700.0],["2002-05-30",5.1444,5.1651,5.0618,5.1031,49200.0],["2002-05-31",5.1981,5.2601,5.1651,5.1981,74300.0],["2002-06-03",5.2146,5.2188,5.0618,5.1113,41100.0],["2002-06-04",5.1444,5.1651,5.0246,5.0576,16500.0],["2002-06-05",5.0989,5.1899,5.0618,5.1899,26200.0],["2002-06-06",5.1899,5.1899,5.0618,5.1485,33700.0],["2002-06-07",5.0618,5.0618,4.8552,5.0122,38700.0],["2002-06-10",5.0328,5.037,4.9378,4.9667,34400.0],["2002-06-11",5.0328,5.1072,5.0328,5.0452,27500.0],["2002-06-12",4.9791,5.0204,4.8386,4.9171,161800.0],["2002-06-13",4.8345,4.8345,4.6527,4.7105,154800.0],["2002-06-14",4.6279,4.6692,4.5453,4.57,53200.0],["2002-06-17",4.756,4.756,4.6609,4.6899,53100.0],["2002-06-18",4.6816,4.7932,4.6403,4.7643,120200.0],["2002-06-19",4.6486,4.7105,4.5783,4.6072,22000.0],["2002-06-20",4.5039,4.57,4.4626,4.4957,20400.0],["2002-06-21",4.4419,4.5453,4.2767,4.3965,30200.0],["2002-06-24",4.3097,4.4213,4.1982,4.413,64800.0],["2002-06-25",4.2353,4.2767,4.0494,4.1734,328000.0],["2002-06-26",4.1362,4.3593,4.1362,4.3593,66500.0],["2002-06-27",4.4585,4.5039,4.2188,4.3139,23200.0],["2002-06-28",4.3387,4.3634,4.1568,4.2932,259800.0],["2002-07-01",4.442,4.5246,4.38,4.4791,13800.0],["2002-07-02",4.413,4.4833,4.3097,4.4213,27500.0],["2002-07-03",4.1816,4.1816,3.9461,4.0907,57800.0],["2002-07-05",4.2354,4.4585,4.2188,4.3841,34300.0],["2002-07-08",4.3882,4.3882,4.2395,4.3469,70300.0],["2002-07-09",4.161,4.2973,4.0949,4.0949,71800.0],["2002-07-10",4.132,4.1362,4.0081,4.0081,18900.0],["2002-07-11",3.9874,4.132,3.8387,4.132,160500.0],["2002-07-12",4.0494,4.0494,3.9378,4.0163,87400.0],["2002-07-15",3.9502,3.9502,3.8015,3.913,49600.0],["2002-07-16",3.8759,3.9874,3.7684,3.8841,38100.0],["2002-07-17",4.0081,4.0494,3.9048,4.0205,21200.0],["2002-07-18",3.9792,4.2023,3.9461,4.1527,37200.0],["2002-07-19",3.9048,4.0081,3.8221,3.8387,34500.0],["2002-07-22",3.8056,3.8056,3.7064,3.7602,89500.0],["2002-07-23",3.6155,3.7808,3.5122,3.599,78300.0],["2002-07-24",3.3965,3.6155,3.3965,3.6155,33200.0],["2002-07-25",3.6114,3.8015,3.6114,3.7808,73600.0],["2002-07-26",3.7602,3.8841,3.6651,3.8469,36900.0],["2002-07-29",3.8759,4.1114,3.8759,4.0701,58300.0],["2002-07-30",4.0866,4.1114,3.975,4.0907,24100.0],["2002-07-31",4.0287,4.1527,3.9792,4.0701,38900.0],["2002-08-01",4.0494,4.0825,3.9172,3.9916,312200.0],["2002-08-02",3.8428,4.0081,3.8221,3.9254,33500.0],["2002-08-05",3.7188,3.7767,3.6114,3.6155,36000.0],["2002-08-06",3.5742,3.7602,3.5742,3.6569,40300.0],["2002-08-07",3.8201,3.9211,3.7444,3.9211,192700.0],["2002-08-08",3.7275,3.9337,3.7275,3.9337,41200.0],["2002-08-09",3.7864,3.9421,3.7023,3.8495,34700.0],["2002-08-12",3.7654,3.8495,3.7402,3.8243,43300.0],["2002-08-13",3.6392,3.778,3.5761,3.6644,34300.0],["2002-08-14",3.5508,3.5971,3.4961,3.5929,30400.0],["2002-08-15",3.7486,3.8201,3.6728,3.8033,61500.0],["2002-08-16",3.7612,4.0767,3.7149,3.9589,79900.0],["2002-08-19",3.9716,4.1441,3.9084,4.1104,13900.0],["2002-08-20",4.0599,4.1651,4.0599,4.1609,34500.0],["2002-08-21",4.245,4.2661,4.1567,4.2282,57100.0],["2002-08-22",4.1525,4.2913,4.123,4.2492,34200.0],["2002-08-23",4.2324,4.4133,4.2156,4.3965,95100.0],["2002-08-26",4.3754,4.4007,4.2913,4.3628,34000.0],["2002-08-27",4.3754,4.4596,4.3123,4.367,15100.0],["2002-08-28",4.2366,4.2534,4.1314,4.2072,27400.0],["2002-08-29",4.0767,4.2072,4.0305,4.1903,30600.0],["2002-08-30",4.2534,4.4301,4.2534,4.3123,21100.0],["2002-09-03",4.1861,4.2072,4.0557,4.1104,10200.0],["2002-09-04",4.0809,4.2492,4.0809,4.2114,52700.0],["2002-09-05",4.1188,4.2072,4.0178,4.1945,32300.0],["2002-09-06",4.2913,4.325,4.1735,4.3081,52400.0],["2002-09-09",4.2072,4.2871,4.1188,4.1651,35100.0],["2002-09-10",4.2913,4.2997,4.1861,4.2997,108900.0],["2002-09-11",4.4806,4.5017,4.4175,4.4175,11500.0],["2002-09-12",4.2913,4.4175,4.1861,4.3965,118100.0],["2002-09-13",4.0599,4.1356,3.9968,4.0809,89200.0],["2002-09-16",4.0178,4.0389,3.9337,4.0052,111800.0],["2002-09-17",4.0305,4.0305,3.8706,3.9169,216600.0],["2002-09-18",3.8159,3.858,3.7149,3.8285,41500.0],["2002-09-19",3.6813,3.7444,3.5382,3.6182,37100.0],["2002-09-20",3.7486,3.8285,3.6897,3.778,98700.0],["2002-09-23",3.6266,3.6266,3.4499,3.5088,51500.0],["2002-09-24",3.3237,3.4457,3.3026,3.4415,28900.0],["2002-09-25",3.4372,3.513,3.3741,3.4499,26400.0],["2002-09-26",3.4709,3.6308,3.4709,3.5971,105000.0],["2002-09-27",3.534,3.7191,3.534,3.6686,20400.0],["2002-09-30",3.4204,3.5424,3.4036,3.4751,106700.0],["2002-10-01",3.513,3.6813,3.4078,3.6434,44500.0],["2002-10-02",3.534,3.6771,3.534,3.5635,32200.0],["2002-10-03",3.534,3.5593,3.4288,3.5593,37300.0],["2002-10-04",3.7864,3.8075,3.6055,3.6771,83600.0],["2002-10-07",3.6771,3.778,3.6308,3.6518,26400.0],["2002-10-08",3.6392,3.7444,3.6392,3.7065,28500.0],["2002-10-09",3.7444,3.9547,3.7107,3.9337,75800.0],["2002-10-10",3.7444,3.8159,3.6602,3.8075,54600.0],["2002-10-11",3.9758,4.1735,3.9421,4.102,62900.0],["2002-10-14",3.9337,4.102,3.9337,4.102,30400.0],["2002-10-15",4.1651,4.3123,4.123,4.3123,39000.0],["2002-10-16",4.2324,4.3123,4.1903,4.2072,48700.0],["2002-10-17",4.4175,4.5437,4.4175,4.5227,420000.0],["2002-10-18",4.4175,4.5606,4.4175,4.5353,61200.0],["2002-10-21",4.5185,4.6153,4.4596,4.6153,23700.0],["2002-10-22",4.4385,4.5732,4.4385,4.4848,17600.0],["2002-10-23",4.3965,4.4175,4.245,4.4091,35800.0],["2002-10-24",4.3797,4.4722,4.2913,4.4175,28200.0],["2002-10-25",4.3754,4.5017,4.3754,4.4806,43000.0],["2002-10-28",4.5143,4.5774,4.3544,4.4596,694600.0],["2002-10-29",4.3334,4.4175,4.2324,4.4175,58400.0],["2002-10-30",4.3334,4.5227,4.2619,4.4806,55000.0],["2002-10-31",4.5227,4.6237,4.5017,4.5017,55300.0],["2002-11-01",4.4806,4.5437,4.3754,4.5017,174900.0],["2002-11-04",4.6279,4.7499,4.5942,4.6489,103600.0],["2002-11-05",4.5437,4.7331,4.5269,4.7078,71400.0],["2002-11-06",4.6699,4.6699,4.5059,4.5648,96900.0],["2002-11-07",4.5732,4.6489,4.4133,4.6279,46500.0],["2002-11-08",4.4386,4.5648,4.4049,4.5143,33500.0],["2002-11-11",4.4175,4.5227,4.3965,4.4428,30600.0],["2002-11-12",4.3376,4.468,4.2408,4.447,53700.0],["2002-11-13",4.367,4.4806,4.3334,4.4259,60200.0],["2002-11-14",4.4301,4.468,4.2282,4.4217,28100.0],["2002-11-15",4.3965,4.5227,4.3334,4.4554,25000.0],["2002-11-18",4.5227,4.6153,4.489,4.5774,38400.0],["2002-11-19",4.6026,4.691,4.5732,4.6153,15400.0],["2002-11-20",4.4049,4.5101,4.4049,4.5101,60800.0],["2002-11-21",4.6279,4.7541,4.6237,4.6699,144500.0],["2002-11-22",4.691,4.8214,4.691,4.7877,103400.0],["2002-11-25",4.6489,4.6994,4.5942,4.6489,66700.0],["2002-11-26",4.5227,4.5858,4.4596,4.4596,16600.0],["2002-11-27",4.5059,4.6489,4.4386,4.6153,34800.0],["2002-11-29",4.834,4.956,4.834,4.8719,33100.0],["2002-12-02",4.7835,4.8803,4.7288,4.7962,42100.0],["2002-12-03",4.6489,4.6699,4.5437,4.6363,129700.0],["2002-12-04",4.6237,4.6489,4.5437,4.6447,23200.0],["2002-12-05",4.6026,4.712,4.5437,4.691,37300.0],["2002-12-06",4.4596,4.6153,4.4596,4.5648,31500.0],["2002-12-09",4.4175,4.4932,4.2913,4.3039,80100.0],["2002-12-10",4.2913,4.2913,4.224,4.2913,341700.0],["2002-12-11",4.346,4.4596,4.3208,4.4175,484300.0],["2002-12-12",4.4175,4.489,4.3586,4.4175,49200.0],["2002-12-13",4.2534,4.3208,4.2492,4.3123,110000.0],["2002-12-16",4.2703,4.4175,4.2072,4.2618,169400.0],["2002-12-17",4.2661,4.2997,4.123,4.1398,127400.0],["2002-12-18",4.0809,4.0809,3.9295,3.9295,86800.0],["2002-12-19",4.0052,4.1441,3.8916,3.9421,136700.0],["2002-12-20",3.9505,3.9968,3.8706,3.9085,53500.0],["2002-12-23",3.9758,4.0136,3.8958,3.9842,34800.0],["2002-12-24",4.0263,4.1272,3.9547,4.1062,27700.0],["2002-12-26",3.9968,4.123,3.9758,4.022,26500.0],["2002-12-27",3.9421,3.9926,3.9,3.9337,30600.0],["2002-12-30",3.9716,3.98,3.8327,3.9169,103400.0],["2002-12-31",3.9,3.9968,3.8495,3.9337,27800.0],["2003-01-02",3.8958,4.0094,3.8958,3.9884,79900.0],["2003-01-03",4.0178,4.0431,3.9547,3.9758,149500.0],["2003-01-06",4.001,4.102,3.9758,4.0641,93500.0],["2003-01-07",4.0389,4.0725,3.9127,4.0178,51300.0],["2003-01-08",3.8916,3.9463,3.8285,3.9042,128400.0],["2003-01-09",3.9968,4.0809,3.9842,4.0599,100700.0],["2003-01-10",4.0473,4.203,4.0473,4.0809,48700.0],["2003-01-13",4.0473,4.0599,3.9211,4.001,128000.0],["2003-01-14",3.9589,4.0809,3.9589,4.0305,26500.0],["2003-01-15",3.8916,3.9127,3.8075,3.8411,100300.0],["2003-01-16",3.8075,3.9758,3.8075,3.879,74300.0],["2003-01-17",3.8706,3.9505,3.8495,3.9042,78100.0],["2003-01-21",3.7023,3.8075,3.656,3.7317,358100.0],["2003-01-22",3.7444,3.858,3.7444,3.778,43900.0],["2003-01-23",3.8201,3.8411,3.7191,3.736,27900.0],["2003-01-24",3.7738,3.8075,3.6182,3.7107,47700.0],["2003-01-27",3.6392,3.6686,3.4835,3.5466,39100.0],["2003-01-28",3.7233,3.7864,3.6392,3.7065,75400.0],["2003-01-29",3.6644,3.7444,3.5803,3.7065,34500.0],["2003-01-30",3.7991,3.8411,3.7233,3.7528,32200.0],["2003-01-31",3.7949,3.8916,3.7528,3.7949,43200.0],["2003-02-03",3.858,3.9968,3.8538,3.9085,73900.0],["2003-02-04",3.8411,3.9127,3.7991,3.8369,58900.0],["2003-02-05",3.8033,3.8748,3.7444,3.778,49300.0],["2003-02-06",3.7906,3.8285,3.7402,3.7402,19200.0],["2003-02-07",3.7023,3.7528,3.6224,3.6644,35600.0],["2003-02-10",3.6602,3.6897,3.6308,3.6728,42500.0],["2003-02-11",3.5971,3.5971,3.5088,3.534,58300.0],["2003-02-12",3.4919,3.534,3.4583,3.4583,34900.0],["2003-02-13",3.5088,3.5172,3.3657,3.4078,35600.0],["2003-02-14",3.4457,3.534,3.3868,3.4877,24600.0],["2003-02-18",3.4919,3.5593,3.4709,3.5424,35500.0],["2003-02-19",3.555,3.555,3.3783,3.4919,41100.0],["2003-02-20",3.3573,3.3868,3.269,3.3237,50100.0],["2003-02-21",3.3026,3.3447,3.2521,3.3237,35500.0],["2003-02-24",3.3194,3.3573,3.2605,3.3026,41300.0],["2003-02-25",3.1974,3.2016,3.1133,3.1806,79900.0],["2003-02-26",3.0712,3.1343,3.0292,3.067,79200.0],["2003-02-27",3.0628,3.0838,3.0039,3.0838,93400.0],["2003-02-28",3.1259,3.3026,3.1259,3.2479,67000.0],["2003-03-03",3.4078,3.555,3.4078,3.4751,412000.0],["2003-03-04",3.4499,3.5004,3.3657,3.4078,85900.0],["2003-03-05",3.3952,3.4835,3.3826,3.4246,16900.0],["2003-03-06",3.3952,3.4877,3.3657,3.4036,23500.0],["2003-03-07",3.3447,3.4961,3.3447,3.4919,35100.0],["2003-03-10",3.3573,3.3657,3.3026,3.3405,108700.0],["2003-03-11",3.2016,3.2816,3.1554,3.2101,607800.0],["2003-03-12",3.1204,3.1639,3.0812,3.1639,514200.0],["2003-03-13",3.1987,3.412,3.177,3.3554,317600.0],["2003-03-14",3.3815,3.5382,3.3815,3.5339,660300.0],["2003-03-17",3.4076,3.6427,3.3728,3.6122,234100.0],["2003-03-18",3.5991,3.634,3.5469,3.5948,111500.0],["2003-03-19",3.6383,3.7428,3.5469,3.634,70500.0],["2003-03-20",3.6122,3.6557,3.5904,3.6122,20900.0],["2003-03-21",3.6557,3.7689,3.6557,3.7123,44400.0],["2003-03-24",3.5774,3.5817,3.4816,3.5251,35100.0],["2003-03-25",3.5251,3.6992,3.5251,3.6122,37500.0],["2003-03-26",3.6383,3.6688,3.5469,3.5948,82600.0],["2003-03-27",3.5251,3.6122,3.5034,3.5469,165700.0],["2003-03-28",3.4599,3.5382,3.4599,3.5382,72800.0],["2003-03-31",3.3902,3.3989,3.3293,3.3946,155100.0],["2003-04-01",3.4642,3.4903,3.4163,3.4599,210900.0],["2003-04-02",3.6557,3.6688,3.5687,3.5687,52500.0],["2003-04-03",3.6775,3.7863,3.6775,3.7079,67300.0],["2003-04-04",3.6905,3.6905,3.5991,3.6296,47400.0],["2003-04-07",3.7863,3.8472,3.6949,3.6992,49500.0],["2003-04-08",3.6775,3.7645,3.6252,3.6557,31200.0],["2003-04-09",3.6557,3.7297,3.5687,3.6427,44400.0],["2003-04-10",3.6035,3.6775,3.5861,3.6122,117000.0],["2003-04-11",3.5687,3.5948,3.4816,3.499,115400.0],["2003-04-14",3.5904,3.6514,3.5687,3.634,40900.0],["2003-04-15",3.6862,3.7602,3.6818,3.7602,29700.0],["2003-04-16",3.8298,3.8516,3.7863,3.7906,42700.0],["2003-04-17",3.8167,3.8516,3.7645,3.8385,362400.0],["2003-04-21",3.882,3.882,3.734,3.7732,26600.0],["2003-04-22",3.7863,3.869,3.7732,3.8211,39600.0],["2003-04-23",3.9386,3.9821,3.8733,3.9604,35300.0],["2003-04-24",3.9604,4.0474,3.8733,3.9908,54200.0],["2003-04-25",3.7689,3.9821,3.721,3.7689,63300.0],["2003-04-28",3.8385,3.9342,3.8385,3.9081,51100.0],["2003-04-29",3.8646,3.8733,3.7428,3.7819,84300.0],["2003-04-30",3.7645,3.7645,3.647,3.6949,990300.0],["2003-05-01",3.6557,3.6775,3.5948,3.6122,109500.0],["2003-05-02",3.647,3.647,3.4381,3.5469,728200.0],["2003-05-05",3.5251,3.5904,3.5121,3.5426,59600.0],["2003-05-06",3.6992,3.7645,3.6818,3.6992,421000.0],["2003-05-07",3.808,3.8341,3.7428,3.7863,555400.0],["2003-05-08",3.6122,3.6731,3.5817,3.6427,210100.0],["2003-05-09",3.647,3.7427,3.6122,3.7079,63600.0],["2003-05-12",3.5948,3.5991,3.5295,3.5687,305400.0],["2003-05-13",3.5904,3.6514,3.5556,3.5687,292700.0],["2003-05-14",3.721,3.7297,3.6557,3.7297,102100.0],["2003-05-15",3.7515,3.8124,3.7079,3.734,96300.0],["2003-05-16",3.8472,4.0039,3.8298,3.9212,91100.0],["2003-05-19",3.8211,3.8211,3.7166,3.7776,119300.0],["2003-05-20",3.7776,3.7863,3.7428,3.7428,9400.0],["2003-05-21",3.6992,3.7428,3.6688,3.7123,20600.0],["2003-05-22",3.6992,3.8646,3.6992,3.8385,47800.0],["2003-05-23",3.808,3.9081,3.808,3.8951,44400.0],["2003-05-27",3.8472,3.9168,3.8167,3.9125,56100.0],["2003-05-28",3.9516,4.0561,3.8951,4.0517,316700.0],["2003-05-29",4.0953,4.2041,4.0561,4.178,92800.0],["2003-05-30",4.1344,4.1344,4.0474,4.0735,47100.0],["2003-06-02",4.1518,4.3303,4.1518,4.1562,59700.0],["2003-06-03",4.1344,4.2171,4.1344,4.2171,26500.0],["2003-06-04",4.1867,4.2302,4.1431,4.2302,30200.0],["2003-06-05",4.1867,4.2693,4.1736,4.1997,56500.0],["2003-06-06",4.339,4.4565,4.339,4.4347,38600.0],["2003-06-09",4.2781,4.3172,4.1649,4.265,328200.0],["2003-06-10",4.3172,4.3172,4.2215,4.265,17300.0],["2003-06-11",4.3303,4.4608,4.3303,4.3956,22600.0],["2003-06-12",4.3825,4.4826,4.3738,4.4521,30300.0],["2003-06-13",4.3607,4.3738,4.3129,4.352,9500.0],["2003-06-16",4.3607,4.4217,4.339,4.3825,71400.0],["2003-06-17",4.4173,4.5348,4.4173,4.5305,20600.0],["2003-06-18",4.4739,4.4782,4.3912,4.4391,46500.0],["2003-06-19",4.3259,4.3259,4.2432,4.3129,56800.0],["2003-06-20",4.3042,4.3303,4.2737,4.2955,58900.0],["2003-06-23",4.265,4.265,4.1823,4.2432,58500.0],["2003-06-24",4.1344,4.2041,4.1344,4.1562,24100.0],["2003-06-25",4.1431,4.2868,4.1431,4.2041,67500.0],["2003-06-26",4.1431,4.2432,4.1127,4.2432,19300.0],["2003-06-27",4.178,4.2868,4.1388,4.178,29100.0],["2003-06-30",4.1518,4.1867,4.1083,4.178,27800.0],["2003-07-01",4.0692,4.1257,4.0126,4.1257,39300.0],["2003-07-02",4.1301,4.1475,4.1127,4.1431,9600.0],["2003-07-03",4.117,4.1518,4.1127,4.1431,4800.0],["2003-07-07",4.1083,4.2041,4.1083,4.178,85100.0],["2003-07-08",4.2302,4.2868,4.1388,4.265,61200.0],["2003-07-09",4.2432,4.2781,4.1649,4.2432,72300.0],["2003-07-10",4.1127,4.2215,4.0909,4.1344,57800.0],["2003-07-11",4.1214,4.178,4.0692,4.1301,47500.0],["2003-07-14",4.1388,4.2781,4.1344,4.2215,174400.0],["2003-07-15",4.2171,4.2171,4.1127,4.1693,65000.0],["2003-07-16",4.1867,4.2215,4.1518,4.1605,128800.0],["2003-07-17",4.0909,4.1344,4.0909,4.1083,22400.0],["2003-07-18",4.1562,4.1562,4.0866,4.1562,78400.0],["2003-07-21",4.1344,4.1954,4.104,4.1344,25000.0],["2003-07-22",4.1127,4.1257,4.0387,4.0909,23600.0],["2003-07-23",4.0822,4.1083,4.0387,4.0909,42200.0],["2003-07-24",4.0343,4.1475,4.0343,4.1127,20200.0],["2003-07-25",4.0909,4.1562,4.0692,4.1562,106900.0],["2003-07-28",4.1388,4.2215,4.1344,4.1736,56400.0],["2003-07-29",4.2084,4.2389,4.1649,4.2041,70700.0],["2003-07-30",4.2084,4.2519,4.1954,4.2302,147800.0],["2003-07-31",4.2215,4.2215,4.1693,4.1954,91100.0],["2003-08-01",4.1823,4.1823,4.0909,4.1388,19200.0],["2003-08-04",4.1127,4.1997,4.0692,4.191,30900.0],["2003-08-05",4.1823,4.2824,4.178,4.2258,53900.0],["2003-08-06",4.1753,4.228,4.1357,4.1797,115200.0],["2003-08-07",4.0434,4.083,4.0302,4.083,133700.0],["2003-08-08",4.0874,4.1577,4.0742,4.1313,24200.0],["2003-08-11",4.1225,4.1665,4.1225,4.1665,133400.0],["2003-08-12",4.1533,4.2412,4.1445,4.2412,24800.0],["2003-08-13",4.206,4.2368,4.1753,4.2368,43300.0],["2003-08-14",4.2632,4.3731,4.2412,4.3335,54900.0],["2003-08-15",4.3247,4.3731,4.2983,4.3511,8400.0],["2003-08-18",4.3203,4.3906,4.2896,4.3555,38300.0],["2003-08-19",4.4126,4.4961,4.3511,4.395,135100.0],["2003-08-20",4.3994,4.4917,4.395,4.417,89400.0],["2003-08-21",4.417,4.4258,4.3731,4.4126,39200.0],["2003-08-22",4.4214,4.4478,4.3071,4.417,74200.0],["2003-08-25",4.461,4.461,4.3291,4.3423,48800.0],["2003-08-26",4.3071,4.4829,4.2808,4.3511,119000.0],["2003-08-27",4.3159,4.3906,4.3159,4.3906,13800.0],["2003-08-28",4.3819,4.4082,4.3291,4.395,73300.0],["2003-08-29",4.3379,4.3775,4.3203,4.3731,38300.0],["2003-09-02",4.3731,4.4434,4.3071,4.4126,56300.0],["2003-09-03",4.4126,4.5664,4.4126,4.5357,107100.0],["2003-09-04",4.4917,4.5005,4.4082,4.5005,26300.0],["2003-09-05",4.3819,4.4829,4.3819,4.4302,48500.0],["2003-09-08",4.4434,4.5005,4.395,4.4522,46600.0],["2003-09-09",4.4214,4.439,4.3906,4.4038,82200.0],["2003-09-10",4.3555,4.3555,4.272,4.294,200100.0],["2003-09-11",4.3071,4.3775,4.2939,4.3159,125100.0],["2003-09-12",4.3071,4.3291,4.272,4.3247,124700.0],["2003-09-15",4.3027,4.3423,4.2632,4.2852,103100.0],["2003-09-16",4.2983,4.4873,4.2983,4.3731,168700.0],["2003-09-17",4.4654,4.5005,4.3731,4.5005,111900.0],["2003-09-18",4.4654,4.5181,4.439,4.4741,38300.0],["2003-09-19",4.5093,4.562,4.461,4.5181,32300.0],["2003-09-22",4.5093,4.5269,4.395,4.4654,30800.0],["2003-09-23",4.4698,4.5269,4.4346,4.4698,28900.0],["2003-09-24",4.5005,4.5313,4.4302,4.4302,21200.0],["2003-09-25",4.395,4.395,4.3291,4.3467,243400.0],["2003-09-26",4.2852,4.3511,4.2676,4.2764,19300.0],["2003-09-29",4.3071,4.3423,4.2676,4.3159,13200.0],["2003-09-30",4.3159,4.3159,4.1973,4.206,38700.0],["2003-10-01",4.25,4.3906,4.2456,4.3643,33500.0],["2003-10-02",4.3291,4.3731,4.2983,4.3643,62900.0],["2003-10-03",4.4082,4.417,4.3511,4.3906,46000.0],["2003-10-06",4.3906,4.4434,4.3687,4.3775,105600.0],["2003-10-07",4.3906,4.4346,4.3247,4.3379,104600.0],["2003-10-08",4.4082,4.4566,4.3555,4.4214,13700.0],["2003-10-09",4.4434,4.5489,4.3994,4.4258,49600.0],["2003-10-10",4.5181,4.562,4.5049,4.5137,58600.0],["2003-10-13",4.5137,4.5401,4.4654,4.5401,60500.0],["2003-10-14",4.5049,4.6104,4.5005,4.5972,46400.0],["2003-10-15",4.6148,4.6543,4.6104,4.6148,84700.0],["2003-10-16",4.5928,4.6763,4.5928,4.6499,33800.0],["2003-10-17",4.6456,4.6807,4.6148,4.6456,41500.0],["2003-10-20",4.6148,4.6543,4.562,4.6456,47400.0],["2003-10-21",4.628,4.7159,4.5928,4.6587,46900.0],["2003-10-22",4.6499,4.6807,4.5972,4.606,39400.0],["2003-10-23",4.5401,4.5401,4.439,4.4961,53800.0],["2003-10-24",4.4698,4.4961,4.4478,4.4961,402900.0],["2003-10-27",4.5269,4.584,4.4741,4.5005,71300.0],["2003-10-28",4.4917,4.628,4.4917,4.606,65800.0],["2003-10-29",4.5708,4.6148,4.5269,4.584,27600.0],["2003-10-30",4.6543,4.7027,4.6236,4.6763,44600.0],["2003-10-31",4.5664,4.6499,4.5489,4.6148,31800.0],["2003-11-03",4.6587,4.7115,4.6192,4.7115,47800.0],["2003-11-04",4.7466,4.7994,4.7247,4.751,130900.0],["2003-11-05",4.7071,4.751,4.6807,4.7247,40100.0],["2003-11-06",4.795,4.9049,4.795,4.8961,69000.0],["2003-11-07",4.94,5.0103,4.94,4.9796,86300.0],["2003-11-10",4.9444,4.9444,4.8653,4.8785,119000.0],["2003-11-11",4.8038,4.8609,4.7906,4.8214,27400.0],["2003-11-12",4.8697,4.9664,4.8697,4.9444,19000.0],["2003-11-13",5.0147,5.0279,4.9005,5.0016,174700.0],["2003-11-14",5.0367,5.0807,4.9664,4.9752,89400.0],["2003-11-17",4.9972,5.0323,4.9444,5.0147,37000.0],["2003-11-18",5.0367,5.0543,4.9752,4.9928,33200.0],["2003-11-19",4.9972,5.0499,4.9664,5.0279,31700.0],["2003-11-20",4.984,5.0147,4.9444,5.0103,45700.0],["2003-11-21",4.9664,5.0323,4.9532,4.9972,17000.0],["2003-11-24",5.0191,5.1114,5.0147,5.0719,55500.0],["2003-11-25",5.1158,5.173,5.0675,5.107,64600.0],["2003-11-26",5.1861,5.2169,5.1114,5.1422,17600.0],["2003-11-28",5.0059,5.0059,4.9224,4.9796,50000.0],["2003-12-01",5.0367,5.1246,5.0103,5.0938,292000.0],["2003-12-02",5.0016,5.0499,4.962,5.0016,66600.0],["2003-12-03",5.0016,5.0807,4.9972,4.9972,41200.0],["2003-12-04",5.0016,5.0103,4.9268,4.962,42100.0],["2003-12-05",4.8785,4.9664,4.8697,4.9005,34300.0],["2003-12-08",4.8345,4.962,4.8345,4.9488,83500.0],["2003-12-09",4.9444,4.9532,4.8697,4.8741,44900.0],["2003-12-10",4.8521,4.8741,4.8258,4.8389,29600.0],["2003-12-11",4.8345,4.9224,4.8038,4.8873,97500.0],["2003-12-12",4.9137,4.9444,4.8389,4.8785,37600.0],["2003-12-15",4.9224,4.9268,4.8609,4.9093,37400.0],["2003-12-16",4.7466,4.8345,4.7203,4.7862,155500.0],["2003-12-17",4.7335,4.7818,4.7159,4.7642,117000.0],["2003-12-18",4.7686,4.8345,4.7686,4.8301,130000.0],["2003-12-19",4.7554,4.7598,4.6587,4.7466,100100.0],["2003-12-22",4.6807,4.7598,4.6587,4.7466,103200.0],["2003-12-23",4.8214,4.8785,4.7994,4.8609,88700.0],["2003-12-24",4.8961,4.8961,4.817,4.8433,99600.0],["2003-12-26",4.8345,4.8917,4.8126,4.8609,28400.0],["2003-12-29",4.8697,4.8961,4.817,4.8697,116400.0],["2003-12-30",4.8609,4.9532,4.8521,4.9224,75300.0],["2003-12-31",4.9664,4.9664,4.8961,4.9268,71500.0],["2004-01-02",4.9093,5.0059,4.9093,4.9488,120700.0],["2004-01-05",5.0323,5.0807,5.0103,5.0455,86600.0],["2004-01-06",5.0103,5.1202,5.0103,5.0631,92700.0],["2004-01-07",5.0191,5.1202,4.9884,5.0499,154800.0],["2004-01-08",5.1378,5.1686,5.0807,5.1334,66100.0],["2004-01-09",5.1334,5.1817,5.1026,5.1202,151800.0],["2004-01-12",5.0982,5.1905,5.0851,5.1554,107100.0],["2004-01-13",5.2257,5.2477,5.1642,5.173,100800.0],["2004-01-14",5.2169,5.3092,5.2125,5.2609,139200.0],["2004-01-15",5.2433,5.3004,5.2213,5.3004,180500.0],["2004-01-16",5.2389,5.274,5.1905,5.2345,76100.0],["2004-01-20",5.1861,5.2345,5.1554,5.2081,120000.0],["2004-01-21",5.2081,5.2565,5.173,5.2301,168300.0],["2004-01-22",5.0982,5.107,4.9224,5.0499,182700.0],["2004-01-23",4.9664,4.9796,4.9093,4.94,138000.0],["2004-01-26",4.9532,5.0191,4.9312,5.0103,162200.0],["2004-01-27",5.0103,5.0279,4.9356,4.984,131700.0],["2004-01-28",4.9884,5.0059,4.9093,4.9224,152900.0],["2004-01-29",4.94,4.9708,4.9005,4.9532,164800.0],["2004-01-30",4.9884,5.0279,4.9664,5.0016,50400.0],["2004-02-02",4.9532,4.9752,4.8785,4.9532,153400.0],["2004-02-03",4.9224,4.962,4.8873,4.9312,102000.0],["2004-02-04",4.9224,4.9664,4.8873,4.9093,115400.0],["2004-02-05",4.918,4.9356,4.8389,4.8961,77700.0],["2004-02-06",4.9136,4.9532,4.8917,4.9356,38500.0],["2004-02-09",5.0411,5.0719,4.984,5.0279,61700.0],["2004-02-10",4.984,4.984,4.918,4.9708,115200.0],["2004-02-11",4.9444,5.0059,4.8609,4.9928,138300.0],["2004-02-12",4.9312,4.94,4.8785,4.9224,96800.0],["2004-02-13",4.918,4.9488,4.8565,4.8961,39900.0],["2004-02-17",5.1202,5.1598,5.0675,5.1378,150000.0],["2004-02-18",5.1114,5.129,5.0103,5.0367,77400.0],["2004-02-19",5.2125,5.3532,5.2125,5.2653,115000.0],["2004-02-20",5.274,5.274,5.1158,5.1334,57800.0],["2004-02-23",5.2169,5.2257,5.0103,5.0323,98800.0],["2004-02-24",5.0455,5.0851,4.9488,4.9972,98400.0],["2004-02-25",5.1026,5.1554,5.0763,5.1246,89100.0],["2004-02-26",5.1378,5.1817,5.0411,5.1334,86800.0],["2004-02-27",5.1817,5.1993,5.107,5.1993,107600.0],["2004-03-01",5.0631,5.1993,5.0587,5.1466,174800.0],["2004-03-02",5.0455,5.0719,4.9752,5.0235,99800.0],["2004-03-03",5.0103,5.0675,4.9796,5.0587,54800.0],["2004-03-04",5.0675,5.0719,5.0059,5.0675,67700.0],["2004-03-05",5.0587,5.0895,4.9972,5.0455,42200.0],["2004-03-08",5.0455,5.0455,4.9532,4.984,77000.0],["2004-03-09",4.9884,5.0191,4.9312,4.9532,120700.0],["2004-03-10",4.8477,4.8785,4.7774,4.8214,115600.0],["2004-03-11",4.7774,4.8829,4.7774,4.8126,135000.0],["2004-03-12",4.8345,4.8609,4.7686,4.8609,43500.0],["2004-03-15",4.8345,4.8345,4.7247,4.7247,56900.0],["2004-03-16",4.9005,4.984,4.8345,4.8785,56500.0],["2004-03-17",4.8521,4.8653,4.8301,4.8565,58200.0],["2004-03-18",4.9356,4.9356,4.817,4.8961,29600.0],["2004-03-19",4.8961,4.9268,4.8433,4.8917,208900.0],["2004-03-22",4.8741,4.9137,4.8477,4.8697,32200.0],["2004-03-23",4.8961,4.9356,4.8345,4.8653,44300.0],["2004-03-24",4.8785,4.9136,4.8389,4.8741,40600.0],["2004-03-25",4.918,4.9796,4.9049,4.9664,30300.0],["2004-03-26",5.0103,5.0191,4.9664,4.984,58100.0],["2004-03-29",5.0411,5.1114,5.0411,5.0938,41400.0],["2004-03-30",5.0499,5.1202,5.0499,5.1202,44700.0],["2004-03-31",5.0719,5.107,5.0323,5.0543,122200.0],["2004-04-01",5.1422,5.2081,5.1422,5.1993,98200.0],["2004-04-02",5.2477,5.296,5.2081,5.296,105100.0],["2004-04-05",5.1774,5.2301,5.1202,5.2037,67300.0],["2004-04-06",5.1598,5.2345,5.1466,5.1993,113100.0],["2004-04-07",5.1598,5.2916,5.1334,5.1642,270500.0],["2004-04-08",5.2146,5.2506,5.1516,5.2416,135700.0],["2004-04-12",5.1966,5.318,5.1741,5.2191,86300.0],["2004-04-13",5.1426,5.1651,5.0976,5.1426,76300.0],["2004-04-14",5.0616,5.1651,5.0616,5.1381,66200.0],["2004-04-15",5.2011,5.291,5.1606,5.2685,125700.0],["2004-04-16",5.309,5.417,5.309,5.3585,92600.0],["2004-04-19",5.3405,5.39,5.3315,5.363,31200.0],["2004-04-20",5.3315,5.3585,5.2775,5.2775,98500.0],["2004-04-21",5.264,5.318,5.2595,5.2775,51300.0],["2004-04-22",5.2416,5.318,5.2281,5.3135,43700.0],["2004-04-23",5.354,5.426,5.354,5.408,46300.0],["2004-04-26",5.5025,5.534,5.471,5.4845,107900.0],["2004-04-27",5.489,5.525,5.4665,5.471,55200.0],["2004-04-28",5.399,5.399,5.3045,5.3675,28100.0],["2004-04-29",5.3405,5.435,5.3315,5.372,83500.0],["2004-04-30",5.327,5.354,5.3045,5.3495,45400.0],["2004-05-03",5.3045,5.381,5.3045,5.3765,47200.0],["2004-05-04",5.4305,5.4845,5.4305,5.4575,84200.0],["2004-05-05",5.48,5.534,5.444,5.5025,48100.0],["2004-05-06",5.498,5.552,5.435,5.4845,26600.0],["2004-05-07",5.453,5.453,5.345,5.3675,33800.0],["2004-05-10",5.2595,5.2775,5.1696,5.264,50600.0],["2004-05-11",5.2281,5.3045,5.2281,5.2595,61700.0],["2004-05-12",5.2191,5.2326,5.1291,5.2326,134200.0],["2004-05-13",5.1921,5.2416,5.1921,5.2416,28700.0],["2004-05-14",5.2236,5.2775,5.1921,5.2685,27800.0],["2004-05-17",5.2011,5.2686,5.2011,5.2281,52200.0],["2004-05-18",5.2641,5.318,5.2641,5.3045,29100.0],["2004-05-19",5.399,5.444,5.3315,5.354,50600.0],["2004-05-20",5.3765,5.408,5.2865,5.3765,97600.0],["2004-05-21",5.4215,5.4665,5.3585,5.4035,24800.0],["2004-05-24",5.4395,5.4485,5.354,5.4215,21100.0],["2004-05-25",5.399,5.471,5.3675,5.462,22100.0],["2004-05-26",5.4665,5.4935,5.3855,5.489,38100.0],["2004-05-27",5.543,5.6285,5.543,5.6285,56200.0],["2004-05-28",5.624,5.624,5.525,5.552,43600.0],["2004-06-01",5.498,5.543,5.462,5.534,61000.0],["2004-06-02",5.579,5.588,5.462,5.516,77400.0],["2004-06-03",5.4935,5.5745,5.4935,5.57,46600.0],["2004-06-04",5.624,5.6915,5.6195,5.6555,51000.0],["2004-06-07",5.6555,5.7185,5.6375,5.705,47900.0],["2004-06-08",5.696,5.759,5.678,5.696,61900.0],["2004-06-09",5.6465,5.6465,5.543,5.588,53000.0],["2004-06-10",5.5385,5.624,5.5385,5.597,106100.0],["2004-06-14",5.4575,5.516,5.417,5.444,188500.0],["2004-06-15",5.462,5.4665,5.4125,5.417,176200.0],["2004-06-16",5.498,5.5115,5.4215,5.4395,82300.0],["2004-06-17",5.498,5.552,5.4665,5.507,232200.0],["2004-06-18",5.489,5.543,5.471,5.498,97400.0],["2004-06-21",5.453,5.471,5.4125,5.4125,96200.0],["2004-06-22",5.4215,5.453,5.39,5.453,84500.0],["2004-06-23",5.417,5.4755,5.3945,5.4755,89200.0],["2004-06-24",5.4755,5.525,5.4395,5.4575,60600.0],["2004-06-25",5.4935,5.5475,5.4665,5.4665,72300.0],["2004-06-28",5.5835,5.6105,5.5475,5.552,45600.0],["2004-06-29",5.5475,5.606,5.525,5.57,41300.0],["2004-06-30",5.516,5.615,5.516,5.615,83300.0],["2004-07-01",5.507,5.507,5.4305,5.498,82300.0],["2004-07-02",5.453,5.624,5.444,5.48,46400.0],["2004-07-06",5.426,5.4575,5.3855,5.4125,13500.0],["2004-07-07",5.426,5.4665,5.4215,5.444,26600.0],["2004-07-08",5.309,5.4125,5.3,5.372,37200.0],["2004-07-09",5.2865,5.354,5.2461,5.336,71300.0],["2004-07-12",5.354,5.3855,5.318,5.3405,25200.0],["2004-07-13",5.3315,5.4305,5.3135,5.417,34000.0],["2004-07-14",5.3225,5.4215,5.291,5.318,48900.0],["2004-07-15",5.2416,5.309,5.2326,5.2595,37000.0],["2004-07-16",5.345,5.3585,5.2775,5.3135,20700.0],["2004-07-19",5.3225,5.3675,5.3,5.354,33800.0],["2004-07-20",5.318,5.3945,5.2955,5.372,53300.0],["2004-07-21",5.3765,5.399,5.291,5.291,21000.0],["2004-07-22",5.2011,5.264,5.2011,5.264,14100.0],["2004-07-23",5.2191,5.2416,5.1381,5.1876,95500.0],["2004-07-26",5.1426,5.2056,5.1381,5.1606,48000.0],["2004-07-27",5.1606,5.1741,5.0841,5.1606,83900.0],["2004-07-28",5.1561,5.1741,5.0436,5.1201,33900.0],["2004-07-29",5.1021,5.2191,5.0931,5.1786,37000.0],["2004-07-30",5.1111,5.1516,5.0706,5.1291,18900.0],["2004-08-02",5.1156,5.1381,5.0751,5.1066,53400.0],["2004-08-03",5.0436,5.0976,5.0436,5.0706,28700.0],["2004-08-04",4.8681,5.0211,4.8681,4.9986,94400.0],["2004-08-05",4.9581,4.9806,4.8861,4.9176,68700.0],["2004-08-06",4.8816,4.9311,4.8501,4.8546,33300.0],["2004-08-09",4.8186,4.8501,4.7961,4.8231,17800.0],["2004-08-10",4.8996,4.9446,4.8591,4.9176,56200.0],["2004-08-11",4.9041,4.9131,4.8321,4.8951,52900.0],["2004-08-12",4.8681,4.8771,4.8141,4.8366,36400.0],["2004-08-13",4.9401,4.9851,4.9356,4.9536,52400.0],["2004-08-16",4.9941,5.0706,4.9851,5.0301,35300.0],["2004-08-17",5.1291,5.1516,5.0436,5.0931,58200.0],["2004-08-18",4.9671,5.1066,4.9671,5.0751,90000.0],["2004-08-19",5.0526,5.1246,4.9941,5.0346,216500.0],["2004-08-20",5.0166,5.1111,5.0166,5.1021,60600.0],["2004-08-23",5.0841,5.1156,5.0436,5.0616,61700.0],["2004-08-24",5.1066,5.1291,5.0301,5.0526,45200.0],["2004-08-25",5.0064,5.1299,5.0064,5.1161,40400.0],["2004-08-26",5.0979,5.1527,5.0979,5.1481,57200.0],["2004-08-27",5.1481,5.2304,5.1344,5.1984,254000.0],["2004-08-30",5.2304,5.2624,5.1573,5.1801,53900.0],["2004-08-31",5.1436,5.1847,5.107,5.1527,21800.0],["2004-09-01",5.1161,5.1756,5.1161,5.139,22700.0],["2004-09-02",5.1116,5.1756,4.9836,5.1756,58200.0],["2004-09-03",5.1299,5.1436,5.0887,5.1299,40100.0],["2004-09-07",5.1024,5.1756,5.1024,5.1756,47400.0],["2004-09-08",5.1161,5.1939,5.1024,5.1756,38100.0],["2004-09-09",5.1436,5.1619,5.0979,5.139,62500.0],["2004-09-10",5.1253,5.1893,5.107,5.1664,35600.0],["2004-09-13",5.2579,5.2899,5.2304,5.2716,84900.0],["2004-09-14",5.235,5.2579,5.1984,5.2579,28100.0],["2004-09-15",5.203,5.2396,5.1893,5.2213,43400.0],["2004-09-16",5.1984,5.2213,5.1664,5.2167,106500.0],["2004-09-17",5.2122,5.2487,5.203,5.2213,22700.0],["2004-09-20",5.1253,5.171,5.107,5.1573,73000.0],["2004-09-21",5.1527,5.2304,5.1527,5.2259,39400.0],["2004-09-22",5.1573,5.1573,5.107,5.107,62500.0],["2004-09-23",5.0933,5.1207,5.0018,5.0293,37700.0],["2004-09-24",5.0567,5.075,5.0247,5.0613,34900.0],["2004-09-27",4.9835,4.9881,4.9561,4.9744,42800.0],["2004-09-28",4.9836,4.9836,4.915,4.9653,51800.0],["2004-09-29",4.9698,4.9698,4.9195,4.9561,27700.0],["2004-09-30",4.947,4.979,4.9378,4.9515,50000.0],["2004-10-01",4.9653,5.1161,4.9607,5.1161,85900.0],["2004-10-04",5.1116,5.1253,5.0476,5.0933,34500.0],["2004-10-05",5.107,5.1664,5.1024,5.139,68400.0],["2004-10-06",5.1116,5.139,5.0933,5.1299,45200.0],["2004-10-07",5.1527,5.1801,5.1481,5.1527,26100.0],["2004-10-08",5.1801,5.2579,5.1573,5.2122,126100.0],["2004-10-11",5.1893,5.1984,5.1573,5.1664,20000.0],["2004-10-12",5.0704,5.0933,5.0293,5.0933,28300.0],["2004-10-13",5.075,5.0887,5.0293,5.0521,49500.0],["2004-10-14",5.0156,5.075,5.0064,5.0384,74700.0],["2004-10-15",5.0156,5.0841,5.0156,5.0521,40300.0],["2004-10-18",5.011,5.043,4.9744,5.043,41700.0],["2004-10-19",5.0887,5.1207,5.0521,5.0658,39500.0],["2004-10-20",5.0567,5.0841,5.0384,5.075,63800.0],["2004-10-21",5.1024,5.1253,5.075,5.1161,51100.0],["2004-10-22",5.1024,5.1024,5.0201,5.0521,105000.0],["2004-10-25",4.979,5.4819,4.979,5.0156,141600.0],["2004-10-26",5.0338,5.0979,4.9881,5.0658,71200.0],["2004-10-27",5.0293,5.0521,4.9698,5.0476,57400.0],["2004-10-28",5.0704,5.1207,5.0658,5.1207,78500.0],["2004-10-29",5.0658,5.1024,5.0247,5.0476,23000.0],["2004-11-01",5.0521,5.1436,5.0293,5.0933,71700.0],["2004-11-02",5.2076,5.2396,5.171,5.1756,75100.0],["2004-11-03",5.2213,5.2579,5.1756,5.2396,68200.0],["2004-11-04",5.1436,5.2807,5.1436,5.2762,60400.0],["2004-11-05",5.2624,5.2899,5.203,5.2762,57300.0],["2004-11-08",5.2304,5.2442,5.1939,5.2122,43600.0],["2004-11-09",5.1893,5.235,5.1619,5.1893,24400.0],["2004-11-10",5.1939,5.2442,5.1619,5.1801,29400.0],["2004-11-11",5.267,5.3356,5.2396,5.2762,168500.0],["2004-11-12",5.3996,5.4819,5.3996,5.4682,94000.0],["2004-11-15",5.4225,5.4408,5.3813,5.4179,57500.0],["2004-11-16",5.4316,5.459,5.4179,5.4362,56400.0],["2004-11-17",5.4316,5.4728,5.3996,5.4408,60100.0],["2004-11-18",5.491,5.491,5.4133,5.4453,62300.0],["2004-11-19",5.4865,5.4956,5.4042,5.4453,52100.0],["2004-11-22",5.3402,5.4225,5.3356,5.4225,22100.0],["2004-11-23",5.3905,5.4408,5.3676,5.3996,101900.0],["2004-11-24",5.3813,5.4682,5.3539,5.427,27800.0],["2004-11-26",5.4408,5.4773,5.4362,5.4408,33000.0],["2004-11-29",5.427,5.4545,5.3813,5.4499,33300.0],["2004-11-30",5.4179,5.4545,5.395,5.3996,28200.0],["2004-12-01",5.4453,5.5093,5.4453,5.5093,103500.0],["2004-12-02",5.4819,5.5322,5.4499,5.5322,300200.0],["2004-12-03",5.4865,5.5642,5.4362,5.5185,226100.0],["2004-12-06",5.4408,5.5276,5.4133,5.5093,430100.0],["2004-12-07",5.4773,5.5276,5.4545,5.4865,309800.0],["2004-12-08",5.4179,5.4728,5.3905,5.4408,214600.0],["2004-12-09",5.3722,5.4225,5.2716,5.4088,157800.0],["2004-12-10",5.3493,5.3813,5.299,5.363,110300.0],["2004-12-13",5.4088,5.4956,5.4088,5.491,59700.0],["2004-12-14",5.4956,5.5322,5.4682,5.5322,55600.0],["2004-12-15",5.5002,5.5048,5.4499,5.4956,120700.0],["2004-12-16",5.4682,5.4773,5.4362,5.459,233900.0],["2004-12-17",5.459,5.4636,5.427,5.4545,62500.0],["2004-12-20",5.4956,5.5231,5.4545,5.4682,106200.0],["2004-12-21",5.459,5.5002,5.4408,5.4773,149900.0],["2004-12-22",5.4408,5.4773,5.4408,5.4682,26200.0],["2004-12-23",5.5093,5.5688,5.5093,5.5276,40000.0],["2004-12-27",5.5139,5.6374,5.5093,5.5962,27500.0],["2004-12-28",5.5551,5.7151,5.5551,5.6008,36100.0],["2004-12-29",5.5231,5.5688,5.5093,5.5596,52000.0],["2004-12-30",5.5733,5.6465,5.5733,5.6008,28900.0],["2004-12-31",5.4636,5.6145,5.4636,5.5596,128900.0],["2005-01-03",5.5596,5.6008,5.491,5.5002,41200.0],["2005-01-04",5.4956,5.5139,5.4408,5.4636,61400.0],["2005-01-05",5.3859,5.4956,5.3859,5.4636,89800.0],["2005-01-06",5.4179,5.459,5.3767,5.4453,141800.0],["2005-01-07",5.5185,5.5231,5.4316,5.4545,50200.0],["2005-01-10",5.4728,5.5139,5.4636,5.4865,40000.0],["2005-01-11",5.459,5.4819,5.395,5.4453,63000.0],["2005-01-12",5.4453,5.4682,5.4042,5.4682,100100.0],["2005-01-13",5.459,5.5231,5.4179,5.4636,123700.0],["2005-01-14",5.4453,5.4956,5.4225,5.4865,19100.0],["2005-01-18",5.3905,5.5322,5.3905,5.5048,58000.0],["2005-01-19",5.395,5.4408,5.3402,5.3539,102800.0],["2005-01-20",5.2442,5.3219,5.2259,5.2579,171200.0],["2005-01-21",5.2442,5.2807,5.235,5.2716,144200.0],["2005-01-24",5.2624,5.3036,5.2487,5.267,121100.0],["2005-01-25",5.2944,5.3493,5.2624,5.2899,87600.0],["2005-01-26",5.3813,5.4133,5.3127,5.3905,119700.0],["2005-01-27",5.3676,5.3996,5.3447,5.3996,61500.0],["2005-01-28",5.4225,5.427,5.3402,5.4042,82400.0],["2005-01-31",5.3722,5.3905,5.3493,5.3676,31100.0],["2005-02-01",5.3813,5.4728,5.3813,5.4408,58100.0],["2005-02-02",5.4453,5.4956,5.4408,5.4865,210000.0],["2005-02-03",5.4225,5.4636,5.395,5.4636,340700.0],["2005-02-04",5.4408,5.4865,5.427,5.4865,88800.0],["2005-02-07",5.5048,5.5322,5.4773,5.5002,35300.0],["2005-02-08",5.459,5.491,5.4316,5.4636,60500.0],["2005-02-09",5.4819,5.5139,5.4545,5.4865,33000.0],["2005-02-10",5.5185,5.5642,5.5002,5.5322,33500.0],["2005-02-11",5.5002,5.5642,5.491,5.5459,64300.0],["2005-02-14",5.5688,5.6465,5.5688,5.6465,62800.0],["2005-02-15",5.6648,5.7745,5.6648,5.7699,77500.0],["2005-02-16",5.6648,5.6739,5.6053,5.6465,53000.0],["2005-02-17",5.7745,5.8157,5.7425,5.7654,41300.0],["2005-02-18",5.7882,5.7882,5.7608,5.7699,51600.0],["2005-02-22",5.7014,5.7791,5.6831,5.7014,30900.0],["2005-02-23",5.6968,5.7517,5.6876,5.7242,45200.0],["2005-02-24",5.6922,5.7151,5.6465,5.7059,46700.0],["2005-02-25",5.7151,5.7974,5.7151,5.7928,32300.0],["2005-02-28",5.6831,5.6831,5.6008,5.6556,47200.0],["2005-03-01",5.6465,5.7242,5.6419,5.6922,20900.0],["2005-03-02",5.5551,5.6419,5.5505,5.6054,129100.0],["2005-03-03",5.5093,5.6236,5.5002,5.5642,167300.0],["2005-03-04",5.5871,5.6602,5.5048,5.6419,148400.0],["2005-03-07",5.6374,5.6602,5.6008,5.6465,144300.0],["2005-03-08",5.6511,5.7608,5.6236,5.6648,207900.0],["2005-03-09",5.5871,5.6465,5.4865,5.5642,76500.0],["2005-03-10",5.5596,5.6099,5.5368,5.5733,86900.0],["2005-03-11",5.5779,5.5871,5.5322,5.5322,35900.0],["2005-03-14",5.5368,5.5825,5.5276,5.5825,37200.0],["2005-03-15",5.6328,5.6556,5.5871,5.5916,75100.0],["2005-03-16",5.6008,5.6694,5.5642,5.5962,91600.0],["2005-03-17",5.6054,5.6465,5.5871,5.6191,37800.0],["2005-03-18",5.6145,5.6236,5.5871,5.6191,18400.0],["2005-03-21",5.6008,5.6008,5.5413,5.5733,51600.0],["2005-03-22",5.5276,5.5322,5.4362,5.4545,66300.0],["2005-03-23",5.4225,5.5185,5.4225,5.4636,52300.0],["2005-03-24",5.5596,5.5871,5.5368,5.5688,37700.0],["2005-03-28",5.5231,5.5962,5.5048,5.5825,47600.0],["2005-03-29",5.5048,5.5688,5.5002,5.5413,111800.0],["2005-03-30",5.6008,5.6465,5.5551,5.6236,72700.0],["2005-03-31",5.6648,5.6648,5.5505,5.6054,34400.0],["2005-04-01",5.6328,5.6648,5.5825,5.6145,53900.0],["2005-04-04",5.5733,5.6008,5.5368,5.6008,47500.0],["2005-04-05",5.6511,5.7151,5.6511,5.7151,91900.0],["2005-04-06",5.6219,5.664,5.6031,5.6359,116000.0],["2005-04-07",5.5328,5.5844,5.5328,5.575,70500.0],["2005-04-08",5.5656,5.6219,5.5516,5.5703,50200.0],["2005-04-11",5.6828,5.6874,5.6218,5.65,28500.0],["2005-04-12",5.6125,5.6921,5.5984,5.6874,58900.0],["2005-04-13",5.7155,5.7624,5.7015,5.7343,146500.0],["2005-04-14",5.6874,5.6921,5.6312,5.6921,144000.0],["2005-04-15",5.6453,5.664,5.5844,5.6031,66100.0],["2005-04-18",5.6078,5.7109,5.6078,5.6546,36500.0],["2005-04-19",5.7577,5.7905,5.7155,5.7905,154700.0],["2005-04-20",5.6874,5.7671,5.6828,5.6828,211500.0],["2005-04-21",5.7296,5.7905,5.7249,5.7905,63600.0],["2005-04-22",5.7905,5.8139,5.7483,5.7905,114600.0],["2005-04-25",5.7155,5.7905,5.7155,5.7483,40100.0],["2005-04-26",5.7296,5.8186,5.7202,5.7343,134900.0],["2005-04-27",5.6734,5.7296,5.6265,5.7296,65300.0],["2005-04-28",5.7155,5.7155,5.6453,5.6687,24900.0],["2005-04-29",5.7155,5.7765,5.6781,5.739,51700.0],["2005-05-02",5.7624,5.8233,5.7155,5.7483,38900.0],["2005-05-03",5.7109,5.7109,5.6687,5.6874,30500.0],["2005-05-04",5.6781,5.8467,5.6781,5.8233,379700.0],["2005-05-05",5.7577,5.9966,5.7483,5.8046,83700.0],["2005-05-06",5.8046,5.8795,5.8046,5.8608,31800.0],["2005-05-09",5.7437,5.8327,5.7249,5.828,95500.0],["2005-05-10",5.7062,5.7765,5.7062,5.739,102800.0],["2005-05-11",5.7155,5.753,5.6828,5.739,57100.0],["2005-05-12",5.7155,5.7999,5.7155,5.7296,50400.0],["2005-05-13",5.6828,5.7952,5.6593,5.7437,326700.0],["2005-05-16",5.6359,5.6781,5.6125,5.6781,190200.0],["2005-05-17",5.6453,5.7015,5.6219,5.7015,197400.0],["2005-05-18",5.6921,5.753,5.6734,5.753,308300.0],["2005-05-19",5.753,5.8467,5.753,5.8139,80500.0],["2005-05-20",5.7999,5.7999,5.6874,5.7577,305300.0],["2005-05-23",5.7109,5.753,5.7109,5.753,331400.0],["2005-05-24",5.6687,5.7015,5.664,5.6921,375200.0],["2005-05-25",5.7155,5.7155,5.6687,5.6828,149300.0],["2005-05-26",5.7437,5.7483,5.6921,5.739,35300.0],["2005-05-27",5.6874,5.7296,5.664,5.7202,31100.0],["2005-05-31",5.7015,5.7109,5.6593,5.6687,64900.0],["2005-06-01",5.6874,5.7296,5.664,5.7249,197000.0],["2005-06-02",5.6781,5.739,5.6734,5.7296,194200.0],["2005-06-03",5.6874,5.7343,5.6828,5.6968,47400.0],["2005-06-06",5.6874,5.7062,5.6593,5.6828,55800.0],["2005-06-07",5.7296,5.7765,5.7296,5.739,53200.0],["2005-06-08",5.8233,5.842,5.7155,5.7155,37200.0],["2005-06-09",5.6828,5.7343,5.664,5.6921,83100.0],["2005-06-10",5.739,5.739,5.664,5.6921,186900.0],["2005-06-13",5.65,5.7062,5.6406,5.6781,87200.0],["2005-06-14",5.6453,5.7015,5.6359,5.6874,55600.0],["2005-06-15",5.6828,5.7343,5.6828,5.7343,58500.0],["2005-06-16",5.7249,5.7483,5.7015,5.7109,68900.0],["2005-06-17",5.7671,5.7718,5.7343,5.7577,55700.0],["2005-06-20",5.6968,5.7109,5.6312,5.6968,199400.0],["2005-06-21",5.6828,5.7062,5.6593,5.7062,55100.0],["2005-06-22",5.7343,5.7483,5.7062,5.7343,28500.0],["2005-06-23",5.6874,5.7296,5.6312,5.6312,61200.0],["2005-06-24",5.6219,5.6593,5.6078,5.6078,34200.0],["2005-06-27",5.5937,5.6078,5.5516,5.5937,47700.0],["2005-06-28",5.5891,5.6219,5.5609,5.5797,58400.0],["2005-06-29",5.5844,5.5984,5.5469,5.5797,30100.0],["2005-06-30",5.5797,5.6125,5.5422,5.5656,44600.0],["2005-07-01",5.5516,5.5563,5.5188,5.5375,15900.0],["2005-07-05",5.4766,5.5047,5.4532,5.4907,63400.0],["2005-07-06",5.5,5.5656,5.5,5.5188,34400.0],["2005-07-07",5.411,5.5282,5.3876,5.4813,143900.0],["2005-07-08",5.4579,5.5703,5.4532,5.5141,29800.0],["2005-07-11",5.5141,5.575,5.486,5.5609,23200.0],["2005-07-12",5.575,5.6078,5.5469,5.5937,34700.0],["2005-07-13",5.5469,5.5609,5.5,5.5282,48400.0],["2005-07-14",5.5469,5.5937,5.5094,5.5375,148900.0],["2005-07-15",5.4954,5.575,5.486,5.5422,178400.0],["2005-07-18",5.4954,5.5516,5.4907,5.5141,139500.0],["2005-07-19",5.411,5.5047,5.3923,5.4672,85600.0],["2005-07-20",5.4345,5.5282,5.3923,5.4907,61300.0],["2005-07-21",5.4766,5.5328,5.4485,5.4954,94300.0],["2005-07-22",5.4813,5.6125,5.4719,5.5844,73300.0],["2005-07-25",5.5797,5.6265,5.5797,5.6031,42100.0],["2005-07-26",5.5609,5.6031,5.5422,5.5891,116500.0],["2005-07-27",5.5937,5.6687,5.5609,5.6406,237300.0],["2005-07-28",5.5937,5.6874,5.5937,5.6546,240300.0],["2005-07-29",5.6781,5.7155,5.6125,5.65,64100.0],["2005-08-01",5.6593,5.7062,5.6593,5.6687,45600.0],["2005-08-02",5.6734,5.7296,5.6734,5.7109,109000.0],["2005-08-03",5.7249,5.7483,5.7109,5.7155,128700.0],["2005-08-04",5.7296,5.753,5.6921,5.6921,73600.0],["2005-08-05",5.7671,5.7718,5.739,5.7577,66900.0],["2005-08-08",5.7952,5.8092,5.739,5.739,56100.0],["2005-08-09",5.7437,5.7765,5.7343,5.7765,38900.0],["2005-08-10",5.8186,5.9029,5.7952,5.8092,51900.0],["2005-08-11",5.7905,5.8327,5.7718,5.8186,34200.0],["2005-08-12",5.8186,5.8983,5.8186,5.8701,379700.0],["2005-08-15",5.7905,5.8561,5.7905,5.828,53100.0],["2005-08-16",5.8561,5.8795,5.8374,5.842,74200.0],["2005-08-17",5.8233,5.8889,5.8139,5.842,174100.0],["2005-08-18",5.842,5.8608,5.8092,5.842,45300.0],["2005-08-19",5.8748,5.9076,5.7764,5.8936,51100.0],["2005-08-22",5.8889,5.8936,5.7952,5.8514,179200.0],["2005-08-23",5.842,5.9123,5.8327,5.9123,37100.0],["2005-08-24",5.7955,5.8287,5.7575,5.786,44400.0],["2005-08-25",5.7765,5.8097,5.7622,5.7907,60800.0],["2005-08-26",5.786,5.8097,5.748,5.7622,71600.0],["2005-08-29",5.7622,5.7907,5.7004,5.786,47100.0],["2005-08-30",5.6767,5.6814,5.6197,5.6672,53900.0],["2005-08-31",5.7004,5.805,5.6957,5.805,61800.0],["2005-09-01",5.7812,5.843,5.7812,5.8145,36100.0],["2005-09-02",5.843,5.8857,5.8335,5.881,34500.0],["2005-09-06",5.9237,5.938,5.9,5.9142,36600.0],["2005-09-07",5.938,5.995,5.9332,5.9712,41400.0],["2005-09-08",5.9665,5.9855,5.9427,5.9617,37200.0],["2005-09-09",5.9522,5.995,5.938,5.976,69800.0],["2005-09-12",5.8952,5.919,5.8572,5.8952,40400.0],["2005-09-13",5.824,5.843,5.8002,5.8097,36700.0],["2005-09-14",5.7955,5.805,5.7622,5.767,44200.0],["2005-09-15",5.767,5.7907,5.7337,5.7622,86500.0],["2005-09-16",5.7099,5.7194,5.6624,5.7004,38100.0],["2005-09-19",5.6719,5.6767,5.6339,5.6434,33700.0],["2005-09-20",5.6719,5.6909,5.6197,5.6244,35200.0],["2005-09-21",5.6434,5.6719,5.6102,5.6102,82300.0],["2005-09-22",5.5912,5.6197,5.5579,5.6054,31800.0],["2005-09-23",5.5912,5.5959,5.5342,5.5674,61000.0],["2005-09-26",5.5342,5.6102,5.5247,5.5864,39400.0],["2005-09-27",5.5389,5.5769,5.5152,5.5674,37200.0],["2005-09-28",5.5627,5.5912,5.5437,5.5769,51900.0],["2005-09-29",5.5484,5.5769,5.5152,5.5579,53000.0],["2005-09-30",5.5674,5.5864,5.5389,5.5722,24300.0],["2005-10-03",5.5674,5.5912,5.5389,5.5769,117700.0],["2005-10-04",5.5817,5.5912,5.5342,5.5389,30700.0],["2005-10-05",5.5484,5.5674,5.5199,5.5199,39500.0],["2005-10-06",5.5199,5.5199,5.4534,5.4819,120700.0],["2005-10-07",5.4344,5.4392,5.3917,5.4154,140200.0],["2005-10-10",5.4012,5.4107,5.3632,5.3822,27000.0],["2005-10-11",5.3822,5.3822,5.3347,5.3679,64300.0],["2005-10-12",5.3679,5.3774,5.2872,5.3252,132800.0],["2005-10-13",5.2967,5.3727,5.2919,5.3727,118700.0],["2005-10-14",5.3727,5.4629,5.3584,5.4582,53800.0],["2005-10-17",5.3774,5.3774,5.3204,5.3394,31500.0],["2005-10-18",5.2444,5.2872,5.2349,5.2634,52300.0],["2005-10-19",5.2302,5.3014,5.1067,5.2872,60100.0],["2005-10-20",5.3299,5.3489,5.2729,5.2872,429300.0],["2005-10-21",5.3727,5.3727,5.3014,5.3204,86800.0],["2005-10-24",5.3299,5.3774,5.3109,5.3584,180000.0],["2005-10-25",5.3584,5.3774,5.2967,5.3252,54200.0],["2005-10-26",5.2729,5.3062,5.2397,5.2539,52900.0],["2005-10-27",5.2587,5.2824,5.2159,5.2302,30000.0],["2005-10-28",5.2539,5.3062,5.2539,5.2872,29900.0],["2005-10-31",5.2919,5.3632,5.2777,5.3394,97500.0],["2005-11-01",5.4012,5.4154,5.3394,5.3774,155300.0],["2005-11-02",5.4677,5.5627,5.4534,5.5579,107000.0],["2005-11-03",5.5152,5.5247,5.4724,5.4867,68500.0],["2005-11-04",5.4724,5.4914,5.3679,5.4202,95300.0],["2005-11-07",5.4582,5.4962,5.4487,5.4867,33600.0],["2005-11-08",5.4629,5.4819,5.4297,5.4534,23200.0],["2005-11-09",5.4297,5.4677,5.3917,5.4582,35000.0],["2005-11-10",5.4677,5.4867,5.4249,5.4677,93500.0],["2005-11-11",5.4249,5.5009,5.4249,5.5009,21500.0],["2005-11-14",5.4724,5.4772,5.4154,5.4724,76900.0],["2005-11-15",5.4202,5.4344,5.3679,5.4012,46900.0],["2005-11-16",5.3537,5.3537,5.2919,5.3252,42400.0],["2005-11-17",5.2872,5.3632,5.2824,5.3299,153500.0],["2005-11-18",5.3489,5.3679,5.2872,5.3394,135800.0],["2005-11-21",5.3157,5.3299,5.2777,5.3204,36000.0],["2005-11-22",5.3157,5.3964,5.3062,5.3917,237800.0],["2005-11-23",5.2967,5.3774,5.2967,5.3679,122900.0],["2005-11-25",5.3442,5.3727,5.3299,5.3632,37400.0],["2005-11-28",5.3014,5.3442,5.2729,5.3299,84900.0],["2005-11-29",5.4107,5.4629,5.4059,5.4439,130300.0],["2005-11-30",5.5437,5.5722,5.5294,5.5294,61000.0],["2005-12-01",5.5484,5.5864,5.5199,5.5817,93100.0],["2005-12-02",5.5959,5.6292,5.5674,5.6292,62600.0],["2005-12-05",5.6292,5.6482,5.6054,5.6149,326100.0],["2005-12-06",5.6292,5.6862,5.6197,5.6434,144400.0],["2005-12-07",5.6292,5.6482,5.6244,5.6387,77600.0],["2005-12-08",5.6387,5.6767,5.6007,5.6197,169800.0],["2005-12-09",5.7194,5.7575,5.7052,5.7194,83400.0],["2005-12-12",5.7622,5.7765,5.7194,5.7384,66000.0],["2005-12-13",5.7812,5.8097,5.7432,5.7812,225400.0],["2005-12-14",5.7765,5.8002,5.7575,5.7907,35800.0],["2005-12-15",5.7765,5.7812,5.7194,5.7337,56200.0],["2005-12-16",5.805,5.8667,5.8002,5.843,74000.0],["2005-12-19",5.8145,5.8335,5.7907,5.805,19100.0],["2005-12-20",5.824,5.8287,5.7765,5.7812,43100.0],["2005-12-21",5.7194,5.748,5.6862,5.7194,63500.0],["2005-12-22",5.7147,5.7194,5.6529,5.6719,247600.0],["2005-12-23",5.6292,5.6767,5.5817,5.6529,30900.0],["2005-12-27",5.6482,5.7004,5.6292,5.6434,51900.0],["2005-12-28",5.6672,5.6862,5.5959,5.6339,37900.0],["2005-12-29",5.6482,5.6719,5.6292,5.6339,37900.0],["2005-12-30",5.6624,5.6767,5.6102,5.6387,48600.0],["2006-01-03",5.6624,5.7622,5.6387,5.7479,93600.0],["2006-01-04",5.8145,5.881,5.805,5.8572,68100.0],["2006-01-05",5.7955,5.8097,5.7765,5.786,27500.0],["2006-01-06",5.843,5.9095,5.843,5.9,62400.0],["2006-01-09",5.881,5.9332,5.8762,5.9047,53400.0],["2006-01-10",5.7289,5.7907,5.7289,5.7812,144300.0],["2006-01-11",5.767,5.8145,5.7622,5.7955,71200.0],["2006-01-12",5.7812,5.7955,5.7337,5.7622,82400.0],["2006-01-13",5.6862,5.6909,5.6529,5.6909,149300.0],["2006-01-17",5.7384,5.7955,5.7147,5.7955,82700.0],["2006-01-18",5.7479,5.7765,5.7004,5.7574,99000.0],["2006-01-19",5.7717,5.7955,5.7479,5.7812,70400.0],["2006-01-20",6.0045,6.052,5.976,6.0187,162300.0],["2006-01-23",6.014,6.033,5.9807,6.0282,84400.0],["2006-01-24",6.2657,6.2942,6.109,6.1565,982200.0],["2006-01-25",6.1565,6.1755,6.109,6.1517,207700.0],["2006-01-26",6.1897,6.2182,6.1565,6.166,129700.0],["2006-01-27",6.2657,6.2657,6.1802,6.1992,98600.0],["2006-01-30",6.1232,6.1612,6.09,6.1137,168300.0],["2006-01-31",6.1232,6.204,6.1232,6.185,69200.0],["2006-02-01",6.185,6.261,6.185,6.2467,104800.0],["2006-02-02",6.1707,6.185,6.1137,6.1185,67400.0],["2006-02-03",6.1327,6.1755,6.1137,6.128,107400.0],["2006-02-06",6.09,6.09,6.033,6.0472,66600.0],["2006-02-07",6.014,6.033,5.9855,5.9855,136300.0],["2006-02-08",5.9617,5.9997,5.9427,5.9807,71900.0],["2006-02-09",6.0187,6.0805,6.0187,6.0377,76200.0],["2006-02-10",6.0947,6.1042,6.0092,6.0567,61600.0],["2006-02-13",6.0092,6.0757,6.0092,6.0425,37600.0],["2006-02-14",6.0045,6.0662,5.9855,6.0472,56600.0],["2006-02-15",5.9997,6.0567,5.995,6.0235,53800.0],["2006-02-16",5.9427,5.9902,5.9237,5.9712,62200.0],["2006-02-17",5.9427,5.976,5.9142,5.976,73900.0],["2006-02-21",5.9522,6.0045,5.938,5.9855,178100.0],["2006-02-22",5.919,5.9237,5.862,5.9142,364500.0],["2006-02-23",5.8715,5.9142,5.862,5.8905,84400.0],["2006-02-24",5.843,5.8905,5.8382,5.8857,75900.0],["2006-02-27",5.9332,5.9807,5.919,5.9427,214200.0],["2006-02-28",5.9285,5.9522,5.8952,5.9142,73800.0],["2006-03-01",6.014,6.033,5.9855,5.9997,81400.0],["2006-03-02",6.0282,6.052,6.0092,6.052,85700.0],["2006-03-03",6.071,6.1185,6.0567,6.1042,153500.0],["2006-03-06",6.1375,6.166,6.1137,6.1422,1061500.0],["2006-03-07",6.1755,6.2372,6.1755,6.223,238400.0],["2006-03-08",6.2182,6.2657,6.1755,6.2277,93800.0],["2006-03-09",6.2515,6.2657,6.2135,6.2372,87100.0],["2006-03-10",6.2515,6.3607,6.2467,6.356,161700.0],["2006-03-13",6.356,6.4415,6.356,6.4273,135900.0],["2006-03-14",6.432,6.4985,6.413,6.489,102600.0],["2006-03-15",6.5128,6.5603,6.4985,6.5365,90400.0],["2006-03-16",6.489,6.5935,6.47,6.5175,119400.0],["2006-03-17",6.5935,6.6505,6.5745,6.5793,180800.0],["2006-03-20",6.6078,6.6078,6.5413,6.5793,70800.0],["2006-03-21",6.5365,6.5603,6.5033,6.508,72400.0],["2006-03-22",6.6458,6.66,6.6125,6.6363,115600.0],["2006-03-23",6.7408,6.755,6.66,6.698,137800.0],["2006-03-24",6.7123,6.7503,6.698,6.736,529900.0],["2006-03-27",6.7075,6.7075,6.6173,6.6648,320000.0],["2006-03-28",6.6695,6.6695,6.5888,6.6078,152600.0],["2006-03-29",6.5033,6.5508,6.5033,6.5413,236700.0],["2006-03-30",6.584,6.641,6.565,6.5745,232000.0],["2006-03-31",6.6078,6.6363,6.5175,6.5793,97300.0],["2006-04-03",6.5223,6.622,6.5223,6.5508,116200.0],["2006-04-04",6.6125,6.6933,6.6078,6.6648,127300.0],["2006-04-05",6.6492,6.7851,6.6395,6.6978,104100.0],["2006-04-06",6.625,6.625,6.5425,6.5716,177500.0],["2006-04-07",6.5328,6.5328,6.4308,6.4842,154800.0],["2006-04-10",6.6153,6.6444,6.5619,6.5959,73900.0],["2006-04-11",6.5813,6.5861,6.5036,6.557,155600.0],["2006-04-12",6.5619,6.6007,6.5182,6.591,115900.0],["2006-04-13",6.5764,6.6395,6.5716,6.6104,175400.0],["2006-04-17",6.6395,6.6735,6.6056,6.6104,166500.0],["2006-04-18",6.5716,6.5959,6.5328,6.591,1738200.0],["2006-04-19",6.5376,6.6687,6.5376,6.6687,353500.0],["2006-04-20",6.5473,6.5764,6.5279,6.5619,604900.0],["2006-04-21",6.591,6.6201,6.5667,6.5959,149600.0],["2006-04-24",6.557,6.6153,6.5473,6.591,591400.0],["2006-04-25",6.6395,6.6492,6.5813,6.591,60900.0],["2006-04-26",6.5522,6.6104,6.5425,6.5861,91100.0],["2006-04-27",6.6298,6.722,6.625,6.7123,63100.0],["2006-04-28",6.6735,6.7657,6.6735,6.722,58900.0],["2006-05-01",6.7657,6.7706,6.7172,6.722,56500.0],["2006-05-02",6.8143,6.8385,6.7948,6.8288,411600.0],["2006-05-03",6.7997,6.8143,6.756,6.79,82300.0],["2006-05-04",6.8143,6.8482,6.7803,6.8385,378700.0],["2006-05-05",7.0084,7.0569,7.0035,7.0521,108200.0],["2006-05-08",6.9356,6.9793,6.921,6.9404,48900.0],["2006-05-09",7.0424,7.0424,6.9793,6.9938,84600.0],["2006-05-10",6.9065,6.9404,6.8822,6.8919,205300.0],["2006-05-11",7.0084,7.0278,6.9453,6.9502,200900.0],["2006-05-12",6.9065,6.9356,6.8434,6.8579,190700.0],["2006-05-15",6.7657,6.8191,6.7366,6.7754,136100.0],["2006-05-16",6.79,6.7948,6.7415,6.7657,174900.0],["2006-05-17",6.7269,6.7415,6.5667,6.5764,93400.0],["2006-05-18",6.5716,6.6347,6.5667,6.5764,220500.0],["2006-05-19",6.4939,6.5279,6.4502,6.5085,87000.0],["2006-05-22",6.3677,6.4405,6.3532,6.4163,76600.0],["2006-05-23",6.4988,6.5861,6.4891,6.5328,129300.0],["2006-05-24",6.5231,6.5328,6.4308,6.5085,783300.0],["2006-05-25",6.5279,6.6007,6.5182,6.6007,335500.0],["2006-05-26",6.625,6.6881,6.6056,6.6589,51200.0],["2006-05-30",6.6298,6.6638,6.6007,6.6007,163700.0],["2006-05-31",6.5861,6.6444,6.557,6.6007,130900.0],["2006-06-01",6.5279,6.6687,6.5279,6.6687,123100.0],["2006-06-02",6.6881,6.7657,6.6832,6.7415,131100.0],["2006-06-05",6.7026,6.7026,6.5522,6.5813,127300.0],["2006-06-06",6.5133,6.5279,6.4357,6.4988,931700.0],["2006-06-07",6.5425,6.6444,6.5376,6.5813,67300.0],["2006-06-08",6.4357,6.5036,6.4114,6.5036,509100.0],["2006-06-09",6.4891,6.4988,6.3823,6.3872,62500.0],["2006-06-12",6.3969,6.426,6.3241,6.3338,53800.0],["2006-06-13",6.1785,6.2707,6.1445,6.1542,100200.0],["2006-06-14",6.1833,6.2464,6.1639,6.2027,71100.0],["2006-06-15",6.2707,6.3095,6.2173,6.2949,187300.0],["2006-06-16",6.3192,6.3435,6.2949,6.3046,40600.0],["2006-06-19",6.3386,6.3677,6.2804,6.3095,64300.0],["2006-06-20",6.3046,6.3289,6.2707,6.3144,99700.0],["2006-06-21",6.2707,6.3677,6.2658,6.3677,251600.0],["2006-06-22",6.3144,6.3241,6.261,6.2804,118200.0],["2006-06-23",6.2561,6.2852,6.2173,6.2464,118100.0],["2006-06-26",6.2707,6.3483,6.2707,6.3386,198500.0],["2006-06-27",6.261,6.2901,6.1785,6.1833,264000.0],["2006-06-28",6.2852,6.2998,6.2658,6.2949,81500.0],["2006-06-29",6.3774,6.5473,6.3629,6.5425,101500.0],["2006-06-30",6.6104,6.6638,6.6056,6.625,61900.0],["2006-07-03",6.6007,6.6007,6.5473,6.591,42100.0],["2006-07-05",6.5667,6.5667,6.4891,6.5473,243300.0],["2006-07-06",6.5133,6.5376,6.4794,6.5036,387700.0],["2006-07-07",6.5328,6.5764,6.5036,6.5328,227100.0],["2006-07-10",6.4794,6.5182,6.4551,6.4794,255800.0],["2006-07-11",6.4502,6.5328,6.3338,6.5231,135400.0],["2006-07-12",6.46,6.4988,6.4066,6.426,67400.0],["2006-07-13",6.3338,6.3629,6.2415,6.2561,200300.0],["2006-07-14",6.2464,6.261,6.1639,6.2124,186900.0],["2006-07-17",6.0862,6.1348,6.0717,6.1154,114000.0],["2006-07-18",6.1542,6.1785,6.0911,6.1348,147000.0],["2006-07-19",6.1348,6.3095,6.1251,6.3095,226000.0],["2006-07-20",6.4017,6.4114,6.3338,6.3532,157000.0],["2006-07-21",6.3677,6.3774,6.2949,6.3289,142900.0],["2006-07-24",6.4163,6.4551,6.4163,6.4454,58600.0],["2006-07-25",6.4551,6.46,6.358,6.4211,77700.0],["2006-07-26",6.4745,6.5425,6.46,6.5279,183700.0],["2006-07-27",6.5328,6.5619,6.4551,6.4551,67900.0],["2006-07-28",6.4988,6.5764,6.4939,6.5328,120800.0],["2006-07-31",6.6347,6.6638,6.5764,6.6007,147000.0],["2006-08-01",6.6153,6.6201,6.5619,6.6056,95800.0],["2006-08-02",6.6638,6.7706,6.6589,6.6929,133700.0],["2006-08-03",6.6735,6.7463,6.6687,6.7366,144500.0],["2006-08-04",6.7366,6.8094,6.7123,6.756,74600.0],["2006-08-07",6.7851,6.7948,6.7318,6.7512,82200.0],["2006-08-08",6.7657,6.8191,6.7269,6.7803,125500.0],["2006-08-09",6.9259,6.9259,6.8191,6.8434,79300.0],["2006-08-10",6.8434,6.9113,6.8191,6.8919,146300.0],["2006-08-11",6.9259,6.9696,6.9162,6.9404,109900.0],["2006-08-14",6.989,7.023,6.9453,6.9453,66200.0],["2006-08-15",6.9938,7.0132,6.9841,6.9987,92900.0],["2006-08-16",6.9841,7.0132,6.9599,6.9841,86000.0],["2006-08-17",7.0424,7.0861,6.9647,7.0375,118700.0],["2006-08-18",7.0035,7.0084,6.955,6.989,118400.0],["2006-08-21",7.0666,7.0812,7.023,7.0472,94000.0],["2006-08-22",6.9696,6.9841,6.9259,6.9599,128900.0],["2006-08-23",6.9254,6.9402,6.8663,6.891,54700.0],["2006-08-24",6.9697,6.9943,6.9156,6.9352,113700.0],["2006-08-25",6.8811,6.9353,6.8811,6.9303,154000.0],["2006-08-28",6.9205,6.9796,6.9156,6.9599,75100.0],["2006-08-29",6.9303,6.9746,6.9008,6.9746,71400.0],["2006-08-30",6.9894,7.0534,6.9697,7.0288,136800.0],["2006-08-31",7.014,7.0485,6.9894,7.0042,35700.0],["2006-09-01",7.0435,7.1075,7.0435,7.0878,72100.0],["2006-09-05",7.0091,7.0091,6.9303,6.9303,100400.0],["2006-09-06",6.8762,6.9402,6.8713,6.9156,69900.0],["2006-09-07",6.8368,6.8614,6.7876,6.8073,89200.0],["2006-09-08",6.7925,6.8417,6.7925,6.8368,92900.0],["2006-09-11",6.7827,6.7974,6.7531,6.7925,86900.0],["2006-09-12",6.8319,6.9303,6.822,6.9156,99100.0],["2006-09-13",6.9008,6.9353,6.8959,6.9156,84900.0],["2006-09-14",6.95,6.9599,6.9156,6.9402,83700.0],["2006-09-15",6.9402,6.9402,6.8959,6.9106,53700.0],["2006-09-18",6.8663,6.8959,6.8417,6.8565,90800.0],["2006-09-19",6.8122,6.8368,6.7285,6.7531,93600.0],["2006-09-20",6.8565,6.9353,6.8565,6.9106,98200.0],["2006-09-21",6.9992,7.0189,6.9648,6.9746,142900.0],["2006-09-22",7.0435,7.0485,6.9697,6.9894,213500.0],["2006-09-25",7.0238,7.0337,6.9549,7.0238,115200.0],["2006-09-26",6.9943,7.0829,6.9943,7.0731,91400.0],["2006-09-27",7.0583,7.1223,7.0583,7.0928,111800.0],["2006-09-28",7.0435,7.0829,7.0288,7.0632,113200.0],["2006-09-29",7.0189,7.0435,7.0042,7.0091,87700.0],["2006-10-02",7.0485,7.1075,7.0435,7.0681,124500.0],["2006-10-03",7.078,7.1223,7.0632,7.0928,105600.0],["2006-10-04",7.078,7.2355,7.0681,7.1272,138100.0],["2006-10-05",7.1715,7.1863,7.1371,7.1814,155700.0],["2006-10-06",7.1223,7.1371,7.0829,7.1124,87700.0],["2006-10-09",7.0288,7.0288,6.9796,7.014,84700.0],["2006-10-10",6.9845,6.9992,6.9303,6.9697,97900.0],["2006-10-11",6.95,6.9992,6.9402,6.9599,58400.0],["2006-10-12",7.014,7.0632,6.9992,7.0435,93700.0],["2006-10-13",7.0435,7.0435,6.9845,7.0189,61700.0],["2006-10-16",7.0681,7.1026,7.0288,7.078,95300.0],["2006-10-17",7.1026,7.1124,7.0337,7.0632,54000.0],["2006-10-18",7.1026,7.1223,7.078,7.0928,109500.0],["2006-10-19",7.1223,7.1814,7.1223,7.1715,129800.0],["2006-10-20",7.2946,7.2946,7.1961,7.2749,154900.0],["2006-10-23",7.1617,7.2306,7.1469,7.201,74200.0],["2006-10-24",7.1863,7.2257,7.1617,7.206,69500.0],["2006-10-25",7.2601,7.329,7.2552,7.3241,175400.0],["2006-10-26",7.3684,7.4275,7.3536,7.4078,126900.0],["2006-10-27",7.3192,7.3241,7.265,7.2896,195800.0],["2006-10-30",7.201,7.2257,7.1764,7.206,59200.0],["2006-10-31",7.1961,7.2798,7.1961,7.2601,96000.0],["2006-11-01",7.1764,7.2109,7.1075,7.1075,78400.0],["2006-11-02",7.2158,7.2404,7.1814,7.2306,108300.0],["2006-11-03",7.1814,7.206,7.142,7.1567,69100.0],["2006-11-06",7.1715,7.2453,7.1715,7.2453,338100.0],["2006-11-07",7.2798,7.3339,7.2749,7.2896,98100.0],["2006-11-08",7.2257,7.2601,7.206,7.2601,72600.0],["2006-11-09",7.1961,7.2355,7.1912,7.2257,93300.0],["2006-11-10",7.329,7.3536,7.3093,7.329,128000.0],["2006-11-13",7.2601,7.2847,7.2453,7.2749,122200.0],["2006-11-14",7.2896,7.3093,7.2257,7.2946,47500.0],["2006-11-15",7.3044,7.3536,7.3044,7.3536,39400.0],["2006-11-16",7.329,7.3389,7.2995,7.329,57000.0],["2006-11-17",7.2207,7.2798,7.1961,7.2601,72700.0],["2006-11-20",7.2503,7.3192,7.2503,7.2798,85800.0],["2006-11-21",7.3586,7.3684,7.3143,7.3586,85800.0],["2006-11-22",7.3241,7.3241,7.2552,7.2749,47000.0],["2006-11-24",7.2896,7.3438,7.2847,7.3192,38900.0],["2006-11-27",7.2946,7.2946,7.201,7.2453,58400.0],["2006-11-28",7.2749,7.2749,7.2257,7.2552,257600.0],["2006-11-29",7.2798,7.3339,7.27,7.2847,129200.0],["2006-11-30",7.2946,7.3487,7.2552,7.2749,121400.0],["2006-12-01",7.2503,7.3044,7.201,7.2355,71200.0],["2006-12-04",7.2306,7.2995,7.2207,7.27,93400.0],["2006-12-05",7.2995,7.3438,7.2995,7.3438,38100.0],["2006-12-06",7.2306,7.3093,7.206,7.27,87300.0],["2006-12-07",7.2995,7.329,7.2503,7.2552,72700.0],["2006-12-08",7.3733,7.393,7.2896,7.329,167800.0],["2006-12-11",7.4176,7.457,7.4029,7.457,131500.0],["2006-12-12",7.4225,7.4914,7.4225,7.4865,114800.0],["2006-12-13",7.457,7.5456,7.4521,7.5358,158600.0],["2006-12-14",7.4816,7.5308,7.457,7.5062,69100.0],["2006-12-15",7.4225,7.4521,7.3389,7.3635,95600.0],["2006-12-18",7.4078,7.4816,7.4029,7.4521,102000.0],["2006-12-19",7.3684,7.4324,7.3684,7.4176,90000.0],["2006-12-20",7.4472,7.4816,7.4029,7.4225,85600.0],["2006-12-21",7.4718,7.521,7.4619,7.5111,46300.0],["2006-12-22",7.4521,7.457,7.3339,7.3586,52000.0],["2006-12-26",7.3832,7.3832,7.2946,7.3536,36300.0],["2006-12-27",7.4521,7.5111,7.4521,7.5062,42300.0],["2006-12-28",7.5653,7.5653,7.4619,7.4816,48900.0],["2006-12-29",7.393,7.4619,7.3881,7.4324,35800.0],["2007-01-03",7.4668,7.4767,7.3832,7.3979,102300.0],["2007-01-04",7.4176,7.4619,7.3979,7.4078,66200.0],["2007-01-05",7.4472,7.457,7.3832,7.4225,72700.0],["2007-01-08",7.3143,7.3143,7.2404,7.2601,78700.0],["2007-01-09",7.3635,7.3881,7.2995,7.3339,67100.0],["2007-01-10",7.3487,7.4225,7.329,7.3782,101700.0],["2007-01-11",7.6194,7.7179,7.6194,7.6736,243600.0],["2007-01-12",7.644,7.6982,7.6342,7.6883,113600.0],["2007-01-16",7.7868,7.7868,7.6982,7.7129,109100.0],["2007-01-17",7.8212,8.1166,7.8212,8.0329,438600.0],["2007-01-18",8.1018,8.1166,8.0181,8.0821,173700.0],["2007-01-19",8.1018,8.1904,8.0969,8.1166,137500.0],["2007-01-22",8.0476,8.0476,7.9197,7.9344,178300.0],["2007-01-23",7.8951,7.9344,7.8852,7.8951,113800.0],["2007-01-24",7.836,7.8655,7.7868,7.8557,79400.0],["2007-01-25",7.8951,7.964,7.8508,7.8655,167700.0],["2007-01-26",7.8803,7.8901,7.8262,7.8508,84200.0],["2007-01-29",7.8409,7.8754,7.8163,7.8557,63700.0],["2007-01-30",7.8262,7.8951,7.8065,7.8803,200400.0],["2007-01-31",7.7228,7.8015,7.6982,7.7622,418800.0],["2007-02-01",7.8606,7.9098,7.8262,7.9098,158600.0],["2007-02-02",7.8262,7.8409,7.7819,7.8409,97400.0],["2007-02-05",7.772,7.8163,7.7179,7.8163,150800.0],["2007-02-06",7.8262,7.8803,7.8114,7.8803,510300.0],["2007-02-07",7.8705,7.9443,7.8606,7.9443,293100.0],["2007-02-08",7.8262,7.8951,7.7917,7.8951,126000.0],["2007-02-09",7.8409,7.8458,7.7769,7.8458,160100.0],["2007-02-12",7.7819,7.7819,7.7326,7.7474,56300.0],["2007-02-13",7.7769,7.7917,7.7425,7.7819,47200.0],["2007-02-14",7.8114,7.8951,7.8065,7.8951,74900.0],["2007-02-15",7.964,7.9984,7.959,7.9935,107700.0],["2007-02-16",7.9935,8.0526,7.9591,8.0526,110600.0],["2007-02-20",7.9738,8.0575,7.9443,8.0575,109800.0],["2007-02-21",7.8803,7.9443,7.8754,7.9394,98600.0],["2007-02-22",7.964,8.0034,7.9394,7.9837,71000.0],["2007-02-23",7.9787,8.0772,7.9394,8.028,114200.0],["2007-02-26",7.9689,7.9787,7.8705,7.9295,132400.0],["2007-02-27",7.8015,7.8015,7.4964,7.5604,410600.0],["2007-02-28",7.6883,7.7277,7.5899,7.6391,184400.0],["2007-03-01",7.5702,7.6145,7.4176,7.5948,102600.0],["2007-03-02",7.5308,7.5554,7.4324,7.457,87400.0],["2007-03-05",7.4078,7.457,7.3536,7.3684,87800.0],["2007-03-06",7.5899,7.7474,7.585,7.708,466600.0],["2007-03-07",7.7425,7.8114,7.7326,7.7425,102000.0],["2007-03-08",7.8163,7.8705,7.7769,7.7769,70300.0],["2007-03-09",7.8114,7.8311,7.7523,7.772,64900.0],["2007-03-12",7.7425,7.8015,7.7326,7.7622,50900.0],["2007-03-13",7.7376,7.7966,7.6293,7.6342,58300.0],["2007-03-14",7.5948,7.649,7.521,7.6391,69400.0],["2007-03-15",7.6785,7.7769,7.6736,7.7572,73600.0],["2007-03-16",7.8311,7.8606,7.8114,7.836,194300.0],["2007-03-19",7.8015,7.8262,7.7671,7.7868,120000.0],["2007-03-20",7.8065,7.8852,7.8015,7.8409,68700.0],["2007-03-21",7.9541,8.1166,7.9344,8.1067,105800.0],["2007-03-22",8.0673,8.0673,7.9935,8.0378,81200.0],["2007-03-23",8.3134,8.3971,8.3134,8.3824,269700.0],["2007-03-26",8.4168,8.4611,8.3381,8.4463,161200.0],["2007-03-27",8.2445,8.2888,8.2199,8.2691,180500.0],["2007-03-28",8.2248,8.2593,8.1904,8.2101,88000.0],["2007-03-29",8.3381,8.3922,8.3331,8.3725,91400.0],["2007-03-30",8.4217,8.4611,8.3873,8.4267,105400.0],["2007-04-02",8.5694,8.6038,8.53,8.5891,180100.0],["2007-04-03",8.5497,8.5891,8.5251,8.5546,184100.0],["2007-04-04",8.5103,8.5842,8.3676,8.5792,209500.0],["2007-04-05",8.4395,8.4646,8.3892,8.4596,161300.0],["2007-04-09",8.2435,8.4194,8.2133,8.4043,81200.0],["2007-04-10",8.4294,8.4496,8.4093,8.4345,54500.0],["2007-04-11",8.4244,8.4345,8.339,8.349,59300.0],["2007-04-12",8.349,8.4445,8.339,8.4294,62300.0],["2007-04-13",8.4043,8.4847,8.4043,8.4797,40200.0],["2007-04-16",8.4998,8.535,8.4797,8.5199,48400.0],["2007-04-17",8.6355,8.6607,8.5702,8.6154,67600.0],["2007-04-18",8.6003,8.6506,8.5802,8.6355,55600.0],["2007-04-19",8.5853,8.6506,8.5802,8.6255,144700.0],["2007-04-20",8.6305,8.6707,8.6205,8.6456,70400.0],["2007-04-23",8.6054,8.6355,8.5601,8.5752,74400.0],["2007-04-24",8.53,8.6154,8.53,8.5903,86700.0],["2007-04-25",8.6456,8.6757,8.6054,8.6657,48400.0],["2007-04-26",8.5903,8.6506,8.5903,8.6154,112500.0],["2007-04-27",8.6858,8.6858,8.6154,8.6305,85900.0],["2007-04-30",8.6205,8.6808,8.5752,8.5752,299200.0],["2007-05-01",8.6456,9.2035,8.6154,9.0527,356900.0],["2007-05-02",8.6456,8.7411,8.6305,8.716,184000.0],["2007-05-03",8.7059,8.7863,8.6657,8.7863,158400.0],["2007-05-04",8.9371,8.9673,8.8668,8.912,114500.0],["2007-05-07",8.922,8.9572,8.8668,8.8969,56200.0],["2007-05-08",8.8316,8.8466,8.7712,8.8416,110200.0],["2007-05-09",8.7964,8.8366,8.7712,8.8316,84500.0],["2007-05-10",8.716,8.7712,8.6205,8.6255,82700.0],["2007-05-11",8.8416,8.9321,8.8416,8.922,107500.0],["2007-05-14",9.0125,9.0477,8.9522,8.9974,73400.0],["2007-05-15",8.9773,9.0377,8.9421,8.9522,133600.0],["2007-05-16",8.9874,9.0276,8.8869,8.9623,102000.0],["2007-05-17",8.912,8.9824,8.9019,8.9623,67800.0],["2007-05-18",8.9974,9.1181,8.9974,9.098,78900.0],["2007-05-21",8.9472,8.9723,8.8869,8.9271,96500.0],["2007-05-22",8.9271,8.9874,8.8969,8.9472,185000.0],["2007-05-23",8.9974,9.0075,8.912,8.917,68500.0],["2007-05-24",8.9019,8.9019,8.7461,8.7712,37700.0],["2007-05-25",8.8115,8.8617,8.8064,8.8366,52300.0],["2007-05-29",8.9623,8.9723,8.8869,8.9019,58000.0],["2007-05-30",8.8466,8.9623,8.8466,8.9421,67600.0],["2007-05-31",8.9773,8.9974,8.907,8.9371,48100.0],["2007-06-01",8.9924,9.0427,8.9874,8.9924,40800.0],["2007-06-04",8.9824,9.0276,8.9673,9.0276,89500.0],["2007-06-05",8.9019,8.912,8.7712,8.8014,60500.0],["2007-06-06",8.7763,8.7964,8.6305,8.6556,53800.0],["2007-06-07",8.5601,8.6003,8.3892,8.4144,150800.0],["2007-06-08",8.4345,8.4797,8.3691,8.4747,64300.0],["2007-06-11",8.5149,8.5953,8.4646,8.5451,96600.0],["2007-06-12",8.4797,8.53,8.4244,8.4244,47100.0],["2007-06-13",8.4395,8.5099,8.4093,8.4998,62000.0],["2007-06-14",8.5501,8.5752,8.4998,8.5451,40500.0],["2007-06-15",8.6607,8.7059,8.6355,8.6506,48500.0],["2007-06-18",8.6205,8.6255,8.5752,8.6104,87400.0],["2007-06-19",8.5199,8.5199,8.3993,8.4697,107400.0],["2007-06-20",8.4093,8.4093,8.2435,8.2535,88200.0],["2007-06-21",8.2535,8.339,8.1982,8.3289,123400.0],["2007-06-22",8.4546,8.4998,8.3591,8.3742,133700.0],["2007-06-25",8.4144,8.4496,8.3088,8.3339,247600.0],["2007-06-26",8.4194,8.4697,8.3641,8.3641,101100.0],["2007-06-27",8.3088,8.4244,8.3088,8.3993,280200.0],["2007-06-28",8.4244,8.4747,8.4093,8.4495,137800.0],["2007-06-29",8.4496,8.6054,8.4194,8.4646,137600.0],["2007-07-02",8.4445,8.5249,8.4445,8.4998,322300.0],["2007-07-03",8.4847,8.5099,8.4496,8.4998,96500.0],["2007-07-05",8.4646,8.4998,8.3691,8.3993,226600.0],["2007-07-06",8.344,8.3842,8.3138,8.3591,120400.0],["2007-07-09",8.3943,8.4093,8.354,8.3892,58800.0],["2007-07-10",8.349,8.4194,8.2736,8.2736,72600.0],["2007-07-11",8.3591,8.3892,8.3088,8.339,183500.0],["2007-07-12",8.4093,8.5149,8.3943,8.5149,136100.0],["2007-07-13",8.4797,8.4847,8.4345,8.4646,45700.0],["2007-07-16",8.525,8.5903,8.5048,8.535,150400.0],["2007-07-17",8.5501,8.6255,8.4998,8.5802,324700.0],["2007-07-18",8.5802,8.6003,8.4646,8.5451,103000.0],["2007-07-19",8.5451,8.5802,8.4747,8.4998,66000.0],["2007-07-20",8.5652,8.5903,8.4596,8.5099,136200.0],["2007-07-23",8.5501,8.5853,8.4596,8.525,63200.0],["2007-07-24",8.4043,8.4445,8.2234,8.2384,111700.0],["2007-07-25",8.344,8.349,8.2384,8.2937,157100.0],["2007-07-26",8.0223,8.1279,7.8363,7.9369,153800.0],["2007-07-27",7.9218,7.9419,7.7961,7.8212,91800.0],["2007-07-30",8.0022,8.0575,7.9117,8.0424,139600.0],["2007-07-31",8.1731,8.2133,8.0374,8.0374,424500.0],["2007-08-01",8.1077,8.2183,8.0072,8.1279,206800.0],["2007-08-02",8.1731,8.2234,8.1329,8.1932,140000.0],["2007-08-03",8.2083,8.2535,8.1178,8.1178,145000.0],["2007-08-06",8.153,8.339,8.153,8.3038,164300.0],["2007-08-07",8.1882,8.354,8.1781,8.3088,144900.0],["2007-08-08",8.2183,8.2585,8.153,8.1982,222400.0],["2007-08-09",7.8665,7.9318,7.7659,7.7659,306600.0],["2007-08-10",7.7006,7.8062,7.6604,7.7509,140700.0],["2007-08-13",7.8011,7.8313,7.7559,7.7609,153600.0],["2007-08-14",7.9067,7.9067,7.6855,7.7056,73000.0],["2007-08-15",7.6001,7.6905,7.4292,7.4744,251300.0],["2007-08-16",7.4292,7.4744,7.208,7.4191,198700.0],["2007-08-17",7.5297,7.6051,7.394,7.5096,118700.0],["2007-08-20",7.5046,7.5398,7.3739,7.4493,70600.0],["2007-08-21",7.394,7.5247,7.394,7.5046,79800.0],["2007-08-22",7.6199,7.722,7.5842,7.6505,1366500.0],["2007-08-23",7.6761,7.7067,7.5127,7.6556,2746200.0],["2007-08-24",7.6658,7.6812,7.6352,7.6556,1953000.0],["2007-08-27",7.6148,7.6556,7.6046,7.6301,184100.0],["2007-08-28",7.5638,7.5944,7.426,7.4362,212000.0],["2007-08-29",7.5178,7.6454,7.4974,7.6403,83700.0],["2007-08-30",7.5995,7.6914,7.5842,7.5995,1237600.0],["2007-08-31",7.6658,7.6658,7.6046,7.6199,3617900.0],["2007-09-04",7.6556,7.671,7.6454,7.6556,4742900.0],["2007-09-05",7.6556,7.6658,7.6199,7.6556,769900.0],["2007-09-06",7.6556,7.6607,7.6097,7.6505,792200.0],["2007-09-07",7.5995,7.6403,7.5127,7.574,183700.0],["2007-09-10",7.6199,7.6658,7.528,7.5791,193500.0],["2007-09-11",7.6556,7.6658,7.6046,7.6556,356700.0],["2007-09-12",7.6505,7.6914,7.625,7.6352,1818400.0],["2007-09-13",7.7169,7.7424,7.6812,7.7169,697600.0],["2007-09-14",7.5485,7.6199,7.5229,7.5536,187900.0],["2007-09-17",7.4515,7.4974,7.3698,7.4362,265100.0],["2007-09-18",7.4107,7.6046,7.3698,7.6046,340100.0],["2007-09-19",7.7679,7.8292,7.7628,7.773,98700.0],["2007-09-20",7.7424,7.8036,7.722,7.7628,125700.0],["2007-09-21",7.8139,7.8547,7.8036,7.8394,112000.0],["2007-09-24",7.7373,7.7526,7.6658,7.671,56100.0],["2007-09-25",7.5536,7.6199,7.5332,7.5638,275000.0],["2007-09-26",7.625,7.6556,7.5331,7.5791,185800.0],["2007-09-27",7.7169,7.8036,7.7169,7.7985,359100.0],["2007-09-28",7.8241,7.9108,7.7679,7.8904,263000.0],["2007-10-01",7.7985,7.8343,7.7628,7.8241,487600.0],["2007-10-02",7.8088,7.8343,7.7322,7.819,672200.0],["2007-10-03",7.8036,7.8241,7.7679,7.7934,719000.0],["2007-10-04",7.8343,7.8904,7.7373,7.8853,382000.0],["2007-10-05",7.8853,7.9619,7.8598,7.9363,252900.0],["2007-10-08",7.9159,7.9466,7.8751,7.9466,334300.0],["2007-10-09",7.967,8.1201,7.967,8.1201,105300.0],["2007-10-10",8.2426,8.2681,8.2171,8.2528,146100.0],["2007-10-11",8.263,8.2834,8.1762,8.1966,106100.0],["2007-10-12",8.2222,8.3038,8.2119,8.2885,187500.0],["2007-10-15",8.2426,8.2426,8.0793,8.1099,142900.0],["2007-10-16",7.9925,7.9925,7.9108,7.9363,183300.0],["2007-10-17",8.0793,8.1099,8.018,8.1099,76400.0],["2007-10-18",8.0588,8.0997,8.0027,8.0741,107000.0],["2007-10-19",8.0741,8.0741,7.9466,7.967,153300.0],["2007-10-22",8.018,8.1303,8.0027,8.1303,172600.0],["2007-10-23",8.2426,8.263,8.1252,8.212,88000.0],["2007-10-24",8.2375,8.263,8.0793,8.2068,150300.0],["2007-10-25",8.263,8.263,8.1609,8.2324,102900.0],["2007-10-26",8.2936,8.3395,8.2579,8.3038,152000.0],["2007-10-29",8.3242,8.3549,8.2885,8.3395,87800.0],["2007-10-30",8.3242,8.3651,8.2987,8.3293,90200.0],["2007-10-31",8.3804,8.5896,8.3702,8.5896,284400.0],["2007-11-01",8.4314,8.4671,8.3549,8.3753,225900.0],["2007-11-02",8.4161,8.4876,8.36,8.4722,123800.0],["2007-11-05",8.3446,8.36,8.2885,8.3344,98200.0],["2007-11-06",8.4314,8.4467,8.3702,8.4263,47700.0],["2007-11-07",8.2732,8.3498,8.1762,8.1762,88400.0],["2007-11-08",8.115,8.1711,8.0231,8.1252,121700.0],["2007-11-09",7.9823,7.9874,7.8955,7.8955,162600.0],["2007-11-12",7.6556,7.8036,7.6556,7.6761,514000.0],["2007-11-13",7.9159,8.0282,7.9108,8.0282,282000.0],["2007-11-14",7.9619,7.9619,7.7985,7.819,96000.0],["2007-11-15",7.7373,7.7679,7.6403,7.6914,231700.0],["2007-11-16",7.7475,7.7628,7.6556,7.7577,99900.0],["2007-11-19",7.6403,7.6403,7.4413,7.4668,217200.0],["2007-11-20",7.5689,7.6914,7.5638,7.6403,93300.0],["2007-11-21",7.5076,7.5638,7.4005,7.5127,121900.0],["2007-11-23",7.5995,7.6658,7.5689,7.6556,43000.0],["2007-11-26",7.6709,7.7118,7.5944,7.6097,127600.0],["2007-11-27",7.5332,7.6454,7.5025,7.6403,150300.0],["2007-11-28",7.7577,7.9261,7.7526,7.9261,106600.0],["2007-11-29",7.8649,7.9517,7.819,7.9363,406700.0],["2007-11-30",7.9414,7.9568,7.8139,7.8598,180200.0],["2007-12-03",7.9517,7.9517,7.8598,7.8955,77000.0],["2007-12-04",7.6607,7.7016,7.6403,7.671,113700.0],["2007-12-05",7.5944,7.6505,7.5842,7.6403,114600.0],["2007-12-06",7.6046,7.6914,7.5689,7.6761,83600.0],["2007-12-07",7.7628,7.7832,7.7169,7.7781,106200.0],["2007-12-10",7.8598,7.9057,7.8292,7.8853,77200.0],["2007-12-11",7.8649,7.87,7.6454,7.671,143100.0],["2007-12-12",7.819,7.8343,7.7016,7.7475,80200.0],["2007-12-13",7.4158,7.4158,7.3035,7.3902,202900.0],["2007-12-14",7.3086,7.3749,7.2218,7.2575,143700.0],["2007-12-17",7.2014,7.2422,7.1555,7.1657,141500.0],["2007-12-18",7.181,7.2116,7.0789,7.1657,169600.0],["2007-12-19",7.2218,7.2575,7.1759,7.2167,85100.0],["2007-12-20",7.2524,7.2627,7.1555,7.232,101600.0],["2007-12-21",7.4158,7.477,7.4158,7.4566,128700.0],["2007-12-24",7.7832,7.7832,7.4923,7.5689,43500.0],["2007-12-26",7.5842,7.5995,7.5178,7.5995,58600.0],["2007-12-27",7.5995,7.5995,7.4872,7.528,72500.0],["2007-12-28",7.5791,7.5944,7.5127,7.5434,72200.0],["2007-12-31",7.4362,7.4668,7.3545,7.3953,142400.0],["2008-01-02",7.4464,7.4974,7.3494,7.3851,109900.0],["2008-01-03",7.3086,7.3086,7.232,7.2473,161900.0],["2008-01-04",7.0687,7.0789,6.9258,6.9258,230300.0],["2008-01-07",6.8748,6.9411,6.8492,6.8952,234600.0],["2008-01-08",6.9922,7.0177,6.8135,6.839,218600.0],["2008-01-09",6.7676,6.8033,6.6961,6.7931,381500.0],["2008-01-10",6.6859,6.7931,6.6859,6.7523,188300.0],["2008-01-11",6.5787,6.5787,6.4307,6.446,213300.0],["2008-01-14",6.7217,6.7268,6.5992,6.6604,340800.0],["2008-01-15",6.5839,6.6859,6.5328,6.6604,549200.0],["2008-01-16",6.5379,6.5736,6.4205,6.4205,201700.0],["2008-01-17",6.6043,6.6604,6.4205,6.4614,171800.0],["2008-01-18",6.4767,6.5328,6.4154,6.5073,223100.0],["2008-01-22",6.4358,6.788,6.4358,6.7778,305100.0],["2008-01-23",6.395,6.6502,6.3031,6.6247,419700.0],["2008-01-24",6.6859,6.7727,6.6502,6.7727,453300.0],["2008-01-25",6.788,6.7982,6.6451,6.6757,159800.0],["2008-01-28",6.7063,6.8186,6.64,6.8186,174200.0],["2008-01-29",6.9309,6.9819,6.8595,6.9666,194200.0],["2008-01-30",6.8901,7.0126,6.8186,6.8544,342900.0],["2008-01-31",6.7829,7.1095,6.7727,7.0687,450700.0],["2008-02-01",6.9462,7.0432,6.9003,7.0381,143900.0],["2008-02-04",6.9156,6.9258,6.8186,6.8492,189500.0],["2008-02-05",6.6655,6.6655,6.5481,6.5583,244800.0],["2008-02-06",6.5787,6.6808,6.5634,6.5736,236200.0],["2008-02-07",6.4154,6.4818,6.3491,6.4307,203500.0],["2008-02-08",6.4205,6.4665,6.3899,6.4512,108600.0],["2008-02-11",6.3287,6.4052,6.2776,6.3695,168800.0],["2008-02-12",6.4307,6.5226,6.4001,6.4512,128700.0],["2008-02-13",6.6349,6.6961,6.543,6.6859,324400.0],["2008-02-14",6.6451,6.8237,6.64,6.7114,196900.0],["2008-02-15",6.6451,6.6961,6.6298,6.691,262800.0],["2008-02-19",6.691,6.7217,6.6298,6.6502,270900.0],["2008-02-20",6.5839,6.7472,6.5634,6.7319,266800.0],["2008-02-21",6.8748,6.885,6.7829,6.8033,211700.0],["2008-02-22",6.8237,6.8237,6.7012,6.788,83800.0],["2008-02-25",6.8799,7.0942,6.8186,6.9615,167000.0],["2008-02-26",6.9922,7.0993,6.9411,7.0483,119700.0],["2008-02-27",7.0483,7.1453,7.0126,7.0636,125500.0],["2008-02-28",6.9819,6.987,6.8901,6.9105,86500.0],["2008-02-29",6.7727,6.839,6.7472,6.7574,185300.0],["2008-03-03",6.6145,6.6553,6.5175,6.6094,170700.0],["2008-03-04",6.5379,6.6961,6.5277,6.6706,532200.0],["2008-03-05",6.8901,7.0075,6.8646,6.9768,291100.0],["2008-03-06",7.084,7.1095,7.0024,7.0228,166600.0],["2008-03-07",7.1146,7.1912,7.0279,7.0942,128800.0],["2008-03-10",7.1657,7.1657,7.0024,7.033,234700.0],["2008-03-11",7.0687,7.0789,6.9003,7.0636,245300.0],["2008-03-12",7.0126,7.0789,6.9564,7.0126,931100.0],["2008-03-13",6.9717,7.1095,6.9411,7.084,102200.0],["2008-03-14",6.9921,7.0126,6.7778,6.8339,167000.0],["2008-03-17",6.6961,6.8186,6.6757,6.7727,89200.0],["2008-03-18",6.885,6.9922,6.8646,6.9922,109800.0],["2008-03-19",6.8952,6.9054,6.6808,6.6808,192400.0],["2008-03-20",6.8441,7.0024,6.8135,6.9819,331600.0],["2008-03-24",6.9207,7.1351,6.9207,7.1044,67700.0],["2008-03-25",7.0993,7.1963,7.0432,7.1606,106700.0],["2008-03-26",7.0432,7.0432,6.9564,7.0075,128700.0],["2008-03-27",7.1095,7.1146,6.9207,6.9258,139400.0],["2008-03-28",6.9411,7.0024,6.9156,6.9207,141800.0],["2008-03-31",6.9615,6.9666,6.8901,6.9309,86800.0],["2008-04-01",7.0126,7.1146,7.0075,7.1044,141700.0],["2008-04-02",7.1606,7.2422,7.1197,7.1197,101000.0],["2008-04-03",7.033,7.1861,7.0228,7.1453,178900.0],["2008-04-04",7.0789,7.1657,7.0738,7.1453,209700.0],["2008-04-07",7.1657,7.181,7.1197,7.13,61400.0],["2008-04-08",7.033,7.033,6.9207,6.9666,243700.0],["2008-04-09",7.0877,7.0877,6.9508,6.9666,145300.0],["2008-04-10",6.9035,6.9982,6.8667,6.9614,180900.0],["2008-04-11",6.8982,6.9193,6.8298,6.8509,124100.0],["2008-04-14",6.9035,6.9245,6.8614,6.8824,81100.0],["2008-04-15",6.9245,6.9245,6.7404,6.8035,270700.0],["2008-04-16",6.8667,6.9403,6.8456,6.9193,420200.0],["2008-04-17",6.8561,6.893,6.8088,6.893,323100.0],["2008-04-18",7.0035,7.0666,7.0035,7.0666,149600.0],["2008-04-21",6.9772,6.9824,6.9088,6.9666,191700.0],["2008-04-22",6.914,6.9772,6.8772,6.9351,159700.0],["2008-04-23",6.8667,6.9772,6.8561,6.9614,192300.0],["2008-04-24",6.9614,7.014,6.8456,6.9877,165600.0],["2008-04-25",6.9719,7.0192,6.9351,7.0192,246600.0],["2008-04-28",6.9298,6.9666,6.9035,6.9035,290800.0],["2008-04-29",6.672,6.7772,6.672,6.7719,296900.0],["2008-04-30",6.8824,6.9456,6.8561,6.9298,396300.0],["2008-05-01",6.8614,6.9929,6.814,6.9666,159500.0],["2008-05-02",6.9824,7.0298,6.9666,6.9772,205100.0],["2008-05-05",6.9088,7.0035,6.9088,6.9982,120800.0],["2008-05-06",7.1455,7.2455,7.1297,7.2455,143300.0],["2008-05-07",7.2823,7.2823,7.0666,7.1034,229100.0],["2008-05-08",7.235,7.235,7.1666,7.1824,125300.0],["2008-05-09",7.135,7.2034,7.135,7.1824,138100.0],["2008-05-12",7.1508,7.1824,7.0929,7.1771,114500.0],["2008-05-13",7.1034,7.1034,6.9982,7.0561,294300.0],["2008-05-14",6.9877,7.014,6.9351,6.9614,261900.0],["2008-05-15",7.0508,7.1613,7.0508,7.1455,327500.0],["2008-05-16",7.135,7.1771,7.0877,7.1771,106800.0],["2008-05-19",7.1455,7.2087,7.1245,7.1824,208000.0],["2008-05-20",7.1297,7.1455,7.0613,7.1034,304900.0],["2008-05-21",7.0771,7.0771,6.8877,6.9193,226800.0],["2008-05-22",6.9877,7.0719,6.9824,7.0456,560500.0],["2008-05-23",7.0982,7.0982,6.9719,6.9877,137500.0],["2008-05-27",6.9193,6.9719,6.9035,6.9666,309800.0],["2008-05-28",6.9772,6.9824,6.9193,6.9719,105700.0],["2008-05-29",6.9245,7.014,6.8982,6.9666,125200.0],["2008-05-30",7.1613,7.1824,7.1034,7.1192,242700.0],["2008-06-02",6.9508,6.9561,6.8509,6.9035,159700.0],["2008-06-03",6.8088,6.9877,6.8088,6.9088,110200.0],["2008-06-04",6.9035,6.9666,6.893,6.9351,164700.0],["2008-06-05",6.9719,7.0771,6.9719,7.0719,167400.0],["2008-06-06",7.0035,7.0035,6.8509,6.8719,546600.0],["2008-06-09",6.8088,6.8614,6.7193,6.7772,960700.0],["2008-06-10",6.7614,6.893,6.7404,6.893,896000.0],["2008-06-11",6.6614,6.7088,6.6457,6.6614,292100.0],["2008-06-12",6.6825,6.7141,6.6457,6.6614,472900.0],["2008-06-13",6.7299,6.7877,6.7088,6.7772,926500.0],["2008-06-16",6.7299,6.8351,6.7299,6.8246,478600.0],["2008-06-17",6.8246,6.8456,6.7562,6.7877,715500.0],["2008-06-18",6.672,6.6983,6.6404,6.6825,368300.0],["2008-06-19",6.6299,6.6457,6.5773,6.6141,288700.0],["2008-06-20",6.5404,6.5509,6.4562,6.5194,152600.0],["2008-06-23",6.451,6.4878,6.4352,6.4457,349000.0],["2008-06-24",6.3984,6.4931,6.3773,6.4615,678200.0],["2008-06-25",6.4773,6.5773,6.4247,6.5404,179200.0],["2008-06-26",6.472,6.472,6.3668,6.3773,242900.0],["2008-06-27",6.4089,6.472,6.3826,6.4194,168100.0],["2008-06-30",6.4457,6.5089,6.4457,6.4457,137500.0],["2008-07-01",6.2195,6.3089,6.1721,6.2616,230000.0],["2008-07-02",6.2089,6.251,6.0774,6.0932,243800.0],["2008-07-03",6.2826,6.2826,6.1984,6.23,170400.0],["2008-07-07",6.2721,6.2984,6.1826,6.2247,205000.0],["2008-07-08",6.1931,6.2984,6.1563,6.2879,297300.0],["2008-07-09",6.3984,6.4773,6.351,6.3615,291800.0],["2008-07-10",6.3668,6.4194,6.3405,6.4141,225000.0],["2008-07-11",6.2563,6.3089,6.1563,6.2142,142000.0],["2008-07-14",6.1458,6.1563,6.0511,6.0616,477900.0],["2008-07-15",6.0248,6.0984,5.9564,6.0406,184900.0],["2008-07-16",6.1563,6.3826,6.1563,6.3826,177400.0],["2008-07-17",6.5036,6.5352,6.372,6.4931,264600.0],["2008-07-18",6.4615,6.4615,6.3142,6.4089,391300.0],["2008-07-21",6.3405,6.351,6.2826,6.3089,133800.0],["2008-07-22",6.1037,6.2615,6.0826,6.2405,183800.0],["2008-07-23",6.2721,6.3247,6.2405,6.2826,222600.0],["2008-07-24",6.2563,6.2721,6.1984,6.2458,119400.0],["2008-07-25",6.2773,6.3247,6.2089,6.3089,201300.0],["2008-07-28",6.3826,6.4405,6.3352,6.3668,179800.0],["2008-07-29",6.5509,6.6194,6.5246,6.572,167700.0],["2008-07-30",6.7299,6.7719,6.6772,6.7456,310600.0],["2008-07-31",6.7509,6.8719,6.7456,6.7456,301700.0],["2008-08-01",6.8404,6.8509,6.7509,6.814,671200.0],["2008-08-04",6.914,6.9193,6.8193,6.8614,131000.0],["2008-08-05",6.8193,6.9508,6.793,6.9508,154900.0],["2008-08-06",6.8088,6.9088,6.7667,6.8982,850500.0],["2008-08-07",6.6878,6.7193,6.6036,6.6404,190000.0],["2008-08-08",6.6878,6.8456,6.6825,6.8246,172900.0],["2008-08-11",6.7456,6.8035,6.7299,6.7719,138400.0],["2008-08-12",6.7035,6.7562,6.6457,6.7035,151500.0],["2008-08-13",6.5509,6.6194,6.4878,6.6194,263800.0],["2008-08-14",6.5773,6.6509,6.5457,6.6194,432400.0],["2008-08-15",6.6825,6.7088,6.6299,6.693,227400.0],["2008-08-18",6.7088,6.7193,6.5773,6.6141,86200.0],["2008-08-19",6.5246,6.5457,6.4825,6.5299,212400.0],["2008-08-20",6.4516,6.4891,6.4033,6.4516,189500.0],["2008-08-21",6.5052,6.575,6.4891,6.5213,177200.0],["2008-08-22",6.5589,6.6447,6.5428,6.5696,163500.0],["2008-08-25",6.4838,6.5481,6.4248,6.4623,154600.0],["2008-08-26",6.4945,6.575,6.4784,6.516,214700.0],["2008-08-27",6.5642,6.5964,6.4891,6.5374,204600.0],["2008-08-28",6.6876,6.7305,6.6608,6.709,122000.0],["2008-08-29",6.6608,6.6876,6.6232,6.65,115900.0],["2008-09-02",6.7787,6.827,6.6447,6.6983,109200.0],["2008-09-03",6.6286,6.6661,6.5481,6.6125,99400.0],["2008-09-04",6.5589,6.5589,6.3658,6.3765,135600.0],["2008-09-05",6.3014,6.3443,6.2532,6.339,126200.0],["2008-09-08",6.339,6.4409,6.3014,6.398,236700.0],["2008-09-09",6.4784,6.5696,6.4409,6.4516,133900.0],["2008-09-10",6.4731,6.5052,6.4087,6.4462,190400.0],["2008-09-11",6.2478,6.457,6.2371,6.457,303100.0],["2008-09-12",6.5535,6.7251,6.5374,6.7037,236700.0],["2008-09-15",6.5106,6.6554,6.4516,6.5481,209200.0],["2008-09-16",6.3712,6.457,6.28,6.4409,265400.0],["2008-09-17",6.1566,6.2156,6.0118,6.0923,369100.0],["2008-09-18",6.1674,6.2478,5.7651,6.2371,864200.0],["2008-09-19",6.3336,6.339,6.1513,6.2693,505500.0],["2008-09-22",6.2639,6.2746,6.0923,6.1084,197400.0],["2008-09-23",6.0601,6.1137,5.8778,5.8992,289000.0],["2008-09-24",5.985,5.9904,5.8349,5.8617,286900.0],["2008-09-25",5.9475,6.0226,5.8778,5.9743,228000.0],["2008-09-26",5.8778,5.9636,5.867,5.9582,160000.0],["2008-09-29",5.7651,5.7651,5.3683,5.4434,534700.0],["2008-09-30",5.792,5.851,5.6954,5.8456,240500.0],["2008-10-01",5.6954,5.7812,5.6257,5.7115,270500.0],["2008-10-02",5.8724,5.9743,5.8349,5.8456,699500.0],["2008-10-03",5.8778,6.0494,5.7973,5.8188,473800.0],["2008-10-06",5.6364,5.674,5.202,5.5345,377400.0],["2008-10-07",5.5882,5.5882,5.1913,5.202,333300.0],["2008-10-08",5.3254,5.4595,5.1591,5.2503,400100.0],["2008-10-09",5.127,5.143,4.7569,4.7998,400800.0],["2008-10-10",4.7033,4.9714,4.5478,4.8695,952100.0],["2008-10-13",4.95,5.32,4.9124,5.3039,738100.0],["2008-10-14",5.4487,5.4487,5.0733,5.186,483100.0],["2008-10-15",5.3897,5.4005,4.9178,4.9285,428000.0],["2008-10-16",5.0143,5.2396,4.8266,5.2128,355200.0],["2008-10-17",4.9393,5.2503,4.9178,5.0733,297000.0],["2008-10-20",5.1645,5.4541,5.1377,5.4541,154400.0],["2008-10-21",5.3737,5.4756,5.2664,5.2932,348000.0],["2008-10-22",5.202,5.2128,4.9446,5.0143,281300.0],["2008-10-23",5.1001,5.2664,4.9339,5.186,232700.0],["2008-10-24",4.6818,5.1431,4.6711,5.0251,370100.0],["2008-10-27",4.773,4.9285,4.7408,4.7623,288200.0],["2008-10-28",4.9285,5.1806,4.7194,5.1699,251300.0],["2008-10-29",4.9982,5.2396,4.9768,5.1001,160900.0],["2008-10-30",5.2986,5.3361,5.1001,5.32,203300.0],["2008-10-31",5.1431,5.4273,5.1055,5.4273,285600.0],["2008-11-03",5.2181,5.2235,5.143,5.2074,239500.0],["2008-11-04",5.2718,5.438,5.261,5.3951,282500.0],["2008-11-05",5.2986,5.3951,5.1323,5.1538,222700.0],["2008-11-06",5.1806,5.2128,4.9124,4.9285,145600.0],["2008-11-07",5.0358,5.127,4.9982,5.1109,338400.0],["2008-11-10",5.0412,5.068,4.8803,4.9446,131700.0],["2008-11-11",4.9071,4.9446,4.7891,4.8695,127000.0],["2008-11-12",4.7462,4.8052,4.6014,4.6175,225700.0],["2008-11-13",4.6926,4.9124,4.4405,4.9071,385300.0],["2008-11-14",4.7355,4.9017,4.6926,4.7087,1162200.0],["2008-11-17",4.8105,4.8642,4.6818,4.7301,700800.0],["2008-11-18",4.7784,4.9071,4.7194,4.8266,243400.0],["2008-11-19",4.9017,4.95,4.6711,4.6711,356400.0],["2008-11-20",4.7033,4.7623,4.4512,4.462,531000.0],["2008-11-21",4.5799,4.6497,4.3815,4.6443,269800.0],["2008-11-24",4.773,5.0143,4.7247,4.95,235800.0],["2008-11-25",4.9553,4.9553,4.7569,4.9285,221000.0],["2008-11-26",4.8159,4.9714,4.7891,4.9553,282000.0],["2008-11-28",5.0412,5.1538,5.009,5.1484,84200.0],["2008-12-01",4.8695,4.8749,4.6443,4.6443,179200.0],["2008-12-02",4.8266,4.95,4.773,4.9124,136000.0],["2008-12-03",4.8052,5.0733,4.7945,5.0304,382800.0],["2008-12-04",4.95,4.9929,4.7516,4.8266,185500.0],["2008-12-05",4.9017,4.9929,4.6765,4.9875,240100.0],["2008-12-08",5.0358,5.1377,4.9768,5.0948,294000.0],["2008-12-09",5.0948,5.2342,5.0197,5.0519,181700.0],["2008-12-10",5.1377,5.2449,5.0572,5.1484,272800.0],["2008-12-11",5.0519,5.1431,4.9875,5.0251,217400.0],["2008-12-12",5.0412,5.1216,4.9607,5.1109,235400.0],["2008-12-15",5.0358,5.1323,5.0036,5.0787,158800.0],["2008-12-16",5.1538,5.4219,5.1001,5.4219,1241300.0],["2008-12-17",5.1806,5.3093,5.1591,5.2396,194900.0],["2008-12-18",5.2503,5.3737,5.1109,5.1913,157400.0],["2008-12-19",5.2449,5.2771,5.1162,5.143,223100.0],["2008-12-22",5.1431,5.1645,4.9822,5.0626,157300.0],["2008-12-23",5.1323,5.1484,5.0143,5.0572,160200.0],["2008-12-24",5.068,5.1001,5.0358,5.0626,73100.0],["2008-12-26",5.0733,5.1001,5.0412,5.0841,89800.0],["2008-12-29",4.9929,4.9982,4.9124,4.9607,166400.0],["2008-12-30",4.9661,5.0733,4.9607,5.0626,198100.0],["2008-12-31",4.9929,5.1538,4.9929,5.1162,229300.0],["2009-01-02",5.0572,5.2235,5.0519,5.2181,223900.0],["2009-01-05",5.1216,5.1967,5.0841,5.1699,244800.0],["2009-01-06",5.1323,5.2557,5.0894,5.2342,305800.0],["2009-01-07",5.1431,5.2342,5.1377,5.186,641200.0],["2009-01-08",5.1377,5.1377,4.9661,5.0412,510200.0],["2009-01-09",4.9768,4.9822,4.891,4.9017,310500.0],["2009-01-12",4.8052,4.8105,4.7033,4.7569,195600.0],["2009-01-13",4.6872,4.7569,4.6336,4.655,682100.0],["2009-01-14",4.5692,4.5907,4.5049,4.5692,208100.0],["2009-01-15",4.5746,4.7355,4.5049,4.714,339200.0],["2009-01-16",4.8213,4.8213,4.6336,4.7569,262100.0],["2009-01-20",4.773,4.8374,4.6711,4.6818,473000.0],["2009-01-21",4.7516,4.8856,4.6604,4.8642,308200.0],["2009-01-22",4.7301,4.8481,4.714,4.8105,289700.0],["2009-01-23",4.6068,4.8588,4.5746,4.8105,414500.0],["2009-01-26",4.9232,5.0465,4.8964,4.9822,410700.0],["2009-01-27",5.0036,5.0626,4.9393,5.0197,242100.0],["2009-01-28",5.186,5.2557,5.1591,5.1967,245900.0],["2009-01-29",5.0841,5.1323,5.0465,5.0733,180700.0],["2009-01-30",5.1377,5.186,5.0519,5.1001,455900.0],["2009-02-02",5.0036,5.0894,4.9553,5.0412,405300.0],["2009-02-03",5.1055,5.1699,5.0143,5.1323,360600.0],["2009-02-04",5.2449,5.2986,5.143,5.1645,294900.0],["2009-02-05",5.2235,5.3308,5.1484,5.2718,238800.0],["2009-02-06",5.2664,5.3576,5.2289,5.32,223800.0],["2009-02-09",5.2664,5.2932,5.1913,5.2503,168400.0],["2009-02-10",5.2181,5.2396,4.9124,4.9553,455500.0],["2009-02-11",5.0412,5.0626,4.95,5.0251,347600.0],["2009-02-12",4.9661,5.0733,4.9124,5.0733,183100.0],["2009-02-13",5.0358,5.0626,4.9661,4.9822,150500.0],["2009-02-17",4.9232,4.9339,4.8266,4.8588,916900.0],["2009-02-18",4.9178,4.9393,4.8374,4.9071,190800.0],["2009-02-19",5.0036,5.0358,4.8374,4.8535,118100.0],["2009-02-20",4.832,4.9446,4.8213,4.9017,252300.0],["2009-02-23",4.9822,4.9875,4.7516,4.7623,206000.0],["2009-02-24",4.8642,4.9875,4.8266,4.95,209900.0],["2009-02-25",4.8588,4.9607,4.8266,4.891,219400.0],["2009-02-26",4.9822,5.0519,4.891,4.891,194200.0],["2009-02-27",4.9232,5.0948,4.9017,4.9983,188300.0],["2009-03-02",4.9714,4.9982,4.8266,4.8535,217200.0],["2009-03-03",4.8856,4.9714,4.8266,4.9017,335600.0],["2009-03-04",4.891,5.0143,4.8535,4.9607,230400.0],["2009-03-05",4.9607,4.9983,4.8535,4.891,162300.0],["2009-03-06",4.9124,4.9875,4.7676,4.8642,230500.0],["2009-03-09",4.6175,4.6765,4.5639,4.5907,253900.0],["2009-03-10",4.7998,5.0036,4.7891,4.9446,294600.0],["2009-03-11",5.0787,5.1699,5.0626,5.1323,289900.0],["2009-03-12",5.0036,5.1484,4.9553,5.1377,231700.0],["2009-03-13",5.0841,5.143,5.0197,5.1377,222700.0],["2009-03-16",5.2128,5.2396,5.1323,5.143,117500.0],["2009-03-17",5.0894,5.2503,5.0572,5.2503,142700.0],["2009-03-18",5.1591,5.379,5.1377,5.3415,341300.0],["2009-03-19",5.4058,5.4487,5.3308,5.3576,164200.0],["2009-03-20",5.3897,5.438,5.3308,5.3415,235500.0],["2009-03-23",5.3897,5.5506,5.3683,5.5506,225300.0],["2009-03-24",5.5238,5.6472,5.5185,5.5614,151900.0],["2009-03-25",5.4648,5.5614,5.3468,5.4648,208100.0],["2009-03-26",5.4112,5.4702,5.3361,5.4434,306300.0],["2009-03-27",5.32,5.3629,5.2878,5.32,337900.0],["2009-03-30",5.186,5.2289,5.1645,5.2235,95600.0],["2009-03-31",5.2718,5.4273,5.2449,5.3683,178400.0],["2009-04-01",5.3361,5.556,5.3147,5.5345,107600.0],["2009-04-02",5.7115,5.7866,5.6847,5.7169,303200.0],["2009-04-03",5.6525,5.7437,5.6257,5.7383,101000.0],["2009-04-06",5.7866,5.8349,5.7062,5.8349,116000.0],["2009-04-07",5.6525,5.7115,5.5989,5.6257,161600.0],["2009-04-08",5.5774,5.6257,5.5399,5.5882,234700.0],["2009-04-09",5.5837,5.6998,5.534,5.6114,284700.0],["2009-04-13",5.6556,5.7164,5.5782,5.7054,107900.0],["2009-04-14",5.5395,5.5893,5.4953,5.5451,192400.0],["2009-04-15",5.5782,5.7054,5.5782,5.6943,143800.0],["2009-04-16",5.5285,5.6169,5.4732,5.5948,330200.0],["2009-04-17",5.5727,5.6777,5.5561,5.6556,114100.0],["2009-04-20",5.5119,5.5119,5.3792,5.3903,202100.0],["2009-04-21",5.3073,5.4345,5.3073,5.429,196400.0],["2009-04-22",5.4234,5.5064,5.4068,5.4179,167900.0],["2009-04-23",5.4234,5.534,5.3792,5.5285,187700.0],["2009-04-24",5.5893,5.6777,5.5782,5.6501,149900.0],["2009-04-27",5.5561,5.6611,5.5119,5.6114,610600.0],["2009-04-28",5.44,5.5837,5.4124,5.534,835400.0],["2009-04-29",5.6003,5.733,5.5948,5.6888,640000.0],["2009-04-30",5.7607,5.8215,5.6943,5.7275,485800.0],["2009-05-01",5.7717,5.8381,5.722,5.8381,289800.0],["2009-05-04",5.722,5.9818,5.722,5.9818,124800.0],["2009-05-05",5.9984,6.0205,5.9486,6.0094,155400.0],["2009-05-06",6.026,6.0813,5.9707,6.0813,249400.0],["2009-05-07",6.0924,6.1366,5.9265,5.9707,239000.0],["2009-05-08",5.9652,6.0813,5.9265,6.0371,277700.0],["2009-05-11",5.8602,5.8989,5.8215,5.8491,254300.0],["2009-05-12",5.9044,5.9155,5.8104,5.8823,110700.0],["2009-05-13",5.7385,5.7551,5.6556,5.6611,284100.0],["2009-05-14",5.7772,5.9099,5.7662,5.8712,426400.0],["2009-05-15",5.8768,5.8989,5.8159,5.8657,2023500.0],["2009-05-18",5.9099,6.0537,5.8657,6.0481,792800.0],["2009-05-19",6.0647,6.1698,6.0426,6.109,315600.0],["2009-05-20",6.0703,6.1753,6.0703,6.1034,417800.0],["2009-05-21",5.8436,5.932,5.8159,5.9155,340100.0],["2009-05-22",5.7883,5.8215,5.7441,5.7441,403100.0],["2009-05-26",5.7938,5.9652,5.7938,5.9486,435900.0],["2009-05-27",5.921,5.9818,5.8823,5.8878,210200.0],["2009-05-28",5.8823,5.9486,5.8325,5.9265,219000.0],["2009-05-29",5.8712,5.921,5.8215,5.921,220600.0],["2009-06-01",6.0426,6.1034,6.0316,6.0592,294900.0],["2009-06-02",6.0371,6.0813,5.9984,6.0537,492800.0],["2009-06-03",5.9044,5.9155,5.8049,5.8657,384100.0],["2009-06-04",5.6998,5.733,5.628,5.7054,1049100.0],["2009-06-05",5.7164,5.722,5.6556,5.6777,660100.0],["2009-06-08",5.639,5.7607,5.6114,5.7275,703200.0],["2009-06-09",5.6335,5.6998,5.6059,5.6722,180100.0],["2009-06-10",5.7275,5.7385,5.5837,5.6446,949600.0],["2009-06-11",5.6114,5.6888,5.5948,5.6335,289400.0],["2009-06-12",5.5782,5.6059,5.5506,5.6003,119800.0],["2009-06-15",5.5174,5.5174,5.4124,5.4511,139900.0],["2009-06-16",5.6003,5.6059,5.4898,5.5064,270500.0],["2009-06-17",5.5395,5.6003,5.5174,5.5672,205800.0],["2009-06-18",5.4511,5.5119,5.4179,5.4787,215300.0],["2009-06-19",5.6224,5.628,5.5395,5.5672,148500.0],["2009-06-22",5.5008,5.5229,5.3903,5.4013,1225400.0],["2009-06-23",5.5893,5.6335,5.5506,5.6169,341600.0],["2009-06-24",5.6556,5.7828,5.545,5.5893,234200.0],["2009-06-25",5.5395,5.639,5.4953,5.6224,282200.0],["2009-06-26",5.5948,5.628,5.5561,5.5893,217000.0],["2009-06-29",5.5727,5.5837,5.5229,5.534,214600.0],["2009-06-30",5.6059,5.6169,5.545,5.5893,439200.0],["2009-07-01",5.5064,5.534,5.4842,5.4842,183600.0],["2009-07-02",5.3405,5.44,5.3184,5.3294,232400.0],["2009-07-06",5.2686,5.3294,5.2576,5.3184,189500.0],["2009-07-07",5.2742,5.3018,5.241,5.2576,307400.0],["2009-07-08",5.2078,5.2299,5.1359,5.1857,189500.0],["2009-07-09",5.3129,5.3516,5.2797,5.335,234900.0],["2009-07-10",5.3294,5.3737,5.2686,5.3129,241700.0],["2009-07-13",5.3239,5.4455,5.3018,5.4345,227800.0],["2009-07-14",5.4787,5.5174,5.4677,5.4842,114400.0],["2009-07-15",5.5285,5.639,5.5229,5.6335,140900.0],["2009-07-16",5.5838,5.6556,5.5782,5.628,58800.0],["2009-07-17",5.5837,5.6114,5.545,5.5893,64900.0],["2009-07-20",5.6446,5.6943,5.6114,5.6943,69900.0],["2009-07-21",5.6943,5.7164,5.6169,5.639,145400.0],["2009-07-22",5.6667,5.7994,5.6667,5.7496,130400.0],["2009-07-23",5.6611,5.7717,5.6556,5.7717,164600.0],["2009-07-24",5.5727,5.5948,5.5119,5.5782,258500.0],["2009-07-27",6.1477,6.2693,6.1366,6.2472,356200.0],["2009-07-28",6.1642,6.1974,6.1145,6.1864,219600.0],["2009-07-29",6.2416,6.2472,6.1532,6.1808,132600.0],["2009-07-30",6.1753,6.3135,6.1642,6.2472,151500.0],["2009-07-31",6.3743,6.4572,6.3246,6.4075,394200.0],["2009-08-03",6.3909,6.5236,6.3854,6.5015,221700.0],["2009-08-04",6.4517,6.5402,6.4185,6.5181,140000.0],["2009-08-05",6.6397,6.695,6.5623,6.6784,226100.0],["2009-08-06",6.612,6.6231,6.5181,6.5457,108400.0],["2009-08-07",6.7116,6.7116,6.6231,6.6507,195800.0],["2009-08-10",6.5568,6.601,6.5015,6.5512,251200.0],["2009-08-11",6.4628,6.5457,6.4462,6.507,75000.0],["2009-08-12",6.5402,6.5899,6.4904,6.5402,85700.0],["2009-08-13",6.6729,6.695,6.6176,6.6397,155600.0],["2009-08-14",6.6342,6.6452,6.5568,6.6397,106100.0],["2009-08-17",6.4517,6.5125,6.4351,6.4628,161500.0],["2009-08-18",6.4794,6.601,6.4794,6.5789,114600.0],["2009-08-19",6.4984,6.6447,6.4984,6.6109,200600.0],["2009-08-20",6.6672,6.7854,6.6672,6.7685,189400.0],["2009-08-21",6.791,6.8641,6.791,6.836,106000.0],["2009-08-24",6.8641,6.9204,6.8247,6.8529,85300.0],["2009-08-25",6.881,6.9654,6.881,6.8979,89700.0],["2009-08-26",6.836,6.8754,6.8135,6.8472,90500.0],["2009-08-27",6.8979,6.9316,6.8079,6.9316,120700.0],["2009-08-28",6.9823,6.9879,6.9091,6.9316,57800.0],["2009-08-31",6.836,6.8866,6.836,6.8641,54500.0],["2009-09-01",6.9091,7.0048,6.836,6.8698,167400.0],["2009-09-02",6.8472,6.9091,6.8304,6.8698,111400.0],["2009-09-03",6.8191,6.8472,6.7572,6.7966,186100.0],["2009-09-04",6.7572,6.881,6.7291,6.8585,125100.0],["2009-09-08",7.0892,7.0948,6.971,7.0104,95000.0],["2009-09-09",6.9148,6.9373,6.8585,6.8866,112000.0],["2009-09-10",6.9598,7.061,6.9485,7.0554,109100.0],["2009-09-11",7.0104,7.0217,6.9429,6.9654,111800.0],["2009-09-14",6.9823,7.0329,6.9654,7.016,41900.0],["2009-09-15",6.9148,6.971,6.8866,6.971,74200.0],["2009-09-16",7.0104,7.0892,7.0048,7.0779,50000.0],["2009-09-17",7.0667,7.0948,6.9767,7.016,62800.0],["2009-09-18",7.0554,7.0667,7.0104,7.0329,60000.0],["2009-09-21",6.9654,6.9935,6.9316,6.9823,135900.0],["2009-09-22",7.1454,7.1961,7.1229,7.1736,79400.0],["2009-09-23",7.2636,7.2636,7.1117,7.1229,111400.0],["2009-09-24",7.0048,7.016,6.8641,6.9035,188200.0],["2009-09-25",7.0329,7.0611,6.9316,6.9429,105500.0],["2009-09-28",6.9035,6.9823,6.9035,6.9373,119700.0],["2009-09-29",7.0385,7.0554,6.971,6.9935,109600.0],["2009-09-30",6.9935,7.0273,6.9091,6.9935,97100.0],["2009-10-01",6.9879,6.9992,6.8585,6.9204,291600.0],["2009-10-02",6.791,6.8641,6.746,6.8022,181000.0],["2009-10-05",6.8754,6.9429,6.8529,6.9316,392300.0],["2009-10-06",6.9091,7.0048,6.9035,6.9823,130700.0],["2009-10-07",6.971,7.0498,6.9598,7.016,119800.0],["2009-10-08",7.1736,7.1736,7.0948,7.1567,190600.0],["2009-10-09",7.0836,7.1117,7.0442,7.1061,215600.0],["2009-10-12",7.1792,7.2073,7.1454,7.1848,213300.0],["2009-10-13",7.1286,7.1567,7.0948,7.1454,150700.0],["2009-10-14",7.2073,7.258,7.1567,7.2411,145200.0],["2009-10-15",7.3592,7.483,7.3592,7.4774,220300.0],["2009-10-16",7.4999,7.5618,7.4493,7.5224,181400.0],["2009-10-19",7.483,7.6574,7.483,7.6181,186300.0],["2009-10-20",8.0344,8.0513,7.8712,7.9331,414500.0],["2009-10-21",7.8544,7.9444,7.7362,7.7362,225200.0],["2009-10-22",7.8206,7.8656,7.7531,7.8431,101500.0],["2009-10-23",7.8769,7.8937,7.7812,7.8094,107900.0],["2009-10-26",7.8544,7.9444,7.7081,7.7531,184800.0],["2009-10-27",7.8206,7.8656,7.7418,7.8094,169500.0],["2009-10-28",7.8319,7.86,7.7025,7.7081,150000.0],["2009-10-29",7.8206,7.9219,7.815,7.8769,142500.0],["2009-10-30",7.8881,7.9331,7.6518,7.6574,259700.0],["2009-11-02",7.7418,7.8037,7.6518,7.7306,131700.0],["2009-11-03",7.6349,7.7531,7.6293,7.7418,85500.0],["2009-11-04",7.7925,7.8544,7.7531,7.7643,101700.0],["2009-11-05",7.8825,7.9388,7.8487,7.9163,74000.0],["2009-11-06",7.8431,7.9556,7.8319,7.9388,127200.0],["2009-11-09",8.0288,8.1188,8.0288,8.1075,89600.0],["2009-11-10",7.9556,8.0288,7.95,8.0006,117900.0],["2009-11-11",7.9219,7.9894,7.8937,7.9219,77600.0],["2009-11-12",7.9275,7.9613,7.86,7.8881,80700.0],["2009-11-13",7.95,8.0175,7.8994,8.0006,93200.0],["2009-11-16",8.04,8.1582,8.04,8.1132,71500.0],["2009-11-17",8.1188,8.1582,8.0794,8.1526,76900.0],["2009-11-18",8.1132,8.1188,8.0344,8.0907,73700.0],["2009-11-19",7.9444,7.9444,7.86,7.9275,116800.0],["2009-11-20",7.8544,7.9219,7.8375,7.8881,60200.0],["2009-11-23",7.9725,8.0063,7.8881,7.8937,97300.0],["2009-11-24",7.8881,7.9331,7.8487,7.905,68600.0],["2009-11-25",7.905,7.95,7.8881,7.9275,80200.0],["2009-11-27",7.6912,7.8206,7.6912,7.7812,71300.0],["2009-11-30",7.7306,7.7812,7.6462,7.7643,72400.0],["2009-12-01",7.8881,8.0288,7.8712,7.9838,112800.0],["2009-12-02",7.9838,8.0344,7.9556,8.0119,104000.0],["2009-12-03",8.0006,8.0175,7.9163,7.9275,99400.0],["2009-12-04",7.9669,7.9781,7.8262,7.8656,120000.0],["2009-12-07",7.905,7.9838,7.905,7.9275,58600.0],["2009-12-08",7.995,7.995,7.9163,7.9613,60100.0],["2009-12-09",7.86,7.8712,7.7418,7.8544,108900.0],["2009-12-10",7.9106,7.9669,7.8544,7.9331,109400.0],["2009-12-11",7.9894,8.0175,7.9613,8.0063,70600.0],["2009-12-14",8.0119,8.0569,7.9894,8.0513,61500.0],["2009-12-15",7.9669,8.0175,7.9613,8.0063,60500.0],["2009-12-16",8.085,8.1301,8.0513,8.0738,69600.0],["2009-12-17",7.9388,7.95,7.8487,7.8881,89400.0],["2009-12-18",7.9219,7.9556,7.815,7.8712,80000.0],["2009-12-21",7.9444,8.0119,7.9444,7.9725,58200.0],["2009-12-22",7.9331,7.9781,7.8825,7.9219,69300.0],["2009-12-23",7.9669,7.9894,7.9275,7.9838,91500.0],["2009-12-24",8.0063,8.0232,7.9331,7.9556,58400.0],["2009-12-28",7.9388,8.0232,7.8769,8.0175,66800.0],["2009-12-29",8.0569,8.0907,8.0006,8.0513,46600.0],["2009-12-30",8.0344,8.0794,8.0175,8.0738,172700.0],["2009-12-31",8.0794,8.1413,8.0738,8.0794,46800.0],["2010-01-04",8.1582,8.1807,8.0794,8.0963,89300.0],["2010-01-05",8.0457,8.0738,7.9894,8.0288,76600.0],["2010-01-06",7.9275,7.9444,7.8712,7.9275,96900.0],["2010-01-07",7.8544,7.8937,7.8094,7.8937,76700.0],["2010-01-08",7.8487,7.8712,7.8037,7.8656,95300.0],["2010-01-11",7.9613,8.0457,7.9219,8.0063,331100.0],["2010-01-12",8.0063,8.0738,8.0063,8.04,131600.0],["2010-01-13",8.1357,8.1863,8.0907,8.1694,142500.0],["2010-01-14",8.1976,8.2313,8.1751,8.2144,54000.0],["2010-01-15",8.3213,8.3213,8.1919,8.2201,242000.0],["2010-01-19",8.2426,8.3213,8.2257,8.2707,86200.0],["2010-01-20",8.2088,8.2313,8.1188,8.1976,141100.0],["2010-01-21",8.2651,8.2932,8.0907,8.1469,121100.0],["2010-01-22",8.1132,8.1469,7.9106,7.9106,131100.0],["2010-01-25",8.1075,8.1188,8.0232,8.0682,127400.0],["2010-01-26",7.9669,8.0625,7.9669,7.9894,109800.0],["2010-01-27",7.9669,8.0119,7.9444,8.0006,141300.0],["2010-01-28",8.0513,8.0625,7.905,7.9669,129100.0],["2010-01-29",8.0457,8.0794,7.9331,7.9838,93300.0],["2010-02-01",8.0232,8.0344,7.9331,7.9838,102100.0],["2010-02-02",8.0232,8.0963,7.9781,8.0625,168700.0],["2010-02-03",7.9781,8.0006,7.9106,7.9556,97400.0],["2010-02-04",7.815,7.8319,7.6968,7.7475,217300.0],["2010-02-05",7.6181,7.6293,7.4661,7.5956,100500.0],["2010-02-08",7.5674,7.6462,7.5393,7.5449,246600.0],["2010-02-09",7.6012,7.7587,7.5449,7.6968,110900.0],["2010-02-10",7.6237,7.6631,7.5787,7.6124,103400.0],["2010-02-11",7.6068,7.7306,7.5618,7.725,86700.0],["2010-02-12",7.6799,7.7531,7.6462,7.7362,119400.0],["2010-02-16",7.7025,7.7981,7.6518,7.7756,85800.0],["2010-02-17",7.8656,7.8769,7.8319,7.8431,86400.0],["2010-02-18",7.77,7.8094,7.7081,7.7756,254900.0],["2010-02-19",7.725,7.7925,7.6968,7.7925,97100.0],["2010-02-22",7.8319,7.8375,7.7531,7.7812,83300.0],["2010-02-23",7.8206,7.8487,7.7531,7.7981,62300.0],["2010-02-24",7.7756,7.8487,7.7756,7.8262,129500.0],["2010-02-25",7.7587,7.86,7.7193,7.86,460400.0],["2010-02-26",7.7925,7.9106,7.7531,7.905,69600.0],["2010-03-01",8.0175,8.1075,7.95,8.0794,141700.0],["2010-03-02",8.0794,8.085,7.9219,8.0344,164100.0],["2010-03-03",8.1075,8.2313,8.085,8.1919,122100.0],["2010-03-04",8.3045,8.3607,8.237,8.2988,104500.0],["2010-03-05",8.372,8.4901,8.3439,8.4733,169700.0],["2010-03-08",8.5745,8.5914,8.4395,8.507,181300.0],["2010-03-09",8.4733,8.5183,8.4395,8.4676,58600.0],["2010-03-10",8.4114,8.4789,8.4057,8.4676,86500.0],["2010-03-11",8.4451,8.5408,8.4057,8.5239,83200.0],["2010-03-12",8.5577,8.6027,8.5239,8.5745,58500.0],["2010-03-15",8.5408,8.5464,8.4789,8.5239,55800.0],["2010-03-16",8.5633,8.6364,8.552,8.6195,50800.0],["2010-03-17",8.6589,8.6814,8.6027,8.6589,253500.0],["2010-03-18",8.6195,8.6871,8.5858,8.6646,69000.0],["2010-03-19",8.4114,8.5858,8.3832,8.4114,462100.0],["2010-03-22",8.372,8.5239,8.372,8.5239,68000.0],["2010-03-23",8.5352,8.5914,8.5239,8.5464,97700.0],["2010-03-24",8.4564,8.4845,8.4114,8.4508,61200.0],["2010-03-25",8.6533,8.7377,8.6027,8.6252,135200.0],["2010-03-26",8.6589,8.7321,8.642,8.6814,55600.0],["2010-03-29",8.7996,8.8165,8.6814,8.7152,90300.0],["2010-03-30",8.7996,8.839,8.7602,8.7996,85100.0],["2010-03-31",8.8333,8.8896,8.794,8.8277,73000.0],["2010-04-01",8.929,8.9909,8.8727,8.9065,191100.0],["2010-04-05",8.929,9.019,8.929,9.019,122800.0],["2010-04-06",8.9909,9.0471,8.9515,9.0134,117200.0],["2010-04-07",8.8874,8.8989,8.8299,8.8356,96500.0],["2010-04-08",8.7609,8.8586,8.7206,8.8414,88100.0],["2010-04-09",8.8356,8.8989,8.8184,8.8759,125600.0],["2010-04-12",8.8874,8.8989,8.8299,8.8586,84000.0],["2010-04-13",8.8356,8.8817,8.7896,8.8529,155500.0],["2010-04-14",8.9507,9.129,8.9507,9.129,71200.0],["2010-04-15",9.0082,9.083,9.0025,9.0485,65000.0],["2010-04-16",8.9852,9.0312,8.8989,8.9277,59100.0],["2010-04-19",8.8471,8.9219,8.7954,8.9162,86100.0],["2010-04-20",9.0485,9.0772,8.991,9.0772,54200.0],["2010-04-21",9.0887,9.1693,9.0887,9.1175,176000.0],["2010-04-22",9.06,9.1348,9.0255,9.129,55600.0],["2010-04-23",9.1808,9.2901,9.1405,9.2901,66500.0],["2010-04-26",9.3821,9.3936,9.2671,9.2671,180100.0],["2010-04-27",9.221,9.2786,9.0542,9.0945,161900.0],["2010-04-28",8.9449,8.9679,8.8587,8.9104,168000.0],["2010-04-29",9.175,9.3188,9.1578,9.3073,126000.0],["2010-04-30",9.4109,9.4109,9.1865,9.1865,247700.0],["2010-05-03",9.2153,9.4166,9.2153,9.3821,132200.0],["2010-05-04",9.014,9.014,8.8932,8.9334,186300.0],["2010-05-05",8.6688,8.7379,8.5365,8.548,268400.0],["2010-05-06",8.5883,8.6401,7.9268,8.2259,248600.0],["2010-05-07",8.1971,8.2834,7.9613,8.0648,1256000.0],["2010-05-10",8.5365,8.594,8.41,8.4675,1354500.0],["2010-05-11",8.3755,8.5768,8.3582,8.4847,411500.0],["2010-05-12",8.6055,8.6516,8.5825,8.6055,145200.0],["2010-05-13",8.4445,8.5365,8.3812,8.3812,96600.0],["2010-05-14",8.3927,8.41,8.2431,8.3179,789200.0],["2010-05-17",8.3007,8.3294,8.1108,8.3122,342700.0],["2010-05-18",8.3754,8.3985,8.1108,8.1339,165300.0],["2010-05-19",8.0648,8.1396,7.9843,8.1281,220200.0],["2010-05-20",7.8635,7.9095,7.6852,7.7772,184900.0],["2010-05-21",7.6967,7.9095,7.6737,7.8865,153800.0],["2010-05-24",7.7945,7.852,7.7312,7.7312,118600.0],["2010-05-25",7.6046,7.7484,7.5471,7.7369,721500.0],["2010-05-26",7.7945,7.8807,7.6852,7.6909,138400.0],["2010-05-27",7.875,8.0073,7.852,8.0073,111400.0],["2010-05-28",8.0188,8.0533,7.8923,7.9153,142600.0],["2010-06-01",7.8923,8.0591,7.8635,7.8635,173600.0],["2010-06-02",7.9728,8.1108,7.898,8.0936,111100.0],["2010-06-03",8.1108,8.1396,8.0246,8.1051,103500.0],["2010-06-04",7.9383,7.9555,7.7772,7.806,99100.0],["2010-06-07",7.7369,7.7772,7.5989,7.6046,74100.0],["2010-06-08",7.5356,7.5816,7.4551,7.5816,126200.0],["2010-06-09",7.7484,7.8347,7.6622,7.6794,150000.0],["2010-06-10",7.9325,7.9785,7.8635,7.9498,203900.0],["2010-06-11",7.8117,7.9095,7.8002,7.9038,147800.0],["2010-06-14",8.0476,8.0763,7.9268,7.9555,127000.0],["2010-06-15",8.0591,8.1454,8.0131,8.1396,156200.0],["2010-06-16",8.1396,8.1856,8.1051,8.1339,175700.0],["2010-06-17",8.1914,8.2201,8.1396,8.2201,79600.0],["2010-06-18",8.2029,8.2259,8.1511,8.1971,51700.0],["2010-06-21",8.2604,8.2949,8.1281,8.1684,121900.0],["2010-06-22",8.2144,8.2431,8.0533,8.0533,65500.0],["2010-06-23",8.1339,8.1511,8.0591,8.0936,139100.0],["2010-06-24",8.0821,8.0993,7.99,8.0246,144800.0],["2010-06-25",7.967,8.0533,7.9383,7.99,151700.0],["2010-06-28",8.0073,8.0533,7.967,7.967,67800.0],["2010-06-29",7.8405,7.8462,7.6737,7.7254,469000.0],["2010-06-30",7.6391,7.7082,7.5586,7.5644,80100.0],["2010-07-01",7.6276,7.6679,7.5471,7.6219,129500.0],["2010-07-02",7.6161,7.6391,7.5529,7.5989,61800.0],["2010-07-06",7.8462,7.8462,7.6564,7.7197,70600.0],["2010-07-07",7.6737,7.8347,7.6737,7.8117,61800.0],["2010-07-08",7.8865,8.0131,7.875,7.9958,86500.0],["2010-07-09",7.9268,7.9785,7.921,7.9555,69000.0],["2010-07-12",7.944,8.1626,7.944,8.0015,50000.0],["2010-07-13",8.2029,8.2834,8.1684,8.2719,63100.0],["2010-07-14",8.2431,8.3352,8.2144,8.3064,58300.0],["2010-07-15",8.3352,8.4502,8.2604,8.4157,69400.0],["2010-07-16",8.2892,8.2892,8.1396,8.1569,181300.0],["2010-07-19",8.1626,8.1971,8.0821,8.1741,53300.0],["2010-07-20",8.0591,8.2662,8.0361,8.2662,316500.0],["2010-07-21",8.2374,8.2489,8.1166,8.1396,73000.0],["2010-07-22",8.3582,8.4962,8.3524,8.479,90800.0],["2010-07-23",8.479,8.6861,8.4617,8.6746,118500.0],["2010-07-26",9.0772,9.2728,9.0485,9.2556,279000.0],["2010-07-27",9.2843,9.2958,9.1463,9.2153,109400.0],["2010-07-28",9.0427,9.0657,8.9679,8.9679,137400.0],["2010-07-29",9.2383,9.2556,9.0485,9.1233,128900.0],["2010-07-30",8.8989,9.0485,8.8874,9.014,390300.0],["2010-08-02",9.1578,9.3361,9.1405,9.3246,119400.0],["2010-08-03",9.1865,9.2441,9.1463,9.2268,73400.0],["2010-08-04",9.3246,9.4051,9.3016,9.3706,70700.0],["2010-08-05",9.3476,9.3821,9.2901,9.3591,44500.0],["2010-08-06",9.2498,9.3476,9.1923,9.3073,55300.0],["2010-08-09",9.3131,9.3418,9.2326,9.2671,84700.0],["2010-08-10",9.0657,9.221,9.0255,9.175,120300.0],["2010-08-11",8.9795,8.9795,8.8932,8.9104,86000.0],["2010-08-12",8.8299,8.8702,8.7724,8.8069,1865900.0],["2010-08-13",8.7839,8.8759,8.7839,8.8529,1958100.0],["2010-08-16",8.7494,8.8586,8.7206,8.8299,984500.0],["2010-08-17",8.8874,8.9564,8.8184,8.8759,420500.0],["2010-08-18",8.954,8.9773,8.8491,8.8724,146100.0],["2010-08-19",8.8316,8.8433,8.6043,8.6276,974900.0],["2010-08-20",8.5751,8.6567,8.5518,8.6334,90500.0],["2010-08-23",8.4935,8.5634,8.4643,8.476,116400.0],["2010-08-24",8.4119,8.4877,8.3711,8.4177,91300.0],["2010-08-25",8.4352,8.4818,8.3769,8.4527,89100.0],["2010-08-26",8.5343,8.6043,8.4877,8.4993,301700.0],["2010-08-27",8.68,8.7617,8.5809,8.7325,132500.0],["2010-08-30",8.7092,8.7267,8.5751,8.5751,91900.0],["2010-08-31",8.6567,8.7442,8.6217,8.6392,127000.0],["2010-09-01",8.919,9.0181,8.8782,8.9599,213100.0],["2010-09-02",8.9307,8.9715,8.9074,8.9424,86300.0],["2010-09-03",9.1231,9.1464,9.0181,9.1289,91100.0],["2010-09-07",8.8316,8.8316,8.7442,8.7558,146100.0],["2010-09-08",8.9365,9.0415,8.9365,8.9599,135600.0],["2010-09-09",9.024,9.0881,9.0181,9.0531,97900.0],["2010-09-10",8.9773,8.9832,8.9249,8.9307,71600.0],["2010-09-13",9.0065,9.0531,8.9948,9.0531,100500.0],["2010-09-14",8.8666,9.0123,8.8491,8.9715,78100.0],["2010-09-15",9.0356,9.193,9.0065,9.1639,316600.0],["2010-09-16",9.2105,9.2455,9.1755,9.2397,148000.0],["2010-09-17",9.2338,9.2863,9.1639,9.193,344800.0],["2010-09-20",9.2222,9.3271,9.2047,9.3096,165300.0],["2010-09-21",9.298,9.3096,9.193,9.2455,63000.0],["2010-09-22",9.1172,9.1581,9.0531,9.0764,52000.0],["2010-09-23",9.0007,9.1056,8.9832,9.024,194700.0],["2010-09-24",9.0823,9.1581,9.0764,9.1581,230100.0],["2010-09-27",9.1056,9.1581,9.0473,9.1172,169000.0],["2010-09-28",9.0356,9.1755,8.989,9.1464,103200.0],["2010-09-29",9.0648,9.1347,9.0648,9.0939,48900.0],["2010-09-30",9.1406,9.1755,9.0181,9.0531,83200.0],["2010-10-01",9.0881,9.0998,8.9948,9.0998,1078700.0],["2010-10-04",9.0065,9.0298,8.919,8.9657,117500.0],["2010-10-05",8.9948,9.1639,8.9832,9.1581,194700.0],["2010-10-06",9.1989,9.3329,9.1872,9.3213,116200.0],["2010-10-07",9.1872,9.2338,9.1231,9.1639,152700.0],["2010-10-08",9.1814,9.2921,9.1814,9.2746,84300.0],["2010-10-11",9.2397,9.3038,9.2397,9.2513,39400.0],["2010-10-12",9.2455,9.298,9.2047,9.2746,61600.0],["2010-10-13",9.298,9.3737,9.2805,9.3446,70900.0],["2010-10-14",9.2397,9.2746,9.193,9.228,94600.0],["2010-10-15",9.298,9.3096,9.228,9.3096,90100.0],["2010-10-18",9.1581,9.2163,9.1056,9.1872,99700.0],["2010-10-19",8.989,9.0415,8.9307,8.989,125000.0],["2010-10-20",8.9365,9.059,8.9365,9.0473,147900.0],["2010-10-21",9.0356,9.0939,8.9773,9.0415,176000.0],["2010-10-22",8.9482,8.9832,8.9132,8.9832,129800.0],["2010-10-25",8.8316,8.8549,8.68,8.7034,163500.0],["2010-10-26",8.8957,8.9715,8.8782,8.9482,102100.0],["2010-10-27",8.8025,8.8433,8.715,8.8433,236600.0],["2010-10-28",8.8724,8.9307,8.8549,8.9074,241700.0],["2010-10-29",8.9132,8.9773,8.8899,8.9773,125700.0],["2010-11-01",8.9832,9.024,8.9074,8.9715,73200.0],["2010-11-02",9.0823,9.0998,9.0531,9.0998,77100.0],["2010-11-03",9.1172,9.1814,9.0706,9.1755,77900.0],["2010-11-04",9.2105,9.2688,9.2105,9.2572,107800.0],["2010-11-05",9.193,9.2222,9.1581,9.2163,109400.0],["2010-11-08",9.1581,9.1989,9.1347,9.1989,142800.0],["2010-11-09",9.1697,9.2047,9.024,9.0648,92300.0],["2010-11-10",9.0648,9.0998,8.9365,9.0998,137200.0],["2010-11-11",8.9832,9.059,8.9715,9.024,92100.0],["2010-11-12",8.9132,8.9599,8.8782,8.9249,115700.0],["2010-11-15",8.9249,8.9424,8.8724,8.9016,133900.0],["2010-11-16",8.6742,8.7092,8.5868,8.6276,218100.0],["2010-11-17",8.6451,8.7325,8.6334,8.7208,1486900.0],["2010-11-18",8.7908,8.8025,8.7325,8.7617,158100.0],["2010-11-19",8.7034,8.7267,8.6509,8.7267,159700.0],["2010-11-22",8.7267,8.7966,8.6742,8.7733,153000.0],["2010-11-23",8.715,8.7325,8.5343,8.6509,116800.0],["2010-11-24",8.7208,8.8199,8.6859,8.7733,108200.0],["2010-11-26",8.6626,8.715,8.6509,8.715,55200.0],["2010-11-29",8.5401,8.5751,8.4585,8.5576,160300.0],["2010-11-30",8.3944,8.4993,8.3769,8.4527,123600.0],["2010-12-01",8.6451,8.7966,8.6392,8.7791,118600.0],["2010-12-02",8.8025,8.954,8.8025,8.9249,99000.0],["2010-12-03",9.0939,9.1872,9.0823,9.1755,129800.0],["2010-12-06",8.989,9.0298,8.954,9.0007,65200.0],["2010-12-07",9.2397,9.2572,9.1697,9.1814,131700.0],["2010-12-08",9.2338,9.3213,9.2338,9.298,112500.0],["2010-12-09",9.3796,9.3854,9.2805,9.3096,90500.0],["2010-12-10",9.2921,9.3504,9.2397,9.3504,229800.0],["2010-12-13",9.3213,9.4087,9.3213,9.3621,100900.0],["2010-12-14",9.228,9.2338,9.1814,9.2047,131000.0],["2010-12-15",9.1989,9.2047,9.0881,9.1172,117800.0],["2010-12-16",9.2805,9.3563,9.2746,9.3329,99700.0],["2010-12-17",9.228,9.2513,9.1697,9.2397,101800.0],["2010-12-20",9.2513,9.2688,9.1522,9.2397,88100.0],["2010-12-21",9.263,9.2688,9.2105,9.2338,76700.0],["2010-12-22",9.2338,9.2688,9.2105,9.2513,126900.0],["2010-12-23",9.2921,9.3154,9.2455,9.2863,147200.0],["2010-12-27",9.263,9.3271,9.2105,9.298,57900.0],["2010-12-28",9.3154,9.3446,9.2572,9.2863,106500.0],["2010-12-29",9.2688,9.3154,9.2455,9.2863,144600.0],["2010-12-30",9.1814,9.193,9.1289,9.1639,206000.0],["2010-12-31",9.1289,9.2921,9.1289,9.263,54000.0],["2011-01-03",9.228,9.3271,9.228,9.3038,197900.0],["2011-01-04",9.3796,9.3796,9.2338,9.2572,208600.0],["2011-01-05",9.1522,9.2047,9.1172,9.2047,132200.0],["2011-01-06",9.228,9.2513,9.1231,9.1522,160400.0],["2011-01-07",9.1289,9.1406,9.0415,9.0998,124000.0],["2011-01-10",8.9599,9.0181,8.8841,9.0123,151100.0],["2011-01-11",9.0181,9.0589,8.9598,9.0415,83400.0],["2011-01-12",9.0065,9.1289,8.9773,9.1172,165700.0],["2011-01-13",9.3038,9.3971,9.2921,9.3737,182600.0],["2011-01-14",9.263,9.3446,9.2338,9.3329,228600.0],["2011-01-18",9.3912,9.4262,9.3621,9.4087,130400.0],["2011-01-19",9.9625,9.9917,9.7527,9.8576,470800.0],["2011-01-20",9.706,9.7993,9.6361,9.7701,356700.0],["2011-01-21",9.7352,9.811,9.7119,9.811,202800.0],["2011-01-24",9.8576,9.91,9.8168,9.8401,222900.0],["2011-01-25",9.671,9.776,9.6536,9.776,251100.0],["2011-01-26",9.8984,9.9742,9.8751,9.9275,120600.0],["2011-01-27",9.8867,9.9567,9.7935,9.8692,151000.0],["2011-01-28",9.7468,9.7701,9.6011,9.6944,306900.0],["2011-01-31",9.6186,9.7585,9.5661,9.7118,218500.0],["2011-02-01",9.8751,9.98,9.8459,9.9392,213800.0],["2011-02-02",9.8809,9.9392,9.8692,9.9217,154300.0],["2011-02-03",9.91,9.9334,9.8168,9.9217,94600.0],["2011-02-04",9.8401,9.8809,9.776,9.8692,75700.0],["2011-02-07",9.9275,10.0208,9.9275,9.945,100000.0],["2011-02-08",9.91,9.9917,9.8692,9.9683,61000.0],["2011-02-09",10.0091,10.0966,9.9975,10.0849,107100.0],["2011-02-10",9.945,10.0791,9.9275,10.0383,89400.0],["2011-02-11",9.9392,10.0674,9.9392,10.0383,73900.0],["2011-02-14",9.8692,9.9567,9.8518,9.9392,106900.0],["2011-02-15",9.98,10.0092,9.9334,9.9625,232300.0],["2011-02-16",9.9392,9.9509,9.8518,9.8692,301000.0],["2011-02-17",9.9275,9.9567,9.8984,9.945,87900.0],["2011-02-18",10.0441,10.0674,10.0092,10.0208,91200.0],["2011-02-22",9.7468,9.8109,9.6827,9.7002,141000.0],["2011-02-23",9.7352,9.7701,9.5953,9.7177,301700.0],["2011-02-24",9.6361,9.6361,9.5253,9.5953,144400.0],["2011-02-25",9.6652,9.8751,9.6536,9.8518,94000.0],["2011-02-28",10.0558,10.0791,9.8751,10.0091,146500.0],["2011-03-01",9.9625,10.0033,9.7643,9.8168,231300.0],["2011-03-02",9.9334,10.0383,9.9334,10.0033,126900.0],["2011-03-03",10.0733,10.1432,10.0325,10.1374,118400.0],["2011-03-04",10.3473,10.3939,10.2656,10.3764,366100.0],["2011-03-07",10.6038,10.6212,10.3706,10.3764,235300.0],["2011-03-08",10.3298,10.4289,10.3181,10.4056,81600.0],["2011-03-09",10.4172,10.5105,10.3822,10.4755,86700.0],["2011-03-10",10.4114,10.4114,10.3123,10.3239,131800.0],["2011-03-11",10.2715,10.3065,10.2307,10.2482,189400.0],["2011-03-14",10.2773,10.3065,10.1899,10.2307,217300.0],["2011-03-15",9.9217,10.1199,9.9042,10.0908,170500.0],["2011-03-16",9.9683,9.9683,9.6361,9.6477,279600.0],["2011-03-17",9.8751,9.9917,9.8751,9.9101,202700.0],["2011-03-18",9.9334,10.0266,9.9217,9.9742,351000.0],["2011-03-21",10.184,10.3065,10.1491,10.2773,137300.0],["2011-03-22",10.3647,10.3822,10.254,10.2831,62100.0],["2011-03-23",10.1024,10.2365,10.0674,10.2074,75900.0],["2011-03-24",10.2132,10.2307,10.1432,10.1957,148800.0],["2011-03-25",10.1316,10.1607,10.0791,10.1141,97700.0],["2011-03-28",10.1665,10.1724,10.1024,10.1083,86400.0],["2011-03-29",10.1432,10.2365,10.1141,10.2365,75300.0],["2011-03-30",10.3239,10.4114,10.3239,10.4114,77100.0],["2011-03-31",10.3356,10.4114,10.3298,10.3764,60400.0],["2011-04-01",10.5571,10.7262,10.5338,10.662,170000.0],["2011-04-04",10.9185,10.9244,10.8136,10.8486,151300.0],["2011-04-05",10.8544,10.9302,10.8194,10.8777,518200.0],["2011-04-06",10.8831,10.9547,10.8533,10.8891,110100.0],["2011-04-07",10.7519,10.8235,10.6804,10.74,70900.0],["2011-04-08",10.8294,10.8593,10.7221,10.7459,69100.0],["2011-04-11",10.8115,10.8473,10.74,10.7817,61200.0],["2011-04-12",10.6207,10.6505,10.567,10.573,54900.0],["2011-04-13",10.6923,10.7221,10.6088,10.6446,78700.0],["2011-04-14",10.7817,10.8294,10.7698,10.8115,408500.0],["2011-04-15",10.6982,10.7459,10.6803,10.6863,90700.0],["2011-04-18",10.6804,10.6923,10.5432,10.6386,67500.0],["2011-04-19",10.7221,10.8056,10.7221,10.7698,123800.0],["2011-04-20",10.9904,11.0739,10.9606,11.0381,182900.0],["2011-04-21",11.2349,11.2528,11.0262,11.0859,320900.0],["2011-04-25",11.1336,11.1634,11.068,11.1574,147300.0],["2011-04-26",11.1634,11.2469,11.1157,11.2469,169500.0],["2011-04-27",11.3602,11.5689,11.3423,11.5689,161300.0],["2011-04-28",11.4437,11.4914,11.396,11.4496,603200.0],["2011-04-29",11.4854,11.4854,11.3482,11.3602,303000.0],["2011-05-02",11.39,11.4496,11.3482,11.3661,215000.0],["2011-05-03",11.2826,11.3125,11.1753,11.1932,704700.0],["2011-05-04",11.1574,11.1753,11.0203,11.0501,447800.0],["2011-05-05",11.0441,11.0739,10.907,10.9606,223200.0],["2011-05-06",11.1813,11.2469,11.0382,11.0739,373600.0],["2011-05-09",11.0501,11.068,10.9964,11.0203,480800.0],["2011-05-10",11.1336,11.229,11.1157,11.2111,105400.0],["2011-05-11",11.3482,11.3482,11.1753,11.223,118900.0],["2011-05-12",11.2409,11.3065,11.1634,11.2707,95000.0],["2011-05-13",11.4019,11.4258,11.1992,11.2648,332200.0],["2011-05-16",11.0322,11.1932,11.0203,11.0918,926900.0],["2011-05-17",11.0918,11.1872,11.0203,11.1574,167100.0],["2011-05-18",10.9904,11.1336,10.9666,11.1216,111100.0],["2011-05-19",11.1455,11.2648,11.1097,11.2588,95000.0],["2011-05-20",11.229,11.2528,11.056,11.1574,82200.0],["2011-05-23",10.9129,10.9487,10.8712,10.9248,98700.0],["2011-05-24",10.895,10.9427,10.8473,10.8712,103400.0],["2011-05-25",10.7638,10.9308,10.7638,10.901,92400.0],["2011-05-26",10.895,11.0322,10.895,10.9964,70300.0],["2011-05-27",10.9845,11.068,10.9606,11.056,60800.0],["2011-05-31",11.2171,11.2409,11.1216,11.229,71100.0],["2011-06-01",11.1157,11.1336,10.8533,10.8533,146200.0],["2011-06-02",11.1037,11.1574,10.9666,11.0381,251000.0],["2011-06-03",10.9606,11.1515,10.9606,11.0739,84400.0],["2011-06-06",11.0799,11.1455,11.068,11.1037,184100.0],["2011-06-07",11.2171,11.2469,11.1634,11.1872,49400.0],["2011-06-08",11.1157,11.1216,11.0203,11.1157,135200.0],["2011-06-09",11.3125,11.3602,11.2767,11.3482,119900.0],["2011-06-10",11.4138,11.4258,11.223,11.2648,239300.0],["2011-06-13",11.3542,11.4317,11.3184,11.4019,193200.0],["2011-06-14",11.4556,11.5093,11.4377,11.4854,101700.0],["2011-06-15",11.3304,11.3661,11.1455,11.1693,88800.0],["2011-06-16",10.9368,11.0203,10.8831,10.9845,141000.0],["2011-06-17",11.0739,11.1097,11.0143,11.0322,53900.0],["2011-06-20",11.0262,11.1336,11.0203,11.0978,104100.0],["2011-06-21",10.9129,11.0859,10.8831,11.068,161300.0],["2011-06-22",11.0083,11.0799,10.9666,11.0083,527800.0],["2011-06-23",10.74,10.9189,10.7161,10.9129,147900.0],["2011-06-24",10.8712,10.8771,10.7758,10.8235,90600.0],["2011-06-27",10.74,10.907,10.734,10.8593,116600.0],["2011-06-28",10.8652,10.9845,10.8354,10.9666,133500.0],["2011-06-29",11.0382,11.1634,11.0024,11.1515,80300.0],["2011-06-30",11.1455,11.4019,11.1455,11.3363,191600.0],["2011-07-01",11.2588,11.396,11.2409,11.3602,179400.0],["2011-07-05",11.5927,11.6464,11.5093,11.545,155300.0],["2011-07-06",11.384,11.4258,11.3005,11.396,73700.0],["2011-07-07",11.4437,11.4973,11.4138,11.4437,58700.0],["2011-07-08",11.4377,11.4675,11.3005,11.384,153900.0],["2011-07-11",11.1157,11.1813,11.0441,11.1157,116100.0],["2011-07-12",11.1097,11.1515,11.062,11.0739,52700.0],["2011-07-13",11.1634,11.3482,11.1276,11.223,103200.0],["2011-07-14",11.2051,11.223,11.0262,11.0739,48800.0],["2011-07-15",11.1336,11.1515,11.0083,11.1276,90300.0],["2011-07-18",10.895,10.9427,10.8056,10.8593,124700.0],["2011-07-19",10.9547,11.0203,10.907,10.9487,104400.0],["2011-07-20",11.0501,11.1038,10.9904,11.068,109500.0],["2011-07-21",11.1753,11.2707,11.1216,11.2707,640100.0],["2011-07-22",11.3304,11.4079,11.2826,11.3661,577600.0],["2011-07-25",11.1515,11.2111,11.1336,11.1813,80800.0],["2011-07-26",11.1872,11.3005,11.1574,11.2469,95500.0],["2011-07-27",11.1157,11.1157,10.9487,10.9666,126800.0],["2011-07-28",10.9845,11.1216,10.9547,10.9904,78600.0],["2011-07-29",11.1872,11.4914,11.1515,11.3602,500900.0],["2011-08-01",11.5987,11.6226,11.3482,11.4794,259200.0],["2011-08-02",11.4079,11.4437,11.2707,11.2886,148800.0],["2011-08-03",11.1992,11.223,11.0322,11.2111,157400.0],["2011-08-04",11.0978,11.1455,10.6326,10.6505,436100.0],["2011-08-05",10.8592,10.9308,10.5969,10.7817,675600.0],["2011-08-08",10.4776,10.6386,9.8514,9.8872,719300.0],["2011-08-09",10.6028,10.7758,10.2331,10.7698,277500.0],["2011-08-10",10.3643,10.418,10.0482,10.0542,317000.0],["2011-08-11",10.0721,10.6386,10.0065,10.5611,222400.0],["2011-08-12",10.6148,10.7579,10.567,10.7281,779800.0],["2011-08-15",10.7042,10.8712,10.7042,10.8712,158900.0],["2011-08-16",10.6982,10.8235,10.6505,10.7459,116700.0],["2011-08-17",10.7453,10.842,10.6668,10.691,115200.0],["2011-08-18",10.4071,10.4252,10.1715,10.2682,297600.0],["2011-08-19",10.2742,10.6064,10.2682,10.3829,472500.0],["2011-08-22",10.7755,10.7755,10.54,10.5702,225300.0],["2011-08-23",10.546,10.7453,10.4856,10.7333,146000.0],["2011-08-24",10.7635,10.9084,10.6849,10.7937,156000.0],["2011-08-25",10.6547,10.7151,10.4554,10.4615,344200.0],["2011-08-26",10.3105,10.6185,10.2199,10.5823,219600.0],["2011-08-29",10.7453,10.9507,10.7091,10.9205,98700.0],["2011-08-30",10.6849,10.8782,10.6185,10.8178,158000.0],["2011-08-31",10.9447,10.993,10.848,10.9145,229700.0],["2011-09-01",10.9688,11.0413,10.8299,10.8601,137800.0],["2011-09-02",10.691,10.7151,10.5883,10.6427,91200.0],["2011-09-06",10.2682,10.3829,10.1655,10.3769,134000.0],["2011-09-07",10.5279,10.697,10.5098,10.6668,95200.0],["2011-09-08",10.546,10.697,10.5158,10.54,268000.0],["2011-09-09",10.4554,10.4917,10.2561,10.2803,126200.0],["2011-09-12",10.0145,10.3105,10.0085,10.3044,202700.0],["2011-09-13",10.1897,10.3165,10.1655,10.238,315500.0],["2011-09-14",10.2984,10.4494,10.1534,10.3709,183000.0],["2011-09-15",10.5883,10.7635,10.5641,10.7514,170000.0],["2011-09-16",10.842,10.9567,10.7937,10.8843,144200.0],["2011-09-19",10.8661,10.9265,10.7574,10.8541,140200.0],["2011-09-20",10.9869,11.1017,10.9265,10.9326,177300.0],["2011-09-21",10.9869,11.0171,10.6729,10.6729,197900.0],["2011-09-22",10.4131,10.4735,10.3044,10.4011,175800.0],["2011-09-23",10.2923,10.6125,10.2803,10.5943,138800.0],["2011-09-26",10.6729,10.8239,10.5037,10.8118,84700.0],["2011-09-27",11.1319,11.1863,10.9024,10.9507,177000.0],["2011-09-28",10.8843,10.9567,10.6668,10.6849,102700.0],["2011-09-29",10.9024,10.9628,10.691,10.8239,125500.0],["2011-09-30",10.691,10.7393,10.5702,10.5762,297400.0],["2011-10-03",10.4675,10.6487,10.4011,10.4131,216600.0],["2011-10-04",10.4494,10.7453,10.3648,10.7453,252600.0],["2011-10-05",10.7393,10.8722,10.697,10.8661,84100.0],["2011-10-06",10.6487,10.9024,10.6064,10.8903,201000.0],["2011-10-07",10.9447,10.9809,10.8299,10.842,130900.0],["2011-10-10",10.9386,11.0776,10.9386,11.0534,111800.0],["2011-10-11",10.999,11.0413,10.9265,11.0051,127500.0],["2011-10-12",11.1017,11.295,11.1017,11.1984,114200.0],["2011-10-13",11.1259,11.2588,11.0655,11.1984,165100.0],["2011-10-14",11.2648,11.301,11.2165,11.289,114500.0],["2011-10-17",11.1681,11.1681,10.9628,10.999,79800.0],["2011-10-18",11.0474,11.3192,10.9628,11.2165,101800.0],["2011-10-19",11.1621,11.2165,11.0655,11.0896,144500.0],["2011-10-20",10.9507,10.999,10.7876,10.9628,174200.0],["2011-10-21",11.0594,11.2285,11.0292,11.2285,255000.0],["2011-10-24",11.2467,11.4702,11.2286,11.452,135200.0],["2011-10-25",11.452,11.4702,11.3252,11.3735,363600.0],["2011-10-26",11.3614,11.3916,11.0715,11.2648,153700.0],["2011-10-27",11.4762,11.6816,11.3735,11.6212,202900.0],["2011-10-28",11.5004,11.5366,11.3796,11.4098,187100.0],["2011-10-31",11.3373,11.3796,11.1138,11.1138,157100.0],["2011-11-01",10.6245,10.848,10.5943,10.7272,289000.0],["2011-11-02",10.9688,11.1077,10.9326,11.0413,153000.0],["2011-11-03",11.2527,11.2527,11.0292,11.1984,156100.0],["2011-11-04",11.138,11.2648,11.0655,11.2406,76800.0],["2011-11-07",11.1923,11.301,11.1681,11.2769,83600.0],["2011-11-08",11.2346,11.3131,11.1198,11.3071,107600.0],["2011-11-09",10.848,10.9205,10.7816,10.7876,320100.0],["2011-11-10",10.9024,10.9024,10.7151,10.8722,145400.0],["2011-11-11",10.8963,11.0896,10.8963,11.0594,105600.0],["2011-11-14",10.7091,10.7393,10.6125,10.6366,186300.0],["2011-11-15",10.7635,10.8722,10.691,10.8118,126700.0],["2011-11-16",10.697,10.7755,10.4856,10.5823,155100.0],["2011-11-17",10.6004,10.6004,10.3527,10.4011,147200.0],["2011-11-18",10.5943,10.6064,10.4977,10.5279,147100.0],["2011-11-21",10.4313,10.4615,10.3407,10.3769,206300.0],["2011-11-22",10.3527,10.4313,10.2742,10.3527,157700.0],["2011-11-23",10.2138,10.2138,10.0568,10.0749,149100.0],["2011-11-25",10.1413,10.238,10.0507,10.0507,48300.0],["2011-11-28",10.3225,10.389,10.2682,10.3527,125000.0],["2011-11-29",10.54,10.6608,10.4917,10.6004,224500.0],["2011-11-30",10.9145,11.0171,10.8843,10.9749,217600.0],["2011-12-01",10.8601,10.9145,10.691,10.697,214100.0],["2011-12-02",10.8843,10.8843,10.6608,10.6789,194600.0],["2011-12-05",10.848,10.8843,10.6849,10.7453,99600.0],["2011-12-06",10.7635,10.8178,10.7031,10.7514,97300.0],["2011-12-07",10.7876,10.9265,10.7333,10.8661,105200.0],["2011-12-08",10.8299,10.8722,10.6245,10.6487,130800.0],["2011-12-09",10.7937,10.8843,10.7695,10.8359,130300.0],["2011-12-12",10.7695,10.7695,10.5762,10.6245,116100.0],["2011-12-13",10.7695,10.8601,10.6245,10.6849,150600.0],["2011-12-14",10.5883,10.6125,10.4856,10.5521,116700.0],["2011-12-15",10.697,10.7272,10.6004,10.6245,77900.0],["2011-12-16",10.7031,10.7695,10.6668,10.7031,952800.0],["2011-12-19",10.7453,10.8057,10.6547,10.6668,148900.0],["2011-12-20",11.0655,11.1379,11.0413,11.1138,201100.0],["2011-12-21",11.2104,11.2467,11.1259,11.2225,192300.0],["2011-12-22",11.2829,11.3252,11.2104,11.295,96700.0],["2011-12-23",11.3796,11.4581,11.3796,11.44,110300.0],["2011-12-27",11.4339,11.4822,11.4339,11.446,73700.0],["2011-12-28",11.3614,11.3796,11.2708,11.289,88500.0],["2011-12-29",11.3494,11.4581,11.2829,11.4158,164900.0],["2011-12-30",11.3614,11.4279,11.3312,11.3977,99900.0],["2012-01-03",11.5487,11.6997,11.5487,11.6332,280900.0],["2012-01-04",11.6212,11.6634,11.5608,11.6272,106400.0],["2012-01-05",11.3977,11.452,11.3071,11.3554,190900.0],["2012-01-06",11.4762,11.4762,11.3494,11.452,203900.0],["2012-01-09",11.4883,11.5124,11.3916,11.5064,126100.0],["2012-01-10",11.5668,11.603,11.5366,11.5547,146300.0],["2012-01-11",11.44,11.4641,11.3554,11.452,103500.0],["2012-01-12",11.3373,11.3856,11.2769,11.3735,224200.0],["2012-01-13",11.289,11.3192,11.1561,11.2708,132800.0],["2012-01-17",11.5608,11.6453,11.5366,11.591,167200.0],["2012-01-18",11.4943,11.6514,11.4762,11.6332,173900.0],["2012-01-19",11.289,11.5064,11.0292,11.4037,732400.0],["2012-01-20",11.5728,11.597,11.5004,11.5547,337200.0],["2012-01-23",11.5426,11.6453,11.5306,11.5849,147400.0],["2012-01-24",11.1802,11.2467,11.1259,11.144,244000.0],["2012-01-25",11.1259,11.1863,11.0232,11.1682,356300.0],["2012-01-26",11.1923,11.2225,11.1198,11.1802,212200.0],["2012-01-27",11.1863,11.2104,11.0957,11.1742,387000.0],["2012-01-30",10.9869,11.0715,10.9507,11.0353,190800.0],["2012-01-31",11.2346,11.2527,11.1259,11.2104,162000.0],["2012-02-01",11.3433,11.4037,11.3192,11.3192,91400.0],["2012-02-02",11.3735,11.4883,11.3554,11.4822,3773100.0],["2012-02-03",11.5487,11.6332,11.4943,11.603,4961200.0],["2012-02-06",11.5064,11.591,11.5004,11.5366,419400.0],["2012-02-07",11.4762,11.591,11.4279,11.5306,146600.0],["2012-02-08",11.3433,11.452,11.295,11.4279,227800.0],["2012-02-09",11.5124,11.603,11.452,11.5366,203000.0],["2012-02-10",11.3494,11.4581,11.3312,11.3735,187100.0],["2012-02-13",11.3796,11.4762,11.3796,11.4581,124600.0],["2012-02-14",11.4158,11.5124,11.3796,11.5004,125200.0],["2012-02-15",11.5064,11.5306,11.4218,11.452,115400.0],["2012-02-16",11.591,11.748,11.5728,11.7238,211200.0],["2012-02-17",11.8024,11.8205,11.6695,11.7601,190600.0],["2012-02-21",11.6393,11.6876,11.5668,11.597,199300.0],["2012-02-22",11.452,11.6091,11.4279,11.5547,166100.0],["2012-02-23",11.6272,11.7359,11.5849,11.7118,257000.0],["2012-02-24",12.0077,12.0319,11.9171,11.9654,322600.0],["2012-02-27",11.452,11.5426,11.3856,11.4883,327300.0],["2012-02-28",11.3433,11.5668,11.295,11.5547,292300.0],["2012-02-29",11.5547,11.6212,11.4883,11.5124,213800.0],["2012-03-01",11.6332,11.7118,11.6151,11.6695,212000.0],["2012-03-02",11.603,11.6091,11.5064,11.5306,118000.0],["2012-03-05",11.603,11.6393,11.5487,11.597,187100.0],["2012-03-06",11.3373,11.3735,11.2648,11.3252,154100.0],["2012-03-07",11.4218,11.4218,11.3614,11.3916,108900.0],["2012-03-08",11.5426,11.6272,11.5306,11.597,175700.0],["2012-03-09",11.5426,11.5426,11.4218,11.4339,169200.0],["2012-03-12",11.4883,11.591,11.452,11.5487,192000.0],["2012-03-13",11.591,11.6936,11.5487,11.6453,160700.0],["2012-03-14",11.6574,11.6634,11.5487,11.6091,114100.0],["2012-03-15",11.5124,11.5608,11.3977,11.5547,123000.0],["2012-03-16",11.6514,11.7661,11.6393,11.7178,313300.0],["2012-03-19",11.7661,11.7963,11.7178,11.7601,161700.0],["2012-03-20",11.591,11.6514,11.5547,11.5608,197300.0],["2012-03-21",11.5789,11.6634,11.5426,11.597,143500.0],["2012-03-22",11.4762,11.5366,11.44,11.5124,137500.0],["2012-03-23",11.6393,11.7118,11.5849,11.6997,149800.0],["2012-03-26",11.8265,11.8628,11.7842,11.8567,180500.0],["2012-03-27",11.7722,11.7842,11.6936,11.7118,123600.0],["2012-03-28",11.6151,11.6151,11.4581,11.5004,146900.0],["2012-03-29",11.3192,11.3614,11.2467,11.3373,209700.0],["2012-03-30",11.3614,11.3856,11.2708,11.3192,175200.0],["2012-04-02",11.6091,11.899,11.5849,11.8507,260700.0],["2012-04-03",11.5004,11.5124,11.3554,11.4037,163600.0],["2012-04-04",11.3252,11.3373,11.1561,11.2467,151600.0],["2012-04-05",11.1458,11.2139,11.1334,11.2015,175800.0],["2012-04-09",11.1272,11.1396,11.0344,11.0963,167800.0],["2012-04-10",11.0592,11.121,10.9106,11.0035,448900.0],["2012-04-11",11.2015,11.2324,11.1396,11.1582,209000.0],["2012-04-12",11.2139,11.2943,11.2139,11.2696,206000.0],["2012-04-13",11.1396,11.1396,10.9787,10.9973,188000.0],["2012-04-16",11.0653,11.1582,10.9787,11.1396,115300.0],["2012-04-17",11.2262,11.2696,11.1891,11.2324,213900.0],["2012-04-18",11.2077,11.2634,11.121,11.1891,109100.0],["2012-04-19",11.121,11.1829,11.022,11.0839,138500.0],["2012-04-20",11.2015,11.2881,11.1891,11.2386,124500.0],["2012-04-23",11.1334,11.1706,11.0468,11.1334,135200.0],["2012-04-24",11.2572,11.2758,11.1767,11.2077,102100.0],["2012-04-25",11.4614,11.5171,11.4181,11.4614,194500.0],["2012-04-26",11.4552,11.579,11.449,11.5542,146600.0],["2012-04-27",11.709,11.7894,11.6718,11.7523,378700.0],["2012-04-30",11.6966,11.7461,11.6595,11.7213,2409800.0],["2012-05-01",11.6471,11.6904,11.6038,11.6223,206100.0],["2012-05-02",11.6409,11.7709,11.5728,11.7709,378800.0],["2012-05-03",11.7213,11.7523,11.6718,11.7152,715700.0],["2012-05-04",11.7028,11.709,11.5419,11.579,137800.0],["2012-05-07",11.5728,11.7213,11.5171,11.709,192000.0],["2012-05-08",11.8327,11.8946,11.6161,11.7152,270800.0],["2012-05-09",11.5295,11.7337,11.4738,11.709,387000.0],["2012-05-10",11.7399,11.7709,11.6471,11.6471,208500.0],["2012-05-11",11.5666,11.6904,11.5666,11.5728,123000.0],["2012-05-14",11.4986,11.6161,11.4181,11.5295,197100.0],["2012-05-15",11.4367,11.5481,11.4181,11.4552,376800.0],["2012-05-16",11.4243,11.4738,11.35,11.3562,198300.0],["2012-05-17",11.2696,11.2881,11.1829,11.1829,232600.0],["2012-05-18",11.2634,11.2696,11.1149,11.2139,277300.0],["2012-05-21",11.1829,11.381,11.1396,11.381,329100.0],["2012-05-22",11.251,11.3067,11.1644,11.2201,365500.0],["2012-05-23",11.0035,11.0096,10.8302,10.9911,356000.0],["2012-05-24",11.022,11.1272,10.9787,11.1087,597600.0],["2012-05-25",11.0468,11.1334,10.9416,11.0282,226400.0],["2012-05-29",11.2077,11.2758,11.1272,11.1953,178000.0],["2012-05-30",11.0963,11.1148,10.9973,10.9973,151000.0],["2012-05-31",10.9478,11.022,10.793,10.9601,193700.0],["2012-06-01",10.6321,10.7497,10.5764,10.7188,176600.0],["2012-06-04",10.7188,10.8054,10.6816,10.793,152700.0],["2012-06-05",10.7683,10.8116,10.7188,10.7807,94700.0],["2012-06-06",10.7435,10.9292,10.7188,10.9168,201400.0],["2012-06-07",11.1272,11.1644,11.053,11.0839,159500.0],["2012-06-08",10.9292,11.121,10.8921,11.1087,183700.0],["2012-06-11",11.3376,11.3376,11.1334,11.1458,152300.0],["2012-06-12",11.2448,11.3872,11.2139,11.3624,272700.0],["2012-06-13",11.2819,11.381,11.2201,11.2324,144400.0],["2012-06-14",11.3253,11.4738,11.3253,11.4367,167900.0],["2012-06-15",11.4552,11.5419,11.4367,11.5171,118100.0],["2012-06-18",11.5481,11.6099,11.5109,11.5604,154200.0],["2012-06-19",11.7585,11.8265,11.7275,11.777,184400.0],["2012-06-20",11.8204,11.8761,11.7213,11.8204,145300.0],["2012-06-21",11.8142,11.8142,11.6347,11.6347,122400.0],["2012-06-22",11.6842,11.7152,11.6038,11.6966,161400.0],["2012-06-25",11.6099,11.6904,11.5419,11.6656,106800.0],["2012-06-26",11.7152,11.8142,11.6347,11.7894,244800.0],["2012-06-27",11.7894,12.006,11.777,11.9627,253000.0],["2012-06-28",11.9194,12.0184,11.8761,12.006,182200.0],["2012-06-29",12.3464,12.4268,12.2659,12.2845,300000.0],["2012-07-02",12.2102,12.3402,12.1917,12.3216,163100.0],["2012-07-03",12.2164,12.2721,12.1669,12.2598,174800.0],["2012-07-05",12.0865,12.1484,12.0308,12.0741,166000.0],["2012-07-06",12.0617,12.1112,12.0308,12.0988,101200.0],["2012-07-09",11.9318,12.0184,11.8637,12.0122,190200.0],["2012-07-10",12.006,12.0308,11.907,11.9751,223800.0],["2012-07-11",11.9441,12.037,11.9194,12.006,100300.0],["2012-07-12",11.9441,12.0246,11.8637,12.006,84200.0],["2012-07-13",12.1298,12.2845,12.1174,12.2226,391800.0],["2012-07-16",12.2907,12.2907,12.1793,12.2226,277800.0],["2012-07-17",12.2226,12.2659,12.0989,12.2474,158200.0],["2012-07-18",12.235,12.3773,12.235,12.3773,100300.0],["2012-07-19",12.4454,12.6001,12.4392,12.5506,146200.0],["2012-07-20",12.3835,12.4702,12.3773,12.4083,128000.0],["2012-07-23",12.1917,12.3155,12.1545,12.3031,107700.0],["2012-07-24",12.2412,12.2412,12.0493,12.105,143900.0],["2012-07-25",12.1669,12.2164,12.0679,12.1484,109100.0],["2012-07-26",12.6063,12.6744,12.4887,12.5011,369600.0],["2012-07-27",11.9875,12.1236,11.9194,12.0184,368900.0],["2012-07-30",11.678,11.7213,11.579,11.6409,270000.0],["2012-07-31",11.6471,11.7152,11.5914,11.6223,132700.0],["2012-08-01",11.8204,11.9565,11.8142,11.8884,182800.0],["2012-08-02",11.808,11.8637,11.709,11.808,96700.0],["2012-08-03",11.8946,12.0246,11.8637,11.9751,106300.0],["2012-08-06",11.9875,12.0679,11.9689,12.0122,109800.0],["2012-08-07",12.037,12.0679,11.9689,12.006,110400.0],["2012-08-08",11.9813,12.1422,11.9441,12.1174,242000.0],["2012-08-09",11.8822,12.0184,11.8699,11.9998,131700.0],["2012-08-10",11.9565,12.1174,11.9194,12.0679,151100.0],["2012-08-13",11.9813,12.0493,11.9627,12.0246,91400.0],["2012-08-14",11.9441,11.9813,11.9008,11.9627,136800.0],["2012-08-15",11.9008,11.9689,11.9008,11.9441,109000.0],["2012-08-16",11.9441,12.0679,11.9132,12.0308,90600.0],["2012-08-17",12.0679,12.1236,12.0432,12.0988,73500.0],["2012-08-20",12.1236,12.1731,12.0741,12.1112,161900.0],["2012-08-21",12.1855,12.3031,12.1669,12.1855,91800.0],["2012-08-22",12.0941,12.1755,12.0439,12.1504,104700.0],["2012-08-23",12.1254,12.1379,12.0377,12.1128,133300.0],["2012-08-24",12.0878,12.1817,12.0753,12.0941,89900.0],["2012-08-27",12.1316,12.1629,12.1128,12.1442,73800.0],["2012-08-28",12.0064,12.069,11.9813,12.0314,97300.0],["2012-08-29",11.9625,12.0252,11.9437,12.0001,106100.0],["2012-08-30",11.9625,11.9876,11.8686,11.9375,79900.0],["2012-08-31",12.0064,12.0439,11.8999,11.9625,103100.0],["2012-09-04",11.9187,11.9187,11.7684,11.8435,128800.0],["2012-09-05",11.8498,11.8874,11.7997,11.8373,197500.0],["2012-09-06",11.9312,12.0627,11.8811,12.0439,93100.0],["2012-09-07",12.1191,12.1316,12.0565,12.1316,89300.0],["2012-09-10",12.0377,12.213,11.975,12.0377,194000.0],["2012-09-11",11.8373,11.9249,11.8059,11.9062,346300.0],["2012-09-12",11.7183,11.8373,11.712,11.8373,239000.0],["2012-09-13",11.9187,12.1629,11.9062,12.1316,180100.0],["2012-09-14",12.1442,12.1755,12.1003,12.1442,80500.0],["2012-09-17",12.1128,12.1316,12.0439,12.069,72800.0],["2012-09-18",12.0064,12.0815,11.9813,12.0314,120000.0],["2012-09-19",11.9876,12.1128,11.9625,12.0314,530700.0],["2012-09-20",12.0502,12.1066,12.0064,12.0878,159100.0],["2012-09-21",12.3822,12.4636,12.3195,12.4135,174500.0],["2012-09-24",12.3634,12.4135,12.3321,12.3759,125500.0],["2012-09-25",12.4698,12.5763,12.3947,12.4072,154300.0],["2012-09-26",12.3822,12.3884,12.3133,12.3508,144700.0],["2012-09-27",12.3884,12.4448,12.3383,12.4135,98000.0],["2012-09-28",12.3696,12.3696,12.2193,12.2381,109600.0],["2012-10-01",12.3634,12.5012,12.3258,12.3383,109200.0],["2012-10-02",12.4824,12.5575,12.4573,12.4636,132000.0],["2012-10-03",12.4385,12.451,12.3258,12.3383,145000.0],["2012-10-04",12.6452,12.8018,12.6076,12.7454,169900.0],["2012-10-05",12.7078,12.783,12.6264,12.6515,83700.0],["2012-10-08",12.6202,12.6202,12.5513,12.6076,103300.0],["2012-10-09",12.5262,12.5888,12.4886,12.545,75800.0],["2012-10-10",12.4824,12.5012,12.426,12.4448,89300.0],["2012-10-11",12.6014,12.6389,12.5199,12.545,93100.0],["2012-10-12",12.4824,12.545,12.4385,12.5012,311300.0],["2012-10-15",12.4886,12.5262,12.426,12.5262,71600.0],["2012-10-16",12.5513,12.6139,12.5012,12.6014,132200.0],["2012-10-17",12.4323,12.4323,12.3383,12.3759,157600.0],["2012-10-18",12.2381,12.3696,12.2256,12.2694,199200.0],["2012-10-19",12.2506,12.3007,12.213,12.2694,126600.0],["2012-10-22",12.2506,12.2506,12.1629,12.2193,67400.0],["2012-10-23",12.1003,12.1316,12.0377,12.0815,123900.0],["2012-10-24",12.2193,12.2506,12.1567,12.188,89100.0],["2012-10-25",12.3133,12.3383,12.2444,12.2694,210100.0],["2012-10-26",12.4197,12.426,12.3007,12.3634,217500.0],["2012-10-31",12.6452,12.664,12.5137,12.5888,148200.0],["2012-11-01",12.6703,12.7392,12.6139,12.6389,98700.0],["2012-11-02",12.6515,12.6515,12.4448,12.451,138500.0],["2012-11-05",12.451,12.4573,12.3947,12.4072,62700.0],["2012-11-06",12.4448,12.6953,12.4323,12.6264,564500.0],["2012-11-07",12.4698,12.4886,12.3947,12.4323,231100.0],["2012-11-08",12.426,12.4448,12.2882,12.2882,123400.0],["2012-11-09",12.2819,12.3383,12.2131,12.2569,135100.0],["2012-11-12",12.2569,12.2694,12.1817,12.2256,98100.0],["2012-11-13",12.188,12.2131,12.1003,12.1128,120500.0],["2012-11-14",12.1817,12.1817,11.9813,11.9813,124500.0],["2012-11-15",11.9062,11.9375,11.8122,11.8498,129000.0],["2012-11-16",11.7496,11.7746,11.6744,11.7558,286700.0],["2012-11-19",11.8936,11.9625,11.8686,11.9625,174800.0],["2012-11-20",11.9751,11.9876,11.8999,11.9813,148400.0],["2012-11-21",11.8247,11.9312,11.8247,11.9312,156900.0],["2012-11-23",11.8936,12.0314,11.8874,12.0252,96500.0],["2012-11-26",11.95,11.9938,11.8748,11.9876,114500.0],["2012-11-27",11.8122,11.8185,11.712,11.7809,117900.0],["2012-11-28",11.7496,11.9375,11.7057,11.9375,124000.0],["2012-11-29",11.8373,11.8811,11.7872,11.8811,128100.0],["2012-11-30",11.8811,11.9312,11.8623,11.9249,120000.0],["2012-12-03",12.0252,12.1066,12.0064,12.0815,110900.0],["2012-12-04",12.188,12.2005,12.1191,12.1442,78600.0],["2012-12-05",12.1254,12.2318,12.1066,12.1629,72800.0],["2012-12-06",12.1442,12.1442,12.0064,12.0627,121100.0],["2012-12-07",11.9062,11.9312,11.7934,11.831,556600.0],["2012-12-10",11.9312,12.0001,11.9124,11.9813,412600.0],["2012-12-11",12.0439,12.0627,12.0189,12.0502,86900.0],["2012-12-12",12.0753,12.1379,12.0189,12.0252,160000.0],["2012-12-13",11.9813,12.0502,11.9375,11.95,97300.0],["2012-12-14",11.9813,12.0502,11.9437,11.9938,107000.0],["2012-12-17",12.0064,12.0314,11.9312,11.9688,137800.0],["2012-12-18",12.0815,12.3195,12.0565,12.3133,197300.0],["2012-12-19",12.2632,12.2694,12.1504,12.1504,150400.0],["2012-12-20",12.2193,12.3007,12.2193,12.3007,145900.0],["2012-12-21",12.1316,12.2005,12.094,12.1567,120100.0],["2012-12-24",12.1943,12.213,12.1316,12.1567,72900.0],["2012-12-26",12.2005,12.2569,12.1003,12.1442,111800.0],["2012-12-27",12.1692,12.1817,12.0565,12.1316,105700.0],["2012-12-28",12.1066,12.1567,12.0502,12.0753,107900.0],["2012-12-31",12.069,12.2381,12.069,12.2381,151700.0],["2013-01-02",12.4135,12.4323,12.2381,12.3258,236500.0],["2013-01-03",12.3133,12.3383,12.2381,12.2632,104400.0],["2013-01-04",12.2193,12.3634,12.1943,12.3258,109100.0],["2013-01-07",12.1943,12.2819,12.1755,12.2506,194200.0],["2013-01-08",12.2193,12.2193,12.1128,12.1567,123100.0],["2013-01-09",12.0627,12.1128,12.0189,12.0189,208500.0],["2013-01-10",12.1191,12.1442,12.0252,12.0941,240000.0],["2013-01-11",12.1817,12.2256,12.0753,12.1692,1082700.0],["2013-01-14",11.8874,12.0126,11.8561,11.9876,352000.0],["2013-01-15",12.2569,12.3634,12.0815,12.307,455100.0],["2013-01-16",12.2694,12.2757,12.1629,12.1943,105000.0],["2013-01-17",12.451,12.451,12.2945,12.3508,128500.0],["2013-01-18",12.3822,12.3884,12.2945,12.3446,139700.0],["2013-01-22",11.8185,11.8373,11.7621,11.8122,286300.0],["2013-01-23",11.6556,11.7245,11.6055,11.6682,282900.0],["2013-01-24",11.7183,11.8185,11.712,11.7872,565200.0],["2013-01-25",11.7746,11.8435,11.712,11.8185,491600.0],["2013-01-28",11.6556,11.6995,11.5867,11.6306,328300.0],["2013-01-29",11.6744,11.712,11.6181,11.6869,184900.0],["2013-01-30",11.7872,11.8999,11.7809,11.8373,373000.0],["2013-01-31",11.8748,11.9249,11.8561,11.8874,265800.0],["2013-02-01",12.0189,12.0314,11.9062,11.95,162900.0],["2013-02-04",11.831,11.8561,11.7371,11.7558,175300.0],["2013-02-05",11.8498,11.8686,11.712,11.7558,198500.0],["2013-02-06",11.8936,11.9124,11.8561,11.8874,152300.0],["2013-02-07",11.8874,11.9312,11.8122,11.8811,124800.0],["2013-02-08",11.8811,11.9813,11.8748,11.9124,96700.0],["2013-02-11",11.8936,11.9312,11.8122,11.9249,167800.0],["2013-02-12",11.8561,11.9813,11.8185,11.9124,183200.0],["2013-02-13",11.8999,11.9249,11.7684,11.8247,358000.0],["2013-02-14",11.7496,11.7997,11.7183,11.7621,169400.0],["2013-02-15",11.5304,11.6118,11.5053,11.593,291000.0],["2013-02-19",11.6682,11.7308,11.6619,11.6932,201400.0],["2013-02-20",11.6869,11.6869,11.5178,11.5304,375700.0],["2013-02-21",11.6118,11.7433,11.5366,11.7245,766600.0],["2013-02-22",11.6995,11.712,11.6306,11.6932,212400.0],["2013-02-25",10.8289,11.1734,10.8164,11.0418,2600700.0],["2013-02-26",11.0293,11.1295,10.9604,11.0544,704500.0],["2013-02-27",10.9041,10.9792,10.8853,10.9291,1130100.0],["2013-02-28",11.0168,11.0794,10.9855,11.0168,1038100.0],["2013-03-01",10.9792,11.092,10.9542,11.0293,488100.0],["2013-03-04",11.0857,11.117,11.0105,11.1045,716300.0],["2013-03-05",11.1734,11.2297,11.1358,11.2297,410700.0],["2013-03-06",11.1734,11.2172,11.0982,11.1421,1007500.0],["2013-03-07",11.1045,11.1045,10.9917,11.0606,743800.0],["2013-03-08",10.973,11.0043,10.9103,10.973,859900.0],["2013-03-11",11.0356,11.1734,11.0231,11.1608,434500.0],["2013-03-12",11.0857,11.117,11.0669,11.1045,315500.0],["2013-03-13",11.1984,11.2673,11.1233,11.2548,452800.0],["2013-03-14",11.2736,11.4051,11.2736,11.3613,698400.0],["2013-03-15",11.4239,11.4803,11.3801,11.3863,241400.0],["2013-03-18",11.3801,11.4865,11.3738,11.4427,500600.0],["2013-03-19",11.449,11.5053,11.2548,11.2673,577300.0],["2013-03-20",11.1796,11.1984,11.0356,11.0794,842600.0],["2013-03-21",11.0732,11.1796,11.0669,11.1233,447200.0],["2013-03-22",11.1922,11.2924,11.1859,11.2611,274800.0],["2013-03-25",11.2485,11.3174,11.211,11.2673,236400.0],["2013-03-26",11.1984,11.2047,11.1107,11.1796,248000.0],["2013-03-27",11.0293,11.1734,11.0043,11.1358,261800.0],["2013-03-28",11.3487,11.355,11.2235,11.2673,187200.0],["2013-04-01",11.236,11.3112,11.236,11.2799,210200.0],["2013-04-02",11.3049,11.3049,11.1671,11.1984,358500.0],["2013-04-03",11.1695,11.1952,11.0731,11.086,348000.0],["2013-04-04",11.1117,11.2788,11.0924,11.2402,994900.0],["2013-04-05",11.1309,11.3237,11.1181,11.3045,820300.0],["2013-04-08",11.2531,11.2852,11.2081,11.2659,1061300.0],["2013-04-09",11.2531,11.3238,11.1888,11.2723,178200.0],["2013-04-10",11.2852,11.4137,11.2659,11.4073,245500.0],["2013-04-11",11.4009,11.5037,11.3816,11.5037,671600.0],["2013-04-12",11.3944,11.4073,11.3237,11.3944,713200.0],["2013-04-15",11.2338,11.2723,11.1245,11.1245,460700.0],["2013-04-16",11.2338,11.2788,11.1888,11.2531,172000.0],["2013-04-17",11.1245,11.1695,11.0474,11.1052,581000.0],["2013-04-18",11.0795,11.0795,10.9767,11.0281,453600.0],["2013-04-19",11.041,11.0667,11.0088,11.041,352600.0],["2013-04-22",11.0088,11.1502,10.9896,11.1374,368000.0],["2013-04-23",11.0795,11.1438,11.0538,11.1245,341200.0],["2013-04-24",11.1759,11.2723,11.1502,11.2595,245800.0],["2013-04-25",11.4973,11.5037,11.3816,11.4073,240200.0],["2013-04-26",11.4073,11.4716,11.388,11.4523,251600.0],["2013-04-29",11.4908,11.5615,11.4587,11.5615,376900.0],["2013-04-30",11.6708,11.7415,11.6258,11.7415,541000.0],["2013-05-01",11.8893,11.915,11.8186,11.8443,353600.0],["2013-05-02",11.6708,11.7222,11.6387,11.6772,212900.0],["2013-05-03",11.6965,11.7929,11.6965,11.7865,126200.0],["2013-05-06",11.7672,11.7993,11.7415,11.7415,212900.0],["2013-05-07",11.7672,11.8057,11.7286,11.78,346300.0],["2013-05-08",11.7415,11.8379,11.7158,11.825,180500.0],["2013-05-09",11.8314,11.8764,11.78,11.8314,244200.0],["2013-05-10",11.9536,11.9793,11.8636,11.9793,197100.0],["2013-05-13",11.8315,11.8507,11.7865,11.8443,137400.0],["2013-05-14",11.7415,11.7993,11.7158,11.7351,452400.0],["2013-05-15",11.9214,11.9471,11.7993,11.825,230700.0],["2013-05-16",11.8057,11.9021,11.7865,11.8057,174600.0],["2013-05-17",11.7993,11.8122,11.7029,11.7608,465800.0],["2013-05-20",11.9021,12.0114,11.8893,11.9857,181900.0],["2013-05-21",12.1849,12.3327,12.1142,12.3134,312100.0],["2013-05-22",12.3006,12.3584,12.2042,12.2235,312200.0],["2013-05-23",11.9471,11.9664,11.8186,11.8893,276100.0],["2013-05-24",11.8572,11.96,11.8315,11.9536,153400.0],["2013-05-28",12.0692,12.1014,11.9728,11.9985,134900.0],["2013-05-29",11.9793,12.0178,11.9086,12.0178,259800.0],["2013-05-30",12.0371,12.1592,12.0114,12.1078,259800.0],["2013-05-31",12.1271,12.1721,11.9407,11.9407,258500.0],["2013-06-03",11.9343,11.9921,11.8764,11.9536,158000.0],["2013-06-04",12.0114,12.0564,11.8957,11.9664,791600.0],["2013-06-05",11.8122,11.8315,11.7672,11.8122,227100.0],["2013-06-06",11.7351,11.8957,11.7158,11.8764,475000.0],["2013-06-07",11.7222,11.8636,11.6708,11.8636,583000.0],["2013-06-10",11.9536,12.0564,11.9343,12.0178,360600.0],["2013-06-11",11.7929,11.9343,11.7608,11.9214,598400.0],["2013-06-12",11.9793,12.0114,11.8315,11.8379,150500.0],["2013-06-13",11.8957,12.0564,11.8829,12.0371,137000.0],["2013-06-14",11.9214,11.9857,11.9021,11.9343,152700.0],["2013-06-17",12.2042,12.2492,12.0949,12.1785,196800.0],["2013-06-18",12.0821,12.1528,12.0371,12.1399,130400.0],["2013-06-19",11.96,12.0564,11.8315,11.8572,403800.0],["2013-06-20",11.5423,11.6644,11.5294,11.5551,824400.0],["2013-06-21",11.6001,11.6515,11.5101,11.6194,425400.0],["2013-06-24",11.4973,11.6194,11.433,11.5808,586000.0],["2013-06-25",11.5165,11.568,11.4266,11.5423,489700.0],["2013-06-26",11.433,11.5294,11.388,11.4973,439700.0],["2013-06-27",11.2466,11.4266,11.2466,11.4009,1027200.0],["2013-06-28",11.5037,11.568,11.4716,11.5101,351800.0],["2013-07-01",11.3173,11.4908,11.3109,11.4009,278000.0],["2013-07-02",11.6065,11.6836,11.5808,11.6451,221000.0],["2013-07-03",11.6387,11.8122,11.6258,11.78,234900.0],["2013-07-05",11.6322,11.7158,11.5744,11.7158,233600.0],["2013-07-08",11.7158,11.7736,11.6965,11.7543,288700.0],["2013-07-09",11.7351,11.7543,11.6129,11.7415,258500.0],["2013-07-10",11.7222,11.96,11.7093,11.8957,206400.0],["2013-07-11",12.0885,12.2106,12.0435,12.2042,238100.0],["2013-07-12",12.1785,12.2042,12.0949,12.1785,137500.0],["2013-07-15",12.1464,12.2749,12.1464,12.2492,131700.0],["2013-07-16",12.1656,12.2363,12.1142,12.2106,121300.0],["2013-07-17",12.3199,12.3392,12.1464,12.1849,144200.0],["2013-07-18",12.3199,12.4098,12.3134,12.3841,171600.0],["2013-07-19",12.352,12.4291,12.3456,12.3906,171000.0],["2013-07-22",12.3777,12.442,12.3713,12.3713,140900.0],["2013-07-23",12.4099,12.442,12.3584,12.4099,137400.0],["2013-07-24",12.4805,12.4934,12.3841,12.442,133300.0],["2013-07-25",12.3777,12.487,12.352,12.4677,101800.0],["2013-07-26",13.4317,13.4381,13.0332,13.1425,1977000.0],["2013-07-29",13.0654,13.0782,12.8918,12.9882,303900.0],["2013-07-30",12.924,13.0975,12.924,13.0332,303300.0],["2013-07-31",13.1875,13.2582,13.1232,13.1875,175500.0],["2013-08-01",13.1425,13.1746,13.0525,13.1039,154300.0],["2013-08-02",13.0718,13.1618,13.0718,13.1618,111900.0],["2013-08-05",13.1746,13.1875,13.0846,13.1682,148600.0],["2013-08-06",13.1168,13.2839,13.0654,13.2132,211500.0],["2013-08-07",13.1746,13.2389,13.1361,13.2003,123200.0],["2013-08-08",13.2068,13.2903,13.181,13.2453,126600.0],["2013-08-09",13.3481,13.4445,13.3353,13.3738,95900.0],["2013-08-12",13.3353,13.3417,13.2646,13.3096,281600.0],["2013-08-13",13.3481,13.3996,13.2903,13.361,188500.0],["2013-08-14",13.3519,13.4559,13.3259,13.4104,134300.0],["2013-08-15",13.2999,13.3454,13.2218,13.2934,426600.0],["2013-08-16",13.3324,13.3779,13.2738,13.3519,158700.0],["2013-08-19",13.3519,13.4755,13.3324,13.3389,220800.0],["2013-08-20",13.2803,13.3844,13.2738,13.3519,489400.0],["2013-08-21",13.4299,13.4494,13.2673,13.2803,115800.0],["2013-08-22",13.3974,13.5925,13.3714,13.4364,282500.0],["2013-08-23",13.469,13.5275,13.4299,13.5275,116000.0],["2013-08-26",13.4559,13.5145,13.4169,13.4299,104900.0],["2013-08-27",13.3844,13.4559,13.1698,13.1698,1645900.0],["2013-08-28",13.2543,13.3064,13.1633,13.1893,757500.0],["2013-08-29",12.8641,12.9357,12.8186,12.8706,514000.0],["2013-08-30",12.8316,12.8641,12.721,12.7731,273600.0],["2013-09-03",12.9877,13.0332,12.8316,12.8901,205700.0],["2013-09-04",12.8836,13.0592,12.8836,13.0527,243600.0],["2013-09-05",13.0202,13.0787,12.9682,12.9812,111900.0],["2013-09-06",13.0722,13.1178,12.9942,13.0657,133400.0],["2013-09-09",13.0462,13.1373,13.0332,13.1113,133100.0],["2013-09-10",13.2283,13.3324,13.2023,13.3324,160500.0],["2013-09-11",13.1763,13.2869,13.1113,13.2608,114400.0],["2013-09-12",13.1438,13.1763,13.0722,13.0787,140100.0],["2013-09-13",13.2478,13.2934,13.1633,13.2803,138100.0],["2013-09-16",13.3129,13.3129,13.1698,13.1958,98900.0],["2013-09-17",13.1828,13.2348,13.1503,13.2348,97200.0],["2013-09-18",13.3259,13.5925,13.2999,13.573,170400.0],["2013-09-19",13.508,13.508,13.3649,13.4169,688600.0],["2013-09-20",13.521,13.56,13.4755,13.5145,180800.0],["2013-09-23",13.4104,13.4429,13.2934,13.3714,136500.0],["2013-09-24",13.3064,13.3649,13.2673,13.2673,153700.0],["2013-09-25",13.1828,13.2283,13.1503,13.1893,152900.0],["2013-09-26",13.0267,13.1178,13.0072,13.1178,212800.0],["2013-09-27",13.0982,13.2413,13.0917,13.2218,218400.0],["2013-09-30",13.1373,13.2478,13.1243,13.2283,121000.0],["2013-10-01",13.1503,13.2283,13.1113,13.1698,132200.0],["2013-10-02",12.8901,12.9617,12.8576,12.9617,143500.0],["2013-10-03",12.9877,13.0072,12.8576,12.8771,94200.0],["2013-10-04",12.8641,12.9942,12.8641,12.9031,133200.0],["2013-10-07",12.8836,12.9812,12.8706,12.9617,118000.0],["2013-10-08",12.9682,13.0007,12.8901,12.8901,103300.0],["2013-10-09",13.0072,13.0267,12.9292,12.9942,168600.0],["2013-10-10",13.2999,13.5015,13.2999,13.495,185000.0],["2013-10-11",13.3844,13.4299,13.3454,13.4104,108400.0],["2013-10-14",13.5405,13.6315,13.5145,13.6315,103900.0],["2013-10-15",13.56,13.6771,13.5405,13.6445,193500.0],["2013-10-16",13.5405,13.6445,13.5275,13.599,172000.0],["2013-10-17",13.7551,13.8722,13.7421,13.8722,121300.0],["2013-10-18",13.9762,14.0608,13.9502,14.0608,159800.0],["2013-10-21",14.0283,14.1518,13.9957,14.1323,81800.0],["2013-10-22",14.1648,14.2949,14.1388,14.2494,132000.0],["2013-10-23",14.1063,14.1388,14.0348,14.1258,131500.0],["2013-10-24",14.2689,14.2819,14.1778,14.2819,345500.0],["2013-10-25",14.2234,14.3404,14.2104,14.3274,87300.0],["2013-10-28",14.2884,14.3664,14.2494,14.2884,117800.0],["2013-10-29",14.2364,14.2624,14.1713,14.2559,205500.0],["2013-10-30",13.9047,13.9242,13.6445,13.6771,257000.0],["2013-10-31",13.5405,13.6576,13.534,13.6576,317100.0],["2013-11-01",13.5405,13.5535,13.4039,13.469,120800.0],["2013-11-04",13.534,13.56,13.4169,13.5405,189400.0],["2013-11-05",13.4429,13.5145,13.4104,13.495,167800.0],["2013-11-06",13.612,13.7161,13.6055,13.6511,101600.0],["2013-11-07",13.5405,13.5665,13.4364,13.4429,135500.0],["2013-11-08",13.4559,13.6185,13.4559,13.6185,171200.0],["2013-11-11",13.5275,13.6055,13.5145,13.586,216300.0],["2013-11-12",13.4755,13.5665,13.469,13.5275,94200.0],["2013-11-13",13.4755,13.6445,13.4689,13.6445,173100.0],["2013-11-14",13.8006,13.8592,13.7486,13.8332,118200.0],["2013-11-15",14.0283,14.0543,13.9697,13.9762,141300.0],["2013-11-18",13.9372,13.9437,13.8527,13.8722,92300.0],["2013-11-19",13.8722,13.9502,13.8722,13.9177,243000.0],["2013-11-20",14.0803,14.1258,14.0022,14.0218,248500.0],["2013-11-21",14.0998,14.1778,14.0933,14.1518,126400.0],["2013-11-22",14.1193,14.1583,14.0413,14.1583,115100.0],["2013-11-25",14.0998,14.1323,14.0803,14.0998,116600.0],["2013-11-26",14.1063,14.1388,14.0543,14.0803,161200.0],["2013-11-27",14.3144,14.3534,14.2169,14.2624,125500.0],["2013-11-29",14.386,14.4185,14.3599,14.3795,83900.0],["2013-12-02",14.2754,14.3599,14.2299,14.2364,167100.0],["2013-12-03",14.2104,14.2689,14.1453,14.1648,371200.0],["2013-12-04",13.8071,13.8852,13.7161,13.8006,122600.0],["2013-12-05",13.7616,13.7616,13.6576,13.6836,96800.0],["2013-12-06",13.7421,13.7746,13.7031,13.7746,99000.0],["2013-12-09",13.7421,13.7811,13.6836,13.7161,162100.0],["2013-12-10",13.6771,13.7876,13.6641,13.7616,152500.0],["2013-12-11",13.8201,13.8397,13.6706,13.6836,129600.0],["2013-12-12",13.6055,13.638,13.508,13.534,121800.0],["2013-12-13",13.586,13.6576,13.56,13.6511,131600.0],["2013-12-16",13.6185,13.6901,13.6055,13.625,236300.0],["2013-12-17",13.6706,13.7811,13.612,13.7551,264400.0],["2013-12-18",13.6836,13.7876,13.586,13.7811,172000.0],["2013-12-19",13.7681,13.8917,13.7161,13.8527,106300.0],["2013-12-20",13.8592,13.9762,13.8592,13.9047,573700.0],["2013-12-23",14.0413,14.0868,13.9957,14.0673,137400.0],["2013-12-24",14.1713,14.2364,14.1713,14.2364,70200.0],["2013-12-26",14.1909,14.2949,14.1909,14.2754,75100.0],["2013-12-27",14.4055,14.464,14.386,14.438,142000.0],["2013-12-30",14.4185,14.477,14.3469,14.4315,88600.0],["2013-12-31",14.49,14.5681,14.451,14.5681,128200.0],["2014-01-02",14.412,14.412,14.3014,14.3404,167700.0],["2014-01-03",14.1388,14.1648,14.0738,14.1063,147600.0],["2014-01-06",14.0283,14.1323,14.0022,14.0738,127800.0],["2014-01-07",14.0088,14.0608,13.9762,14.0153,176300.0],["2014-01-08",13.8982,13.9632,13.8787,13.8917,160400.0],["2014-01-09",13.9697,14.0543,13.9502,14.0283,151000.0],["2014-01-10",14.1323,14.2104,14.1063,14.1843,161900.0],["2014-01-13",14.0673,14.1258,13.9762,13.9957,169800.0],["2014-01-14",14.0283,14.1453,13.9697,14.0998,119000.0],["2014-01-15",14.0088,14.0218,13.9047,13.9632,283600.0],["2014-01-16",13.8787,13.8852,13.7421,13.8136,176700.0],["2014-01-17",13.7291,13.7486,13.6901,13.6901,133000.0],["2014-01-21",14.0998,14.1128,14.0413,14.0608,203000.0],["2014-01-22",13.9892,14.0673,13.9892,14.0218,139600.0],["2014-01-23",12.9747,12.9942,12.8511,12.9357,580300.0],["2014-01-24",12.5389,12.6885,12.4674,12.5389,326800.0],["2014-01-27",12.4414,12.4414,12.1357,12.1812,272800.0],["2014-01-28",12.2073,12.2918,12.1682,12.2138,219200.0],["2014-01-29",11.9211,11.9991,11.8756,11.9146,426800.0],["2014-01-30",12.0187,12.0317,11.9536,12.0056,270900.0],["2014-01-31",11.8691,11.9666,11.8235,11.8951,273400.0],["2014-02-03",11.8431,11.8431,11.6805,11.7,273500.0],["2014-02-04",11.6675,11.7,11.5764,11.6479,323200.0],["2014-02-05",11.5894,11.6479,11.5179,11.5699,203900.0],["2014-02-06",11.5699,11.6479,11.5309,11.6219,232700.0],["2014-02-07",11.7195,11.804,11.6675,11.7975,147900.0],["2014-02-10",11.8756,12.0056,11.8366,12.0056,612000.0],["2014-02-11",12.0577,12.2138,12.0317,12.1942,330900.0],["2014-02-12",12.1942,12.3178,12.1877,12.3048,372000.0],["2014-02-13",12.1617,12.1877,12.0902,12.1487,186400.0],["2014-02-14",12.1877,12.2398,12.1617,12.2203,288400.0],["2014-02-18",12.0577,12.1617,11.9861,12.0902,300400.0],["2014-02-19",12.0642,12.1487,12.0317,12.0512,178800.0],["2014-02-20",12.0967,12.1227,12.0512,12.0967,167400.0],["2014-02-21",12.1357,12.1942,12.0642,12.0707,173600.0],["2014-02-24",11.9341,12.0121,11.8886,11.9601,268600.0],["2014-02-25",11.9926,12.0056,11.8951,11.9211,141800.0],["2014-02-26",11.8105,11.8431,11.765,11.804,313300.0],["2014-02-27",11.7195,11.8886,11.6935,11.8821,291600.0],["2014-02-28",10.9,11.1472,10.9,11.1081,2662100.0],["2014-03-03",10.9781,11.2317,10.9456,11.1667,401700.0],["2014-03-04",11.2902,11.3098,11.1537,11.2122,269000.0],["2014-03-05",11.1862,11.2968,11.1602,11.1927,414500.0],["2014-03-06",11.1797,11.3813,11.1667,11.3423,399400.0],["2014-03-07",11.6805,11.6805,11.4984,11.5309,312200.0],["2014-03-10",11.4854,11.4919,11.0886,11.1602,710400.0],["2014-03-11",10.9586,10.9911,10.8675,10.913,590400.0],["2014-03-12",10.861,10.9065,10.8155,10.9,438800.0],["2014-03-13",10.9911,10.9911,10.8025,10.8415,275200.0],["2014-03-14",10.9065,10.9716,10.861,10.8935,322600.0],["2014-03-17",11.0886,11.1667,11.0821,11.1212,305800.0],["2014-03-18",11.1667,11.2317,11.1277,11.1927,421100.0],["2014-03-19",11.0691,11.0886,10.9195,10.9716,263000.0],["2014-03-20",10.8285,10.8545,10.7895,10.796,318000.0],["2014-03-21",10.8415,10.9456,10.8285,10.861,931900.0],["2014-03-24",10.848,10.913,10.783,10.887,380900.0],["2014-03-25",11.0301,11.0756,10.9651,11.0561,253600.0],["2014-03-26",11.2447,11.2707,11.1797,11.1797,349500.0],["2014-03-27",11.1537,11.1927,11.1016,11.1212,354100.0],["2014-03-28",11.2187,11.3163,11.2122,11.2447,235200.0],["2014-03-31",11.4008,11.6154,11.3943,11.5829,350400.0],["2014-04-01",11.4268,11.4463,11.3163,11.3813,316700.0],["2014-04-02",11.3364,11.4571,11.3162,11.4168,449200.0],["2014-04-03",11.2961,11.39,11.2357,11.3833,2335100.0],["2014-04-04",11.4973,11.6047,11.4906,11.5041,1599900.0],["2014-04-07",11.5108,11.5711,11.4034,11.4504,468600.0],["2014-04-08",11.4571,11.5778,11.4236,11.5577,635300.0],["2014-04-09",11.7388,11.7724,11.6516,11.759,591900.0],["2014-04-10",11.7925,11.7925,11.665,11.665,407200.0],["2014-04-11",11.6717,11.7254,11.6181,11.6315,315300.0],["2014-04-14",11.7321,11.8596,11.712,11.826,295500.0],["2014-04-15",11.8193,11.8596,11.6852,11.8126,480200.0],["2014-04-16",11.9267,11.9669,11.8596,11.9669,955400.0],["2014-04-17",11.9267,12.0407,11.9132,12.0139,276800.0],["2014-04-21",11.987,12.0541,11.9736,12.0407,124400.0],["2014-04-22",11.9937,12.0608,11.9669,12.0071,248800.0],["2014-04-23",11.9602,11.9803,11.873,11.9132,242500.0],["2014-04-24",11.8193,11.873,11.7925,11.8529,222700.0],["2014-04-25",12.2688,12.3492,12.2419,12.3291,383400.0],["2014-04-28",12.4029,12.5773,12.3828,12.4901,810800.0],["2014-04-29",12.3291,12.4297,12.3023,12.3895,892100.0],["2014-04-30",12.5035,12.6109,12.47,12.5907,215000.0],["2014-05-01",12.5572,12.5706,12.4432,12.4901,219500.0],["2014-05-02",12.3224,12.4163,12.3023,12.4029,208800.0],["2014-05-05",12.3627,12.4499,12.3224,12.4365,177900.0],["2014-05-06",12.6914,12.6981,12.5974,12.6712,630500.0],["2014-05-07",12.4968,12.5639,12.4834,12.5304,255600.0],["2014-05-08",12.6846,12.792,12.6511,12.6981,407100.0],["2014-05-09",12.8188,12.906,12.792,12.8322,335000.0],["2014-05-12",12.7584,12.8456,12.6779,12.8322,246100.0],["2014-05-13",12.9261,13.02,12.8658,12.9328,309400.0],["2014-05-14",12.9798,13.0536,12.953,12.9731,332200.0],["2014-05-15",13.0133,13.0267,12.8993,12.9395,305500.0],["2014-05-16",13.0871,13.1944,13.0469,13.1609,369100.0],["2014-05-19",13.1944,13.2615,13.1743,13.2615,247100.0],["2014-05-20",13.1408,13.1475,12.9932,13.0335,217100.0],["2014-05-21",12.7987,12.8859,12.7718,12.8859,252900.0],["2014-05-22",12.8859,12.9932,12.8054,12.9328,252300.0],["2014-05-23",12.792,12.8926,12.792,12.8725,211500.0],["2014-05-27",13.0335,13.0469,12.9328,13.0066,172900.0],["2014-05-28",12.8389,12.8993,12.8054,12.859,205100.0],["2014-05-29",13.0402,13.0871,13.02,13.0804,209400.0],["2014-05-30",13.1005,13.2079,13.0469,13.1676,220500.0],["2014-06-02",13.2146,13.2146,13.1408,13.1609,125000.0],["2014-06-03",13.1341,13.1944,13.1072,13.1408,136000.0],["2014-06-04",13.067,13.067,12.9395,13.02,205000.0],["2014-06-05",12.9328,13.0066,12.9328,12.9932,185200.0],["2014-06-06",12.9127,12.953,12.859,12.9328,378300.0],["2014-06-09",12.9127,13.0133,12.906,13.0066,231500.0],["2014-06-10",12.8523,12.8658,12.7048,12.7651,1471600.0],["2014-06-11",12.5974,12.7651,12.5907,12.7584,542900.0],["2014-06-12",12.7786,12.792,12.7383,12.7718,238000.0],["2014-06-13",12.7316,12.792,12.6981,12.7584,168700.0],["2014-06-16",12.584,12.5907,12.5169,12.5572,341100.0],["2014-06-17",12.6578,12.6914,12.6041,12.6779,624800.0],["2014-06-18",12.6109,12.7115,12.5907,12.6914,310800.0],["2014-06-19",12.9261,12.9328,12.8523,12.8523,332800.0],["2014-06-20",12.8859,12.8993,12.7853,12.8322,321200.0],["2014-06-23",12.7987,12.859,12.7517,12.8188,394100.0],["2014-06-24",12.953,12.9798,12.8859,12.8926,250300.0],["2014-06-25",12.906,12.9798,12.8859,12.906,157700.0],["2014-06-26",13.0066,13.1542,12.9798,13.1274,174600.0],["2014-06-27",13.0267,13.0603,12.9798,13.0133,175500.0],["2014-06-30",13.0871,13.2951,13.0871,13.2884,245000.0],["2014-07-01",13.3018,13.389,13.3018,13.3353,186500.0],["2014-07-02",13.2548,13.2816,13.1005,13.1341,202400.0],["2014-07-03",13.1743,13.2347,13.1542,13.2347,144100.0],["2014-07-07",13.2548,13.2749,13.2079,13.2213,227200.0],["2014-07-08",13.0737,13.0804,12.9194,12.9865,223400.0],["2014-07-09",12.8255,12.8523,12.7718,12.8389,217100.0],["2014-07-10",12.6243,12.6779,12.584,12.6377,193500.0],["2014-07-11",12.4968,12.5572,12.4968,12.5371,205200.0],["2014-07-14",12.745,12.8121,12.7182,12.7517,242800.0],["2014-07-15",12.8255,12.859,12.7316,12.8121,195000.0],["2014-07-16",12.8859,12.906,12.8389,12.8658,159500.0],["2014-07-17",12.8054,12.8255,12.7383,12.7584,214100.0],["2014-07-18",12.8859,13.0335,12.8792,13.0066,186900.0],["2014-07-21",12.7249,12.792,12.6712,12.7651,192200.0],["2014-07-22",12.6511,12.7048,12.5974,12.6914,1002400.0],["2014-07-23",12.7584,12.8054,12.7249,12.7383,193800.0],["2014-07-24",12.6981,12.7048,12.5505,12.6041,231500.0],["2014-07-25",13.1341,13.1609,12.8792,12.9597,1218200.0],["2014-07-28",13.1877,13.2146,13.1072,13.2146,275800.0],["2014-07-29",13.0804,13.0938,13.0066,13.0133,219700.0],["2014-07-30",12.859,12.9261,12.8188,12.906,182800.0],["2014-07-31",12.8792,13.0066,12.859,12.8859,403000.0],["2014-08-01",12.792,12.8859,12.745,12.859,162700.0],["2014-08-04",12.7651,12.7853,12.584,12.6779,177800.0],["2014-08-05",12.8188,12.8322,12.7115,12.7383,182100.0],["2014-08-06",12.584,12.7316,12.584,12.6846,141600.0],["2014-08-07",12.6779,12.6779,12.5706,12.5773,171700.0],["2014-08-08",12.5304,12.5639,12.4163,12.5102,835000.0],["2014-08-11",12.5639,12.631,12.5572,12.631,285300.0],["2014-08-12",12.6846,12.6913,12.5371,12.5974,2385100.0],["2014-08-13",12.5831,12.5899,12.4128,12.5627,1805600.0],["2014-08-14",12.6717,12.7398,12.6581,12.7262,193100.0],["2014-08-15",12.7943,12.7943,12.6513,12.7194,271800.0],["2014-08-18",12.8829,12.8965,12.8148,12.8693,174200.0],["2014-08-19",12.8625,12.8829,12.8216,12.8284,207600.0],["2014-08-20",12.7535,12.7943,12.6921,12.7194,122500.0],["2014-08-21",12.6308,12.7194,12.624,12.6921,157900.0],["2014-08-22",12.8284,12.8488,12.6921,12.7603,1135300.0],["2014-08-25",12.8216,12.9306,12.8216,12.8965,166600.0],["2014-08-26",12.6581,12.7262,12.5491,12.5559,947000.0],["2014-08-27",12.6649,12.6785,12.5763,12.5899,736100.0],["2014-08-28",12.5423,12.5763,12.5014,12.515,289300.0],["2014-08-29",12.5559,12.5627,12.4741,12.5559,159400.0],["2014-09-02",12.4333,12.4605,12.406,12.4537,303300.0],["2014-09-03",12.4333,12.4333,12.3379,12.3856,466300.0],["2014-09-04",12.3379,12.4673,12.3174,12.3447,460900.0],["2014-09-05",12.3379,12.3992,12.2834,12.3992,325200.0],["2014-09-08",12.1471,12.3038,12.1403,12.2561,286000.0],["2014-09-09",12.4128,12.4333,12.3379,12.3992,1853800.0],["2014-09-10",12.7398,12.8352,12.5899,12.8216,326800.0],["2014-09-11",12.7671,12.8216,12.6444,12.7126,180800.0],["2014-09-12",12.9442,13.06,12.8829,13.0532,296000.0],["2014-09-15",13.244,13.3734,13.2303,13.2985,796600.0],["2014-09-16",13.5437,13.6187,13.4688,13.5574,519600.0],["2014-09-17",13.496,13.5642,13.4279,13.4756,397300.0],["2014-09-18",13.5642,13.5982,13.5437,13.5982,310100.0],["2014-09-19",13.6868,13.7617,13.68,13.7277,778000.0],["2014-09-22",13.6527,13.6527,13.5029,13.605,318500.0],["2014-09-23",13.4688,13.5369,13.4484,13.4892,389600.0],["2014-09-24",13.605,13.7209,13.5574,13.7209,412200.0],["2014-09-25",13.7481,13.7481,13.5914,13.6187,239900.0],["2014-09-26",13.6527,13.68,13.5778,13.6732,210200.0],["2014-09-29",13.4211,13.5574,13.3666,13.5233,1226200.0],["2014-09-30",13.6255,13.7277,13.6119,13.6391,378400.0],["2014-10-01",13.6323,13.7004,13.5574,13.5914,354700.0],["2014-10-02",13.4279,13.4415,13.1486,13.2576,310600.0],["2014-10-03",13.1009,13.1418,13.06,13.1282,450800.0],["2014-10-06",13.2235,13.278,13.1282,13.244,318300.0],["2014-10-07",13.1418,13.1622,12.9306,12.9374,254700.0],["2014-10-08",13.0941,13.244,13.0123,13.2167,269500.0],["2014-10-09",13.0941,13.1282,12.7875,12.7875,280800.0],["2014-10-10",12.624,12.7194,12.5559,12.5763,450100.0],["2014-10-13",12.5899,12.6036,12.4469,12.4469,463600.0],["2014-10-14",12.3311,12.3788,12.2697,12.3038,386200.0],["2014-10-15",12.2629,12.2834,11.9904,12.1812,530600.0],["2014-10-16",12.1199,12.4196,12.0926,12.3583,521800.0],["2014-10-17",12.3515,12.4196,12.3311,12.3992,311000.0],["2014-10-20",12.4264,12.5695,12.4264,12.5423,187300.0],["2014-10-21",12.7398,12.8352,12.7194,12.8216,275500.0],["2014-10-22",12.733,12.8352,12.699,12.7126,224100.0],["2014-10-23",12.6581,12.8011,12.6444,12.7466,217100.0],["2014-10-24",12.2289,12.5559,12.2221,12.5559,832700.0],["2014-10-27",12.4946,12.5491,12.4196,12.5423,737200.0],["2014-10-28",12.6376,12.6649,12.4809,12.5491,326900.0],["2014-10-29",12.6853,12.8148,12.5968,12.6376,245700.0],["2014-10-30",12.5559,12.7194,12.5491,12.7126,155900.0],["2014-10-31",12.733,12.7807,12.699,12.7739,165600.0],["2014-11-03",12.6581,12.6853,12.6172,12.6376,271000.0],["2014-11-04",12.6989,12.7194,12.5899,12.7058,194200.0],["2014-11-05",12.7739,12.8352,12.7126,12.8216,265500.0],["2014-11-06",12.8625,12.917,12.8011,12.8352,148200.0],["2014-11-07",12.8148,12.8284,12.7398,12.8284,370400.0],["2014-11-10",12.8148,12.842,12.7534,12.8148,187600.0],["2014-11-11",12.7603,12.8829,12.7466,12.8761,217400.0],["2014-11-12",12.7875,12.8284,12.733,12.7671,208900.0],["2014-11-13",12.8488,12.8965,12.8216,12.8693,178900.0],["2014-11-14",12.9442,12.9646,12.8829,12.9374,161300.0],["2014-11-17",13.1009,13.169,13.0464,13.1213,241700.0],["2014-11-18",13.2235,13.2712,13.2031,13.2303,219100.0],["2014-11-19",13.2167,13.2167,13.0532,13.1622,181100.0],["2014-11-20",13.0464,13.0873,13.026,13.0668,167400.0],["2014-11-21",13.1077,13.135,13.026,13.0396,204800.0],["2014-11-24",13.1009,13.1213,13.0668,13.1077,229600.0],["2014-11-25",13.0873,13.2372,13.0873,13.1895,388700.0],["2014-11-26",13.169,13.1758,13.0873,13.1213,486700.0],["2014-11-28",13.1418,13.2031,13.1213,13.1554,170400.0],["2014-12-01",13.1895,13.2372,13.135,13.1963,337300.0],["2014-12-02",13.1077,13.1554,13.0668,13.1282,540700.0],["2014-12-03",13.0941,13.1282,13.0328,13.0737,274900.0],["2014-12-04",13.0396,13.0736,12.9715,13.0532,270400.0],["2014-12-05",13.0192,13.0532,12.9578,13.0328,398700.0],["2014-12-08",12.9919,13.0191,12.9101,12.9442,317400.0],["2014-12-09",12.7807,12.8216,12.699,12.7943,565800.0],["2014-12-10",12.733,12.7603,12.6376,12.6513,301300.0],["2014-12-11",12.5218,12.5763,12.4673,12.4878,299800.0],["2014-12-12",12.3447,12.3992,12.1131,12.1131,404000.0],["2014-12-15",12.1744,12.2289,11.8746,11.9291,412500.0],["2014-12-16",12.1403,12.3924,12.0926,12.2425,704500.0],["2014-12-17",12.3106,12.4673,12.2766,12.3856,538300.0],["2014-12-18",12.6308,12.7875,12.6104,12.7875,414000.0],["2014-12-19",12.5899,12.6785,12.5218,12.6308,1024200.0],["2014-12-22",12.6172,12.6649,12.5763,12.624,335900.0],["2014-12-23",12.5014,12.6308,12.4809,12.5968,335600.0],["2014-12-24",12.6104,12.6104,12.5491,12.5899,205500.0],["2014-12-26",12.6308,12.6921,12.6104,12.6649,151200.0],["2014-12-29",12.6036,12.6581,12.5763,12.5763,256400.0],["2014-12-30",12.4673,12.5014,12.3992,12.406,330200.0],["2014-12-31",12.6376,12.6921,12.5627,12.5695,200000.0],["2015-01-02",12.3379,12.3992,12.3038,12.3243,188700.0],["2015-01-05",12.1607,12.1948,12.0517,12.1199,361300.0],["2015-01-06",12.0041,12.0109,11.8337,11.9155,479100.0],["2015-01-07",11.8065,11.8814,11.7179,11.8201,494600.0],["2015-01-08",11.9495,12.1267,11.9495,12.0245,285300.0],["2015-01-09",12.2698,12.3719,12.1539,12.1812,339600.0],["2015-01-12",12.2902,12.3242,12.0926,12.1335,614600.0],["2015-01-13",12.4264,12.4333,12.2289,12.2834,434800.0],["2015-01-14",12.3038,12.4128,12.2902,12.3856,428400.0],["2015-01-15",12.3787,12.4809,12.3174,12.4469,284700.0],["2015-01-16",12.5763,12.6853,12.5082,12.6717,420200.0],["2015-01-20",12.8556,12.8761,12.7194,12.7603,478600.0],["2015-01-21",13.3462,13.4143,13.2576,13.3938,1451800.0],["2015-01-22",13.4892,13.5914,13.4143,13.571,408500.0],["2015-01-23",13.6323,13.8435,13.6323,13.7481,361400.0],["2015-01-26",13.714,13.9116,13.6595,13.8912,279400.0],["2015-01-27",13.6732,13.7549,13.5914,13.7072,460500.0],["2015-01-28",13.8776,13.9184,13.7277,13.7345,396300.0],["2015-01-29",13.9729,14.0138,13.9116,14.0138,559500.0],["2015-01-30",13.9321,13.9866,13.789,13.8026,256300.0],["2015-02-02",13.9661,13.9934,13.8094,13.9797,336900.0],["2015-02-03",13.9457,14.1092,13.9048,14.0819,424700.0],["2015-02-04",14.0411,14.2386,14.0002,14.1705,413000.0],["2015-02-05",14.1501,14.1978,14.0206,14.1909,289200.0],["2015-02-06",14.2659,14.3476,14.2046,14.2386,267300.0],["2015-02-09",14.0138,14.1978,14.0138,14.1432,247500.0],["2015-02-10",14.3817,14.4089,14.2795,14.3749,421900.0],["2015-02-11",14.2114,14.2863,14.1433,14.2591,297300.0],["2015-02-12",14.3681,14.4771,14.334,14.4362,238800.0],["2015-02-13",14.3885,14.4021,14.2386,14.2999,323000.0],["2015-02-17",14.3749,14.4021,14.2863,14.3749,263700.0],["2015-02-18",14.5248,14.5725,14.4294,14.5588,292700.0],["2015-02-19",14.6065,14.736,14.5793,14.6542,220800.0],["2015-02-20",14.5588,14.6678,14.4839,14.6406,166000.0],["2015-02-23",14.7905,14.8927,14.77,14.879,261900.0],["2015-02-24",14.7973,14.879,14.7428,14.845,173200.0],["2015-02-25",14.8995,14.9063,14.8177,14.8927,247900.0],["2015-02-26",14.7087,14.7291,14.6065,14.6133,326400.0],["2015-02-27",15.0085,15.0902,14.845,14.8858,379800.0],["2015-03-02",14.8381,14.9267,14.8041,14.8995,291900.0],["2015-03-03",14.8858,15.0017,14.7564,14.8041,489900.0],["2015-03-04",14.9063,14.9063,14.7564,14.8858,240000.0],["2015-03-05",14.9948,15.0902,14.9676,15.0493,385100.0],["2015-03-06",14.8927,14.9267,14.7905,14.8177,250500.0],["2015-03-09",14.9131,14.9812,14.879,14.9335,254400.0],["2015-03-10",14.8382,14.8995,14.7768,14.8109,377300.0],["2015-03-11",14.8518,14.8586,14.7291,14.7496,280900.0],["2015-03-12",14.879,14.9063,14.6678,14.7564,297400.0],["2015-03-13",14.6746,14.7223,14.4975,14.6951,311800.0],["2015-03-16",14.8313,14.988,14.8177,14.9403,401500.0],["2015-03-17",14.845,14.8995,14.7905,14.8722,314500.0],["2015-03-18",14.8995,15.3014,14.8858,15.2537,474700.0],["2015-03-19",15.0698,15.0766,14.8995,14.9267,400600.0],["2015-03-20",15.0698,15.1788,15.0221,15.097,1449200.0],["2015-03-23",15.063,15.172,15.0221,15.1243,289000.0],["2015-03-24",15.2537,15.3082,15.1584,15.1652,433200.0],["2015-03-25",15.281,15.2878,15.1379,15.1584,765900.0],["2015-03-26",15.0017,15.1107,14.9063,15.0834,2228400.0],["2015-03-27",15.0834,15.0834,14.7768,14.954,1288500.0],["2015-03-30",14.9267,15.0357,14.9199,14.9948,284200.0],["2015-03-31",14.661,14.8177,14.6474,14.7223,418900.0],["2015-04-01",14.8382,14.8382,14.5861,14.6542,358400.0],["2015-04-02",14.8393,14.9999,14.8393,14.9161,272200.0],["2015-04-06",14.8742,15.0767,14.8742,14.9929,247300.0],["2015-04-07",14.9929,15.0976,14.9161,14.9231,262900.0],["2015-04-08",15.1256,15.1465,14.9231,14.951,232900.0],["2015-04-09",15.2583,15.2722,15.0976,15.1116,252200.0],["2015-04-10",15.0208,15.1186,14.9719,15.0488,163100.0],["2015-04-13",14.8323,14.8462,14.7485,14.7555,425800.0],["2015-04-14",14.7485,14.7834,14.6577,14.7485,213500.0],["2015-04-15",14.7764,14.8183,14.7205,14.7834,338700.0],["2015-04-16",14.4133,14.4203,14.2806,14.3644,318100.0],["2015-04-17",14.3295,14.3574,14.1549,14.2457,427300.0],["2015-04-20",14.3016,14.3714,14.2736,14.3504,235700.0],["2015-04-21",14.6507,14.8393,14.6437,14.6926,375900.0],["2015-04-22",14.6996,14.7485,14.6018,14.6996,198600.0],["2015-04-23",14.6437,14.7974,14.6158,14.7555,215800.0],["2015-04-24",14.6437,14.6717,14.4203,14.4412,340300.0],["2015-04-27",14.4203,14.4761,14.3644,14.3714,438700.0],["2015-04-28",14.2736,14.3504,14.2038,14.3435,213700.0],["2015-04-29",14.3574,14.4063,14.2806,14.3295,193100.0],["2015-04-30",14.2527,14.2946,14.106,14.134,295800.0],["2015-05-01",14.2387,14.2666,14.1689,14.2247,137700.0],["2015-05-04",14.2876,14.2876,14.2178,14.2457,154100.0],["2015-05-05",14.099,14.106,13.8895,13.9105,330600.0],["2015-05-06",13.9384,13.9524,13.7499,13.8127,287700.0],["2015-05-07",14.0292,14.0362,13.9105,14.0013,355800.0],["2015-05-08",14.113,14.2736,14.0921,14.2387,204800.0],["2015-05-11",14.3714,14.4342,14.3435,14.3714,334500.0],["2015-05-12",14.3644,14.3854,14.2597,14.3155,244700.0],["2015-05-13",14.3993,14.4273,14.2946,14.3365,174600.0],["2015-05-14",14.532,14.6787,14.532,14.6647,899500.0],["2015-05-15",14.553,14.5809,14.5111,14.553,238200.0],["2015-05-18",14.5599,14.6158,14.5111,14.5949,168800.0],["2015-05-19",14.5669,14.6228,14.539,14.5949,217500.0],["2015-05-20",14.6437,14.7345,14.6437,14.6926,148700.0],["2015-05-21",14.7066,14.7694,14.6437,14.7485,150800.0],["2015-05-22",14.5879,14.6158,14.532,14.5809,201800.0],["2015-05-26",14.4552,14.4761,14.2457,14.2946,184400.0],["2015-05-27",14.3923,14.4273,14.3365,14.4203,137700.0],["2015-05-28",14.2736,14.3574,14.2387,14.3574,166700.0],["2015-05-29",14.2247,14.2387,13.9524,14.0571,307800.0],["2015-06-01",14.127,14.1479,13.9314,14.0152,265900.0],["2015-06-02",14.0083,14.0571,13.9664,13.9943,200200.0],["2015-06-03",14.0641,14.134,14.0152,14.0362,225900.0],["2015-06-04",14.0083,14.0641,13.8267,13.8616,204900.0],["2015-06-05",13.7778,13.9175,13.7569,13.8616,257700.0],["2015-06-08",14.0571,14.0571,13.9245,13.9664,256400.0],["2015-06-09",13.9733,13.9943,13.1982,13.5753,9002800.0],["2015-06-10",13.7988,13.7988,13.6312,13.694,5987800.0],["2015-06-11",13.7639,13.9384,13.7499,13.8476,2656400.0],["2015-06-12",13.7988,13.8337,13.722,13.7499,1727200.0],["2015-06-15",13.7289,13.8197,13.687,13.7778,1273100.0],["2015-06-16",13.7918,13.8686,13.7708,13.8058,874300.0],["2015-06-17",13.8407,13.9664,13.8058,13.9175,738000.0],["2015-06-18",13.8267,13.9105,13.8197,13.8476,615700.0],["2015-06-19",13.7569,13.8756,13.7359,13.7848,761500.0],["2015-06-22",13.9524,13.9873,13.8476,13.8616,624900.0],["2015-06-23",13.9035,13.9943,13.8826,13.9733,561700.0],["2015-06-24",14.0641,14.099,13.8546,13.8616,1184500.0],["2015-06-25",13.9245,13.9873,13.8895,13.9035,352300.0],["2015-06-26",13.8127,13.8477,13.7569,13.7848,714700.0],["2015-06-29",13.5963,13.6312,13.3728,13.3798,487400.0],["2015-06-30",13.4217,13.4496,13.1703,13.2401,404900.0],["2015-07-01",13.3868,13.4496,13.3658,13.4007,453900.0],["2015-07-02",13.303,13.3169,13.1773,13.2331,293500.0],["2015-07-06",13.2261,13.3798,13.1633,13.1982,781300.0],["2015-07-07",13.2611,13.2611,13.0306,13.1773,922000.0],["2015-07-08",12.877,12.9119,12.7443,12.7583,584700.0],["2015-07-09",13.1423,13.1493,12.9468,12.9538,762100.0],["2015-07-10",13.3379,13.3728,13.296,13.3449,697200.0],["2015-07-13",13.4915,13.5474,13.4217,13.4356,2063000.0],["2015-07-14",13.3728,13.3937,13.296,13.3868,838500.0],["2015-07-15",13.3868,13.3937,13.3099,13.3518,289500.0],["2015-07-16",13.5963,13.7359,13.5893,13.715,611900.0],["2015-07-17",13.8127,13.9314,13.8058,13.8197,645500.0],["2015-07-20",13.8407,13.8407,13.6242,13.6591,1177000.0],["2015-07-21",13.6382,13.6661,13.5823,13.5893,258700.0],["2015-07-22",13.2122,13.289,13.1493,13.1912,450900.0],["2015-07-23",13.3728,13.6102,13.2471,13.3379,1001100.0],["2015-07-24",13.3868,13.4007,13.0935,13.1144,418700.0],["2015-07-27",12.5767,12.6675,12.4999,12.5558,919300.0],["2015-07-28",12.6465,12.7932,12.6116,12.7792,659700.0],["2015-07-29",12.9748,13.0725,12.9468,12.9748,530200.0],["2015-07-30",12.9817,12.9887,12.8979,12.9468,606900.0],["2015-07-31",13.0795,13.1214,13.0167,13.0306,487700.0],["2015-08-03",12.9678,12.9817,12.8281,12.863,366700.0],["2015-08-04",12.9887,13.0097,12.9189,12.9398,514400.0],["2015-08-05",13.0306,13.0376,12.9398,12.9468,771300.0],["2015-08-06",12.9817,12.9957,12.884,12.9189,697000.0],["2015-08-07",12.856,12.884,12.8072,12.884,824200.0],["2015-08-10",12.8979,12.9608,12.87,12.9468,879400.0],["2015-08-11",12.8072,12.8211,12.6815,12.7024,300800.0],["2015-08-12",12.6889,12.8592,12.5896,12.7386,561000.0],["2015-08-13",12.6677,12.767,12.5967,12.7244,1860400.0],["2015-08-14",12.774,12.9939,12.7457,12.9868,2870100.0],["2015-08-17",12.8663,12.9939,12.845,12.9443,1589100.0],["2015-08-18",12.9868,13.0223,12.9088,12.9443,1990100.0],["2015-08-19",12.7599,12.8592,12.6747,12.8308,4232000.0],["2015-08-20",12.8095,12.8237,12.6818,12.6818,2713100.0],["2015-08-21",12.5613,12.6535,12.4336,12.4336,4008700.0],["2015-08-24",11.9442,12.2137,11.8165,12.0222,1718300.0],["2015-08-25",12.4052,12.4052,12.086,12.0931,1024200.0],["2015-08-26",12.1924,12.1924,11.8378,12.0719,812600.0],["2015-08-27",12.0506,12.2208,12.0435,12.1853,1068700.0],["2015-08-28",12.2137,12.4194,12.2066,12.4052,813300.0],["2015-08-31",12.3981,12.4052,12.313,12.3414,316000.0],["2015-09-01",11.9087,11.9655,11.7527,11.8023,610300.0],["2015-09-02",11.9016,11.9158,11.7527,11.9087,1525500.0],["2015-09-03",11.9087,12.0506,11.8945,12.0293,1656400.0],["2015-09-04",11.8662,11.8945,11.7385,11.8023,391000.0],["2015-09-08",12.54,12.5684,12.4336,12.5471,875400.0],["2015-09-09",12.7244,12.7386,12.4761,12.5045,741100.0],["2015-09-10",12.5187,12.6677,12.462,12.5825,806600.0],["2015-09-11",12.5116,12.54,12.4265,12.5329,470400.0],["2015-09-14",12.4549,12.4691,12.3556,12.4336,668000.0],["2015-09-15",12.4052,12.6251,12.3839,12.5825,1832300.0],["2015-09-16",12.5684,12.6393,12.54,12.6322,636200.0],["2015-09-17",12.5045,12.6677,12.4549,12.54,770000.0],["2015-09-18",12.313,12.4974,12.3059,12.3839,589700.0],["2015-09-21",12.4549,12.5187,12.391,12.4336,355600.0],["2015-09-22",12.1428,12.1783,12.0151,12.0931,561200.0],["2015-09-23",12.1783,12.1995,12.0931,12.1286,315400.0],["2015-09-24",11.9158,12.0648,11.8875,12.0506,1045200.0],["2015-09-25",12.1286,12.1924,12.0435,12.086,474600.0],["2015-09-28",12.0151,12.0435,11.9158,11.93,433400.0],["2015-09-29",11.8875,11.9229,11.7598,11.8094,811800.0],["2015-09-30",11.9938,12.1783,11.9797,12.1712,579800.0],["2015-10-01",12.5754,12.5896,12.3556,12.4407,635500.0],["2015-10-02",12.4691,12.7528,12.4194,12.7528,856500.0],["2015-10-05",12.7882,12.8521,12.774,12.845,383100.0],["2015-10-06",12.8095,13.0081,12.8095,12.9656,450700.0],["2015-10-07",12.9585,13.0861,12.9443,13.0578,381300.0],["2015-10-08",13.0861,13.3202,13.0436,13.306,646000.0],["2015-10-09",13.2918,13.3131,13.228,13.2776,394300.0],["2015-10-12",13.2209,13.228,13.1216,13.1571,314100.0],["2015-10-13",12.8521,12.9443,12.8521,12.8592,471000.0],["2015-10-14",12.9301,12.9797,12.8663,12.923,240200.0],["2015-10-15",13.0223,13.1783,13.001,13.1783,431600.0],["2015-10-16",13.0081,13.0861,12.9656,13.0719,551600.0],["2015-10-19",13.0365,13.1074,13.0152,13.0932,246600.0],["2015-10-20",13.0648,13.1003,13.0081,13.0436,354700.0],["2015-10-21",11.0221,11.0647,10.8448,10.8661,3935900.0],["2015-10-22",10.1426,10.4051,10.0362,10.3129,4821100.0],["2015-10-23",9.8164,9.8518,9.639,9.71,2562300.0],["2015-10-26",9.788,9.9369,9.7596,9.8306,1985400.0],["2015-10-27",9.6816,9.6958,9.3979,9.4475,686400.0],["2015-10-28",9.3624,9.6745,9.3482,9.6036,735800.0],["2015-10-29",9.5043,9.5539,9.4405,9.5185,812400.0],["2015-10-30",9.4475,9.4972,9.3766,9.4475,1466900.0],["2015-11-02",9.4263,9.4972,9.3908,9.4688,1656600.0],["2015-11-03",9.3837,9.5185,9.3624,9.5043,1718800.0],["2015-11-04",9.4759,9.5327,9.4121,9.4972,1618400.0],["2015-11-05",9.1355,9.2419,9.1071,9.1284,1486600.0],["2015-11-06",8.8943,8.9156,8.7737,8.7808,1916600.0],["2015-11-09",8.8801,8.8801,8.7241,8.8092,2014100.0],["2015-11-10",8.8588,8.8659,8.7525,8.7808,775700.0],["2015-11-11",8.8872,8.8872,8.7312,8.7879,390300.0],["2015-11-12",8.3978,8.4687,8.2701,8.2843,2703600.0],["2015-11-13",8.3127,8.412,8.2701,8.3056,1774600.0],["2015-11-16",8.2205,8.3056,8.185,8.2985,956700.0],["2015-11-17",8.4262,8.49,8.3198,8.3624,3573000.0],["2015-11-18",8.5751,8.7525,8.5539,8.7454,4749700.0],["2015-11-19",8.8092,8.8518,8.7525,8.7666,2363700.0],["2015-11-20",8.9156,8.9227,8.7879,8.8021,1033700.0],["2015-11-23",8.7454,8.7737,8.6744,8.6744,1383600.0],["2015-11-24",8.6106,8.6673,8.568,8.6319,533200.0],["2015-11-25",8.8588,8.9227,8.8305,8.8801,672200.0],["2015-11-27",8.8518,8.8659,8.8021,8.8092,240200.0],["2015-11-30",8.795,8.8092,8.7099,8.7454,726500.0],["2015-12-01",8.795,8.8092,8.7383,8.7808,464900.0],["2015-12-02",8.7383,8.7595,8.6106,8.6319,352600.0],["2015-12-03",8.5893,8.5964,8.4617,8.5113,473300.0],["2015-12-04",8.3411,8.4262,8.3269,8.4049,486300.0],["2015-12-07",8.3624,8.3624,8.2134,8.2418,826500.0],["2015-12-08",8.0716,8.1638,8.0574,8.0999,554000.0],["2015-12-09",7.9864,8.0786,7.8942,7.9297,790100.0],["2015-12-10",7.9581,7.9935,7.8233,7.8304,1699500.0],["2015-12-11",7.724,7.7382,7.6318,7.646,700500.0],["2015-12-14",7.6105,7.6318,7.4545,7.6105,2480500.0],["2015-12-15",7.5183,7.646,7.5183,7.5892,1289400.0],["2015-12-16",7.9439,8.0219,7.8588,7.9723,1795000.0],["2015-12-17",7.9935,8.0006,7.873,7.873,1128100.0],["2015-12-18",7.8942,7.9297,7.8162,7.8446,2967000.0],["2015-12-21",7.951,7.9793,7.8446,7.8659,967500.0],["2015-12-22",7.9226,7.9226,7.7878,7.8233,2019700.0],["2015-12-23",8.0361,8.107,8.029,8.0503,1789700.0],["2015-12-24",8.0786,8.0928,8.029,8.029,242200.0],["2015-12-28",8.029,8.029,7.9652,8.0006,581600.0],["2015-12-29",7.7595,7.8162,7.7595,7.7949,817700.0],["2015-12-30",7.7524,7.8091,7.7027,7.7169,593000.0],["2015-12-31",7.7027,7.7098,7.6389,7.646,324000.0],["2016-01-04",7.5467,7.5822,7.4687,7.568,545500.0],["2016-01-05",7.5538,7.5822,7.4758,7.5467,548200.0],["2016-01-06",7.3694,7.4261,7.3623,7.3836,593400.0],["2016-01-07",7.2275,7.2559,7.1566,7.1637,564600.0],["2016-01-08",7.1637,7.1991,7.0715,7.0857,521100.0],["2016-01-11",7.1424,7.1566,6.9864,7.0431,562800.0],["2016-01-12",7.1779,7.185,7.0289,7.0928,904300.0],["2016-01-13",7.185,7.2062,6.9864,6.9935,727700.0],["2016-01-14",7.2772,7.419,7.1566,7.3694,901400.0],["2016-01-15",7.1495,7.1779,7.0573,7.0998,549600.0],["2016-01-19",6.9296,6.9296,6.7736,6.8161,614800.0],["2016-01-20",6.6743,6.7168,6.5111,6.6743,605300.0],["2016-01-21",7.497,7.8588,7.4545,7.7666,2097800.0],["2016-01-22",7.5892,7.802,7.5751,7.7027,1106300.0],["2016-01-25",7.6176,7.6602,7.5467,7.5467,423800.0],["2016-01-26",7.7311,7.8517,7.6531,7.8446,416600.0],["2016-01-27",7.7595,7.8233,7.6673,7.6956,381400.0],["2016-01-28",7.9935,8.0077,7.8304,7.8871,438700.0],["2016-01-29",7.9013,7.9793,7.873,7.9652,359600.0],["2016-02-01",8.0219,8.0786,7.9439,8.0219,584300.0],["2016-02-02",7.7807,7.8659,7.7169,7.7807,489400.0],["2016-02-03",7.9013,7.9084,7.7169,7.8942,585500.0],["2016-02-04",7.9581,8.1496,7.9439,8.0361,722000.0],["2016-02-05",8.0928,8.1283,7.9084,7.9297,683500.0],["2016-02-08",7.8375,7.88,7.7453,7.8446,662100.0],["2016-02-09",7.646,7.7453,7.6034,7.6744,557900.0],["2016-02-10",7.6318,7.7311,7.5963,7.6247,339300.0],["2016-02-11",7.4474,7.4899,7.3197,7.3977,412000.0],["2016-02-12",7.6815,7.8233,7.6389,7.8162,485800.0],["2016-02-16",7.9581,7.9581,7.8233,7.9297,403300.0],["2016-02-17",8.0361,8.2134,8.0219,8.185,763800.0],["2016-02-18",8.1212,8.1212,8.029,8.0432,286600.0],["2016-02-19",8.0006,8.0503,7.9652,8.029,333300.0],["2016-02-22",8.1567,8.2276,8.1425,8.1779,320200.0],["2016-02-23",7.9084,7.951,7.8517,7.8517,268800.0],["2016-02-24",7.568,7.724,7.4899,7.7169,440900.0],["2016-02-25",7.9226,7.951,7.8446,7.9368,495600.0],["2016-02-26",8.3482,8.3836,8.1496,8.1921,532900.0],["2016-02-29",8.4829,8.49,8.3907,8.3907,582300.0],["2016-03-01",8.6035,8.6319,8.5184,8.6035,646100.0],["2016-03-02",8.4475,8.5397,8.4191,8.5255,489900.0],["2016-03-03",8.5113,8.6461,8.5113,8.639,979400.0],["2016-03-04",8.7595,8.8305,8.7383,8.7737,511500.0],["2016-03-07",8.568,8.7666,8.568,8.7383,288600.0],["2016-03-08",8.8163,8.8305,8.7312,8.7595,520300.0],["2016-03-09",8.7595,8.8021,8.6815,8.7737,345600.0],["2016-03-10",8.639,8.7454,8.5468,8.639,357300.0],["2016-03-11",8.8305,8.9227,8.8092,8.9227,354500.0],["2016-03-14",8.8801,8.9581,8.8518,8.9085,426300.0],["2016-03-15",8.7737,8.7879,8.7312,8.7808,416700.0],["2016-03-16",8.7312,8.9723,8.7312,8.9581,474200.0],["2016-03-17",9.0929,9.2277,9.0504,9.2064,404900.0],["2016-03-18",9.2844,9.3128,9.1071,9.1426,602900.0],["2016-03-21",9.256,9.256,9.1567,9.2348,325000.0],["2016-03-22",9.0645,9.1851,9.0433,9.1638,300800.0],["2016-03-23",9.0362,9.0645,8.9369,8.9581,946100.0],["2016-03-24",8.8376,8.9085,8.8305,8.8943,223200.0],["2016-03-28",8.9298,8.9652,8.9227,8.9581,147000.0],["2016-03-29",8.9865,9.1142,8.9298,9.1071,277300.0],["2016-03-30",9.2702,9.2915,9.1851,9.1993,314300.0],["2016-03-31",8.9511,8.9723,8.873,8.8943,472600.0],["2016-04-01",8.5255,8.6035,8.49,8.6035,524300.0],["2016-04-04",8.7312,8.7666,8.6815,8.717,314200.0],["2016-04-05",8.5751,8.6603,8.5326,8.6106,591800.0],["2016-04-06",8.5966,8.7,8.5744,8.6926,237200.0],["2016-04-07",8.5744,8.604,8.4858,8.5079,263800.0],["2016-04-08",8.6483,8.7,8.6187,8.6409,299300.0],["2016-04-11",8.7812,8.8403,8.7,8.7073,257100.0],["2016-04-12",8.7443,8.8329,8.6557,8.8107,324700.0],["2016-04-13",8.7443,8.8477,8.7369,8.8181,320800.0],["2016-04-14",8.7369,8.7443,8.6926,8.7295,232700.0],["2016-04-15",8.7221,8.7664,8.6926,8.7221,221800.0],["2016-04-18",8.7517,8.8107,8.7369,8.7664,311200.0],["2016-04-19",8.8994,8.9806,8.8624,8.9585,293200.0],["2016-04-20",8.9289,8.9658,8.8994,8.9068,130900.0],["2016-04-21",8.9068,8.9215,8.7517,8.7738,147400.0],["2016-04-22",8.7517,8.8181,8.7369,8.8034,175700.0],["2016-04-25",8.7073,8.7295,8.6113,8.6409,295000.0],["2016-04-26",8.7517,8.7738,8.663,8.6852,314700.0],["2016-04-27",8.6483,8.7,8.6187,8.6852,378200.0],["2016-04-28",8.604,8.7886,8.604,8.6926,246200.0],["2016-04-29",8.7073,8.7443,8.6483,8.6704,289800.0],["2016-05-02",8.7,8.7369,8.6557,8.7221,276300.0],["2016-05-03",8.5375,8.5744,8.4784,8.5153,321300.0],["2016-05-04",8.3972,8.4489,8.3602,8.3898,222200.0],["2016-05-05",8.5006,8.604,8.4784,8.5523,325200.0],["2016-05-06",8.6113,8.759,8.6113,8.7517,297500.0],["2016-05-09",8.6926,8.7073,8.5744,8.5818,249800.0],["2016-05-10",8.5818,8.6704,8.567,8.6187,243100.0],["2016-05-11",8.6187,8.6335,8.5375,8.5818,188900.0],["2016-05-12",8.6704,8.7073,8.567,8.6187,454200.0],["2016-05-13",8.5301,8.5892,8.4932,8.5006,241600.0],["2016-05-16",8.5153,8.6113,8.5079,8.5892,447400.0],["2016-05-17",8.7,8.7369,8.6409,8.6557,425300.0],["2016-05-18",8.7221,8.796,8.6409,8.7,504600.0],["2016-05-19",8.6852,8.7073,8.6113,8.663,289000.0],["2016-05-20",8.7147,8.7517,8.6778,8.7147,401800.0],["2016-05-23",8.6335,8.6926,8.6335,8.6409,246900.0],["2016-05-24",8.7221,8.796,8.7073,8.796,302700.0],["2016-05-25",8.8846,8.9511,8.8772,8.9289,289100.0],["2016-05-26",8.9437,8.9511,8.8772,8.8994,209800.0],["2016-05-27",8.892,8.9511,8.8772,8.9215,166400.0],["2016-05-31",9.0545,9.0766,8.9141,8.9585,354800.0],["2016-06-01",8.9068,9.0323,8.8994,9.0249,234800.0],["2016-06-02",9.0323,9.0914,9.0175,9.0914,226700.0],["2016-06-03",9.0101,9.0249,8.9068,8.9954,216300.0],["2016-06-06",9.0323,9.1135,9.0249,9.084,215900.0],["2016-06-07",9.1505,9.1874,9.1209,9.1357,196100.0],["2016-06-08",9.1357,9.1431,9.0471,9.0766,226300.0],["2016-06-09",8.8624,8.8698,8.7295,8.7738,459100.0],["2016-06-10",8.4636,8.4784,8.3381,8.3898,373400.0],["2016-06-13",8.3824,8.4784,8.3159,8.3455,520100.0],["2016-06-14",8.3972,8.4489,8.1978,8.2568,457000.0],["2016-06-15",8.3455,8.5596,8.3455,8.471,432200.0],["2016-06-16",8.3529,8.5449,8.279,8.5153,408100.0],["2016-06-17",8.6261,8.7812,8.6113,8.7443,843000.0],["2016-06-20",9.2539,9.276,9.1579,9.1652,634800.0],["2016-06-21",9.3056,9.4459,9.2539,9.3425,658100.0],["2016-06-22",9.5419,9.601,9.468,9.4902,551100.0],["2016-06-23",9.7265,9.7487,9.5788,9.7487,589400.0],["2016-06-24",9.2022,9.3942,9.0618,9.0692,1077600.0],["2016-06-27",8.8772,8.8994,8.7147,8.7812,533500.0],["2016-06-28",8.9954,9.0471,8.9363,9.0397,320300.0],["2016-06-29",9.3425,9.5419,9.3351,9.4533,499100.0],["2016-06-30",9.4459,9.5936,9.3794,9.5936,482300.0],["2016-07-01",9.5862,9.6527,9.5493,9.5862,342400.0],["2016-07-05",9.3351,9.4016,9.2834,9.372,356500.0],["2016-07-06",9.1948,9.2243,9.0766,9.2169,442500.0],["2016-07-07",9.1505,9.1948,8.9658,9.0545,914500.0],["2016-07-08",9.0323,9.1357,9.0175,9.0766,595900.0],["2016-07-11",9.2022,9.3203,9.2022,9.2908,321300.0],["2016-07-12",9.4016,9.5345,9.3499,9.4828,456700.0],["2016-07-13",9.4754,9.5271,9.4237,9.4459,335600.0],["2016-07-14",9.409,9.4533,9.3942,9.4385,392700.0],["2016-07-15",9.4459,9.4607,9.3794,9.4237,214600.0],["2016-07-18",9.4016,9.4976,9.3942,9.4237,392500.0],["2016-07-19",9.4237,9.4237,9.3573,9.3794,217200.0],["2016-07-20",9.409,9.4607,9.372,9.4311,220300.0],["2016-07-21",9.4533,9.4976,9.3794,9.409,256600.0],["2016-07-22",9.409,9.4385,9.3868,9.4016,192300.0],["2016-07-25",9.4163,9.4828,9.4016,9.4533,297200.0],["2016-07-26",9.4163,9.4607,9.372,9.4016,249600.0],["2016-07-27",9.505,9.5271,9.4016,9.4607,322900.0],["2016-07-28",9.4902,9.505,9.4237,9.4385,225400.0],["2016-07-29",8.3824,8.6852,8.3824,8.6335,907100.0],["2016-08-01",8.5449,8.6704,8.4932,8.567,417700.0],["2016-08-02",8.7221,8.7221,8.6483,8.6926,396500.0],["2016-08-03",8.6335,8.7147,8.6187,8.6704,362400.0],["2016-08-04",8.6926,8.7147,8.6261,8.6409,361000.0],["2016-08-05",8.471,8.5375,8.471,8.5079,317300.0],["2016-08-08",8.567,8.604,8.5449,8.5744,232100.0],["2016-08-09",8.4636,8.567,8.4562,8.5153,229400.0],["2016-08-10",8.4858,8.5449,8.4415,8.471,729000.0],["2016-08-11",8.4562,8.5153,8.4562,8.5006,278800.0],["2016-08-12",8.5744,8.604,8.5079,8.5227,282100.0],["2016-08-15",8.5153,8.5449,8.5079,8.5301,321800.0],["2016-08-16",8.5301,8.567,8.5006,8.5375,402300.0],["2016-08-17",8.4983,8.5586,8.453,8.5435,290800.0],["2016-08-18",8.5284,8.5661,8.4757,8.5435,277100.0],["2016-08-19",8.4907,8.5737,8.4832,8.5661,396100.0],["2016-08-22",8.5963,8.6415,8.5737,8.6114,238000.0],["2016-08-23",8.6642,8.6943,8.6189,8.6265,338300.0],["2016-08-24",8.6265,8.6717,8.5511,8.5661,192700.0],["2016-08-25",8.5209,8.5737,8.5058,8.5209,206900.0],["2016-08-26",8.6038,8.6943,8.4606,8.5058,364400.0],["2016-08-29",8.4757,8.4907,8.4681,8.4832,181700.0],["2016-08-30",8.4983,8.5435,8.4832,8.5058,346000.0],["2016-08-31",8.5284,8.5888,8.5134,8.5661,286200.0],["2016-09-01",8.6265,8.6415,8.5435,8.5963,290700.0],["2016-09-02",8.7471,8.815,8.7396,8.7999,447700.0],["2016-09-06",8.7697,8.8074,8.732,8.7622,266600.0],["2016-09-07",8.7547,8.7848,8.634,8.6642,319200.0],["2016-09-08",8.0232,8.0609,7.9553,7.978,919600.0],["2016-09-09",7.9176,7.9403,7.8196,7.8272,509000.0],["2016-09-12",7.7744,7.8649,7.714,7.8498,521000.0],["2016-09-13",7.8121,7.8422,7.7216,7.7442,378000.0],["2016-09-14",7.7367,7.8196,7.714,7.7668,349300.0],["2016-09-15",7.7216,7.797,7.699,7.7819,405500.0],["2016-09-16",7.7442,7.7518,7.6613,7.6914,676500.0],["2016-09-19",7.8196,7.8799,7.8045,7.8196,354000.0],["2016-09-20",7.7744,7.7819,7.699,7.7065,395100.0],["2016-09-21",7.6688,7.7216,7.616,7.7216,494900.0],["2016-09-22",7.6613,7.714,7.6462,7.6914,944800.0],["2016-09-23",7.3898,7.4652,7.3747,7.4275,868100.0],["2016-09-26",7.1485,7.1711,7.0806,7.1334,836000.0],["2016-09-27",7.2239,7.42,7.2088,7.3973,690000.0],["2016-09-28",7.3973,7.4728,7.3672,7.4577,505700.0],["2016-09-29",7.4275,7.435,7.2842,7.2918,551700.0],["2016-09-30",7.4652,7.4652,7.3747,7.3823,559000.0],["2016-10-03",7.3898,7.4577,7.3521,7.435,636000.0],["2016-10-04",7.7291,7.8196,7.6537,7.6613,753100.0],["2016-10-05",7.6613,7.699,7.6386,7.6537,356200.0],["2016-10-06",7.6236,7.6462,7.5632,7.5783,318000.0],["2016-10-07",7.6009,7.616,7.5105,7.5632,382200.0],["2016-10-10",7.5632,7.616,7.5482,7.5557,257200.0],["2016-10-11",7.5632,7.5859,7.4426,7.4577,435600.0],["2016-10-12",7.4501,7.4878,7.4124,7.435,317800.0],["2016-10-13",7.3295,7.5255,7.3144,7.5029,351400.0],["2016-10-14",7.6763,7.699,7.616,7.616,371200.0],["2016-10-17",7.058,7.058,6.877,6.9902,805200.0],["2016-10-18",6.9298,6.9374,6.8318,6.9147,535200.0],["2016-10-19",6.9977,7.0731,6.9675,7.0354,274400.0],["2016-10-20",7.0203,7.1108,7.0203,7.0806,276200.0],["2016-10-21",7.141,7.1787,7.1033,7.156,310100.0],["2016-10-24",7.0505,7.0656,6.9751,7.0354,565700.0],["2016-10-25",6.96,6.96,6.8243,6.8318,1398000.0],["2016-10-26",6.862,6.9223,6.7941,6.8544,1517900.0],["2016-10-27",6.8393,6.8469,6.7941,6.8092,601200.0],["2016-10-28",6.9751,7.0128,6.96,6.9751,565200.0],["2016-10-31",6.9449,6.9675,6.8921,6.96,395100.0],["2016-11-01",6.9072,6.9147,6.8544,6.8846,413800.0],["2016-11-02",6.9826,6.9977,6.9223,6.9298,334900.0],["2016-11-03",6.9147,6.9223,6.779,6.8167,954100.0],["2016-11-04",6.8243,6.877,6.779,6.779,548500.0],["2016-11-07",6.8243,6.8469,6.8092,6.8318,397600.0],["2016-11-08",6.8695,6.9826,6.8695,6.96,535200.0],["2016-11-09",6.8846,7.0279,6.8846,7.0128,379300.0],["2016-11-10",7.1183,7.156,7.0354,7.0806,481500.0],["2016-11-11",7.0354,7.0806,7.0052,7.0279,356400.0],["2016-11-14",6.9223,7.0882,6.9147,7.0731,500100.0],["2016-11-15",7.1108,7.1485,7.0731,7.141,468700.0],["2016-11-16",7.0882,7.1485,7.0882,7.1183,348600.0],["2016-11-17",7.1334,7.156,7.1033,7.1259,312100.0],["2016-11-18",7.1108,7.1259,7.0806,7.0957,308700.0],["2016-11-21",7.3219,7.3747,7.3069,7.3747,440400.0],["2016-11-22",7.2616,7.2767,7.2239,7.2767,508300.0],["2016-11-23",7.2314,7.2465,7.1937,7.2465,344400.0],["2016-11-25",7.3295,7.4049,7.3219,7.3596,174400.0],["2016-11-28",7.3069,7.3069,7.2164,7.2239,340900.0],["2016-11-29",7.2616,7.3219,7.2616,7.2993,224700.0],["2016-11-30",7.4501,7.4878,7.4124,7.4426,486300.0],["2016-12-01",7.4275,7.4501,7.3521,7.3747,415500.0],["2016-12-02",7.3747,7.5255,7.3747,7.5029,665400.0],["2016-12-05",7.5331,7.5557,7.4803,7.5029,323400.0],["2016-12-06",7.5331,7.5934,7.518,7.5708,295900.0],["2016-12-07",7.4124,7.4954,7.3898,7.4803,434000.0],["2016-12-08",7.4124,7.42,7.337,7.3973,528500.0],["2016-12-09",7.4426,7.6236,7.435,7.616,545300.0],["2016-12-12",7.5859,7.6085,7.5255,7.5632,528700.0],["2016-12-13",7.6688,7.699,7.6386,7.6462,525500.0],["2016-12-14",7.699,7.7744,7.6311,7.6386,503700.0],["2016-12-15",7.6311,7.6763,7.6009,7.616,536800.0],["2016-12-16",7.6688,7.7216,7.6462,7.6914,1338500.0],["2016-12-19",7.6613,7.7065,7.6462,7.6763,477600.0],["2016-12-20",7.6236,7.7065,7.6085,7.6914,560900.0],["2016-12-21",7.7065,7.714,7.6462,7.6537,382600.0],["2016-12-22",7.5934,7.6085,7.5557,7.5632,397400.0],["2016-12-23",7.5406,7.5557,7.5255,7.5331,155500.0],["2016-12-27",7.5557,7.5934,7.5406,7.5557,167800.0],["2016-12-28",7.4954,7.518,7.4501,7.4501,305000.0],["2016-12-29",7.5255,7.5482,7.5029,7.5255,309000.0],["2016-12-30",7.5482,7.5934,7.5029,7.5331,272200.0],["2017-01-03",7.5482,7.5557,7.5105,7.5331,393200.0],["2017-01-04",7.4275,7.4954,7.4275,7.4878,650200.0],["2017-01-05",7.518,7.6386,7.5029,7.6085,542300.0],["2017-01-06",7.5331,7.5708,7.5255,7.5557,357600.0],["2017-01-09",7.4954,7.5331,7.4878,7.4954,308700.0],["2017-01-10",7.4954,7.5255,7.4727,7.4878,228800.0],["2017-01-11",7.4501,7.5331,7.435,7.5105,228900.0],["2017-01-12",7.518,7.5331,7.4652,7.4954,302200.0],["2017-01-13",7.4803,7.5029,7.4426,7.4878,356500.0],["2017-01-17",7.5029,7.5406,7.4954,7.5331,284300.0],["2017-01-18",5.4217,5.4368,5.3086,5.3765,3446000.0],["2017-01-19",5.4368,5.4896,5.4217,5.4519,1382100.0],["2017-01-20",5.4368,5.4896,5.4142,5.4519,1058200.0],["2017-01-23",5.565,5.5876,5.5273,5.5725,1203900.0],["2017-01-24",5.6932,5.7837,5.6856,5.7535,930500.0],["2017-01-25",5.7309,5.7987,5.7309,5.7987,565600.0],["2017-01-26",5.8666,5.8817,5.8515,5.8741,517200.0],["2017-01-27",5.8515,5.8591,5.7007,5.7309,497300.0],["2017-01-30",5.761,5.7912,5.7384,5.7837,497900.0],["2017-01-31",5.8214,5.8515,5.8138,5.8364,729100.0],["2017-02-01",6.0099,6.0627,6.0023,6.0476,935700.0],["2017-02-02",6.0702,6.0928,6.0325,6.04,699700.0],["2017-02-03",6.04,6.0627,5.9948,6.0099,605000.0],["2017-02-06",6.0023,6.025,5.9872,6.0099,347500.0],["2017-02-07",6.1607,6.2738,6.1531,6.2512,823000.0],["2017-02-08",6.1607,6.1984,6.0777,6.1682,400000.0],["2017-02-09",6.1305,6.221,6.1305,6.1833,386000.0],["2017-02-10",6.1154,6.1758,6.1154,6.1456,405300.0],["2017-02-13",6.1381,6.1531,6.0928,6.123,569800.0],["2017-02-14",6.2512,6.2663,6.1456,6.1833,432600.0],["2017-02-15",6.0777,6.1682,6.0777,6.1531,664200.0],["2017-02-16",6.1456,6.2059,6.1456,6.1908,302500.0],["2017-02-17",6.2135,6.2587,6.1984,6.2512,364600.0],["2017-02-21",5.9872,6.0627,5.9872,6.0627,793900.0],["2017-02-22",5.9646,5.9872,5.8666,5.942,843400.0],["2017-02-23",6.04,6.1381,6.04,6.1079,636700.0],["2017-02-24",6.2285,6.2964,6.0928,6.1758,872500.0],["2017-02-27",6.1682,6.221,6.1456,6.1984,549500.0],["2017-02-28",6.3794,6.3944,6.2587,6.2813,845600.0],["2017-03-01",6.3266,6.3341,6.2738,6.304,412900.0],["2017-03-02",6.3492,6.3718,6.3266,6.3341,421700.0],["2017-03-03",6.2436,6.2663,6.1984,6.2663,502600.0],["2017-03-06",6.2813,6.319,6.2436,6.2436,400200.0],["2017-03-07",6.2135,6.2361,6.1607,6.2059,442700.0],["2017-03-08",6.2135,6.2361,6.1833,6.1908,359700.0],["2017-03-09",6.221,6.2436,6.1758,6.1984,366700.0],["2017-03-10",6.1908,6.2135,6.1531,6.1833,371800.0],["2017-03-13",6.1758,6.1833,6.123,6.1381,1305600.0],["2017-03-14",5.9948,6.0174,5.942,5.9571,963700.0],["2017-03-15",5.9571,6.0476,5.9345,6.04,579300.0],["2017-03-16",6.0853,6.1305,6.0702,6.1079,834600.0],["2017-03-17",6.0551,6.1305,6.0325,6.1004,4727000.0],["2017-03-20",6.0476,6.0928,6.0325,6.0476,740200.0],["2017-03-21",6.1381,6.1758,6.1154,6.1305,526300.0],["2017-03-22",6.0023,6.0627,5.9948,6.0551,447900.0],["2017-03-23",5.9495,6.0023,5.9345,5.9571,608500.0],["2017-03-24",5.9495,6.0476,5.9495,6.0325,451100.0],["2017-03-27",5.9646,5.9872,5.9571,5.9797,354600.0],["2017-03-28",6.1682,6.1908,6.1305,6.1682,694200.0],["2017-03-29",6.1305,6.1833,6.123,6.1833,721600.0],["2017-03-30",6.2587,6.2964,6.2512,6.2512,534400.0],["2017-03-31",6.3266,6.4321,6.304,6.3944,721500.0],["2017-04-03",6.3417,6.3643,6.2889,6.319,524500.0],["2017-04-04",6.4171,6.4472,6.3794,6.402,609200.0],["2017-04-05",6.3813,6.3972,6.294,6.3099,1149400.0],["2017-04-06",6.2623,6.3655,6.2464,6.2702,663000.0],["2017-04-07",6.2623,6.2702,6.2226,6.2226,420500.0],["2017-04-10",6.2702,6.3099,6.2147,6.2385,367800.0],["2017-04-11",6.2544,6.2702,6.175,6.2385,840700.0],["2017-04-12",6.2702,6.2861,6.2464,6.2702,304100.0],["2017-04-13",6.2305,6.2861,6.1988,6.2147,477600.0],["2017-04-17",6.2464,6.2702,6.2226,6.2623,299900.0],["2017-04-18",6.175,6.2385,6.1591,6.2305,565200.0],["2017-04-19",6.2305,6.2623,6.2067,6.2226,414500.0],["2017-04-20",6.3337,6.3813,6.3337,6.3496,483400.0],["2017-04-21",6.3496,6.3734,6.3258,6.3655,274900.0],["2017-04-24",6.4607,6.4687,6.4369,6.4528,387700.0],["2017-04-25",6.4687,6.4766,6.421,6.421,993000.0],["2017-04-26",6.4369,6.5004,6.4369,6.4607,374900.0],["2017-04-27",6.5004,6.5083,6.4766,6.5083,259200.0],["2017-04-28",6.5242,6.5321,6.4925,6.5083,709200.0],["2017-05-01",6.4845,6.4925,6.4448,6.4607,383900.0],["2017-05-02",6.5798,6.5956,6.5401,6.5798,466100.0],["2017-05-03",6.7068,6.7147,6.6512,6.6591,472300.0],["2017-05-04",6.6988,6.6988,6.6512,6.675,442900.0],["2017-05-05",7.5163,7.564,7.437,7.564,1384300.0],["2017-05-08",7.4449,7.4528,7.4052,7.4052,1150800.0],["2017-05-09",7.4846,7.5084,7.4687,7.4846,438200.0],["2017-05-10",7.429,7.429,7.3259,7.3576,526300.0],["2017-05-11",7.2147,7.2385,7.1909,7.2227,380400.0],["2017-05-12",7.1592,7.175,7.0957,7.1036,476100.0],["2017-05-15",7.0481,7.1433,7.0481,7.0877,541000.0],["2017-05-16",7.0719,7.0719,7.0004,7.0084,357700.0],["2017-05-17",7.1512,7.1512,7.0639,7.0639,414500.0],["2017-05-18",7.1195,7.1433,7.0877,7.1036,561500.0],["2017-05-19",7.1909,7.1989,7.1592,7.1909,412600.0],["2017-05-22",7.1989,7.2306,7.175,7.175,563100.0],["2017-05-23",7.183,7.1989,7.1195,7.1354,796600.0],["2017-05-24",7.1195,7.1274,7.0639,7.0877,296500.0],["2017-05-25",7.0639,7.0877,7.0481,7.0719,285300.0],["2017-05-26",7.0481,7.0877,7.0242,7.0798,280300.0],["2017-05-30",7.1036,7.1512,7.0957,7.0957,240000.0],["2017-05-31",7.183,7.2147,7.1671,7.183,326500.0],["2017-06-01",7.2306,7.2624,7.2306,7.2544,197200.0],["2017-06-02",7.2544,7.2703,7.2227,7.2544,402800.0],["2017-06-05",7.2782,7.2782,7.2306,7.2465,399900.0],["2017-06-06",7.2147,7.2306,7.175,7.1989,476400.0],["2017-06-07",7.1909,7.2385,7.175,7.2306,315200.0],["2017-06-08",7.2068,7.2544,7.1989,7.2465,307800.0],["2017-06-09",7.175,7.2385,7.1433,7.175,252300.0],["2017-06-12",7.175,7.2544,7.175,7.2544,454700.0],["2017-06-13",7.1909,7.2306,7.175,7.2147,313500.0],["2017-06-14",7.2941,7.3179,7.2385,7.2703,298600.0],["2017-06-15",7.1512,7.1909,7.1512,7.183,226900.0],["2017-06-16",7.2624,7.2624,7.183,7.2227,887700.0],["2017-06-19",7.1512,7.1512,7.0957,7.1036,293900.0],["2017-06-20",7.1116,7.1195,7.0639,7.0877,222100.0],["2017-06-21",7.0639,7.1274,7.056,7.1036,306300.0],["2017-06-22",7.1036,7.1036,7.056,7.0639,202600.0],["2017-06-23",7.1036,7.1592,7.0877,7.1433,217300.0],["2017-06-26",7.1512,7.1512,7.0798,7.0957,350000.0],["2017-06-27",7.0877,7.1512,7.0877,7.1116,255500.0],["2017-06-28",7.1989,7.2306,7.1671,7.2068,155100.0],["2017-06-29",7.1274,7.1512,7.0957,7.1195,283200.0],["2017-06-30",7.1512,7.1512,7.0798,7.1195,303300.0],["2017-07-03",7.0322,7.0481,7.0084,7.0322,165500.0],["2017-07-05",7.0242,7.056,7.0163,7.0481,413400.0],["2017-07-06",7.056,7.0719,7.0242,7.0322,455900.0],["2017-07-07",7.0004,7.0084,6.929,6.9687,374100.0],["2017-07-10",7.0163,7.0481,6.9925,6.9925,410400.0],["2017-07-11",6.683,6.7147,6.6195,6.6353,851900.0],["2017-07-12",6.3655,6.3734,6.3099,6.3417,720300.0],["2017-07-13",6.3496,6.4528,6.3417,6.4448,501100.0],["2017-07-14",6.5321,6.5956,6.5163,6.5877,580500.0],["2017-07-17",6.5004,6.5321,6.4766,6.5004,260200.0],["2017-07-18",6.4845,6.5163,6.4687,6.4845,231700.0],["2017-07-19",6.548,6.6115,6.5401,6.5877,355100.0],["2017-07-20",6.5718,6.6195,6.556,6.5956,450000.0],["2017-07-21",6.5956,6.6036,6.556,6.5956,355200.0],["2017-07-24",6.548,6.6115,6.5321,6.5877,343300.0],["2017-07-25",6.6115,6.6274,6.5639,6.5718,189300.0],["2017-07-26",6.6195,6.6591,6.6115,6.6512,401300.0],["2017-07-27",6.7623,6.8179,6.7226,6.7464,434400.0],["2017-07-28",6.9449,7.0163,6.8655,6.8893,617900.0],["2017-07-31",6.8179,6.8496,6.7941,6.8258,315000.0],["2017-08-01",6.8734,6.8973,6.8496,6.8655,382000.0],["2017-08-02",6.9052,6.9052,6.8417,6.8417,515900.0],["2017-08-03",6.8496,6.9766,6.7861,6.8417,1034300.0],["2017-08-04",6.8496,6.8734,6.6988,6.7068,624200.0],["2017-08-07",6.5639,6.5639,6.421,6.4448,738700.0],["2017-08-08",6.4528,6.4766,6.3496,6.3972,977200.0],["2017-08-09",6.3893,6.4369,6.3575,6.4131,1187000.0],["2017-08-10",6.3813,6.3893,6.3099,6.3417,882800.0],["2017-08-11",6.2702,6.3337,6.2702,6.3099,627400.0],["2017-08-14",6.3179,6.3337,6.2702,6.2782,391400.0],["2017-08-15",6.294,6.3099,6.2623,6.2702,523900.0],["2017-08-16",6.3142,6.3463,6.2982,6.3222,454000.0],["2017-08-17",6.3463,6.3543,6.2502,6.2582,924700.0],["2017-08-18",6.2342,6.2502,6.1782,6.1862,354400.0],["2017-08-21",6.2902,6.3703,6.2662,6.3222,424700.0],["2017-08-22",6.3543,6.3703,6.2982,6.3222,527100.0],["2017-08-23",6.2742,6.2902,6.2182,6.2262,344200.0],["2017-08-24",6.2742,6.2982,6.2342,6.2342,309000.0],["2017-08-25",6.3302,6.4023,6.3302,6.3623,339000.0],["2017-08-28",6.3703,6.3783,6.3463,6.3623,160000.0],["2017-08-29",6.2822,6.3142,6.2742,6.3142,384500.0],["2017-08-30",6.3062,6.3062,6.2022,6.2182,321000.0],["2017-08-31",6.1942,6.2502,6.1782,6.2422,309400.0],["2017-09-01",6.2182,6.2422,6.2022,6.2422,411700.0],["2017-09-05",6.1862,6.2102,6.1462,6.1782,423800.0],["2017-09-06",6.1542,6.2422,6.1542,6.2182,264900.0],["2017-09-07",6.2182,6.2502,6.1782,6.2022,366900.0],["2017-09-08",6.1782,6.1782,6.1302,6.1382,300000.0],["2017-09-11",6.2262,6.2262,6.1702,6.1862,365600.0],["2017-09-12",6.1782,6.2422,6.1782,6.2342,787500.0],["2017-09-13",6.2102,6.2342,6.1702,6.1942,818800.0],["2017-09-14",6.2022,6.2742,6.1782,6.2342,631500.0],["2017-09-15",6.1862,6.2022,6.1062,6.1542,429900.0],["2017-09-18",6.1782,6.2022,6.1062,6.1382,490900.0],["2017-09-19",6.1622,6.1782,6.1062,6.1382,286500.0],["2017-09-20",6.1782,6.2262,6.1542,6.1942,335100.0],["2017-09-21",6.1462,6.1622,6.0982,6.1062,305000.0],["2017-09-22",6.1942,6.2262,6.1622,6.2102,364700.0],["2017-09-25",6.2182,6.2662,6.2182,6.2582,329400.0],["2017-09-26",6.2022,6.3302,6.2022,6.2262,1786400.0],["2017-09-27",6.4983,6.5543,6.4423,6.4903,965600.0],["2017-09-28",6.4183,6.4903,6.4103,6.4663,391600.0],["2017-09-29",6.5303,6.5383,6.4983,6.5143,267900.0],["2017-10-02",6.5063,6.5063,6.4663,6.4903,260100.0],["2017-10-03",6.4343,6.4423,6.3783,6.3943,273100.0],["2017-10-04",6.4663,6.5063,6.4423,6.4663,348200.0],["2017-10-05",6.4103,6.4503,6.3943,6.4343,263500.0],["2017-10-06",6.5063,6.5783,6.5063,6.5223,396300.0],["2017-10-09",6.5703,6.6023,6.5463,6.5543,644600.0],["2017-10-10",6.5223,6.5303,6.4663,6.4983,486000.0],["2017-10-11",6.4983,6.5063,6.4503,6.4743,315100.0],["2017-10-12",6.4583,6.5543,6.4423,6.5463,329300.0],["2017-10-13",6.7624,6.7704,6.6664,6.6984,511800.0],["2017-10-16",6.6184,6.6184,6.5383,6.5623,834800.0],["2017-10-17",7.0585,7.0585,6.9465,6.9945,1770000.0],["2017-10-18",7.1065,7.2346,7.1065,7.2106,1120700.0],["2017-10-19",7.2186,7.2826,7.2026,7.2186,688100.0],["2017-10-20",7.2506,7.3146,7.2426,7.2826,718700.0],["2017-10-23",7.3226,7.3226,7.2666,7.2826,360100.0],["2017-10-24",7.3546,7.3866,7.3306,7.3466,662800.0],["2017-10-25",7.5147,7.5147,7.3946,7.4186,611900.0],["2017-10-26",7.5147,7.5787,7.5147,7.5387,451600.0],["2017-10-27",7.5067,7.5387,7.4506,7.4747,353100.0],["2017-10-30",7.5147,7.7468,7.4907,7.5067,902800.0],["2017-10-31",7.4747,7.4907,7.3946,7.4266,492800.0],["2017-11-01",7.4266,7.4506,7.3786,7.4026,567800.0],["2017-11-02",7.2986,7.3066,7.2106,7.2666,494900.0],["2017-11-03",7.2746,7.2746,7.2026,7.2186,394300.0],["2017-11-06",7.2586,7.3146,7.2506,7.3146,215700.0],["2017-11-07",7.2906,7.3066,7.2426,7.2986,432300.0],["2017-11-08",7.2506,7.3226,7.2346,7.2826,407800.0],["2017-11-09",7.2346,7.2986,7.2346,7.2906,260100.0],["2017-11-10",7.2506,7.3066,7.2426,7.2986,266000.0],["2017-11-13",7.2346,7.3226,7.2186,7.2906,382600.0],["2017-11-14",7.2426,7.3146,7.2346,7.2986,279500.0],["2017-11-15",7.2906,7.2986,7.2506,7.2826,334000.0],["2017-11-16",7.2906,7.3146,7.2906,7.3146,213000.0],["2017-11-17",7.2826,7.3786,7.2826,7.3546,504100.0],["2017-11-20",7.3466,7.3706,7.3226,7.3386,389700.0],["2017-11-21",7.3706,7.4106,7.3706,7.3866,273600.0],["2017-11-22",7.4747,7.4827,7.4186,7.4667,215900.0],["2017-11-24",7.5387,7.5387,7.4827,7.5067,282200.0],["2017-11-27",7.4106,7.4506,7.3546,7.3706,321500.0],["2017-11-28",7.3546,7.4747,7.3466,7.4747,330900.0],["2017-11-29",7.5787,7.5947,7.5467,7.5627,394600.0],["2017-11-30",7.6027,7.6667,7.5867,7.6027,442100.0],["2017-12-01",7.6587,7.6987,7.6347,7.6827,485300.0],["2017-12-04",7.6427,7.6907,7.6187,7.6347,282400.0],["2017-12-05",7.6747,7.6827,7.6107,7.6187,397800.0],["2017-12-06",7.6907,7.6987,7.6587,7.6667,259200.0],["2017-12-07",7.8428,7.8908,7.7948,7.8748,445900.0],["2017-12-08",7.8988,7.9148,7.8668,7.8988,412600.0],["2017-12-11",7.9388,7.9788,7.8988,7.9148,177200.0],["2017-12-12",7.9388,7.9628,7.9228,7.9388,201900.0],["2017-12-13",7.9468,8.0108,7.9468,8.0028,255200.0],["2017-12-14",7.9388,7.9388,7.8828,7.9068,401300.0],["2017-12-15",7.7387,7.7468,7.6827,7.6987,395100.0],["2017-12-18",7.7628,7.7628,7.6987,7.6987,1054500.0],["2017-12-19",7.6667,7.6907,7.6427,7.6667,318600.0],["2017-12-20",7.7307,7.7628,7.7227,7.7307,250800.0],["2017-12-21",7.7628,7.7868,7.7548,7.7788,225400.0],["2017-12-22",7.8108,7.8108,7.7548,7.7628,118400.0],["2017-12-26",7.7388,7.7868,7.6427,7.7868,229400.0],["2017-12-27",7.8268,7.8428,7.7948,7.8028,168000.0],["2017-12-28",7.8668,7.8748,7.8268,7.8348,244700.0],["2017-12-29",7.9228,7.9308,7.8588,7.8588,177700.0],["2018-01-02",7.9148,7.9788,7.8748,7.9308,218200.0],["2018-01-03",7.9548,7.9628,7.8828,7.9068,212600.0],["2018-01-04",7.9468,7.9468,7.8908,7.9228,253800.0],["2018-01-05",7.9388,7.9628,7.9228,7.9468,343000.0],["2018-01-08",7.8908,7.9148,7.8428,7.8908,384800.0],["2018-01-09",7.9468,7.9788,7.9228,7.9468,264600.0],["2018-01-10",7.8508,7.8828,7.8108,7.8348,550700.0],["2018-01-11",7.7708,7.8508,7.7708,7.8428,266500.0],["2018-01-12",7.8988,7.9308,7.8668,7.9228,235200.0],["2018-01-16",7.8828,7.8988,7.8508,7.8588,256500.0],["2018-01-17",7.4266,7.5867,7.3786,7.5707,482800.0],["2018-01-18",7.5307,7.5387,7.4586,7.5307,291100.0],["2018-01-19",7.5787,7.6187,7.5707,7.6107,180200.0],["2018-01-22",7.6827,7.7227,7.6827,7.7147,214200.0],["2018-01-23",7.7067,7.7468,7.7067,7.7307,182800.0],["2018-01-24",7.8348,7.8908,7.7948,7.8188,322200.0],["2018-01-25",7.8428,7.8428,7.7067,7.7388,282500.0],["2018-01-26",7.8908,7.8908,7.8268,7.8428,212300.0],["2018-01-29",7.7387,7.7708,7.7227,7.7548,185000.0],["2018-01-30",7.7948,7.8188,7.7307,7.7548,254100.0],["2018-01-31",7.8588,7.8748,7.7948,7.8188,325700.0],["2018-02-01",7.8668,7.9228,7.8508,7.8908,359800.0],["2018-02-02",7.8428,7.8588,7.7147,7.7147,205900.0],["2018-02-05",7.6667,7.7227,7.5227,7.5227,371900.0],["2018-02-06",7.4587,7.6267,7.4506,7.6027,391200.0],["2018-02-07",7.5947,7.6347,7.4987,7.5627,260500.0],["2018-02-08",7.6827,7.6827,7.4747,7.4827,450400.0],["2018-02-09",7.3146,7.3546,7.1545,7.2826,480100.0],["2018-02-12",7.3466,7.3626,7.2986,7.3306,268400.0],["2018-02-13",7.2666,7.2986,7.2266,7.2586,309000.0],["2018-02-14",7.3546,7.4987,7.3466,7.4827,314500.0],["2018-02-15",7.5707,7.6987,7.5547,7.6747,294400.0],["2018-02-16",7.7948,7.8588,7.7788,7.7948,292500.0],["2018-02-20",7.7628,7.7868,7.6987,7.7227,270200.0],["2018-02-21",7.7948,7.8268,7.7227,7.7307,199300.0],["2018-02-22",7.8028,7.8428,7.7708,7.7948,189700.0],["2018-02-23",7.7147,7.8668,7.6587,7.8668,310800.0],["2018-02-26",7.9148,8.0189,7.9148,8.0189,463100.0],["2018-02-27",8.0509,8.0829,7.9788,8.0269,405300.0],["2018-02-28",8.0589,8.0909,7.9948,7.9948,328600.0],["2018-03-01",7.9788,7.9788,7.8428,7.8988,314000.0],["2018-03-02",7.9068,7.9548,7.8588,7.9548,199000.0],["2018-03-05",7.9868,8.0829,7.9548,8.0669,347900.0],["2018-03-06",8.2109,8.2829,8.1869,8.2589,541100.0],["2018-03-07",8.2669,8.307,8.2429,8.2909,257600.0],["2018-03-08",8.331,8.355,8.2829,8.307,211600.0],["2018-03-09",8.307,8.339,8.2909,8.339,394200.0],["2018-03-12",8.411,8.555,8.411,8.483,269400.0],["2018-03-13",8.483,8.499,8.443,8.451,414300.0],["2018-03-14",8.523,8.539,8.467,8.491,435000.0],["2018-03-15",8.475,8.539,8.459,8.491,220600.0],["2018-03-16",8.555,8.6191,8.499,8.571,530700.0],["2018-03-19",8.555,8.5871,8.507,8.563,267200.0],["2018-03-20",8.531,8.547,8.507,8.523,255800.0],["2018-03-21",8.555,8.5871,8.531,8.563,305100.0],["2018-03-22",8.563,8.6031,8.523,8.547,383300.0],["2018-03-23",8.6191,8.6431,8.507,8.523,341500.0],["2018-03-26",8.579,8.6431,8.523,8.6351,227600.0],["2018-03-27",8.6111,8.6111,8.475,8.507,408200.0],["2018-03-28",8.475,8.507,8.419,8.427,290000.0],["2018-03-29",8.419,8.467,8.371,8.427,295800.0],["2018-04-02",8.403,8.435,8.2909,8.323,212500.0],["2018-04-03",8.363,8.395,8.331,8.363,404600.0],["2018-04-04",8.339,8.435,8.2989,8.427,200800.0],["2018-04-05",8.3432,8.392,8.3026,8.3758,573700.0],["2018-04-06",8.4408,8.514,8.4164,8.4246,406500.0],["2018-04-09",8.5628,8.6116,8.5465,8.5547,377700.0],["2018-04-10",8.7661,8.8555,8.7661,8.7986,275800.0],["2018-04-11",8.8311,8.8637,8.7824,8.7986,214800.0],["2018-04-12",8.8474,8.8799,8.8393,8.8637,224700.0],["2018-04-13",8.8393,8.8474,8.7905,8.8311,225700.0],["2018-04-16",8.8881,8.8881,8.8311,8.8881,149800.0],["2018-04-17",8.9206,9.0182,8.9043,9.0019,2023900.0],["2018-04-18",8.9043,8.9857,8.9043,8.9694,358400.0],["2018-04-19",8.9938,9.01,8.8962,8.9287,418800.0],["2018-04-20",8.9857,9.0182,8.9206,8.945,298700.0],["2018-04-23",8.9938,9.0832,8.9775,9.0344,282100.0],["2018-04-24",9.067,9.0751,8.7742,8.8881,1158300.0],["2018-04-25",8.9613,9.0426,8.9531,9.0182,329300.0],["2018-04-26",9.1645,9.2377,9.1402,9.1971,508200.0],["2018-04-27",9.2215,9.2377,9.1727,9.2296,295400.0],["2018-04-30",9.2865,9.3516,9.2784,9.2865,347400.0],["2018-05-01",9.2377,9.2621,9.1402,9.1971,279700.0],["2018-05-02",9.1402,9.254,9.1158,9.1889,391200.0],["2018-05-03",9.1808,9.2052,9.1239,9.2052,219000.0],["2018-05-04",9.7582,9.8558,9.7175,9.8232,782000.0],["2018-05-07",9.8232,9.9289,9.807,9.8639,380700.0],["2018-05-08",9.9045,10.059,9.8964,10.0428,492800.0],["2018-05-09",9.9777,10.116,9.9615,10.0834,466700.0],["2018-05-10",10.0753,10.1322,10.0347,10.1078,435500.0],["2018-05-11",10.1078,10.1729,10.0916,10.1322,247800.0],["2018-05-14",9.9859,10.0834,9.9615,10.0021,232100.0],["2018-05-15",9.9696,9.9777,9.9289,9.9615,307800.0],["2018-05-16",10.0021,10.0428,9.9696,9.9859,283300.0],["2018-05-17",10.0753,10.1404,10.0672,10.0916,369000.0],["2018-05-18",9.994,10.0021,9.9208,9.9533,445700.0],["2018-05-21",10.0265,10.0834,10.0265,10.0753,188100.0],["2018-05-22",10.1078,10.116,9.9777,9.994,295200.0],["2018-05-23",9.9533,9.9533,9.8558,9.9045,245700.0],["2018-05-24",9.8314,9.8639,9.7419,9.8232,248100.0],["2018-05-25",9.7907,9.8151,9.7582,9.7907,222700.0],["2018-05-29",9.6931,9.7094,9.6118,9.6362,264600.0],["2018-05-30",9.7012,9.7175,9.6362,9.7094,324300.0],["2018-05-31",9.7582,9.807,9.7012,9.7419,305300.0],["2018-06-01",9.7419,9.75,9.6769,9.685,169300.0],["2018-06-04",9.7256,9.7663,9.7012,9.7012,151500.0],["2018-06-05",9.7419,9.7663,9.6931,9.7419,256700.0],["2018-06-06",9.7175,9.7988,9.7094,9.7826,199300.0],["2018-06-07",9.7338,9.7338,9.6443,9.6931,285300.0],["2018-06-08",9.6931,9.6931,9.5874,9.6443,287900.0],["2018-06-11",9.6118,9.7094,9.5955,9.6931,284800.0],["2018-06-12",9.685,9.7663,9.6281,9.7012,387400.0],["2018-06-13",9.7826,9.7988,9.5223,9.5711,904800.0],["2018-06-14",9.5549,9.6118,9.5223,9.5467,498300.0],["2018-06-15",9.4654,9.5467,9.441,9.5305,479600.0],["2018-06-18",9.3516,9.4166,9.2947,9.4004,364400.0],["2018-06-19",9.1158,9.2377,9.1076,9.2215,483400.0],["2018-06-20",9.2703,9.3434,9.2377,9.2947,275100.0],["2018-06-21",9.2784,9.2947,9.2133,9.2703,287000.0],["2018-06-22",9.3922,9.4085,9.3191,9.3191,304100.0],["2018-06-25",9.3109,9.3353,9.2784,9.2865,290900.0],["2018-06-26",9.2621,9.2947,9.2215,9.2784,308400.0],["2018-06-27",9.3272,9.3841,9.2703,9.2703,259400.0],["2018-06-28",9.2947,9.3516,9.2703,9.3434,237400.0],["2018-06-29",9.4654,9.5386,9.4248,9.4329,510300.0],["2018-07-02",9.3109,9.441,9.3028,9.4166,297300.0],["2018-07-03",9.5142,9.5549,9.4898,9.4898,277100.0],["2018-07-05",9.5223,9.5711,9.4329,9.498,457700.0],["2018-07-06",9.4898,9.5793,9.4736,9.5793,325400.0],["2018-07-09",9.6362,9.6443,9.563,9.6281,386300.0],["2018-07-10",9.7744,9.8314,9.75,9.7744,267700.0],["2018-07-11",9.6687,9.6931,9.6199,9.6281,181700.0],["2018-07-12",9.7744,9.7988,9.75,9.7744,175100.0],["2018-07-13",9.7419,9.7744,9.7256,9.7582,204100.0],["2018-07-16",9.7094,9.7582,9.7013,9.7256,243700.0],["2018-07-17",9.6931,9.7826,9.6769,9.7419,271000.0],["2018-07-18",9.7338,9.7582,9.6443,9.7582,201600.0],["2018-07-19",9.6525,9.6769,9.6199,9.6199,172700.0],["2018-07-20",9.6281,9.6525,9.5955,9.6199,241800.0],["2018-07-23",9.5793,9.6118,9.5549,9.5711,262300.0],["2018-07-24",9.6281,9.6687,9.5711,9.5955,189500.0],["2018-07-25",9.7094,9.7582,9.6769,9.75,278600.0],["2018-07-26",9.7744,9.8639,9.7582,9.807,258100.0],["2018-07-27",10.303,10.3518,10.0997,10.1566,529100.0],["2018-07-30",9.9533,9.9777,9.8314,9.8395,516600.0],["2018-07-31",9.8639,9.8802,9.7988,9.8151,293500.0],["2018-08-01",9.5874,9.6118,9.563,9.5955,327300.0],["2018-08-02",9.4573,9.4817,9.4492,9.4817,247400.0],["2018-08-03",9.5386,9.5874,9.5061,9.5467,200500.0],["2018-08-06",9.563,9.5955,9.5386,9.5467,230400.0],["2018-08-07",9.7175,9.7175,9.5793,9.5874,283300.0],["2018-08-08",9.6281,9.6443,9.563,9.5955,313900.0],["2018-08-09",9.563,9.6118,9.5223,9.5305,163300.0],["2018-08-10",9.4898,9.5386,9.4654,9.498,281400.0],["2018-08-13",9.498,9.5305,9.4248,9.4573,172400.0],["2018-08-14",9.5793,9.5874,9.5224,9.5224,212400.0],["2018-08-15",9.4004,9.4492,9.3678,9.4248,312500.0],["2018-08-16",9.5,9.5328,9.4591,9.4591,204200.0],["2018-08-17",9.4837,9.541,9.4755,9.5164,224500.0],["2018-08-20",9.6637,9.6719,9.6228,9.6473,183500.0],["2018-08-21",9.7046,9.7373,9.6882,9.7046,240700.0],["2018-08-22",9.7701,9.8028,9.7455,9.7455,146100.0],["2018-08-23",9.7455,9.7701,9.6719,9.6964,177200.0],["2018-08-24",9.6637,9.7128,9.6637,9.6801,139000.0],["2018-08-27",9.721,9.7701,9.7046,9.7537,147100.0],["2018-08-28",9.8274,9.8846,9.8028,9.8274,718800.0],["2018-08-29",9.8601,9.9501,9.8601,9.9337,293900.0],["2018-08-30",9.8028,9.9174,9.7946,9.8683,190900.0],["2018-08-31",9.7701,9.7864,9.6555,9.6801,157100.0],["2018-09-04",9.5901,9.6064,9.5328,9.5655,181300.0],["2018-09-05",9.5082,9.5164,9.4182,9.4428,296100.0],["2018-09-06",9.4673,9.5328,9.41,9.4591,167100.0],["2018-09-07",9.3855,9.4755,9.3773,9.4346,176600.0],["2018-09-10",9.4346,9.451,9.3855,9.3937,120400.0],["2018-09-11",9.1891,9.2055,9.1155,9.1973,278100.0],["2018-09-12",9.2709,9.2709,9.1155,9.1482,178400.0],["2018-09-13",8.96,9.0418,8.9518,9.0255,278100.0],["2018-09-14",8.9764,8.9764,8.8945,8.9109,236300.0],["2018-09-17",9.0336,9.0418,8.9518,8.96,185000.0],["2018-09-18",9.0255,9.0582,9.0009,9.0009,157000.0],["2018-09-19",9.0582,9.1564,9.05,9.0991,194400.0],["2018-09-20",9.3364,9.3691,9.2955,9.3691,305800.0],["2018-09-21",9.3364,9.41,9.3282,9.3855,199500.0],["2018-09-24",9.5246,9.5246,9.4591,9.4755,191000.0],["2018-09-25",9.4019,9.4591,9.3118,9.3118,356400.0],["2018-09-26",9.3937,9.4591,9.3937,9.4019,235500.0],["2018-09-27",9.5901,9.6719,9.5737,9.631,208400.0],["2018-09-28",9.5328,9.5491,9.41,9.4264,244800.0],["2018-10-01",9.5164,9.5328,9.4182,9.4182,151300.0],["2018-10-02",9.1236,9.14,9.0091,9.0336,374400.0],["2018-10-03",9.0336,9.0746,9.0091,9.0173,147900.0],["2018-10-04",9.0009,9.0009,8.9436,8.96,179800.0],["2018-10-05",8.9027,8.9845,8.87,8.9191,301500.0],["2018-10-08",8.6736,8.7472,8.6654,8.7309,245900.0],["2018-10-09",8.6491,8.7882,8.6491,8.7391,196600.0],["2018-10-10",8.5345,8.5427,8.4118,8.4118,400800.0],["2018-10-11",8.5099,8.5345,8.3299,8.3627,313500.0],["2018-10-12",8.4036,8.4036,8.2972,8.3872,268000.0],["2018-10-15",8.3545,8.5427,8.3463,8.5018,219400.0],["2018-10-16",8.87,8.8945,8.7472,8.7718,518500.0],["2018-10-17",8.9109,8.9845,8.8945,8.9354,315800.0],["2018-10-18",9.2546,9.2955,9.14,9.1646,366600.0],["2018-10-19",9.23,9.32,9.23,9.2628,255100.0],["2018-10-22",9.2955,9.3118,9.2382,9.2791,190600.0],["2018-10-23",9.4346,9.5737,9.3691,9.4755,667100.0],["2018-10-24",9.4264,9.4264,9.23,9.2382,337700.0],["2018-10-25",9.4264,9.451,9.3691,9.3937,279000.0],["2018-10-26",9.3037,9.4019,9.2546,9.3446,282500.0],["2018-10-29",9.5328,9.5491,9.2791,9.3528,777600.0],["2018-10-30",9.3773,9.4755,9.3528,9.4673,393400.0],["2018-10-31",9.3528,9.4264,9.32,9.3282,271000.0],["2018-11-01",9.3773,9.41,9.32,9.4019,221100.0],["2018-11-02",9.5655,9.5655,9.4919,9.5328,187500.0],["2018-11-05",9.6719,9.7128,9.5982,9.6473,189000.0],["2018-11-06",9.5164,9.5573,9.4755,9.5246,168900.0],["2018-11-07",9.7128,9.7864,9.6882,9.7864,191400.0],["2018-11-08",9.7864,9.8519,9.7537,9.7783,228400.0],["2018-11-09",9.721,9.8519,9.7128,9.7619,320600.0],["2018-11-12",9.6146,9.6964,9.5982,9.631,152200.0],["2018-11-13",9.6228,9.6801,9.5655,9.5901,300900.0],["2018-11-14",9.8601,9.901,9.6882,9.7701,368500.0],["2018-11-15",9.6392,9.7864,9.5982,9.7783,239400.0],["2018-11-16",9.7128,9.7701,9.6719,9.7619,149300.0],["2018-11-19",9.9255,9.9992,9.8355,9.8437,227600.0],["2018-11-20",9.7619,9.8437,9.7128,9.7537,226700.0],["2018-11-21",9.9337,10.0074,9.901,9.9501,333200.0],["2018-11-23",9.7783,9.9174,9.7783,9.9092,146500.0],["2018-11-26",10.0646,10.0974,10.0401,10.0646,172900.0],["2018-11-27",10.0401,10.0647,9.9828,9.9992,298900.0],["2018-11-28",9.9665,10.1301,9.9665,10.1301,137400.0],["2018-11-29",9.991,10.0647,9.991,10.0319,177300.0],["2018-11-30",10.0565,10.081,10.0074,10.0401,184200.0],["2018-12-03",10.0565,10.0892,10.0156,10.081,216200.0],["2018-12-04",10.0156,10.0401,9.8601,9.8846,343600.0],["2018-12-06",9.5901,9.7046,9.5573,9.6964,251000.0],["2018-12-07",9.6064,9.6392,9.4346,9.451,380400.0],["2018-12-10",9.4755,9.5,9.3282,9.4264,325100.0],["2018-12-11",9.5,9.5164,9.3937,9.4264,287100.0],["2018-12-12",9.6064,9.6392,9.5737,9.5737,171900.0],["2018-12-13",9.6064,9.6801,9.5819,9.6064,159900.0],["2018-12-14",9.6882,9.7046,9.6146,9.6146,154800.0],["2018-12-17",9.7128,9.721,9.5573,9.5901,198900.0],["2018-12-18",9.5655,9.5901,9.4837,9.5246,282200.0],["2018-12-19",9.631,9.6964,9.541,9.5819,256400.0],["2018-12-20",9.6064,9.631,9.5491,9.6064,257300.0],["2018-12-21",9.6064,9.6146,9.3937,9.3937,307500.0],["2018-12-24",9.5573,9.6392,9.5082,9.5164,223200.0],["2018-12-26",9.5164,9.6228,9.4673,9.6228,127800.0],["2018-12-27",9.3855,9.5164,9.3528,9.5082,278700.0],["2018-12-28",9.7373,9.7455,9.6882,9.7292,176100.0],["2018-12-31",9.7455,9.7701,9.6719,9.7701,169200.0],["2019-01-02",9.6392,9.721,9.631,9.721,132500.0],["2019-01-03",9.7701,9.8028,9.6964,9.7455,151200.0],["2019-01-04",9.8601,10.0156,9.8519,9.9992,145400.0],["2019-01-07",10.1056,10.171,10.0892,10.1219,324600.0],["2019-01-08",10.351,10.4983,10.3347,10.4901,389500.0],["2019-01-09",10.572,10.6702,10.5556,10.6702,239100.0],["2019-01-10",10.5556,10.6865,10.4983,10.6783,189200.0],["2019-01-11",10.7111,10.7929,10.6374,10.7684,219800.0],["2019-01-14",10.4492,10.4901,10.4165,10.4492,390600.0],["2019-01-15",10.1874,10.3265,10.1547,10.3265,367600.0],["2019-01-16",9.631,9.6719,9.5,9.5655,568500.0],["2019-01-17",9.4755,9.6228,9.4182,9.6228,239800.0],["2019-01-18",9.7373,9.7864,9.7128,9.7455,283600.0],["2019-01-22",9.7537,9.7783,9.6719,9.6964,207800.0],["2019-01-23",9.9501,10.0074,9.8192,9.8683,275400.0],["2019-01-24",9.7537,9.7619,9.6964,9.7292,236500.0],["2019-01-25",9.7537,9.7783,9.6882,9.7292,166900.0],["2019-01-28",9.6555,9.6964,9.631,9.6882,160400.0],["2019-01-29",9.811,9.8601,9.7864,9.8028,201400.0],["2019-01-30",9.8928,9.9583,9.8437,9.9255,180500.0],["2019-01-31",9.8028,9.811,9.6964,9.721,122500.0],["2019-02-01",9.8437,9.8601,9.7864,9.8355,163300.0],["2019-02-04",9.9419,9.9665,9.8601,9.9337,268500.0],["2019-02-05",9.9337,9.9992,9.9174,9.991,145200.0],["2019-02-06",9.9092,9.9337,9.8028,9.811,215300.0],["2019-02-07",9.8601,9.8601,9.7373,9.7783,192200.0],["2019-02-08",9.7783,9.8355,9.7455,9.8355,70200.0],["2019-02-11",9.9337,9.9828,9.8764,9.9337,278800.0],["2019-02-12",9.9501,9.9665,9.901,9.9337,390700.0],["2019-02-13",9.8683,9.901,9.7701,9.7783,171400.0],["2019-02-14",9.7292,9.7537,9.6801,9.7292,142100.0],["2019-02-15",9.7455,9.7455,9.6719,9.7046,153400.0],["2019-02-19",9.541,9.6392,9.5246,9.6146,151600.0],["2019-02-20",9.5819,9.631,9.541,9.6064,334800.0],["2019-02-21",9.451,9.5328,9.4264,9.4428,394600.0],["2019-02-22",9.4673,9.7373,9.4591,9.7373,921600.0],["2019-02-25",9.2464,9.2546,9.1646,9.2464,2812100.0],["2019-02-26",9.3118,9.4673,9.3118,9.4591,1300200.0],["2019-02-27",9.1891,9.2709,9.14,9.1809,1708600.0],["2019-02-28",9.2464,9.3528,9.2382,9.2873,441600.0],["2019-03-01",9.3037,9.32,9.14,9.1646,304700.0],["2019-03-04",9.1727,9.1973,9.0746,9.1318,311300.0],["2019-03-05",9.0009,9.0255,8.9682,8.9845,189800.0],["2019-03-06",8.9518,8.9682,8.8945,8.9109,261800.0],["2019-03-07",8.8863,8.9027,8.8209,8.8291,148700.0],["2019-03-08",8.7882,8.8209,8.7554,8.7554,142200.0],["2019-03-11",8.8454,8.8945,8.8373,8.8782,227500.0],["2019-03-12",8.8863,8.9273,8.8454,8.8782,291500.0],["2019-03-13",8.9027,9.0336,8.8782,9.0173,223800.0],["2019-03-14",9.0173,9.0745,8.9764,8.9764,142600.0],["2019-03-15",9.0009,9.0582,8.9927,9.0173,262100.0],["2019-03-18",9.0091,9.0418,8.9518,8.9845,218900.0],["2019-03-19",9.05,9.1155,9.0336,9.0664,270100.0],["2019-03-20",8.9927,9.0091,8.8454,8.9109,154900.0],["2019-03-21",8.9682,8.9927,8.9191,8.9682,172300.0],["2019-03-22",9.0418,9.2137,9.0418,9.1646,405200.0],["2019-03-25",8.9764,9.0009,8.9027,8.9273,182100.0],["2019-03-26",8.9927,9.0418,8.9436,9.0336,659000.0],["2019-03-27",8.9682,9.0336,8.9436,9.0091,312600.0],["2019-03-28",8.9845,9.0009,8.9109,8.9354,181500.0],["2019-03-29",9.0746,9.0746,8.96,8.9845,232600.0],["2019-04-01",9.1155,9.1646,9.0827,9.1646,138300.0],["2019-04-02",9.1318,9.1727,9.0664,9.14,184900.0],["2019-04-03",9.2055,9.23,9.1318,9.1564,340100.0],["2019-04-04",9.1572,9.1904,9.124,9.1406,213000.0],["2019-04-05",9.1572,9.2237,9.1074,9.124,155300.0],["2019-04-08",9.1157,9.1572,9.0907,9.1323,263600.0],["2019-04-09",8.9744,8.9993,8.9328,8.9412,207900.0],["2019-04-10",9.0243,9.0243,8.9661,8.9827,108800.0],["2019-04-11",9.0907,9.1157,9.0575,9.0824,175500.0],["2019-04-12",9.124,9.1738,9.0907,9.1489,153100.0],["2019-04-15",9.1073,9.1489,9.099,9.1157,177400.0],["2019-04-16",8.9661,8.991,8.9495,8.9495,116000.0],["2019-04-17",8.9744,9.1323,8.9661,9.0824,256400.0],["2019-04-18",9.0741,9.1323,9.0658,9.1074,136500.0],["2019-04-22",9.0575,9.0907,9.0575,9.0658,149200.0],["2019-04-23",9.3234,9.3566,9.2819,9.2985,388300.0],["2019-04-24",9.2902,9.3982,9.2569,9.2735,261800.0],["2019-04-25",9.3068,9.3317,9.232,9.2569,222200.0],["2019-04-26",9.1489,9.2403,9.1406,9.2071,136500.0],["2019-04-29",9.099,9.1074,9.0076,9.0076,246000.0],["2019-04-30",8.9827,9.0409,8.9827,9.0076,185900.0],["2019-05-01",8.8165,8.8664,8.7583,8.7583,162100.0],["2019-05-02",8.775,8.7833,8.6919,8.7334,142100.0],["2019-05-03",8.7999,8.883,8.7916,8.8747,96700.0],["2019-05-06",8.75,8.8082,8.7251,8.7999,61900.0],["2019-05-07",8.7168,8.7417,8.6836,8.7251,157700.0],["2019-05-08",8.7417,8.7667,8.6919,8.7168,217300.0],["2019-05-09",8.6752,8.7667,8.6752,8.7002,173700.0],["2019-05-10",8.7251,8.7417,8.6669,8.7085,191800.0],["2019-05-13",8.6337,8.6337,8.5257,8.5423,196400.0],["2019-05-14",8.5506,8.5589,8.5174,8.5257,183900.0],["2019-05-15",8.5091,8.5755,8.5007,8.5423,288000.0],["2019-05-16",8.5506,8.6254,8.5423,8.5672,382000.0],["2019-05-17",8.4841,8.5091,8.4426,8.4509,137900.0],["2019-05-20",8.4675,8.4758,8.401,8.4177,145000.0],["2019-05-21",8.3013,8.3179,8.2515,8.2515,148100.0],["2019-05-22",8.3844,8.4675,8.3761,8.4343,192900.0],["2019-05-23",8.426,8.4758,8.4093,8.4343,215600.0],["2019-05-24",8.5091,8.5423,8.4343,8.4592,156600.0],["2019-05-28",8.5423,8.6088,8.4509,8.4509,168000.0],["2019-05-29",8.2515,8.3013,8.2099,8.2847,176800.0],["2019-05-30",8.293,8.3429,8.2847,8.293,200600.0],["2019-05-31",8.1933,8.2598,8.1601,8.2515,149400.0],["2019-06-03",8.2099,8.2847,8.185,8.2598,167100.0],["2019-06-04",8.2265,8.2265,8.0603,8.1019,341200.0],["2019-06-05",8.2099,8.2348,8.1434,8.1517,165100.0],["2019-06-06",8.2016,8.2265,8.185,8.2016,83800.0],["2019-06-07",8.3927,8.4509,8.3927,8.4343,574300.0],["2019-06-10",8.5007,8.5174,8.4675,8.4924,163300.0],["2019-06-11",8.4924,8.534,8.4426,8.4924,313600.0],["2019-06-12",8.5007,8.5007,8.4343,8.4592,202100.0],["2019-06-13",8.5589,8.5672,8.4924,8.534,173900.0],["2019-06-14",8.3096,8.3512,8.2348,8.3346,154200.0],["2019-06-17",8.426,8.4592,8.401,8.4093,110000.0],["2019-06-18",8.5257,8.642,8.5174,8.6254,252900.0],["2019-06-19",8.5838,8.6254,8.5755,8.6005,208200.0],["2019-06-20",8.5672,8.6005,8.534,8.5589,166800.0],["2019-06-21",8.6171,8.6337,8.5589,8.5755,130700.0],["2019-06-24",8.6752,8.7002,8.642,8.6586,183200.0],["2019-06-25",8.6337,8.6586,8.534,8.534,217300.0],["2019-06-26",8.5423,8.5672,8.5091,8.5091,194800.0],["2019-06-27",8.5174,8.534,8.4924,8.5007,110900.0],["2019-06-28",8.642,8.6669,8.6005,8.6088,116600.0],["2019-07-01",8.7168,8.7251,8.6503,8.6753,182700.0],["2019-07-02",8.7168,8.7168,8.642,8.6586,187300.0],["2019-07-03",8.7334,8.7999,8.7334,8.7916,91800.0],["2019-07-05",8.7583,8.7667,8.6919,8.7583,178100.0],["2019-07-08",8.7251,8.7334,8.6669,8.6753,188500.0],["2019-07-09",8.6669,8.7334,8.6669,8.7251,124100.0],["2019-07-10",8.8331,8.8581,8.8082,8.8331,170700.0],["2019-07-11",8.8331,8.8498,8.7417,8.7583,136100.0],["2019-07-12",8.7916,8.8498,8.7916,8.8498,112500.0],["2019-07-15",8.9744,9.0076,8.9328,8.9412,134000.0],["2019-07-16",9.1489,9.1821,9.124,9.1406,401700.0],["2019-07-17",9.0741,9.1073,9.0409,9.0492,224600.0],["2019-07-18",9.0741,9.099,9.0076,9.0741,301900.0],["2019-07-19",9.1157,9.1655,9.0824,9.1074,285000.0],["2019-07-22",9.2403,9.2652,9.1572,9.1821,288200.0],["2019-07-23",9.1988,9.2237,9.1074,9.1406,159300.0],["2019-07-24",9.0824,9.1489,9.0741,9.0824,159800.0],["2019-07-25",9.0243,9.0575,8.9827,8.9993,138500.0],["2019-07-26",9.5561,9.5644,9.4065,9.5062,494500.0],["2019-07-29",9.5478,9.5478,9.3234,9.3566,212300.0],["2019-07-30",9.0741,9.099,8.9827,9.0076,202500.0],["2019-07-31",8.8498,8.8913,8.6919,8.7583,298100.0],["2019-08-01",8.5838,8.6088,8.4426,8.4675,287600.0],["2019-08-02",8.3595,8.3927,8.3096,8.3844,375300.0],["2019-08-05",8.2265,8.2348,8.1517,8.1767,268500.0],["2019-08-06",8.2099,8.2099,8.1351,8.185,182900.0],["2019-08-07",8.2348,8.3262,8.2099,8.3013,184900.0],["2019-08-08",8.3262,8.3761,8.3013,8.3595,112800.0],["2019-08-09",8.3429,8.3512,8.2515,8.2764,148900.0],["2019-08-12",8.2265,8.2847,8.1601,8.1767,172000.0],["2019-08-13",8.1434,8.2182,8.1351,8.1601,131000.0],["2019-08-14",8.1019,8.1268,8.052,8.0686,270600.0],["2019-08-15",8.1465,8.1633,8.0963,8.1465,233100.0],["2019-08-16",8.2135,8.2637,8.1967,8.2554,127500.0],["2019-08-19",8.2386,8.3307,8.0963,8.2972,125300.0],["2019-08-20",8.2637,8.314,8.2554,8.2805,138300.0],["2019-08-21",8.3977,8.4312,8.3642,8.3809,140100.0],["2019-08-22",8.3475,8.4061,8.3307,8.3809,181400.0],["2019-08-23",8.3893,8.4228,8.3056,8.3056,155400.0],["2019-08-26",8.3475,8.3726,8.2888,8.3223,93500.0],["2019-08-27",8.2721,8.3223,8.2554,8.3223,368100.0],["2019-08-28",8.3307,8.4312,8.3223,8.3893,158400.0],["2019-08-29",8.5149,8.5568,8.473,8.4814,149700.0],["2019-08-30",8.4814,8.4982,8.4144,8.4479,122400.0],["2019-09-03",8.4228,8.4647,8.3977,8.4647,177100.0],["2019-09-04",8.5819,8.6321,8.5568,8.6154,139900.0],["2019-09-05",8.6489,8.7075,8.607,8.6824,212300.0],["2019-09-06",8.7996,8.8163,8.7996,8.7996,107700.0],["2019-09-09",8.8331,8.8582,8.8079,8.8163,131300.0],["2019-09-10",8.8917,8.9335,8.8498,8.9168,135100.0],["2019-09-11",8.9335,8.9754,8.9,8.9168,182200.0],["2019-09-12",8.8414,8.9168,8.8079,8.8917,166300.0],["2019-09-13",9.034,9.1094,9.0256,9.101,303500.0],["2019-09-16",9.0842,9.0926,9.0089,9.0089,124200.0],["2019-09-17",9.0507,9.0759,9.034,9.0759,138500.0],["2019-09-18",8.9084,8.9754,8.8833,8.967,135000.0],["2019-09-19",9.034,9.0507,8.967,9.034,261000.0],["2019-09-20",8.9168,8.9252,8.8163,8.8247,199800.0],["2019-09-23",8.8414,8.8582,8.8079,8.8414,163300.0],["2019-09-24",8.9168,8.9503,8.8917,8.9168,225000.0],["2019-09-25",8.8247,8.9,8.7661,8.8749,360100.0],["2019-09-26",7.5772,7.6944,7.5102,7.5688,914000.0],["2019-09-27",7.5186,7.5353,7.4683,7.4683,254500.0],["2019-09-30",7.5521,7.5856,7.5353,7.5688,617400.0],["2019-10-01",7.5688,7.6776,7.5604,7.6358,422900.0],["2019-10-02",7.46,7.4683,7.3511,7.3511,648000.0],["2019-10-03",7.4181,7.4265,7.2925,7.3009,414200.0],["2019-10-04",7.3679,7.4432,7.3344,7.4348,225700.0],["2019-10-07",7.3427,7.3679,7.3009,7.3093,304200.0],["2019-10-08",7.2088,7.2339,7.1669,7.1837,702800.0],["2019-10-09",7.0916,7.1585,7.0832,7.1418,460800.0],["2019-10-10",7.1334,7.1753,7.0999,7.1669,543100.0],["2019-10-11",7.2674,7.3176,7.2506,7.2758,306400.0],["2019-10-14",7.2088,7.2506,7.192,7.2004,268400.0],["2019-10-15",7.2172,7.3344,7.2004,7.2925,321200.0],["2019-10-16",7.326,7.3427,7.2674,7.2758,685100.0],["2019-10-17",7.3009,7.326,7.2841,7.3009,249300.0],["2019-10-18",7.2506,7.2758,7.2255,7.259,234800.0],["2019-10-21",7.3176,7.3344,7.2758,7.2925,237900.0],["2019-10-22",7.2841,7.3344,7.259,7.2758,535500.0],["2019-10-23",7.2339,7.2925,7.2339,7.2841,237300.0],["2019-10-24",7.2925,7.3093,7.2088,7.2255,159400.0],["2019-10-25",7.1669,7.2339,7.1669,7.2004,249500.0],["2019-10-28",7.2255,7.3093,7.2255,7.2925,306900.0],["2019-10-29",7.2506,7.3009,7.2423,7.2841,194300.0],["2019-10-30",7.3344,7.4181,7.326,7.4014,195400.0],["2019-10-31",7.3846,7.393,7.3344,7.3679,168700.0],["2019-11-01",7.3679,7.4014,7.3595,7.3846,167000.0],["2019-11-04",7.4935,7.5437,7.4767,7.4767,220500.0],["2019-11-05",7.5102,7.5521,7.5018,7.5437,171900.0],["2019-11-06",7.5102,7.5688,7.5102,7.5353,121700.0],["2019-11-07",7.5604,7.6107,7.5521,7.5604,151800.0],["2019-11-08",7.5604,7.5855,7.5102,7.5353,161400.0],["2019-11-11",7.4014,7.4851,7.393,7.4516,231200.0],["2019-11-12",7.4432,7.4767,7.4181,7.4265,117800.0],["2019-11-13",7.393,7.4265,7.3511,7.3762,130100.0],["2019-11-14",7.3679,7.4097,7.3595,7.393,245600.0],["2019-11-15",7.326,7.3595,7.2841,7.2925,269200.0],["2019-11-18",7.3093,7.3093,7.2339,7.2339,241200.0],["2019-11-19",7.2758,7.2841,7.1753,7.2172,257300.0],["2019-11-20",6.8404,6.9576,6.8153,6.899,525500.0],["2019-11-21",6.9074,6.9157,6.8655,6.8906,235000.0],["2019-11-22",6.9744,6.9995,6.9576,6.9911,153400.0],["2019-11-25",7.0413,7.0916,7.0246,7.0497,255500.0],["2019-11-26",6.9409,7.033,6.9325,7.0162,241300.0],["2019-11-27",7.0162,7.0162,7.0162,7.0162,0.0],["2019-11-29",7.0162,7.0162,6.966,6.9995,93400.0],["2019-12-02",6.966,6.9827,6.8823,6.9241,267500.0],["2019-12-03",6.8404,6.899,6.8153,6.8906,199000.0],["2019-12-04",6.8236,6.8823,6.8153,6.8739,274900.0],["2019-12-05",6.9576,6.966,6.9241,6.9409,202900.0],["2019-12-06",7.0162,7.033,6.9827,7.0246,110800.0],["2019-12-09",7.0078,7.033,6.9995,6.9995,142600.0],["2019-12-10",6.9241,6.966,6.9157,6.9409,205000.0],["2019-12-11",7.0413,7.1167,7.0246,7.0999,238500.0],["2019-12-12",7.0748,7.1334,7.0581,7.0999,258300.0],["2019-12-13",7.3511,7.3679,7.2674,7.326,369300.0],["2019-12-16",7.2841,7.2925,7.2506,7.2758,239400.0],["2019-12-17",7.0664,7.1083,7.0413,7.0748,285000.0],["2019-12-18",7.1837,7.2088,7.1418,7.1669,175100.0],["2019-12-19",6.6813,6.7399,6.6311,6.6981,500700.0],["2019-12-20",6.832,6.8404,6.7567,6.765,304200.0],["2019-12-23",7.0162,7.0832,7.0162,7.0581,405400.0],["2019-12-24",7.1167,7.1669,7.0999,7.0999,154700.0],["2019-12-26",7.1251,7.1502,7.1251,7.1334,102100.0],["2019-12-27",7.1837,7.1837,7.1083,7.1083,177000.0],["2019-12-30",7.0832,7.1334,7.0581,7.0832,178000.0],["2019-12-31",6.9995,7.0581,6.9911,7.0581,108300.0],["2020-01-02",7.1585,7.1669,7.0748,7.0999,176600.0],["2020-01-03",6.9911,7.033,6.966,6.9827,233900.0],["2020-01-06",6.9241,7.0078,6.9241,6.9911,163400.0],["2020-01-07",6.9827,7.0413,6.9744,7.0162,162200.0],["2020-01-08",6.9325,6.966,6.9241,6.9492,181200.0],["2020-01-09",6.8571,6.8823,6.7734,6.8236,206900.0],["2020-01-10",6.8739,6.8739,6.8069,6.8236,253700.0],["2020-01-13",6.7985,6.7985,6.7483,6.7818,349800.0],["2020-01-14",6.5222,6.5892,6.4804,6.5808,449700.0],["2020-01-15",6.7064,6.7567,6.6813,6.7315,419200.0],["2020-01-16",6.1371,6.1873,6.0952,6.1622,1863600.0],["2020-01-17",6.338,6.405,6.3129,6.3966,1029700.0],["2020-01-21",6.2878,6.3045,6.2376,6.2376,356600.0],["2020-01-22",6.3129,6.3464,6.2878,6.3129,346200.0],["2020-01-23",6.338,6.3799,6.2962,6.3632,268600.0],["2020-01-24",6.3966,6.4301,6.3045,6.3213,473900.0],["2020-01-27",6.3129,6.338,6.2711,6.2711,314900.0],["2020-01-28",6.3213,6.3883,6.3129,6.3548,341100.0],["2020-01-29",6.2711,6.3129,6.2041,6.2041,361700.0],["2020-01-30",6.1622,6.2041,6.1455,6.2041,417200.0],["2020-01-31",6.2459,6.2711,6.2041,6.2124,458500.0],["2020-02-03",6.1287,6.179,6.112,6.1287,325800.0],["2020-02-04",6.2124,6.2376,6.1873,6.2041,337400.0],["2020-02-05",6.3045,6.3715,6.2878,6.3464,411000.0],["2020-02-06",6.3213,6.3464,6.2878,6.3213,398100.0],["2020-02-07",6.2627,6.3129,6.2459,6.2459,247000.0],["2020-02-10",6.2459,6.2627,6.2208,6.2459,307600.0],["2020-02-11",6.2376,6.2711,6.2124,6.2124,488600.0],["2020-02-12",6.2543,6.3632,6.2543,6.3464,449100.0],["2020-02-13",6.1538,6.179,6.045,6.0701,601700.0],["2020-02-14",6.1873,6.2208,6.1706,6.2041,501100.0],["2020-02-18",6.1873,6.2543,6.179,6.2376,369400.0],["2020-02-19",6.2208,6.2543,6.1957,6.2041,322600.0],["2020-02-20",6.2376,6.3213,6.2124,6.3213,486000.0],["2020-02-21",5.9948,6.0785,5.9194,6.0534,622400.0],["2020-02-24",6.1538,6.2627,6.1455,6.2292,621900.0],["2020-02-25",6.3632,6.3632,6.2627,6.2711,727700.0],["2020-02-26",6.2208,6.2627,6.1622,6.1706,721000.0],["2020-02-27",6.1036,6.179,6.0617,6.0785,851600.0],["2020-02-28",5.8775,6.0366,5.8441,6.0283,1088300.0],["2020-03-02",5.978,5.978,5.8273,5.9362,1097100.0],["2020-03-03",5.9027,6.045,5.8943,5.9864,1838300.0],["2020-03-04",6.0701,6.2124,6.045,6.2124,1017300.0],["2020-03-05",6.179,6.2208,6.1287,6.179,851600.0],["2020-03-06",6.0366,6.1622,6.0283,6.1203,935800.0],["2020-03-09",5.8859,5.9948,5.8106,5.8357,783100.0],["2020-03-10",6.0534,6.0785,5.8859,6.0534,1214600.0],["2020-03-11",5.9362,5.9529,5.7603,5.8106,527800.0],["2020-03-12",5.5426,5.6012,5.3584,5.5343,1820200.0],["2020-03-13",5.6515,5.7603,5.4757,5.752,1284200.0],["2020-03-16",5.0403,5.2915,5.0319,5.1073,773300.0],["2020-03-17",5.2998,5.484,5.2329,5.484,876900.0],["2020-03-18",5.2077,5.3501,5.0905,5.2245,839900.0],["2020-03-19",5.1324,5.2831,5.0822,5.191,1153700.0],["2020-03-20",5.1826,5.2329,4.7891,4.8226,1133100.0],["2020-03-23",4.5379,4.6384,4.3537,4.4877,1364600.0],["2020-03-24",4.9649,5.0152,4.8812,4.9984,1040800.0],["2020-03-25",4.9314,5.1156,4.8645,4.9984,1347600.0],["2020-03-26",5.2088,5.5452,5.183,5.5452,855400.0],["2020-03-27",5.4072,5.7349,5.3813,5.6055,760500.0],["2020-03-30",5.8988,6.0712,5.8556,6.0454,1183000.0],["2020-03-31",5.8643,6.0712,5.8556,5.9419,958100.0],["2020-04-01",5.778,5.8556,5.6314,5.6487,879300.0],["2020-04-02",5.6228,5.7349,5.5797,5.6832,683500.0],["2020-04-03",5.0622,5.1916,5.045,5.1485,874600.0],["2020-04-06",5.0622,5.1916,5.0622,5.1571,513500.0],["2020-04-07",5.4331,5.4331,5.321,5.3382,976900.0],["2020-04-08",5.5797,5.6314,5.4848,5.5193,740100.0],["2020-04-09",5.6228,5.778,5.6142,5.7349,777900.0],["2020-04-13",5.6659,5.7263,5.6314,5.6918,440800.0],["2020-04-14",5.8729,5.9505,5.8556,5.8729,859100.0],["2020-04-15",5.5107,5.5797,5.4762,5.4934,493800.0],["2020-04-16",5.3468,5.3727,5.1485,5.2175,721700.0],["2020-04-17",5.3555,5.3555,5.2347,5.3296,614200.0],["2020-04-20",5.3123,5.3986,5.2865,5.2951,463600.0],["2020-04-21",5.0881,5.1571,4.9243,4.9674,600500.0],["2020-04-22",4.8639,4.8725,4.7777,4.8208,509600.0],["2020-04-23",4.8725,4.907,4.8121,4.8121,568100.0],["2020-04-24",4.7863,4.8208,4.6397,4.6914,443300.0],["2020-04-27",4.8553,4.9415,4.838,4.907,521500.0],["2020-04-28",5.1054,5.1916,5.0795,5.1226,892300.0],["2020-04-29",5.2347,5.2951,5.2088,5.2606,641600.0],["2020-04-30",5.2175,5.2261,5.0191,5.0536,741100.0],["2020-05-01",5.0277,5.0536,4.9501,4.976,445400.0],["2020-05-04",4.8984,4.9243,4.8294,4.8984,524400.0],["2020-05-05",5.0622,5.0967,5.0191,5.045,545400.0],["2020-05-06",4.8553,4.8811,4.6052,4.631,1028700.0],["2020-05-07",4.7949,4.8466,4.7345,4.7777,840700.0],["2020-05-08",4.8208,4.9243,4.8208,4.8984,287300.0],["2020-05-11",4.9588,4.9674,4.8553,4.9243,752000.0],["2020-05-12",4.9329,4.9329,4.7949,4.8035,622500.0],["2020-05-13",4.7345,4.7345,4.5103,4.5448,572400.0],["2020-05-14",4.4327,4.5448,4.381,4.5276,692100.0],["2020-05-15",4.5276,4.5276,4.4672,4.5017,353700.0],["2020-05-18",4.5965,4.7345,4.5879,4.7173,820100.0],["2020-05-19",4.6397,4.7087,4.5966,4.6483,1103900.0],["2020-05-20",4.7087,4.7432,4.6914,4.7345,597700.0],["2020-05-21",4.7863,4.8639,4.7604,4.8208,464200.0],["2020-05-22",4.8466,4.8639,4.7777,4.8466,410900.0],["2020-05-26",4.9415,5.0105,4.9156,4.9674,469600.0],["2020-05-27",4.8466,4.8898,4.7777,4.8898,950100.0],["2020-05-28",4.907,4.9846,4.8898,4.9329,398000.0],["2020-05-29",4.9501,5.0277,4.9243,5.0019,506300.0],["2020-06-01",5.2865,5.4503,5.2606,5.4244,649300.0],["2020-06-02",5.5969,5.6487,5.4934,5.5452,739500.0],["2020-06-03",5.5366,5.6573,5.5193,5.6487,377300.0],["2020-06-04",5.5711,5.6228,5.5366,5.5969,483400.0],["2020-06-05",5.8384,5.9419,5.8211,5.8556,600800.0],["2020-06-08",5.9936,6.0109,5.9246,5.9764,351100.0],["2020-06-09",5.8643,5.9074,5.8125,5.8815,464700.0],["2020-06-10",5.9246,5.9678,5.8384,5.916,574500.0],["2020-06-11",5.6659,5.8988,5.5538,5.6228,1675900.0],["2020-06-12",6.2696,6.3127,6.1402,6.2351,1723400.0],["2020-06-15",6.1144,6.3041,6.0971,6.2696,530500.0],["2020-06-16",6.3989,6.4162,6.261,6.2955,530200.0],["2020-06-17",6.3213,6.3645,6.261,6.3213,380500.0],["2020-06-18",6.2178,6.2696,6.192,6.2696,466800.0],["2020-06-19",6.261,6.2782,6.1834,6.2351,390900.0],["2020-06-22",6.2868,6.2868,6.1489,6.2351,447800.0],["2020-06-23",6.2868,6.2955,6.2092,6.2437,411800.0],["2020-06-24",6.0626,6.0885,6.0195,6.054,830200.0],["2020-06-25",6.1057,6.1834,6.0799,6.1747,423300.0],["2020-06-26",6.1834,6.1834,6.0281,6.0971,424800.0],["2020-06-29",6.1489,6.2782,6.1489,6.2437,317000.0],["2020-06-30",6.1575,6.2523,6.1489,6.2351,438700.0],["2020-07-01",6.1575,6.261,6.1575,6.2351,309100.0],["2020-07-02",6.261,6.2955,6.2178,6.2351,342300.0],["2020-07-06",6.261,6.2696,6.192,6.2092,223700.0],["2020-07-07",6.1834,6.2437,6.1575,6.1747,305700.0],["2020-07-08",6.2265,6.2523,6.1575,6.2092,270500.0],["2020-07-09",6.0885,6.0971,6.0022,6.054,1165500.0],["2020-07-10",6.1747,6.2006,6.1402,6.1834,258000.0],["2020-07-13",6.1402,6.192,6.0626,6.0799,463100.0],["2020-07-14",6.0367,6.0971,6.0281,6.054,444000.0],["2020-07-15",6.0712,6.1316,6.0367,6.0885,519400.0],["2020-07-16",6.0367,6.0799,6.0109,6.0454,289800.0],["2020-07-17",6.0885,6.0971,6.054,6.0799,223800.0],["2020-07-20",6.1144,6.1575,6.0799,6.1575,299300.0],["2020-07-21",6.2006,6.2782,6.1834,6.2437,430000.0],["2020-07-22",6.192,6.3041,6.192,6.3041,281200.0],["2020-07-23",6.1316,6.1489,6.0712,6.0799,331100.0],["2020-07-24",6.0022,6.0799,5.9505,6.0022,425200.0],["2020-07-27",5.6832,5.8039,5.6745,5.7522,505600.0],["2020-07-28",6.0885,6.1575,6.0367,6.0799,511700.0],["2020-07-29",6.1316,6.1489,6.0971,6.1144,547100.0],["2020-07-30",6.1144,6.1747,6.0454,6.1489,265200.0],["2020-07-31",6.1747,6.192,6.0022,6.0367,282400.0],["2020-08-03",6.0712,6.1575,6.0281,6.1402,259600.0],["2020-08-04",6.0712,6.2523,6.0712,6.1834,477900.0],["2020-08-05",6.3645,6.4162,6.33,6.3472,248500.0],["2020-08-06",6.8043,6.9336,6.7784,6.8905,633000.0],["2020-08-07",6.649,6.6663,6.5887,6.6232,283600.0],["2020-08-10",6.7784,6.8991,6.7784,6.856,433900.0],["2020-08-11",7.0975,7.132,6.994,7.0112,584200.0],["2020-08-12",7.0975,7.1234,7.0544,7.063,324200.0],["2020-08-13",7.0874,7.1396,7.0525,7.0787,298500.0],["2020-08-14",6.9132,6.9655,6.9045,6.9132,259900.0],["2020-08-17",7.009,7.009,6.8958,6.9306,271000.0],["2020-08-18",6.7826,6.8262,6.7391,6.8088,253500.0],["2020-08-19",6.8175,6.8523,6.7304,6.7478,172400.0],["2020-08-20",6.5824,6.6869,6.5563,6.6869,335400.0],["2020-08-21",6.4866,6.6172,6.4779,6.6172,300000.0],["2020-08-24",6.5998,6.6956,6.5824,6.6956,344500.0],["2020-08-25",6.6172,6.6346,6.504,6.5475,217300.0],["2020-08-26",6.5475,6.5911,6.5301,6.5824,107700.0],["2020-08-27",6.5998,6.6259,6.5214,6.5388,191200.0],["2020-08-28",6.4953,6.5301,6.4431,6.5214,204900.0],["2020-08-31",6.4953,6.5388,6.4518,6.4866,220400.0],["2020-09-01",6.3647,6.3734,6.3212,6.3647,195000.0],["2020-09-02",6.3038,6.3473,6.2602,6.3038,361400.0],["2020-09-03",6.1906,6.2167,5.999,6.0338,399200.0],["2020-09-04",6.0513,6.1209,5.9816,6.06,254000.0],["2020-09-08",6.0687,6.1644,6.0425,6.0774,244800.0],["2020-09-09",6.208,6.2602,6.1906,6.2341,278100.0],["2020-09-10",6.0425,6.0513,5.9381,5.9381,370700.0],["2020-09-11",5.9207,5.9381,5.8336,5.8771,266000.0],["2020-09-14",5.8597,5.8597,5.7901,5.8075,638100.0],["2020-09-15",5.8075,5.8075,5.7465,5.7465,441800.0],["2020-09-16",5.7901,5.8249,5.7639,5.7639,295900.0],["2020-09-17",5.7291,5.7378,5.6856,5.6943,355600.0],["2020-09-18",5.6594,5.703,5.5898,5.6159,290300.0],["2020-09-21",5.4679,5.4679,5.3373,5.407,546200.0],["2020-09-22",5.5114,5.6072,5.5114,5.6072,996100.0],["2020-09-23",5.6594,5.703,5.5985,5.6159,498800.0],["2020-09-24",6.0251,6.0425,5.9119,5.9729,765400.0],["2020-09-25",6.1209,6.1906,6.0687,6.1906,523500.0],["2020-09-28",6.3212,6.3647,6.2515,6.2689,377600.0],["2020-09-29",6.2341,6.2341,6.1819,6.1993,264100.0],["2020-09-30",6.2515,6.2689,6.1819,6.1906,234400.0],["2020-10-01",6.1732,6.1993,6.1122,6.1819,258000.0],["2020-10-02",6.2428,6.3821,6.2428,6.3821,442000.0],["2020-10-05",6.2776,6.3125,6.2602,6.3038,253800.0],["2020-10-06",6.3734,6.4257,6.3212,6.3386,245600.0],["2020-10-07",6.2428,6.3125,6.2428,6.2776,179000.0],["2020-10-08",6.2254,6.2428,6.1993,6.2167,116200.0],["2020-10-09",6.4605,6.5214,6.4257,6.504,258700.0],["2020-10-12",6.4779,6.565,6.4605,6.5475,204600.0],["2020-10-13",6.5127,6.5127,6.4518,6.4692,190700.0],["2020-10-14",6.504,6.5127,6.3995,6.4431,207600.0],["2020-10-15",6.0948,6.147,6.0861,6.1209,271900.0],["2020-10-16",6.2428,6.2602,6.1557,6.1644,187000.0],["2020-10-19",6.0513,6.147,6.0425,6.0774,277200.0],["2020-10-20",5.9816,6.0425,5.9816,5.999,305900.0],["2020-10-21",5.8771,6.0513,5.8684,6.0077,179400.0],["2020-10-22",5.999,6.0338,5.9468,5.999,232600.0],["2020-10-23",5.8249,5.9032,5.8162,5.8945,250000.0],["2020-10-26",6.0164,6.0687,5.9729,6.06,357100.0],["2020-10-27",6.0338,6.0338,5.9468,5.9729,223000.0],["2020-10-28",5.8771,5.8945,5.703,5.7117,181700.0],["2020-10-29",5.555,5.7117,5.555,5.703,303100.0],["2020-10-30",5.8075,5.8162,5.7291,5.8162,223300.0],["2020-11-02",5.7813,5.9207,5.7639,5.9032,812300.0],["2020-11-03",6.0774,6.1383,6.06,6.0861,310300.0],["2020-11-04",5.999,6.0077,5.9207,5.9555,252100.0],["2020-11-05",6.1819,6.2689,6.1644,6.2515,269600.0],["2020-11-06",6.2602,6.2776,6.208,6.2254,247900.0],["2020-11-09",6.7913,6.8697,6.6607,6.6694,552800.0],["2020-11-10",7.009,7.07,6.9306,6.9306,444000.0],["2020-11-11",6.861,6.8871,6.8088,6.8523,216400.0],["2020-11-12",6.8871,6.8871,6.7739,6.7913,228200.0],["2020-11-13",6.7739,6.8436,6.7652,6.8349,126500.0],["2020-11-16",7.0874,7.0874,7.0264,7.07,230100.0],["2020-11-17",7.1396,7.1831,7.1222,7.1396,258600.0],["2020-11-18",7.1831,7.2441,7.157,7.157,226800.0],["2020-11-19",7.3312,7.4008,7.3137,7.3834,303100.0],["2020-11-20",7.5227,7.575,7.3137,7.3312,397200.0],["2020-11-23",7.2354,7.2963,7.2267,7.2528,187300.0],["2020-11-24",7.5924,7.6446,7.5314,7.5924,257100.0],["2020-11-25",7.5924,7.6185,7.5662,7.6011,235600.0],["2020-11-27",7.514,7.575,7.4966,7.5314,115500.0],["2020-11-30",7.6098,7.6707,7.4879,7.4966,269600.0],["2020-12-01",7.5924,7.7665,7.5924,7.7491,263200.0],["2020-12-02",7.7404,7.81,7.7317,7.7491,481600.0],["2020-12-03",7.8275,7.9319,7.81,7.8884,168700.0],["2020-12-04",7.9842,8.0451,7.9145,7.9406,189900.0],["2020-12-07",7.7143,7.7752,7.6707,7.7578,215000.0],["2020-12-08",7.8187,7.8971,7.8187,7.8971,195200.0],["2020-12-09",7.7404,7.8797,7.7317,7.8536,680500.0],["2020-12-10",7.6533,7.7752,7.6359,7.6968,278600.0],["2020-12-11",7.4618,7.5227,7.4444,7.5053,303700.0],["2020-12-14",7.7491,7.7665,7.6359,7.6446,249400.0],["2020-12-15",7.7056,7.7404,7.6185,7.723,286800.0],["2020-12-16",7.8013,7.8187,7.7056,7.7491,170400.0],["2020-12-17",8.08,8.1409,8.08,8.0974,279300.0],["2020-12-18",8.0538,8.0712,7.8884,7.8971,290100.0],["2020-12-21",7.6446,7.8623,7.6098,7.8449,698700.0],["2020-12-22",7.7578,7.7926,7.723,7.7839,203700.0],["2020-12-23",7.9319,7.9581,7.8884,7.9145,250400.0],["2020-12-24",8.0364,8.0364,7.9929,8.019,83900.0],["2020-12-28",8.0364,8.1235,8.019,8.1148,144000.0],["2020-12-29",8.228,8.2541,8.1322,8.1757,196500.0],["2020-12-30",8.228,8.228,8.0887,8.0887,261200.0],["2020-12-31",8.0887,8.0887,7.9668,7.9929,256000.0],["2021-01-04",8.1757,8.2106,7.9581,8.0016,231100.0],["2021-01-05",7.8187,7.9755,7.8187,7.9581,183300.0],["2021-01-06",8.1061,8.3063,8.0974,8.2802,336000.0],["2021-01-07",8.0364,8.0887,8.0016,8.0364,320300.0],["2021-01-08",8.0364,8.0625,7.9668,8.0538,235800.0],["2021-01-11",7.8884,7.9842,7.8797,7.9581,179500.0],["2021-01-12",7.8449,8.019,7.8275,8.0103,496000.0],["2021-01-13",8.0277,8.0625,7.9668,7.9929,294100.0],["2021-01-14",7.9842,8.0887,7.9842,8.0538,226600.0],["2021-01-15",8.0103,8.0364,7.9493,7.9842,220800.0],["2021-01-19",7.9668,8.0538,7.9145,8.0538,289600.0],["2021-01-20",8.5501,8.7852,8.5327,8.7417,611000.0],["2021-01-21",8.5762,8.5937,8.524,8.5675,520100.0],["2021-01-22",8.5501,8.5588,8.4456,8.4631,304000.0],["2021-01-25",8.4718,8.5675,8.4369,8.5501,401500.0],["2021-01-26",9.0551,9.1596,9.029,9.1248,544700.0],["2021-01-27",10.1174,10.3611,10.0042,10.2305,1623300.0],["2021-01-28",9.5601,9.6036,9.386,9.4121,920200.0],["2021-01-29",9.3511,9.6646,9.2989,9.6211,813700.0],["2021-02-01",9.3076,9.3337,9.0377,9.1248,539800.0],["2021-02-02",8.8026,8.9071,8.7765,8.9071,399600.0],["2021-02-03",8.8374,8.9506,8.8026,8.9419,413400.0],["2021-02-04",8.7765,8.8113,8.733,8.7939,330300.0],["2021-02-05",8.5849,8.7155,8.5153,8.6633,364700.0],["2021-02-08",8.6285,8.672,8.6198,8.6372,319500.0],["2021-02-09",8.7156,8.8723,8.7156,8.8636,289500.0],["2021-02-10",8.9419,8.9506,8.8636,8.8984,202200.0],["2021-02-11",9.0551,9.0551,8.9593,9.029,293700.0],["2021-02-12",9.1857,9.2467,9.1596,9.2118,299800.0],["2021-02-16",9.386,9.4295,9.3599,9.3773,223900.0],["2021-02-17",9.2989,9.2989,9.1074,9.1683,301800.0],["2021-02-18",9.2989,9.2989,9.1596,9.2031,180600.0],["2021-02-19",9.1248,9.1857,9.0987,9.1248,301800.0],["2021-02-22",9.0203,9.0725,8.9768,8.9768,209700.0],["2021-02-23",9.1074,9.3337,8.9942,9.3163,401100.0],["2021-02-24",9.2641,9.2989,9.1944,9.2815,320800.0],["2021-02-25",9.3337,9.386,9.1683,9.2031,347600.0],["2021-02-26",9.1422,9.1683,9.0551,9.1248,303700.0],["2021-03-01",9.2205,9.2989,9.2031,9.2815,304400.0],["2021-03-02",9.2205,9.3076,9.2031,9.2641,211700.0],["2021-03-03",9.473,9.5514,9.4556,9.4818,225200.0],["2021-03-04",9.3076,9.3599,9.1509,9.2031,419900.0],["2021-03-05",9.3337,9.3337,9.1074,9.238,377600.0],["2021-03-08",10.039,10.0825,9.6124,9.6124,587700.0],["2021-03-09",9.682,9.8213,9.682,9.7604,314300.0],["2021-03-10",9.9345,9.9606,9.8823,9.9258,222900.0],["2021-03-11",10.0738,10.0738,9.9084,9.9258,234900.0],["2021-03-12",9.7952,9.9519,9.7865,9.9519,155100.0],["2021-03-15",9.7517,9.7952,9.6036,9.743,350800.0],["2021-03-16",9.7255,9.8649,9.7168,9.8561,526300.0],["2021-03-17",9.7343,9.7778,9.6385,9.7691,241200.0],["2021-03-18",9.6733,9.8474,9.6733,9.682,206100.0],["2021-03-19",9.5775,9.6733,9.473,9.6472,216900.0],["2021-03-22",9.5166,9.5949,9.4905,9.5427,113800.0],["2021-03-23",9.5253,9.5427,9.4208,9.4208,155100.0],["2021-03-24",9.3773,9.4469,9.3163,9.3163,229900.0],["2021-03-25",9.342,9.5016,9.28,9.4838,328500.0],["2021-03-26",9.4129,9.4927,9.3509,9.4572,407900.0],["2021-03-29",9.3952,9.475,9.3863,9.4129,156000.0],["2021-03-30",9.4041,9.4838,9.4041,9.475,156800.0],["2021-03-31",9.475,9.4927,9.4218,9.475,163000.0],["2021-04-01",9.4041,9.5459,9.3863,9.5193,148700.0],["2021-04-05",9.5902,9.6877,9.5902,9.67,113800.0],["2021-04-06",9.5282,9.732,9.5282,9.6611,214100.0],["2021-04-07",9.7497,9.7675,9.6788,9.6877,142200.0],["2021-04-08",9.7232,9.7497,9.6966,9.7409,162600.0],["2021-04-09",9.9093,9.9181,9.7941,9.8295,166400.0],["2021-04-12",9.7232,9.7763,9.6788,9.7232,131400.0],["2021-04-13",9.6966,9.732,9.6611,9.6966,125600.0],["2021-04-14",9.6877,9.8384,9.6877,9.8118,179500.0],["2021-04-15",9.927,10.0422,9.927,10.0156,155600.0],["2021-04-16",10.0334,10.0777,10.0068,10.06,162400.0],["2021-04-19",10.0068,10.122,9.9802,10.0866,181300.0],["2021-04-20",9.8472,9.9004,9.7497,9.8118,313500.0],["2021-04-21",9.6345,9.8206,9.6257,9.8029,268400.0],["2021-04-22",9.6611,9.7852,9.6345,9.7232,179100.0],["2021-04-23",9.7586,9.927,9.7586,9.9093,187500.0],["2021-04-26",10.1663,10.2018,10.1309,10.1486,185500.0],["2021-04-27",10.1309,10.1397,10.06,10.06,212400.0],["2021-04-28",10.2372,10.2993,10.2106,10.2461,222000.0],["2021-04-29",10.4322,10.4322,10.2904,10.3347,246900.0],["2021-04-30",10.2461,10.2815,10.1575,10.1929,116400.0],["2021-05-03",10.2638,10.2993,10.2372,10.2904,69600.0],["2021-05-04",9.8916,9.9359,9.7675,9.8206,249000.0],["2021-05-05",9.9536,10.0334,9.9181,10.0245,256700.0],["2021-05-06",10.2284,10.2727,10.1663,10.2106,240900.0],["2021-05-07",10.3879,10.5209,10.379,10.5031,240300.0],["2021-05-10",10.4765,10.6272,10.4234,10.5209,377800.0],["2021-05-11",10.4854,10.6449,10.45,10.5918,682400.0],["2021-05-12",10.6893,10.8045,10.5209,10.5475,518100.0],["2021-05-13",10.5209,10.6272,10.4765,10.6095,320400.0],["2021-05-14",10.7513,10.8311,10.7336,10.8045,176800.0],["2021-05-17",10.7868,10.964,10.7868,10.9286,436900.0],["2021-05-18",10.8311,10.8577,10.7159,10.7159,242800.0],["2021-05-19",10.5386,10.7336,10.5031,10.6804,275300.0],["2021-05-20",10.6184,10.7159,10.6006,10.707,186800.0],["2021-05-21",10.4943,10.5829,10.4854,10.5652,284500.0],["2021-05-24",10.574,10.6804,10.574,10.6715,196400.0],["2021-05-25",10.6715,10.6981,10.6184,10.6538,241600.0],["2021-05-26",10.6449,10.6715,10.5829,10.5918,141500.0],["2021-05-27",10.6272,10.6538,10.4056,10.512,411500.0],["2021-05-28",10.4411,10.45,10.3525,10.3525,293000.0],["2021-06-01",10.6272,10.6804,10.6006,10.6272,186500.0],["2021-06-02",10.4765,10.5209,10.4322,10.4943,203700.0],["2021-06-03",10.5474,10.5652,10.4854,10.5209,298400.0],["2021-06-04",10.6627,10.6804,10.6184,10.6449,139800.0],["2021-06-07",10.7336,10.7602,10.6804,10.7424,108600.0],["2021-06-08",10.7336,10.8045,10.707,10.8045,150000.0],["2021-06-09",10.7159,10.7513,10.6893,10.7513,128500.0],["2021-06-10",10.8843,10.9197,10.7424,10.7868,163400.0],["2021-06-11",10.6893,10.7956,10.6893,10.7956,107700.0],["2021-06-14",10.7868,10.7868,10.707,10.7424,107600.0],["2021-06-15",10.9286,10.9818,10.8134,10.8665,102000.0],["2021-06-16",10.902,10.9286,10.7602,10.769,160600.0],["2021-06-17",10.7602,10.8045,10.6627,10.7247,126200.0],["2021-06-18",10.5386,10.5652,10.3968,10.4411,174100.0],["2021-06-21",10.574,10.6715,10.5474,10.6627,138600.0],["2021-06-22",10.5918,10.6538,10.5563,10.6272,118900.0],["2021-06-23",10.5918,10.6006,10.5297,10.5386,114500.0],["2021-06-24",10.3525,10.4411,10.3525,10.4411,166500.0],["2021-06-25",10.4056,10.4411,10.3968,10.4234,114000.0],["2021-06-28",10.3968,10.4056,10.3347,10.3436,128200.0],["2021-06-29",10.2815,10.3081,10.2106,10.2815,156800.0],["2021-06-30",10.255,10.3259,10.2372,10.2904,112100.0],["2021-07-01",10.255,10.2904,10.2106,10.2372,149500.0],["2021-07-02",10.2461,10.3081,10.1929,10.3081,102600.0],["2021-07-06",10.2372,10.317,10.2106,10.3081,135100.0],["2021-07-07",10.2461,10.3347,10.2284,10.3081,124500.0],["2021-07-08",9.927,10.06,9.8738,10.0422,254800.0],["2021-07-09",10.1309,10.2372,10.1131,10.2284,272700.0],["2021-07-12",10.1929,10.2815,10.1929,10.2638,156200.0],["2021-07-13",10.2461,10.2815,10.2106,10.2284,181600.0],["2021-07-14",10.2372,10.255,10.1575,10.1575,144100.0],["2021-07-15",10.1397,10.1929,9.9802,10.0245,136200.0],["2021-07-16",9.9802,10.0422,9.9359,9.9802,195400.0],["2021-07-19",9.9093,10.0954,9.9004,10.0422,311500.0],["2021-07-20",10.0156,10.1397,9.9979,10.1309,194900.0],["2021-07-21",10.1663,10.3525,10.1663,10.3347,220700.0],["2021-07-22",10.4765,10.4765,10.3968,10.4234,180700.0],["2021-07-23",10.5297,10.574,10.4854,10.5386,122100.0],["2021-07-26",10.4765,10.512,10.3613,10.4056,209600.0],["2021-07-27",10.3702,10.4588,10.3436,10.4588,160400.0],["2021-07-28",10.379,10.4677,10.3525,10.4411,127700.0],["2021-07-29",10.5297,10.5918,10.5209,10.5563,127300.0],["2021-07-30",10.9197,10.9552,10.7513,10.7779,372900.0],["2021-08-02",10.3613,10.3613,10.1929,10.2018,446900.0],["2021-08-03",10.06,10.1575,10.0334,10.1397,150900.0],["2021-08-04",9.9359,9.9536,9.732,9.8118,229100.0],["2021-08-05",9.9093,10.0688,9.9093,10.0334,160500.0],["2021-08-06",9.9181,9.9359,9.8916,9.9004,129200.0],["2021-08-09",9.8827,9.8916,9.7941,9.8206,333100.0],["2021-08-10",9.8827,9.9359,9.7497,9.8472,760500.0],["2021-08-11",9.8206,9.8827,9.7497,9.8295,582000.0],["2021-08-12",9.8367,9.8813,9.7652,9.8188,328100.0],["2021-08-13",9.8545,9.8545,9.7026,9.7294,235300.0],["2021-08-16",9.6937,9.7652,9.5329,9.7205,668300.0],["2021-08-17",9.4346,9.4793,9.3274,9.3453,473800.0],["2021-08-18",9.3899,9.4257,9.3453,9.3542,290400.0],["2021-08-19",9.1934,9.3095,9.1934,9.2738,227700.0],["2021-08-20",9.2113,9.3095,9.2113,9.3006,311000.0],["2021-08-23",9.524,9.5508,9.4704,9.5418,208000.0],["2021-08-24",9.4704,9.5954,9.4525,9.5686,260000.0],["2021-08-25",9.6222,9.6222,9.5329,9.5508,153200.0],["2021-08-26",9.5329,9.5686,9.4257,9.4436,171800.0],["2021-08-27",9.3721,9.4972,9.3721,9.4525,114900.0],["2021-08-30",9.4614,9.524,9.4167,9.4525,100100.0],["2021-08-31",9.4793,9.5329,9.4436,9.4614,169000.0],["2021-09-01",9.4972,9.5508,9.4882,9.4882,157800.0],["2021-09-02",9.4525,9.5329,9.4257,9.5061,243100.0],["2021-09-03",9.4346,9.5061,9.4257,9.4436,183600.0],["2021-09-07",9.3899,9.4793,9.3453,9.3542,123300.0],["2021-09-08",9.3542,9.3899,9.3185,9.3453,144600.0],["2021-09-09",9.3631,9.4793,9.3542,9.3721,133800.0],["2021-09-10",9.3274,9.3989,9.2381,9.2381,207900.0],["2021-09-13",9.2649,9.2827,9.0951,9.1219,151700.0],["2021-09-14",9.3095,9.3185,9.0683,9.0951,172400.0],["2021-09-15",9.0415,9.0504,8.97,9.0236,146600.0],["2021-09-16",8.9968,9.0147,8.9432,9.0058,147800.0],["2021-09-17",8.9968,9.0236,8.8628,8.9254,347200.0],["2021-09-20",8.702,8.7377,8.6216,8.6931,185100.0],["2021-09-21",8.7109,8.7377,8.6573,8.6841,216000.0],["2021-09-22",8.8628,8.9164,8.8003,8.8003,227300.0],["2021-09-23",8.8092,8.836,8.7556,8.7556,166600.0],["2021-09-24",8.6395,8.6841,8.6305,8.6573,143700.0],["2021-09-27",8.568,8.6573,8.5501,8.6305,229100.0],["2021-09-28",8.5948,8.6752,8.5323,8.6127,339500.0],["2021-09-29",8.6127,8.6305,8.5591,8.6037,177600.0],["2021-09-30",8.702,8.702,8.5948,8.6395,339600.0],["2021-10-01",8.845,8.8896,8.7735,8.8628,278900.0],["2021-10-04",8.7824,8.8182,8.7467,8.8182,178500.0],["2021-10-05",8.8182,8.8986,8.8003,8.8182,160000.0],["2021-10-06",9.0594,9.113,9.0058,9.0951,354300.0],["2021-10-07",9.0236,9.0772,8.979,8.9879,219500.0],["2021-10-08",9.0415,9.0951,9.0236,9.0504,144200.0],["2021-10-11",9.0415,9.104,9.0147,9.0326,150000.0],["2021-10-12",8.9164,8.979,8.8718,8.9611,145800.0],["2021-10-13",8.9432,8.9879,8.9075,8.97,133000.0],["2021-10-14",8.97,9.0236,8.9522,8.9879,185600.0],["2021-10-15",7.889,8.0141,7.5495,7.7014,1586600.0],["2021-10-18",7.4869,7.621,7.4691,7.612,487400.0],["2021-10-19",7.9426,7.9426,7.7818,7.8354,498700.0],["2021-10-20",7.755,7.7818,7.7192,7.7371,260400.0],["2021-10-21",7.8086,7.8354,7.746,7.7818,245300.0],["2021-10-22",7.7192,7.7907,7.7192,7.7371,405200.0],["2021-10-25",7.746,7.8086,7.7282,7.746,284400.0],["2021-10-26",7.7728,7.7818,7.6656,7.6924,282700.0],["2021-10-27",7.4869,7.5048,7.4065,7.4601,371800.0],["2021-10-28",7.478,7.5227,7.4691,7.5137,195300.0],["2021-10-29",7.4512,7.478,7.3708,7.3976,216900.0],["2021-11-01",7.4333,7.6478,7.4244,7.6478,664400.0],["2021-11-02",7.2546,7.4512,7.2368,7.4244,3401500.0],["2021-11-03",7.4691,7.621,7.4333,7.5227,5553800.0],["2021-11-04",7.2904,7.2993,7.1832,7.201,497100.0],["2021-11-05",7.2189,7.2993,7.201,7.2904,389700.0],["2021-11-08",7.3261,7.4065,7.2993,7.4065,313700.0],["2021-11-09",7.5227,7.5584,7.4869,7.5405,559300.0],["2021-11-10",7.6656,7.755,7.6567,7.746,1192300.0],["2021-11-11",7.7103,7.8711,7.7014,7.8354,1773600.0],["2021-11-12",7.7996,7.8086,7.7282,7.755,1133700.0],["2021-11-15",7.8264,7.8443,7.7728,7.7996,286800.0],["2021-11-16",7.7371,7.7818,7.6567,7.6746,537900.0],["2021-11-17",7.6924,7.7371,7.6656,7.7192,489200.0],["2021-11-18",7.7371,7.746,7.6299,7.6835,613500.0],["2021-11-19",7.7371,7.7371,7.6388,7.6478,303200.0],["2021-11-22",7.5942,7.6478,7.5673,7.5763,329300.0],["2021-11-23",7.5852,7.6031,7.5495,7.5673,310400.0],["2021-11-24",7.5763,7.6031,7.5495,7.5763,145700.0],["2021-11-26",7.478,7.4869,7.344,7.3619,217300.0],["2021-11-29",7.4959,7.5048,7.4155,7.4601,633200.0],["2021-11-30",7.2368,7.2815,7.0938,7.1921,1137300.0],["2021-12-01",7.076,7.1206,6.9866,6.9956,835100.0],["2021-12-02",6.9419,7.1653,6.9419,7.1117,1049100.0],["2021-12-03",7.1474,7.1474,7.076,7.1296,737000.0],["2021-12-06",7.1921,7.3172,7.1653,7.2993,570800.0],["2021-12-07",7.1653,7.2457,7.1564,7.1921,592500.0],["2021-12-08",7.0492,7.1564,7.0402,7.1385,371500.0],["2021-12-09",7.1296,7.1474,7.067,7.076,859600.0],["2021-12-10",7.1474,7.201,7.1206,7.1832,431100.0],["2021-12-13",7.1206,7.1564,7.0581,7.0849,401500.0],["2021-12-14",7.0402,7.076,7.0313,7.0402,731700.0],["2021-12-15",6.9866,6.9866,6.8615,6.9419,479100.0],["2021-12-16",7.1385,7.1653,7.0938,7.1206,526400.0],["2021-12-17",7.201,7.3261,7.1742,7.2457,481600.0],["2021-12-20",7.1653,7.1832,7.1117,7.1564,382800.0],["2021-12-21",7.1117,7.2725,7.1028,7.2457,578900.0],["2021-12-22",7.21,7.2636,7.1742,7.2636,412500.0],["2021-12-23",7.2904,7.3351,7.2815,7.3172,324400.0],["2021-12-27",7.3529,7.4155,7.344,7.4155,294500.0],["2021-12-28",7.3976,7.4601,7.344,7.4423,268700.0],["2021-12-29",7.3887,7.3976,7.3261,7.3708,372400.0],["2021-12-30",7.4155,7.4869,7.4155,7.4333,460400.0],["2021-12-31",7.4601,7.5584,7.4601,7.5048,273800.0],["2022-01-03",7.4601,7.5316,7.4601,7.5227,334000.0],["2022-01-04",7.5316,7.5316,7.3887,7.3976,537600.0],["2022-01-05",7.612,7.6478,7.478,7.4869,399700.0],["2022-01-06",7.4065,7.4601,7.3887,7.4244,308400.0],["2022-01-07",7.3887,7.4333,7.3887,7.4155,248900.0],["2022-01-10",7.4423,7.478,7.3351,7.4601,579300.0],["2022-01-11",7.4244,7.4869,7.3976,7.478,271000.0],["2022-01-12",7.5048,7.5495,7.4869,7.5227,227000.0],["2022-01-13",7.5763,7.5942,7.5316,7.5316,287700.0],["2022-01-14",7.5048,7.6031,7.478,7.5942,514200.0],["2022-01-18",7.7907,7.8801,7.746,7.7907,694400.0],["2022-01-19",8.3268,8.3268,8.157,8.1838,787600.0],["2022-01-20",8.4161,8.4876,8.3357,8.3446,652800.0],["2022-01-21",8.1659,8.1749,8.0319,8.0587,553200.0],["2022-01-24",7.4691,7.5048,7.2546,7.3887,869500.0],["2022-01-25",7.5673,7.7014,7.5137,7.6656,625100.0],["2022-01-26",7.5584,7.5852,7.4423,7.4601,693100.0],["2022-01-27",7.5316,7.5584,7.4512,7.478,564800.0],["2022-01-28",7.3976,7.4512,7.3529,7.4423,354700.0],["2022-01-31",7.4691,7.6031,7.4601,7.5942,528400.0],["2022-02-01",7.5227,7.6567,7.4869,7.6478,558300.0],["2022-02-02",7.6478,7.6656,7.5763,7.6299,416300.0],["2022-02-03",7.621,7.6835,7.5942,7.6299,308000.0],["2022-02-04",7.4691,7.5495,7.4423,7.5227,373500.0],["2022-02-07",7.5316,7.6299,7.5316,7.5852,294200.0],["2022-02-08",7.612,7.7103,7.612,7.7103,413800.0],["2022-02-09",7.6478,7.746,7.6388,7.7014,270700.0],["2022-02-10",7.7996,7.9605,7.7996,7.88,526800.0],["2022-02-11",7.8264,7.9069,7.7818,7.7996,415900.0],["2022-02-14",7.6478,7.6924,7.612,7.6835,527600.0],["2022-02-15",7.7371,7.7907,7.7371,7.7728,456400.0],["2022-02-16",7.6567,7.7371,7.621,7.7282,433600.0],["2022-02-17",7.7282,7.746,7.6567,7.7371,661300.0],["2022-02-18",7.7192,7.755,7.6746,7.7014,457500.0],["2022-02-22",7.6746,7.7639,7.6656,7.7103,488800.0],["2022-02-23",7.7728,7.7907,7.6567,7.6746,479600.0],["2022-02-24",7.2457,7.4065,7.1921,7.3887,931800.0],["2022-02-25",8.1391,8.3357,8.1213,8.3357,1696200.0],["2022-02-28",7.7907,7.9337,7.7728,7.8979,1075700.0],["2022-03-01",8.023,8.157,7.9069,7.9783,929000.0],["2022-03-02",7.8622,7.9337,7.8086,7.8532,1271800.0],["2022-03-03",7.6478,7.6746,7.5584,7.5852,871900.0],["2022-03-04",7.3976,7.4244,7.2457,7.2993,609600.0],["2022-03-07",7.5942,7.621,7.2457,7.2993,954600.0],["2022-03-08",7.3261,7.5048,7.2368,7.3976,856500.0],["2022-03-09",7.7014,7.8264,7.6924,7.8086,779900.0],["2022-03-10",7.8175,7.8711,7.7014,7.7639,1135300.0],["2022-03-11",9.2381,9.3274,8.7556,9.1398,4332300.0],["2022-03-14",9.0951,9.1577,8.9164,8.9611,1550300.0],["2022-03-15",9.7652,9.792,9.6312,9.7741,1728400.0],["2022-03-16",9.5686,9.8903,9.5686,9.8813,1240200.0],["2022-03-17",9.5329,9.8545,9.515,9.658,1055600.0],["2022-03-18",9.4704,9.6669,9.4257,9.658,588300.0],["2022-03-21",9.4257,9.4614,9.3542,9.4346,623700.0],["2022-03-22",9.4525,9.515,9.4257,9.4704,351500.0],["2022-03-23",9.3542,9.381,9.2023,9.2113,457500.0],["2022-03-24",9.2103,9.3833,9.2103,9.3742,354600.0],["2022-03-25",9.447,9.5926,9.4288,9.5835,364300.0],["2022-03-28",9.5562,9.6108,9.5198,9.5653,319400.0],["2022-03-29",9.4743,9.5926,9.4652,9.5289,332900.0],["2022-03-30",8.9373,9.1102,8.8918,8.9646,842900.0],["2022-03-31",9.1557,9.2012,9.0647,9.0738,568900.0],["2022-04-01",9.0283,9.0465,8.9373,9.0465,322000.0],["2022-04-04",9.0465,9.1466,9.0465,9.1193,352100.0],["2022-04-05",9.1375,9.2559,9.1102,9.2195,703600.0],["2022-04-06",9.3924,9.4015,9.2741,9.2923,575600.0],["2022-04-07",9.2559,9.2923,9.1557,9.2286,362700.0],["2022-04-08",9.0738,9.1921,9.0647,9.1193,318300.0],["2022-04-11",9.2923,9.3651,9.2741,9.3196,666000.0],["2022-04-12",9.356,9.4015,9.2195,9.2468,332400.0],["2022-04-13",9.2377,9.3742,9.2377,9.3651,209700.0],["2022-04-14",9.2832,9.3196,9.1921,9.2012,307700.0],["2022-04-18",9.1284,9.1739,9.0829,9.1011,223500.0],["2022-04-19",9.1466,9.2012,9.1375,9.1739,249000.0],["2022-04-20",9.1375,9.2012,9.092,9.1648,265000.0],["2022-04-21",9.5198,9.5198,9.265,9.265,497000.0],["2022-04-22",9.4015,9.4015,9.092,9.1102,462900.0],["2022-04-25",9.1557,9.2923,9.0738,9.2559,597300.0],["2022-04-26",9.1011,9.1193,8.9191,8.9191,303700.0],["2022-04-27",8.8736,8.9373,8.8463,8.8554,352700.0],["2022-04-28",8.8645,8.8918,8.7553,8.8827,317500.0],["2022-04-29",9.0283,9.0647,8.819,8.819,432700.0],["2022-05-02",8.8281,8.8372,8.6552,8.7826,319400.0],["2022-05-03",9.0738,9.0829,8.9646,8.9828,742300.0],["2022-05-04",9.0465,9.1648,8.9464,9.1375,709900.0],["2022-05-05",8.9009,8.9009,8.6097,8.637,670600.0],["2022-05-06",8.7189,8.7371,8.6097,8.6734,715100.0],["2022-05-09",8.6006,8.6279,8.4823,8.546,770600.0],["2022-05-10",8.6097,8.6279,8.4641,8.5642,711900.0],["2022-05-11",8.5642,8.6188,8.3821,8.3912,715400.0],["2022-05-12",8.455,8.546,8.3639,8.4459,623600.0],["2022-05-13",8.1728,8.3912,8.1728,8.3457,858100.0],["2022-05-16",8.4277,8.5733,8.4003,8.5278,565300.0],["2022-05-17",8.7098,8.7462,8.6552,8.7189,402400.0],["2022-05-18",8.728,8.7826,8.6006,8.6188,383600.0],["2022-05-19",8.5642,8.6552,8.5005,8.6097,421700.0],["2022-05-20",8.7826,8.7826,8.6188,8.7189,575600.0],["2022-05-23",8.819,8.8463,8.728,8.8008,474800.0],["2022-05-24",8.7371,8.8099,8.6916,8.7917,415700.0],["2022-05-25",8.7098,8.8008,8.7098,8.7917,327700.0],["2022-05-26",8.6825,8.819,8.6825,8.7735,327900.0],["2022-05-27",8.6825,8.7098,8.6188,8.6825,340100.0],["2022-05-31",8.6825,8.8281,8.6825,8.7553,623600.0],["2022-06-01",8.7826,8.8099,8.5915,8.637,353200.0],["2022-06-02",8.6643,8.7644,8.6097,8.7462,259400.0],["2022-06-03",8.6461,8.6916,8.5824,8.6188,258900.0],["2022-06-06",8.7189,8.7371,8.5915,8.6643,294100.0],["2022-06-07",8.5733,8.7371,8.5733,8.7371,339800.0],["2022-06-08",8.6643,8.6916,8.5642,8.6097,290200.0],["2022-06-09",8.5733,8.6097,8.3821,8.3821,220700.0],["2022-06-10",8.4094,8.4459,8.3275,8.3548,483700.0],["2022-06-13",8.3275,8.3548,8.2183,8.2456,604800.0],["2022-06-14",8.2092,8.2092,8.0545,8.1182,607000.0],["2022-06-15",8.2638,8.4368,8.2638,8.4094,543600.0],["2022-06-16",8.282,8.3457,8.2365,8.2638,571700.0],["2022-06-17",8.4368,8.5005,8.3639,8.4732,774100.0],["2022-06-21",8.8645,8.8918,8.8008,8.8372,751600.0],["2022-06-22",8.7553,8.8008,8.7007,8.7371,647000.0],["2022-06-23",8.6188,8.6461,8.546,8.6097,472000.0],["2022-06-24",8.728,8.8372,8.7189,8.8372,265100.0],["2022-06-27",8.8736,8.9191,8.819,8.8645,404400.0],["2022-06-28",8.8372,8.8918,8.728,8.7371,397500.0],["2022-06-29",8.3184,8.3366,8.2365,8.2729,649800.0],["2022-06-30",8.3002,8.4094,8.2365,8.3912,517600.0],["2022-07-01",8.2456,8.3184,8.1455,8.3184,446900.0],["2022-07-05",8.1091,8.1546,8.0454,8.1455,364300.0],["2022-07-06",8.2001,8.2729,8.1364,8.2183,467300.0],["2022-07-07",8.3457,8.4094,8.3275,8.3912,243100.0],["2022-07-08",8.4277,8.5551,8.4003,8.5187,338300.0],["2022-07-11",8.3821,8.4003,8.2547,8.3184,262500.0],["2022-07-12",8.3275,8.4094,8.3093,8.3275,372900.0],["2022-07-13",8.2547,8.3366,8.2092,8.282,293500.0],["2022-07-14",8.1364,8.191,8.1,8.1819,254000.0],["2022-07-15",8.191,8.3093,8.1728,8.3093,288600.0],["2022-07-18",8.3912,8.4732,8.3639,8.3912,347000.0],["2022-07-19",8.4823,8.546,8.4732,8.5187,225100.0],["2022-07-20",8.6006,8.6188,8.5369,8.5824,358700.0],["2022-07-21",8.5278,8.6279,8.5005,8.6279,264100.0],["2022-07-22",8.6461,8.728,8.6279,8.6643,267300.0],["2022-07-25",8.7098,8.728,8.637,8.6825,291000.0],["2022-07-26",8.5278,8.5824,8.5096,8.5187,309700.0],["2022-07-27",8.6279,8.7826,8.6279,8.7826,291800.0],["2022-07-28",8.5824,8.6006,8.4823,8.5369,316700.0],["2022-07-29",8.3366,8.4277,8.3184,8.4277,251600.0],["2022-08-01",9.3651,9.6472,9.3651,9.5653,854400.0],["2022-08-02",9.811,9.8929,9.629,9.629,496100.0],["2022-08-03",9.6563,9.7564,9.6199,9.72,395900.0],["2022-08-04",9.7746,9.8383,9.7382,9.7473,462500.0],["2022-08-05",9.72,9.7655,9.6381,9.7655,649600.0],["2022-08-08",9.6563,9.72,9.6199,9.6199,324500.0],["2022-08-09",9.7928,9.8292,9.7473,9.8292,611100.0],["2022-08-10",9.9566,9.993,9.8656,9.8838,302100.0],["2022-08-11",9.9581,9.9856,9.8848,9.9031,220200.0],["2022-08-12",9.8389,9.8572,9.7931,9.8297,214500.0],["2022-08-15",9.7105,9.7747,9.7014,9.7564,161900.0],["2022-08-16",9.6647,9.7747,9.6555,9.7655,182500.0],["2022-08-17",9.683,9.7197,9.6463,9.6922,193100.0],["2022-08-18",9.6463,9.6463,9.5638,9.6097,231900.0],["2022-08-19",9.5638,9.573,9.4996,9.5455,100100.0],["2022-08-22",9.4446,9.4813,9.3988,9.4721,575300.0],["2022-08-23",9.3896,9.4354,9.3621,9.3988,246700.0],["2022-08-24",9.2796,9.4079,9.2245,9.3896,254200.0],["2022-08-25",9.3896,9.5455,9.3804,9.5363,244200.0],["2022-08-26",9.4905,9.5638,9.3071,9.3071,267400.0],["2022-08-29",9.2337,9.3346,9.2245,9.3071,171000.0],["2022-08-30",9.3071,9.3254,9.1879,9.1879,226400.0],["2022-08-31",9.2429,9.2887,9.1879,9.2062,289000.0],["2022-09-01",9.3071,9.3162,9.2154,9.3162,282300.0],["2022-09-02",9.4538,9.4813,9.3071,9.3254,191200.0],["2022-09-06",9.4813,9.4905,9.4079,9.4538,307800.0],["2022-09-07",9.4079,9.4721,9.3713,9.4721,203300.0],["2022-09-08",9.3896,9.5455,9.3804,9.5363,217700.0],["2022-09-09",9.6647,9.7931,9.6647,9.7564,171200.0],["2022-09-12",9.9398,9.9581,9.8848,9.9031,421100.0],["2022-09-13",9.7564,9.8664,9.6922,9.7014,359700.0],["2022-09-14",9.628,9.6647,9.573,9.6097,357200.0],["2022-09-15",9.4538,9.5913,9.4538,9.4813,400300.0],["2022-09-16",9.4171,9.4538,9.3254,9.3529,280300.0],["2022-09-19",9.2521,9.3988,9.2521,9.3896,272700.0],["2022-09-20",9.3071,9.3254,9.1879,9.2062,225800.0],["2022-09-21",9.1787,9.2154,9.0595,9.0595,283600.0],["2022-09-22",9.1328,9.1512,8.9953,9.032,244600.0],["2022-09-23",8.6927,8.6927,8.5093,8.5643,317500.0],["2022-09-26",8.5093,8.601,8.4268,8.4543,450000.0],["2022-09-27",8.601,8.6469,8.3901,8.436,503400.0],["2022-09-28",8.3168,8.5918,8.2984,8.546,311500.0],["2022-09-29",8.4726,8.5185,8.3718,8.5002,430400.0],["2022-09-30",8.8027,8.9036,8.7569,8.7569,523000.0],["2022-10-03",9.0228,9.1237,8.9678,9.0595,483900.0],["2022-10-04",9.3346,9.4538,9.3346,9.4354,403800.0],["2022-10-05",9.3621,9.4538,9.2796,9.4171,368700.0],["2022-10-06",9.2429,9.3071,9.2245,9.2796,243800.0],["2022-10-07",9.2521,9.2612,9.1512,9.1695,183400.0],["2022-10-10",9.2612,9.2887,9.197,9.2704,471200.0],["2022-10-11",9.1879,9.2979,9.1053,9.1512,645300.0],["2022-10-12",9.197,9.2521,9.1604,9.1604,264100.0],["2022-10-13",9.197,9.4354,9.1695,9.3988,475700.0],["2022-10-14",9.2796,9.2979,9.1604,9.1604,228900.0],["2022-10-17",9.2245,9.3162,9.2154,9.2429,218700.0],["2022-10-18",9.2612,9.2796,9.2062,9.2704,249500.0],["2022-10-19",9.2062,9.2337,9.087,9.1512,224500.0],["2022-10-20",9.1328,9.2245,9.0962,9.1237,215000.0],["2022-10-21",9.0412,9.1695,9.0228,9.1328,406600.0],["2022-10-24",9.9214,10.1232,9.9031,9.9489,924300.0],["2022-10-25",9.9123,10.1598,9.8939,10.1415,637100.0],["2022-10-26",10.114,10.1782,10.0956,10.1507,337500.0],["2022-10-27",10.0865,10.1598,10.059,10.0681,369600.0],["2022-10-28",10.0406,10.224,10.0315,10.2149,259200.0],["2022-10-31",10.0865,10.2332,10.0681,10.1965,419800.0],["2022-11-01",10.2149,10.2515,10.114,10.1415,450300.0],["2022-11-02",10.1232,10.2699,9.9489,9.9673,1117200.0],["2022-11-03",9.8572,9.9856,9.8297,9.9306,519600.0],["2022-11-04",10.0773,10.0957,9.6097,9.6555,2878300.0],["2022-11-07",9.9581,10.0223,9.9123,10.004,2062000.0],["2022-11-08",9.8939,10.059,9.8939,9.9948,381100.0],["2022-11-09",9.9031,9.9123,9.7197,9.7564,372900.0],["2022-11-10",10.1232,10.2515,10.0865,10.2515,393000.0],["2022-11-11",10.1598,10.169,10.0865,10.1507,329000.0],["2022-11-14",10.224,10.2974,10.1965,10.224,414300.0],["2022-11-15",10.5633,10.5908,10.3524,10.4166,352900.0],["2022-11-16",10.5908,10.5908,10.4899,10.545,307700.0],["2022-11-17",10.3891,10.5816,10.3891,10.5633,221800.0],["2022-11-18",10.6,10.6825,10.6,10.6091,199800.0],["2022-11-21",10.6,10.6733,10.5633,10.6642,395700.0],["2022-11-22",10.6642,10.7559,10.655,10.7559,158200.0],["2022-11-23",10.82,10.9026,10.7834,10.8109,184400.0],["2022-11-25",10.8659,10.8842,10.82,10.8384,104900.0],["2022-11-28",10.9117,10.9576,10.7742,10.7834,229600.0],["2022-11-29",10.8659,10.8934,10.7742,10.8017,223000.0],["2022-11-30",10.9117,11.0309,10.8109,11.0126,358300.0],["2022-12-01",10.5358,10.6091,10.4899,10.5816,482100.0],["2022-12-02",10.6367,10.71,10.6091,10.6917,304500.0],["2022-12-05",10.5725,10.6183,10.4258,10.4441,214100.0],["2022-12-06",10.4533,10.5266,10.3799,10.4074,238700.0],["2022-12-07",10.4258,10.4716,10.3799,10.4349,260900.0],["2022-12-08",10.3891,10.4166,10.3341,10.3891,173000.0],["2022-12-09",10.4624,10.5541,10.4624,10.4624,171500.0],["2022-12-12",10.4166,10.4349,10.3524,10.4258,203700.0],["2022-12-13",10.3891,10.4258,10.2699,10.279,222400.0],["2022-12-14",10.3157,10.3891,10.2515,10.3341,268100.0],["2022-12-15",10.3432,10.3707,10.1965,10.1965,232900.0],["2022-12-16",10.1323,10.2057,10.1048,10.1598,348600.0],["2022-12-19",10.3341,10.3616,10.1965,10.224,224700.0],["2022-12-20",10.2057,10.2607,10.2057,10.2149,216500.0],["2022-12-21",10.3157,10.4074,10.3065,10.3249,210200.0],["2022-12-22",10.3891,10.4166,10.3249,10.3707,251000.0],["2022-12-23",10.3432,10.3799,10.2699,10.3157,186400.0],["2022-12-27",10.3524,10.3524,10.279,10.3157,149600.0],["2022-12-28",10.3799,10.3982,10.2332,10.2515,181500.0],["2022-12-29",10.2882,10.3982,10.2882,10.3616,177200.0],["2022-12-30",10.3432,10.3524,10.1965,10.3341,265200.0],["2023-01-03",10.3616,10.4349,10.2882,10.3157,231700.0],["2023-01-04",10.4808,10.545,10.4624,10.5358,247600.0],["2023-01-05",9.7472,9.8572,9.7289,9.8206,666000.0],["2023-01-06",9.8756,9.9764,9.8389,9.9489,375500.0],["2023-01-09",10.0406,10.1415,9.9856,9.9948,286500.0],["2023-01-10",10.1232,10.1873,10.0865,10.169,308200.0],["2023-01-11",10.224,10.279,10.2149,10.2515,220400.0],["2023-01-12",10.3524,10.4899,10.2974,10.4716,243300.0],["2023-01-13",10.2332,10.4074,10.224,10.4074,243900.0],["2023-01-17",10.3341,10.4166,10.2607,10.2699,363300.0],["2023-01-18",10.6367,10.6642,10.4441,10.4441,262600.0],["2023-01-19",10.4899,10.6642,10.4808,10.655,436900.0],["2023-01-20",10.4258,10.5174,10.4166,10.4533,279200.0],["2023-01-23",10.4166,10.4991,10.4166,10.4624,264700.0],["2023-01-24",10.5174,10.6183,10.5174,10.5633,136100.0],["2023-01-25",10.4624,10.5266,10.4624,10.5174,178400.0],["2023-01-26",10.4808,10.5083,10.4441,10.4808,408100.0],["2023-01-27",10.4258,10.5266,10.3891,10.4166,896100.0],["2023-01-30",10.4166,10.5266,10.3799,10.4349,879400.0],["2023-01-31",10.2974,10.3891,10.2882,10.3616,2692000.0],["2023-02-01",10.3707,10.4166,10.114,10.3065,2616100.0],["2023-02-02",10.3799,10.4808,10.3341,10.4808,562000.0],["2023-02-03",10.3616,10.4074,10.2882,10.3799,435900.0],["2023-02-06",10.1965,10.2149,10.1048,10.114,591300.0],["2023-02-07",9.9031,9.9673,9.8572,9.9489,507500.0],["2023-02-08",9.8939,10.0315,9.8848,9.9948,336900.0],["2023-02-09",10.1232,10.1323,9.9948,10.0131,399600.0],["2023-02-10",9.8848,9.8939,9.7655,9.7747,268000.0],["2023-02-13",9.8756,10.0681,9.8756,10.0315,317000.0],["2023-02-14",10.2057,10.2974,10.114,10.1415,341000.0],["2023-02-15",10.1048,10.1415,10.0681,10.1415,226700.0],["2023-02-16",9.9764,10.059,9.9581,9.9856,385800.0],["2023-02-17",10.0498,10.114,10.0315,10.0956,336800.0],["2023-02-21",10.0865,10.1323,10.0498,10.059,249600.0],["2023-02-22",10.0223,10.0498,9.9581,9.9948,234100.0],["2023-02-23",9.9948,10.0131,9.9398,9.9948,196800.0],["2023-02-24",10.0131,10.0681,9.9856,10.0131,250000.0],["2023-02-27",10.114,10.169,10.0956,10.114,440500.0],["2023-02-28",10.1415,10.1598,10.0681,10.0681,430900.0],["2023-03-01",10.2882,10.2974,10.1507,10.1507,334000.0],["2023-03-02",10.114,10.1507,10.0498,10.0956,317400.0],["2023-03-03",9.738,9.7472,9.518,9.6922,989900.0],["2023-03-06",9.6188,9.6372,9.4446,9.4721,470500.0],["2023-03-07",9.4079,9.4171,9.2979,9.3071,440100.0],["2023-03-08",9.3071,9.4171,9.2796,9.2887,392800.0],["2023-03-09",9.4354,9.4905,9.3621,9.3988,421100.0],["2023-03-10",9.4263,9.4721,9.3254,9.3254,614700.0],["2023-03-13",9.3162,9.3988,9.3071,9.3713,848000.0],["2023-03-14",9.2612,9.4079,9.2245,9.3896,917000.0],["2023-03-15",9.1695,9.2612,9.142,9.2337,1141100.0],["2023-03-16",9.1879,9.3988,9.1879,9.3621,727500.0],["2023-03-17",9.3346,9.4171,9.3346,9.3529,411200.0],["2023-03-20",9.3988,9.4813,9.3896,9.4538,440600.0],["2023-03-21",9.4354,9.4354,9.2979,9.3162,534200.0],["2023-03-22",9.3254,9.3529,9.2154,9.2154,739200.0],["2023-03-23",9.3573,9.432,9.3013,9.3106,716400.0],["2023-03-24",9.2453,9.3013,9.2172,9.3013,422200.0],["2023-03-27",9.3853,9.4694,9.3853,9.432,376800.0],["2023-03-28",9.4227,9.4974,9.404,9.4787,337800.0],["2023-03-29",9.46,9.4787,9.4227,9.4414,290300.0],["2023-03-30",9.4227,9.5161,9.3947,9.4974,623900.0],["2023-03-31",9.7215,9.7682,9.6562,9.7589,848100.0],["2023-04-03",9.7029,9.7495,9.6468,9.6748,279700.0],["2023-04-04",9.7309,9.8149,9.7122,9.8056,653500.0],["2023-04-05",9.6562,9.7122,9.6095,9.6562,221000.0],["2023-04-06",9.7122,9.7776,9.7029,9.7682,188100.0],["2023-04-10",9.7309,9.7776,9.7122,9.7776,153600.0],["2023-04-11",9.6001,9.6842,9.6001,9.6562,377600.0],["2023-04-12",9.7215,9.7402,9.6562,9.6655,255500.0],["2023-04-13",9.7122,9.7869,9.6842,9.7776,251300.0],["2023-04-14",9.7776,9.7962,9.7309,9.7776,225900.0],["2023-04-17",9.7776,9.7869,9.7215,9.7402,254800.0],["2023-04-18",9.7495,9.8149,9.7309,9.8149,303300.0],["2023-04-19",9.7589,9.7776,9.6935,9.7122,339500.0],["2023-04-20",9.7495,9.7776,9.7309,9.7682,228600.0],["2023-04-21",9.8149,9.8709,9.7962,9.8523,278500.0],["2023-04-24",9.8523,9.899,9.8523,9.8709,194000.0],["2023-04-25",9.8243,9.8429,9.7589,9.7589,417200.0],["2023-04-26",9.9176,9.9643,9.8803,9.8896,363700.0],["2023-04-27",9.8896,9.9737,9.8709,9.9643,209000.0],["2023-04-28",10.3005,10.4126,10.2912,10.3099,493200.0],["2023-05-01",10.2725,10.3192,10.2071,10.2352,277300.0],["2023-05-02",9.1145,9.1519,8.6756,8.741,2071700.0],["2023-05-03",9.5441,9.7402,9.5254,9.7029,1306900.0],["2023-05-04",9.5254,9.5441,9.4787,9.5161,645100.0],["2023-05-05",9.6281,9.6842,9.5908,9.6375,513200.0],["2023-05-08",9.6562,9.6562,9.5067,9.5534,332000.0],["2023-05-09",9.7122,9.7869,9.6468,9.6562,1186200.0],["2023-05-10",9.4694,9.4787,9.3106,9.3386,414700.0],["2023-05-11",9.3853,9.4694,9.3293,9.4507,392100.0],["2023-05-12",9.5441,9.5721,9.4974,9.5161,541700.0],["2023-05-15",9.5534,9.5908,9.5067,9.5348,587000.0],["2023-05-16",9.5254,9.5628,9.5067,9.5161,245100.0],["2023-05-17",9.6095,9.6562,9.5628,9.6281,310200.0],["2023-05-18",9.6188,9.6562,9.5908,9.6188,255700.0],["2023-05-19",9.6188,9.6468,9.5908,9.5908,157000.0],["2023-05-22",9.6001,9.6281,9.5254,9.5441,374300.0],["2023-05-23",9.5908,9.6375,9.5628,9.5628,350200.0],["2023-05-24",9.404,9.4134,9.3106,9.3947,468600.0],["2023-05-25",9.1705,9.2079,9.1519,9.1705,400200.0],["2023-05-26",9.2172,9.2359,9.1612,9.1799,238200.0],["2023-05-30",9.3573,9.3947,9.2639,9.2733,537700.0],["2023-05-31",9.2172,9.2546,9.1332,9.1986,575300.0],["2023-06-01",9.3106,9.4507,9.2826,9.4134,635200.0],["2023-06-02",9.4974,9.5441,9.4974,9.5254,200900.0],["2023-06-05",9.46,9.5067,9.4414,9.4694,304900.0],["2023-06-06",9.404,9.4881,9.3853,9.4881,389900.0],["2023-06-07",9.5815,9.6001,9.4974,9.5628,450100.0],["2023-06-08",9.5161,9.5815,9.4787,9.5815,240400.0],["2023-06-09",9.5441,9.6095,9.5348,9.5908,181400.0],["2023-06-12",9.5721,9.6095,9.4881,9.5254,271500.0],["2023-06-13",9.5908,9.6562,9.5814,9.6095,255700.0],["2023-06-14",9.7029,9.7495,9.6562,9.6748,239100.0],["2023-06-15",9.7589,9.8056,9.7495,9.7869,255700.0],["2023-06-16",9.8709,9.9363,9.8523,9.8523,418700.0],["2023-06-20",9.7309,9.7776,9.7122,9.7495,259800.0],["2023-06-21",9.7122,9.7215,9.6468,9.6468,220000.0],["2023-06-22",9.6468,9.6562,9.5721,9.5721,351000.0],["2023-06-23",9.6748,9.7122,9.6375,9.6562,661700.0],["2023-06-26",9.6748,9.6935,9.6281,9.6281,263600.0],["2023-06-27",9.7495,9.8429,9.7402,9.8429,357900.0],["2023-06-28",9.7869,9.7869,9.7495,9.7776,143900.0],["2023-06-29",9.6281,9.6375,9.5908,9.6375,270300.0],["2023-06-30",9.7402,9.7962,9.6935,9.7869,482000.0],["2023-07-03",9.7029,9.7495,9.6748,9.7215,194400.0],["2023-07-05",9.9176,9.927,9.8523,9.8896,399000.0],["2023-07-06",9.6935,9.7122,9.6468,9.7029,235800.0],["2023-07-07",9.7029,9.8149,9.7029,9.7682,256200.0],["2023-07-10",9.7402,9.8149,9.7402,9.8056,243800.0],["2023-07-11",9.7402,9.899,9.7402,9.899,396600.0],["2023-07-12",10.1885,10.2538,10.1791,10.1978,413600.0],["2023-07-13",10.3099,10.3379,10.2725,10.2912,393100.0],["2023-07-14",10.3005,10.3099,10.2071,10.2165,243200.0],["2023-07-17",10.2071,10.2632,10.2071,10.2352,282100.0],["2023-07-18",10.2818,10.3285,10.2725,10.3192,239500.0],["2023-07-19",10.3192,10.3939,10.3192,10.3939,200700.0],["2023-07-20",10.3472,10.3939,10.3099,10.3379,203900.0],["2023-07-21",10.3659,10.3659,10.3005,10.3192,176500.0],["2023-07-24",10.2725,10.3005,10.2352,10.2818,200700.0],["2023-07-25",10.2258,10.3099,10.2258,10.3005,151200.0],["2023-07-26",10.3659,10.4499,10.3566,10.4313,313400.0],["2023-07-27",10.5153,10.5247,10.3285,10.3379,248300.0],["2023-07-28",10.3285,10.4033,10.3099,10.3752,287600.0],["2023-07-31",10.4499,10.534,10.2818,10.3005,518400.0],["2023-08-01",9.9363,10.0577,9.8803,10.0484,893300.0],["2023-08-02",9.9363,9.9363,9.8429,9.8523,259300.0],["2023-08-03",9.7776,9.8243,9.7589,9.8056,186800.0],["2023-08-04",9.8709,9.955,9.8243,9.8336,570100.0],["2023-08-07",10.011,10.011,9.9363,9.983,463400.0],["2023-08-08",10.1231,10.1231,10.0577,10.1044,486900.0],["2023-08-09",10.0577,10.0857,9.983,9.9924,636300.0],["2023-08-10",10.0677,10.1054,10.0206,10.03,262400.0],["2023-08-11",9.9076,9.9735,9.8982,9.917,202500.0],["2023-08-14",9.8605,9.8982,9.8511,9.8888,233200.0],["2023-08-15",9.8793,9.8982,9.804,9.8228,284900.0],["2023-08-16",9.7852,9.8322,9.7663,9.7852,188800.0],["2023-08-17",9.8134,9.8228,9.7569,9.7757,162200.0],["2023-08-18",9.7286,9.8417,9.7192,9.7569,523400.0],["2023-08-21",9.7192,9.7663,9.6721,9.7381,196700.0],["2023-08-22",9.804,9.8417,9.7757,9.8417,169400.0],["2023-08-23",9.8605,9.9923,9.8322,9.9829,150400.0],["2023-08-24",9.9453,9.9829,9.8982,9.8982,141500.0],["2023-08-25",9.9358,9.9641,9.8134,9.8699,151000.0],["2023-08-28",9.8793,9.9453,9.8417,9.9358,122100.0],["2023-08-29",9.8982,9.9735,9.8888,9.9641,138600.0],["2023-08-30",10.0677,10.1054,10.0489,10.0489,179300.0],["2023-08-31",10.0394,10.0583,9.9453,9.9547,172200.0],["2023-09-01",9.9829,10.0018,9.9076,9.917,157700.0],["2023-09-05",10.1054,10.1148,10.0206,10.0206,208000.0],["2023-09-06",10.0959,10.1242,10.0771,10.1148,162400.0],["2023-09-07",10.1242,10.1619,10.0771,10.1619,186700.0],["2023-09-08",10.2561,10.3314,10.2561,10.322,140500.0],["2023-09-11",10.2937,10.4067,10.2937,10.4067,152800.0],["2023-09-12",10.2655,10.3314,10.2561,10.2561,260900.0],["2023-09-13",10.3879,10.4632,10.3785,10.4067,192000.0],["2023-09-14",10.3879,10.4444,10.3785,10.435,248900.0],["2023-09-15",10.3879,10.4821,10.3691,10.3879,388900.0],["2023-09-18",10.2278,10.2655,10.209,10.2466,209200.0],["2023-09-19",10.2466,10.2937,10.2466,10.2937,174400.0],["2023-09-20",10.143,10.2561,10.0865,10.0959,389500.0],["2023-09-21",10.0959,10.0959,9.9358,9.9547,246300.0],["2023-09-22",9.9735,10.0206,9.917,9.9264,188900.0],["2023-09-25",9.8793,9.9547,9.8699,9.9358,256400.0],["2023-09-26",9.917,9.9547,9.8322,9.8417,158400.0],["2023-09-27",9.8888,9.8982,9.7569,9.8228,173600.0],["2023-09-28",9.9264,9.9829,9.917,9.9358,229600.0],["2023-09-29",10.03,10.0394,9.8982,9.9264,317800.0],["2023-10-02",9.8228,9.8417,9.7098,9.7192,232400.0],["2023-10-03",9.8417,9.8699,9.804,9.8228,258200.0],["2023-10-04",9.9735,9.9924,9.8605,9.9453,175800.0],["2023-10-05",10.0677,10.1148,10.0489,10.0959,160800.0],["2023-10-06",10.0394,10.1807,9.9829,10.1619,217800.0],["2023-10-09",10.1336,10.2278,10.1242,10.1995,143000.0],["2023-10-10",10.3031,10.3596,10.2937,10.3031,160400.0],["2023-10-11",10.4067,10.4444,10.3785,10.4162,149600.0],["2023-10-12",10.4538,10.4632,10.3031,10.3314,213000.0],["2023-10-13",10.4162,10.4256,10.2937,10.3314,163200.0],["2023-10-16",10.4444,10.5103,10.4162,10.5009,281500.0],["2023-10-17",10.5857,10.6045,10.4915,10.5103,237100.0],["2023-10-18",10.5103,10.548,10.4256,10.4444,247900.0],["2023-10-19",10.4067,10.4067,10.2937,10.3031,258600.0],["2023-10-20",10.256,10.2937,10.209,10.2749,157100.0],["2023-10-23",10.2843,10.3785,10.2655,10.3408,152900.0],["2023-10-24",10.4067,10.4632,10.3879,10.4444,206500.0],["2023-10-25",10.4538,10.5292,10.4538,10.4632,218000.0],["2023-10-26",10.5951,10.6233,10.5198,10.5574,259400.0],["2023-10-27",10.5574,10.5574,10.4067,10.435,376600.0],["2023-10-30",10.7269,10.8588,10.6893,10.8588,335800.0],["2023-10-31",10.953,10.9812,10.84,10.8682,384400.0],["2023-11-01",11.0189,11.0566,10.953,11.0377,447200.0],["2023-11-02",11.1131,11.1225,10.953,11.066,360600.0],["2023-11-03",11.0189,11.1131,10.9718,11.1131,386700.0],["2023-11-06",11.1225,11.1225,11.0471,11.0942,162100.0],["2023-11-07",11.179,11.1978,11.1413,11.1978,238600.0],["2023-11-08",11.1884,11.2543,11.1884,11.2543,228100.0],["2023-11-09",11.2543,11.3014,11.2073,11.2261,225100.0],["2023-11-10",11.1696,11.2638,11.0942,11.2638,318400.0],["2023-11-13",11.1131,11.1978,11.0942,11.1884,415500.0],["2023-11-14",11.3579,11.3768,11.292,11.3485,230700.0],["2023-11-15",11.179,11.1978,11.0942,11.1131,339900.0],["2023-11-16",11.1037,11.1884,11.0754,11.179,399700.0],["2023-11-17",11.0848,11.1978,11.0754,11.179,432200.0],["2023-11-20",11.1978,11.292,11.1978,11.2732,167000.0],["2023-11-21",11.3956,11.4427,11.3579,11.3862,192700.0],["2023-11-22",11.3768,11.3956,11.3203,11.3768,155400.0],["2023-11-24",11.4898,11.5369,11.4804,11.5086,83700.0],["2023-11-27",11.4615,11.5651,11.4615,11.5651,144200.0],["2023-11-28",11.0377,11.1978,11.0377,11.1507,334500.0],["2023-11-29",11.1319,11.1602,11.0848,11.0942,232400.0],["2023-11-30",11.0566,11.179,11.0471,11.1602,286500.0],["2023-12-01",10.9624,11.0377,10.9624,11.0283,410700.0],["2023-12-04",11.1319,11.179,11.0848,11.1131,179200.0],["2023-12-05",11.0566,11.1978,11.0566,11.1602,217000.0],["2023-12-06",11.1507,11.1696,11.0754,11.0754,221200.0],["2023-12-07",11.1602,11.2167,11.1131,11.1884,167100.0],["2023-12-08",11.2543,11.3862,11.2543,11.3768,269600.0],["2023-12-11",11.3956,11.4615,11.3768,11.405,209000.0],["2023-12-12",11.3109,11.3768,11.292,11.3579,260200.0],["2023-12-13",11.3674,11.405,11.2261,11.3862,408600.0],["2023-12-14",11.3203,11.3862,11.292,11.3297,237500.0],["2023-12-15",11.2167,11.2355,11.179,11.1978,273800.0],["2023-12-18",11.1978,11.2261,11.1884,11.2167,195000.0],["2023-12-19",11.2732,11.405,11.2732,11.3674,225700.0],["2023-12-20",11.292,11.3956,11.2732,11.3297,574600.0],["2023-12-21",11.4144,11.518,11.4144,11.5086,673300.0],["2023-12-22",11.5557,11.6876,11.5557,11.5934,360500.0],["2023-12-26",11.5275,11.6499,11.5275,11.6311,140600.0],["2023-12-27",11.5651,11.6122,11.5651,11.5934,436500.0],["2023-12-28",11.5934,11.6405,11.584,11.584,282300.0],["2023-12-29",11.5746,11.6122,11.5086,11.5746,180100.0],["2024-01-02",11.5557,11.5651,11.4804,11.4804,265100.0],["2024-01-03",11.4615,11.584,11.4615,11.5557,323400.0],["2024-01-04",11.6781,11.7817,11.6781,11.6876,259600.0],["2024-01-05",11.6311,11.7347,11.6311,11.6593,197300.0],["2024-01-08",11.6687,11.7817,11.6593,11.7817,174500.0],["2024-01-09",11.7064,11.7441,11.6499,11.6499,148100.0],["2024-01-10",11.697,11.7723,11.697,11.7347,187100.0],["2024-01-11",11.6028,11.6499,11.518,11.6499,276900.0],["2024-01-12",11.7441,11.7535,11.6499,11.6687,226700.0],["2024-01-16",11.7158,11.7347,11.6311,11.6687,222500.0],["2024-01-17",11.5086,11.5086,11.3862,11.5086,477700.0],["2024-01-18",11.3579,11.518,11.3485,11.5086,387700.0],["2024-01-19",11.3297,11.405,11.3109,11.405,283800.0],["2024-01-22",11.5746,11.6405,11.5463,11.5557,199800.0],["2024-01-23",11.4333,11.4992,11.4144,11.4898,238700.0],["2024-01-24",11.471,11.4898,11.4144,11.4144,322300.0],["2024-01-25",11.5275,11.5275,11.4144,11.4804,866200.0],["2024-01-26",11.5745,11.6122,11.5086,11.5369,535600.0],["2024-01-29",11.5651,11.584,11.4521,11.4992,753700.0],["2024-01-30",11.4144,11.4898,11.3862,11.4804,659300.0],["2024-01-31",11.6687,11.6876,11.4992,11.5086,500600.0],["2024-02-01",11.471,11.6593,11.4615,11.6593,411400.0],["2024-02-02",11.4427,11.471,11.3579,11.4144,275800.0],["2024-02-05",11.4239,11.4333,11.3485,11.4144,340800.0],["2024-02-06",11.1037,11.1507,11.0566,11.1225,467300.0],["2024-02-07",11.0566,11.0942,11.0095,11.0754,318700.0],["2024-02-08",11.1037,11.1507,11.0848,11.1413,276600.0],["2024-02-09",11.1602,11.3109,11.1602,11.3109,344200.0],["2024-02-12",11.2449,11.3203,11.2261,11.3014,201300.0],["2024-02-13",11.0848,11.1413,11.066,11.0848,402100.0],["2024-02-14",11.179,11.2261,11.1225,11.179,487600.0],["2024-02-15",11.4992,11.518,11.3862,11.4898,664400.0],["2024-02-16",11.4615,11.4992,11.4144,11.471,172300.0],["2024-02-20",11.3862,11.4239,11.3485,11.3579,383200.0],["2024-02-21",11.2826,11.3014,11.1978,11.2261,365000.0],["2024-02-22",11.2826,11.3956,11.2826,11.3768,341200.0],["2024-02-23",11.3203,11.4144,11.3203,11.405,480100.0],["2024-02-26",11.4898,11.5086,11.4239,11.471,299400.0],["2024-02-27",11.3579,11.4427,11.3485,11.4333,299500.0],["2024-02-28",11.2543,11.292,11.2167,11.2732,326400.0],["2024-02-29",11.3674,11.471,11.3391,11.471,459400.0],["2024-03-01",11.8665,12.0831,11.8383,12.0266,884600.0],["2024-03-04",12.2621,12.3751,12.2338,12.3374,414700.0],["2024-03-05",12.2432,12.2903,12.2055,12.2055,424400.0],["2024-03-06",12.1302,12.2244,12.0549,12.0643,427500.0],["2024-03-07",12.1114,12.2055,12.102,12.2055,273200.0],["2024-03-08",11.9701,12.0737,11.9607,12.0172,317000.0],["2024-03-11",11.9984,12.1208,11.9984,12.102,819400.0],["2024-03-12",12.1208,12.3186,12.1114,12.2903,705200.0],["2024-03-13",12.2903,12.3657,12.2715,12.3186,524400.0],["2024-03-14",12.3468,12.3562,12.2621,12.3186,459200.0],["2024-03-15",12.2432,12.2621,12.1679,12.1679,2002400.0],["2024-03-18",12.1961,12.2244,12.149,12.149,356600.0],["2024-03-19",12.102,12.102,12.0454,12.0925,242000.0],["2024-03-20",12.0454,12.2055,12.036,12.2055,548200.0],["2024-03-21",12.4341,12.5298,12.415,12.4628,353600.0],["2024-03-22",12.5872,12.5967,12.4915,12.5107,346700.0],["2024-03-25",12.5011,12.5585,12.4533,12.4533,260100.0],["2024-03-26",12.4246,12.4341,12.3481,12.3768,201700.0],["2024-03-27",12.4533,12.5394,12.4437,12.482,248600.0],["2024-03-28",12.5585,12.6063,12.5394,12.5872,417400.0],["2024-04-01",12.5394,12.5872,12.4437,12.4533,263000.0],["2024-04-02",12.3194,12.3576,12.2811,12.3002,237700.0],["2024-04-03",12.2046,12.3194,12.1759,12.2811,206300.0],["2024-04-04",12.3002,12.3002,12.1089,12.1185,338000.0],["2024-04-05",12.1281,12.2237,12.1185,12.2237,212000.0],["2024-04-08",12.1855,12.2524,12.1281,12.2333,509100.0],["2024-04-09",12.195,12.2333,12.0898,12.1185,264200.0],["2024-04-10",12.0037,12.0803,11.9942,12.0229,296200.0],["2024-04-11",12.0516,12.0803,11.9559,12.0611,268600.0],["2024-04-12",11.9176,11.975,11.8794,11.8794,231700.0],["2024-04-15",12.0324,12.042,11.8603,11.8698,194600.0],["2024-04-16",11.7933,11.8029,11.7168,11.7455,357700.0],["2024-04-17",11.8603,11.8603,11.755,11.7742,337600.0],["2024-04-18",11.8124,11.8411,11.7646,11.7646,258400.0],["2024-04-19",11.8316,11.8507,11.7264,11.7646,254200.0],["2024-04-22",11.8698,12.0229,11.8411,11.975,538900.0],["2024-04-23",11.9942,12.1281,11.9942,12.0898,448500.0],["2024-04-24",12.0324,12.042,11.9176,11.9655,594100.0],["2024-04-25",11.6881,11.9176,11.6403,11.8794,527100.0],["2024-04-26",11.7455,11.9081,11.7455,11.8411,988700.0],["2024-04-29",11.8411,11.8603,11.8029,11.8507,863700.0],["2024-04-30",11.7837,11.8316,11.6498,11.6498,1086000.0],["2024-05-01",11.6403,11.669,11.5255,11.5446,596800.0],["2024-05-02",11.6211,11.7455,11.5638,11.7359,444200.0],["2024-05-03",11.8507,11.9081,11.8124,11.8698,362400.0],["2024-05-06",11.9559,11.9846,11.9177,11.9272,233300.0],["2024-05-07",12.042,12.0516,11.9368,11.9559,245100.0],["2024-05-08",12.0803,12.1568,12.0803,12.1185,341600.0],["2024-05-09",11.975,12.0229,11.9463,11.9846,242000.0],["2024-05-10",11.9368,11.975,11.8985,11.9272,228500.0],["2024-05-13",11.8316,11.8603,11.7646,11.7646,396000.0],["2024-05-14",11.8794,11.9176,11.8507,11.8985,324800.0],["2024-05-15",11.9559,11.9846,11.8985,11.9176,224100.0],["2024-05-16",11.6116,11.6881,11.6116,11.6785,774000.0],["2024-05-17",11.6211,11.6881,11.602,11.669,509400.0],["2024-05-20",11.6594,11.6977,11.6211,11.6307,205800.0],["2024-05-21",11.6307,11.669,11.5924,11.6211,290000.0],["2024-05-22",11.4012,11.4872,11.3725,11.4394,446100.0],["2024-05-23",11.5446,11.5446,11.4107,11.4298,244100.0],["2024-05-24",11.4585,11.5446,11.4394,11.5064,210800.0],["2024-05-28",11.4968,11.4968,11.4012,11.4298,222100.0],["2024-05-29",11.3916,11.4107,11.2672,11.2768,286500.0],["2024-05-30",11.4107,11.4203,11.3533,11.3916,280500.0],["2024-05-31",11.5542,11.5733,11.4777,11.5446,355300.0],["2024-06-03",11.5351,11.5446,11.3438,11.3916,811300.0],["2024-06-04",11.4968,11.5542,11.449,11.4681,575300.0],["2024-06-05",11.7455,11.7455,11.602,11.6594,452200.0],["2024-06-06",11.5733,11.602,11.4968,11.5351,284600.0],["2024-06-07",11.5924,11.6498,11.5542,11.602,560400.0],["2024-06-10",11.5351,11.602,11.5159,11.5924,266100.0],["2024-06-11",11.5064,11.5351,11.4585,11.5064,319100.0],["2024-06-12",11.6977,11.7646,11.669,11.6977,403000.0],["2024-06-13",11.5829,11.5829,11.5159,11.5733,183500.0],["2024-06-14",11.4777,11.5064,11.4107,11.4968,261700.0],["2024-06-17",11.4872,11.5638,11.4681,11.5542,236300.0],["2024-06-18",11.6498,11.6785,11.5829,11.6116,289600.0],["2024-06-20",11.7168,11.7455,11.6594,11.6785,270500.0],["2024-06-21",11.669,11.755,11.6307,11.7359,330700.0],["2024-06-24",11.7359,11.8411,11.7359,11.7742,263000.0],["2024-06-25",11.8124,11.8316,11.7646,11.8029,355400.0],["2024-06-26",11.7455,11.7646,11.7072,11.7264,263500.0],["2024-06-27",11.8794,11.9176,11.8507,11.8698,236500.0],["2024-06-28",11.9272,11.9559,11.889,11.9368,273200.0],["2024-07-01",11.9463,11.9846,11.8316,11.8507,232200.0],["2024-07-02",11.8124,11.8698,11.7933,11.8698,235500.0],["2024-07-03",11.9559,12.0229,11.9559,11.9846,122900.0],["2024-07-05",12.3385,12.3481,12.2429,12.3098,487600.0],["2024-07-08",12.3481,12.3576,12.2715,12.3098,329500.0],["2024-07-09",12.3098,12.3385,12.2715,12.3002,305400.0],["2024-07-10",12.3385,12.3576,12.3002,12.3481,165300.0],["2024-07-11",12.3959,12.4341,12.3385,12.3672,340100.0],["2024-07-12",12.482,12.5872,12.4628,12.4915,391100.0],["2024-07-15",12.4915,12.5489,12.4533,12.4628,324000.0],["2024-07-16",12.4533,12.482,12.4246,12.482,323900.0],["2024-07-17",12.482,12.5489,12.4628,12.4628,276400.0],["2024-07-18",12.5967,12.6159,12.5011,12.5298,424000.0],["2024-07-19",12.5202,12.5776,12.482,12.5107,264000.0],["2024-07-22",12.6924,12.7115,12.635,12.6733,277500.0],["2024-07-23",12.7211,12.7211,12.6159,12.6159,370000.0],["2024-07-24",12.6828,12.7307,12.5585,12.5681,373200.0],["2024-07-25",12.6733,12.8167,12.6446,12.7307,334000.0],["2024-07-26",12.8263,12.9124,12.7976,12.855,534400.0],["2024-07-29",12.8263,12.855,12.7689,12.7785,347500.0],["2024-07-30",12.8837,12.8837,12.7689,12.7976,314300.0],["2024-07-31",12.9889,13.008,12.9028,12.9219,447100.0],["2024-08-01",13.0176,13.0463,12.8359,12.9028,504600.0],["2024-08-02",12.7976,12.8741,12.7785,12.8646,410200.0],["2024-08-05",12.635,12.7689,12.6254,12.6828,455100.0],["2024-08-06",12.5776,12.7211,12.5394,12.6541,1300400.0],["2024-08-07",12.6254,12.6924,12.5298,12.5298,645300.0],["2024-08-08",12.6541,12.8263,12.6541,12.7976,552400.0],["2024-08-09",12.7639,12.8024,12.7446,12.7832,336800.0],["2024-08-12",12.6772,12.7254,12.6579,12.6772,227400.0],["2024-08-13",12.735,12.8217,12.7061,12.8121,197100.0],["2024-08-14",12.629,12.7735,12.629,12.7543,278000.0],["2024-08-15",12.8699,12.9566,12.8699,12.918,167100.0],["2024-08-16",12.9373,12.9855,12.9277,12.9662,145700.0],["2024-08-19",12.9758,13.0625,12.9758,13.0336,219100.0],["2024-08-20",12.9662,13.0047,12.918,12.9854,247800.0],["2024-08-21",12.9566,13.101,12.918,13.0818,231400.0],["2024-08-22",13.1203,13.1299,13.0625,13.0721,192000.0],["2024-08-23",13.1877,13.313,13.1588,13.2455,307300.0],["2024-08-26",13.2263,13.313,13.1877,13.1974,166300.0],["2024-08-27",13.1877,13.2552,13.1877,13.2263,192400.0],["2024-08-28",13.1974,13.2359,13.1781,13.207,224200.0],["2024-08-29",13.3033,13.3322,13.2552,13.2648,235900.0],["2024-08-30",13.2841,13.3708,13.2455,13.3708,259700.0],["2024-09-03",13.4478,13.4671,13.3997,13.4189,350900.0],["2024-09-04",13.3708,13.5153,13.3611,13.4575,269200.0],["2024-09-05",13.5634,13.5923,13.5249,13.5345,283300.0],["2024-09-06",13.6598,13.679,13.4864,13.496,344700.0],["2024-09-09",13.3708,13.3997,13.2841,13.2937,406200.0],["2024-09-10",13.1396,13.2359,13.1107,13.2263,341500.0],["2024-09-11",13.1877,13.1877,13.0529,13.1492,254700.0],["2024-09-12",13.1203,13.2841,13.1203,13.2744,337500.0],["2024-09-13",13.3708,13.4767,13.3515,13.39,332600.0],["2024-09-16",13.4286,13.4671,13.3804,13.4575,318600.0],["2024-09-17",13.2937,13.3033,13.101,13.101,449400.0],["2024-09-18",13.0432,13.1107,12.9084,12.9951,548200.0],["2024-09-19",13.101,13.1974,13.0625,13.1685,350000.0],["2024-09-20",13.0721,13.101,12.9662,13.101,626500.0],["2024-09-23",13.101,13.1685,13.0914,13.1492,205000.0],["2024-09-24",13.1685,13.2263,13.1299,13.1974,229400.0],["2024-09-25",13.207,13.2263,13.1396,13.1396,190500.0],["2024-09-26",13.1107,13.1781,13.0721,13.1396,267600.0],["2024-09-27",13.2455,13.2648,13.1396,13.1396,194600.0],["2024-09-30",13.101,13.1203,13.0047,13.0721,298100.0],["2024-10-01",13.0818,13.1299,12.9854,13.0818,380400.0],["2024-10-02",12.9951,13.0625,12.9758,13.0143,319200.0],["2024-10-03",12.918,13.0047,12.8795,12.9662,342200.0],["2024-10-04",12.8988,12.9469,12.8795,12.9084,463300.0],["2024-10-07",12.8795,12.9084,12.8217,12.8506,282600.0],["2024-10-08",12.841,12.8699,12.7928,12.8506,267600.0],["2024-10-09",12.8121,12.9373,12.8121,12.918,201300.0],["2024-10-10",12.918,12.918,12.8024,12.8121,189900.0],["2024-10-11",12.841,12.9758,12.841,12.8988,324600.0],["2024-10-14",12.8891,12.9662,12.8506,12.9373,221100.0],["2024-10-15",13.0336,13.0625,12.9084,12.918,337800.0],["2024-10-16",12.9373,13.0047,12.918,12.9373,215700.0],["2024-10-17",13.0432,13.1299,13.0432,13.0914,245600.0],["2024-10-18",13.0144,13.0432,12.9758,13.024,215300.0],["2024-10-21",12.9566,12.9662,12.8795,12.8795,157700.0],["2024-10-22",12.7928,12.8699,12.7832,12.8602,174900.0],["2024-10-23",12.9662,13.024,12.9566,13.024,239800.0],["2024-10-24",13.1107,13.1299,12.9662,13.024,373900.0],["2024-10-25",12.9855,13.101,12.9662,13.024,237600.0],["2024-10-28",13.2744,13.3997,13.2359,13.39,419100.0],["2024-10-29",13.7657,13.9873,13.7176,13.9777,513700.0],["2024-10-30",14.0644,14.2378,14.0644,14.1222,658200.0],["2024-10-31",14.1703,14.1896,14.0451,14.0644,655900.0],["2024-11-01",14.363,14.4208,14.257,14.3341,728800.0],["2024-11-04",14.3437,14.4304,14.3148,14.3534,570600.0],["2024-11-05",14.652,14.8543,14.652,14.835,443700.0],["2024-11-06",14.6616,14.7387,14.4786,14.7098,459100.0],["2024-11-07",14.8157,14.8832,14.7194,14.7868,426100.0],["2024-11-08",14.8157,14.9699,14.8061,14.9506,331500.0],["2024-11-11",15.0277,15.0758,14.9795,15.0277,271800.0],["2024-11-12",14.9313,14.9602,14.7868,14.8735,288000.0],["2024-11-13",14.652,14.6616,14.4786,14.5364,302600.0],["2024-11-14",14.5556,14.6231,14.5268,14.546,483700.0],["2024-11-15",14.5171,14.5267,14.4015,14.469,266900.0],["2024-11-18",14.469,14.7001,14.469,14.6809,497600.0],["2024-11-19",14.4304,14.6616,14.4208,14.6423,824600.0],["2024-11-20",14.5075,14.5942,14.4497,14.4882,531400.0],["2024-11-21",14.546,14.6134,14.5171,14.5556,340900.0],["2024-11-22",14.729,14.8157,14.7098,14.7965,850400.0],["2024-11-25",14.941,15.0373,14.8735,14.9024,399800.0],["2024-11-26",14.9795,14.9891,14.8832,14.9217,249000.0],["2024-11-27",15.0662,15.0855,14.9795,15.0373,270300.0],["2024-11-29",15.018,15.0758,15.018,15.0566,191100.0],["2024-12-02",15.0469,15.124,14.9217,15.1047,357500.0],["2024-12-03",15.1336,15.1625,15.0566,15.0951,224400.0],["2024-12-04",15.0758,15.2203,15.0662,15.1625,172500.0],["2024-12-05",15.2974,15.3359,15.2396,15.3263,295900.0],["2024-12-06",15.3263,15.3359,15.2781,15.3167,172600.0],["2024-12-09",15.3552,15.4226,15.2492,15.2492,221100.0],["2024-12-10",15.1433,15.1722,15.018,15.1433,468800.0],["2024-12-11",15.6249,15.702,15.5575,15.6827,366800.0],["2024-12-12",15.6249,15.6924,15.4515,15.4515,351100.0],["2024-12-13",15.6057,15.6346,15.4997,15.4997,258400.0],["2024-12-16",15.5286,15.5864,15.4419,15.519,385100.0],["2024-12-17",15.5286,15.5864,15.4708,15.5575,387700.0],["2024-12-18",15.5671,15.6057,15.2107,15.23,506200.0],["2024-12-19",15.2974,15.3167,15.2011,15.2396,461800.0],["2024-12-20",15.1818,15.3937,15.1818,15.3456,773700.0],["2024-12-23",15.2878,15.3937,15.2107,15.3552,348500.0],["2024-12-24",15.413,15.5768,15.413,15.5671,122900.0],["2024-12-26",15.5093,15.5768,15.5093,15.5671,158700.0],["2024-12-27",15.5671,15.6346,15.519,15.6153,254500.0],["2024-12-30",15.5093,15.519,15.3937,15.4708,197200.0],["2024-12-31",15.4708,15.6057,15.4708,15.5286,215600.0],["2025-01-02",15.5093,15.5382,15.3745,15.4034,247900.0],["2025-01-03",15.3648,15.4226,15.3263,15.3841,150300.0],["2025-01-06",15.3937,15.5479,15.3745,15.4323,471700.0],["2025-01-07",15.6731,15.8272,15.519,15.7405,985900.0],["2025-01-08",15.4612,15.5382,15.4226,15.5093,485000.0],["2025-01-10",15.307,15.3263,15.1625,15.1625,395100.0],["2025-01-13",14.6809,14.9121,14.6616,14.8832,651000.0],["2025-01-14",15.0566,15.3552,14.9988,15.1818,1342000.0],["2025-01-15",15.3263,15.3456,15.23,15.3263,423700.0],["2025-01-16",14.941,15.1433,14.941,15.1144,591900.0],["2025-01-17",15.23,15.3167,15.1336,15.1722,577400.0],["2025-01-21",14.9988,15.23,14.9891,15.2107,433500.0],["2025-01-22",15.3359,15.3745,15.2492,15.2685,293300.0],["2025-01-23",15.2685,15.3745,15.2589,15.3648,324300.0],["2025-01-24",15.2492,15.3841,15.23,15.3745,309000.0],["2025-01-27",15.3937,15.5671,15.3937,15.5479,355600.0],["2025-01-28",15.5479,15.6635,15.5479,15.6249,408200.0],["2025-01-29",15.7116,15.7983,15.6538,15.6924,407400.0],["2025-01-30",16.0392,16.2896,16.0103,16.2511,491800.0],["2025-01-31",16.0873,16.1644,16.0295,16.0584,350400.0],["2025-02-03",15.9525,16.1066,15.8947,16.0584,347300.0],["2025-02-04",16.1451,16.2222,16.1162,16.174,280300.0],["2025-02-05",16.3474,16.4534,16.2992,16.4148,385200.0],["2025-02-06",15.9525,16.0392,15.8176,15.8658,349600.0],["2025-02-07",15.7887,15.8465,15.702,15.7502,341800.0],["2025-02-10",15.8947,15.9621,15.8561,15.8658,188100.0],["2025-02-11",15.9525,16.0873,15.9332,16.0681,319600.0],["2025-02-12",16.0584,16.1933,15.9717,16.1547,201500.0],["2025-02-13",16.0392,16.28,16.0295,16.2318,306500.0],["2025-02-14",16.3089,16.3956,16.2896,16.3185,214400.0],["2025-02-18",16.357,16.4341,16.3089,16.4148,246700.0],["2025-02-19",16.4052,16.5304,16.3859,16.5208,374700.0],["2025-02-20",16.5593,16.6171,16.5015,16.5882,319400.0],["2025-02-21",16.5497,16.5497,16.3763,16.4052,328300.0],["2025-02-24",16.4437,16.463,16.2896,16.4052,261800.0],["2025-02-25",16.3185,16.357,16.2029,16.3089,437500.0],["2025-02-26",16.1162,16.2029,16.0584,16.1066,694400.0],["2025-02-27",16.1933,16.3474,16.1258,16.2414,557300.0],["2025-02-28",16.4919,16.6364,16.3859,16.6268,548500.0],["2025-03-03",16.569,16.7905,16.5401,16.5786,796600.0],["2025-03-04",16.858,17.2433,16.8194,17.0988,772800.0],["2025-03-05",16.8965,17.0025,16.6364,16.752,917800.0],["2025-03-06",16.0103,16.174,15.9525,16.0006,675400.0],["2025-03-07",16.1547,16.2511,16.0392,16.2029,505600.0],["2025-03-10",16.2029,16.3089,15.885,15.9814,963800.0],["2025-03-11",15.8465,15.9428,15.6924,15.8465,601900.0],["2025-03-12",15.8947,16.0488,15.8272,15.9814,325900.0],["2025-03-13",15.8658,15.8947,15.7791,15.8561,413900.0],["2025-03-14",15.7694,15.8754,15.7502,15.8561,501600.0],["2025-03-17",15.8947,16.0295,15.8947,15.9814,423700.0],["2025-03-18",16.0199,16.0199,15.7983,15.8176,413200.0],["2025-03-19",16.0006,16.0873,15.9525,16.0681,393400.0],["2025-03-20",15.3263,15.413,15.2396,15.3263,656600.0],["2025-03-21",15.0618,15.1203,14.9446,15.1203,1056600.0],["2025-03-24",15.3741,15.3839,15.2277,15.3058,574000.0],["2025-03-25",15.5108,15.6279,15.4425,15.5108,856800.0],["2025-03-26",15.4327,15.5596,15.4327,15.5401,785800.0],["2025-03-27",15.462,15.6865,15.4522,15.5694,611000.0],["2025-03-28",15.6377,15.706,15.5498,15.5889,635400.0],["2025-03-31",15.4717,15.667,15.4522,15.6279,973700.0],["2025-04-01",15.6279,15.7548,15.5889,15.7158,588400.0],["2025-04-02",15.501,15.7158,15.4913,15.6865,752500.0],["2025-04-03",15.5986,15.7841,15.5889,15.6377,1267400.0],["2025-04-04",15.2082,15.296,14.9056,14.9934,2270800.0],["2025-04-07",14.3687,15.013,14.3394,14.5542,3323200.0],["2025-04-08",14.7006,14.8373,14.3687,14.4566,1651000.0],["2025-04-09",14.603,15.4229,14.4175,15.3448,1798700.0],["2025-04-10",14.9446,15.2277,14.847,15.1301,1346600.0],["2025-04-11",15.1691,15.296,14.9837,15.257,1370200.0],["2025-04-14",15.2863,15.4815,15.2472,15.3937,774500.0],["2025-04-15",15.462,15.501,15.3937,15.4913,666600.0],["2025-04-16",15.4132,15.4717,15.1691,15.2375,967900.0],["2025-04-17",15.3741,15.4913,15.3448,15.3839,605000.0],["2025-04-21",15.3546,15.4132,15.1984,15.257,444400.0],["2025-04-22",15.3448,15.462,15.3156,15.4522,661700.0],["2025-04-23",15.4229,15.5401,15.2765,15.3644,1060200.0],["2025-04-24",15.3839,15.5401,15.3741,15.501,588300.0],["2025-04-25",15.4522,15.4522,15.1594,15.3156,676800.0],["2025-04-28",15.2765,15.4229,15.2765,15.4034,637100.0],["2025-04-29",15.3839,15.4913,15.3448,15.4327,503000.0],["2025-04-30",15.6767,15.8817,15.5889,15.8622,894300.0],["2025-05-01",15.5986,15.6084,15.3644,15.5303,973800.0],["2025-05-02",15.462,15.6572,15.4132,15.6377,811700.0],["2025-05-05",15.6377,15.8134,15.5108,15.7158,749900.0],["2025-05-06",15.3937,15.5108,15.3546,15.4522,803400.0],["2025-05-07",15.4522,15.5303,15.4327,15.4425,704700.0],["2025-05-08",15.4327,15.462,15.2765,15.2765,546200.0],["2025-05-09",15.4229,15.4327,15.3351,15.3937,438700.0],["2025-05-12",15.2765,15.3253,15.1789,15.257,500700.0],["2025-05-13",15.4522,15.5498,15.4132,15.4913,907500.0],["2025-05-14",15.5205,15.6767,15.4717,15.5401,667400.0],["2025-05-15",15.6474,15.8134,15.6474,15.7646,606200.0],["2025-05-16",15.7353,15.8427,15.7158,15.8232,764800.0],["2025-05-19",15.8329,15.9696,15.8329,15.9598,366300.0],["2025-05-20",16.0477,16.155,16.0281,16.116,631400.0],["2025-05-21",16.1355,16.2331,16.116,16.1355,469500.0],["2025-05-22",16.1843,16.2527,16.0379,16.1648,528100.0],["2025-05-23",16.155,16.2722,16.1355,16.2429,346800.0],["2025-05-27",16.1843,16.2234,16.0672,16.0769,509500.0],["2025-05-28",15.9598,15.9989,15.8427,15.8915,438700.0],["2025-05-29",15.7841,15.7939,15.706,15.7451,430700.0],["2025-05-30",15.6377,15.6963,15.4815,15.5694,664900.0],["2025-06-02",15.5791,15.667,15.4913,15.6572,553400.0],["2025-06-03",14.7884,14.847,14.4663,14.5054,1752300.0],["2025-06-04",14.6518,14.7787,14.6127,14.642,684300.0],["2025-06-05",14.7689,14.8958,14.7396,14.8275,905500.0],["2025-06-06",14.6323,14.6616,14.5737,14.6225,481700.0],["2025-06-09",14.5639,14.642,14.5054,14.5835,551100.0],["2025-06-10",14.6225,14.6225,14.437,14.4566,688700.0],["2025-06-11",14.4761,14.603,14.4468,14.4663,647300.0],["2025-06-12",14.5542,14.5542,14.4078,14.4858,437500.0],["2025-06-13",14.1149,14.3492,14.0954,14.2418,654600.0],["2025-06-16",14.3101,14.437,14.2809,14.3004,726700.0],["2025-06-17",14.2711,14.2809,14.0466,14.0661,798900.0],["2025-06-18",14.2321,14.3101,14.2125,14.2321,641100.0],["2025-06-20",14.398,14.4078,14.2516,14.2613,937700.0],["2025-06-23",13.8318,14.2125,13.8026,14.2028,851700.0],["2025-06-24",14.3589,14.398,14.2125,14.2223,634500.0],["2025-06-25",14.0271,14.1442,13.9587,14.1247,1021700.0],["2025-06-26",14.2906,14.3687,14.2613,14.2906,773700.0],["2025-06-27",14.5151,14.5737,14.437,14.5054,641300.0],["2025-06-30",14.4761,14.5932,14.4663,14.5737,779800.0],["2025-07-01",14.6518,14.7689,14.642,14.7396,563800.0],["2025-07-02",14.4663,14.4663,14.2906,14.3882,628500.0],["2025-07-03",14.4761,14.5542,14.4663,14.5347,285000.0],["2025-07-07",14.3687,14.4468,14.2613,14.2906,626000.0],["2025-07-08",14.0954,14.2809,14.0954,14.2418,542300.0],["2025-07-09",14.2321,14.2321,14.0173,14.0759,1627200.0],["2025-07-10",14.0563,14.1344,14.0466,14.0954,624500.0],["2025-07-11",14.1247,14.1344,13.9783,13.9978,475800.0],["2025-07-14",13.9392,14.0075,13.9197,13.9783,747900.0],["2025-07-15",13.9783,13.988,13.8123,13.8416,788300.0],["2025-07-16",13.8611,13.9294,13.8514,13.9099,670000.0],["2025-07-17",13.8806,13.9685,13.8709,13.9002,527200.0],["2025-07-18",13.9685,13.9685,13.8221,13.8514,471900.0],["2025-07-21",13.9197,13.9197,13.8221,13.8318,509100.0],["2025-07-22",13.8611,14.0563,13.8611,14.0173,539000.0],["2025-07-23",13.9685,14.0954,13.9685,14.0856,546200.0],["2025-07-24",14.0173,14.0563,13.9099,13.9197,576100.0],["2025-07-25",13.8904,13.9783,13.8611,13.9685,612100.0],["2025-07-28",13.8904,13.9099,13.7928,13.8123,526700.0],["2025-07-29",13.8904,13.9099,13.8318,13.8416,489200.0],["2025-07-30",13.8709,13.9197,13.8221,13.8416,869700.0],["2025-07-31",13.9392,13.9783,13.8611,13.8904,747500.0],["2025-08-01",14.8763,14.8861,14.5932,14.6127,2051600.0],["2025-08-04",14.6713,14.7396,14.5737,14.6127,1391200.0],["2025-08-05",14.7006,14.7201,14.5444,14.603,993700.0],["2025-08-06",14.2321,14.2321,14.0661,14.1149,1036200.0],["2025-08-07",14.2613,14.3101,14.1735,14.2418,673700.0],["2025-08-08",13.9783,14.1637,13.9685,14.1149,512400.0],["2025-08-11",14.1735,14.193,14.1442,14.154,372200.0],["2025-08-12",14.0563,14.1149,13.8806,14.1052,689000.0],["2025-08-13",14.0954,14.193,14.0466,14.1637,540000.0],["2025-08-14",14.154,14.2125,14.154,14.2028,620200.0],["2025-08-15",14.1527,14.2116,14.1232,14.192,450600.0],["2025-08-18",14.1821,14.2902,14.1723,14.2705,534400.0],["2025-08-19",14.2705,14.4375,14.2705,14.408,415700.0],["2025-08-20",14.5063,14.5554,14.467,14.4866,513700.0],["2025-08-21",14.5554,14.5652,14.4866,14.5063,448700.0],["2025-08-22",14.5259,14.6634,14.5259,14.6045,475900.0],["2025-08-25",14.5455,14.575,14.4866,14.5063,365500.0],["2025-08-26",14.5455,14.5554,14.3589,14.4179,608400.0],["2025-08-27",14.3884,14.5161,14.3786,14.5063,353500.0],["2025-08-28",14.3982,14.4473,14.3589,14.3982,357900.0],["2025-08-29",14.3196,14.4179,14.3,14.3098,248500.0],["2025-09-02",14.3098,14.3884,14.2509,14.3098,559400.0],["2025-09-03",13.8679,13.9071,13.7893,13.8286,815200.0],["2025-09-04",13.9759,14.0446,13.9268,14.025,715800.0],["2025-09-05",13.9071,13.9759,13.858,13.9366,736300.0],["2025-09-08",13.9563,14.0054,13.8973,13.9661,445200.0],["2025-09-09",14.0054,14.0643,13.9759,13.9857,431700.0],["2025-09-10",13.8973,13.8973,13.7402,13.7893,577500.0],["2025-09-11",13.917,14.1036,13.8973,14.1036,436400.0],["2025-09-12",14.0839,14.1036,13.9464,13.9563,490400.0],["2025-09-15",13.9268,13.9563,13.8089,13.8286,610100.0],["2025-09-16",13.7795,13.8482,13.7598,13.7991,383900.0],["2025-09-17",13.9563,13.9955,13.8187,13.8286,471200.0],["2025-09-18",13.9268,13.9661,13.8679,13.8875,630200.0],["2025-09-19",13.7304,13.7696,13.7009,13.7304,612300.0],["2025-09-22",13.7991,13.858,13.7795,13.8384,477300.0],["2025-09-23",13.7991,13.8188,13.583,13.6125,526100.0],["2025-09-24",13.6027,13.6813,13.5929,13.6321,465300.0],["2025-09-25",13.6813,13.7205,13.6125,13.6714,424100.0],["2025-09-26",13.6714,13.75,13.6714,13.7402,283000.0],["2025-09-29",13.8482,13.8973,13.8187,13.8384,429100.0],["2025-09-30",13.8875,13.9464,13.858,13.9071,502500.0],["2025-10-01",14.1429,14.2018,13.8973,13.9464,2109800.0],["2025-10-02",13.917,13.9955,13.8973,13.9661,437600.0],["2025-10-03",13.9366,14.0545,13.9268,13.9955,393200.0],["2025-10-06",14.025,14.025,13.9071,13.9464,552900.0],["2025-10-07",13.7991,13.858,13.7304,13.7991,684300.0],["2025-10-08",14.0545,14.0643,13.8777,13.9563,580600.0],["2025-10-09",13.8482,13.8482,13.6321,13.642,598000.0],["2025-10-10",13.7991,13.8384,13.6616,13.6911,974200.0],["2025-10-13",13.6714,13.8286,13.642,13.7893,813100.0],["2025-10-14",13.8187,13.9759,13.8187,13.9759,605500.0],["2025-10-15",14.0741,14.3295,14.0741,14.3196,819100.0],["2025-10-16",14.2411,14.4473,14.1723,14.408,1168000.0],["2025-10-17",14.9482,14.9875,14.683,14.7125,1095700.0],["2025-10-20",14.4375,14.4964,14.3196,14.3491,656100.0],["2025-10-21",14.4964,14.6339,14.4964,14.5848,910100.0],["2025-10-22",14.5455,14.6732,14.5357,14.6438,667500.0],["2025-10-23",14.5848,14.6339,14.5161,14.5848,380000.0],["2025-10-24",14.7813,14.7911,14.6732,14.6732,528000.0],["2025-10-27",14.6634,14.683,14.467,14.5063,804600.0],["2025-10-28",14.3884,14.4866,14.3491,14.3589,489300.0],["2025-10-29",14.2214,14.2313,13.9661,13.9661,823700.0],["2025-10-30",13.7598,13.917,13.7402,13.7991,956900.0],["2025-10-31",13.6714,13.7107,13.5929,13.6616,603100.0],["2025-11-03",13.642,13.642,13.475,13.4848,703700.0],["2025-11-04",13.4455,13.4848,13.3866,13.4357,647700.0],["2025-11-05",13.4455,13.5732,13.4357,13.4455,753900.0],["2025-11-06",12.9348,13.0232,12.8366,12.8661,997900.0],["2025-11-07",12.6795,12.8366,12.65,12.8268,920400.0],["2025-11-10",12.7777,12.8661,12.6991,12.8562,720400.0],["2025-11-11",13.0429,13.1214,13.033,13.0625,625800.0],["2025-11-12",12.8759,13.0625,12.8759,12.9937,515200.0],["2025-11-13",13.0527,13.1509,13.0527,13.0625,588100.0],["2025-11-14",12.9643,13.033,12.9054,12.9643,620100.0],["2025-11-17",13.1018,13.1312,12.925,12.9545,1019200.0],["2025-11-18",12.8857,12.9545,12.8464,12.9446,839500.0],["2025-11-19",12.8759,12.9348,12.7482,12.7875,506600.0],["2025-11-20",12.7973,12.817,12.6205,12.6304,685300.0],["2025-11-21",12.8661,12.925,12.7777,12.8464,756500.0],["2025-11-24",12.8759,12.9348,12.7973,12.8955,1744700.0],["2025-11-25",12.7679,12.8464,12.7187,12.7777,1003200.0],["2025-11-26",12.7482,12.8366,12.7286,12.8071,517800.0],["2025-11-28",12.8563,12.9643,12.8366,12.9348,373000.0],["2025-12-01",12.8661,12.9545,12.8366,12.8661,802000.0],["2025-12-02",12.8366,12.925,12.817,12.8464,758100.0],["2025-12-03",12.9741,13.0232,12.8955,12.9152,822000.0],["2025-12-04",13.033,13.1214,13.0134,13.033,873500.0],["2025-12-05",13.0232,13.1214,12.9446,12.9545,580900.0],["2025-12-08",12.9348,12.9545,12.7973,12.8268,684100.0],["2025-12-09",13.033,13.1214,13.0134,13.0625,717000.0],["2025-12-10",13.3866,13.4848,13.3277,13.4554,1005700.0],["2025-12-11",13.7009,13.8089,13.6616,13.6911,1200100.0],["2025-12-12",13.6518,13.7402,13.6125,13.7009,631100.0],["2025-12-15",13.8482,13.8875,13.6518,13.7402,870400.0],["2025-12-16",13.6616,13.7304,13.6223,13.6911,681600.0],["2025-12-17",13.6911,13.8482,13.6911,13.7991,694700.0],["2025-12-18",13.7893,13.917,13.7795,13.8482,722300.0],["2025-12-19",13.8286,13.8973,13.7893,13.8187,957800.0],["2025-12-22",13.7795,13.9071,13.75,13.8482,494700.0],["2025-12-23",13.8875,13.9071,13.8482,13.8679,421000.0],["2025-12-24",13.917,13.9464,13.9071,13.917,143900.0],["2025-12-26",13.9366,13.9759,13.8973,13.9464,289200.0],["2025-12-29",13.9268,13.9563,13.7991,13.8384,545800.0],["2025-12-30",13.8482,13.9071,13.8384,13.8679,446200.0],["2025-12-31",13.8187,13.8286,13.7696,13.7893,289300.0],["2026-01-02",13.5241,13.5241,13.308,13.4554,809200.0],["2026-01-05",13.6223,13.8973,13.5634,13.8286,1050000.0],["2026-01-06",13.7696,13.9366,13.7696,13.9071,605100.0],["2026-01-07",14.0054,14.0643,13.8777,13.8777,685400.0],["2026-01-08",13.7795,13.9857,13.7795,13.9661,550800.0],["2026-01-09",13.9366,13.9955,13.8875,13.9857,578000.0],["2026-01-12",14.1723,14.192,14.0938,14.1134,529300.0],["2026-01-13",14.4964,14.575,14.0839,14.133,841900.0],["2026-01-14",13.1607,13.2196,12.7089,12.758,2815100.0],["2026-01-15",13.0134,13.0625,12.6696,12.6795,961500.0],["2026-01-16",12.4045,12.4143,12.2375,12.2375,1259300.0],["2026-01-20",12.3357,12.4241,12.1982,12.208,1021000.0],["2026-01-21",12.542,12.5813,12.4143,12.5027,1092800.0],["2026-01-22",12.5616,12.7679,12.5616,12.6991,974500.0],["2026-01-23",12.8268,12.9446,12.7384,12.925,934400.0],["2026-01-26",12.9741,13.033,12.8857,12.9152,1028700.0],["2026-01-27",12.8366,12.8661,12.6304,12.7384,1067900.0],["2026-01-28",12.8955,13.0625,12.7679,12.7777,1388700.0],["2026-01-29",12.8366,12.8955,12.7089,12.8759,1274400.0],["2026-01-30",12.9446,12.9741,12.7679,12.925,1257400.0],["2026-02-02",12.8759,13.0134,12.8071,12.9937,1175900.0],["2026-02-03",12.2473,12.3063,11.9036,12.0116,2598600.0],["2026-02-04",11.9036,12.1295,11.8054,12.0607,2311200.0],["2026-02-05",11.9625,12.0313,11.8152,11.8446,1631500.0],["2026-02-06",11.9036,12.0607,11.8545,12.0411,1204700.0],["2026-02-09",12.0902,12.1295,11.9134,12.0214,1137300.0],["2026-02-10",12.0804,12.2571,12.0804,12.1098,1275400.0],["2026-02-11",11.9036,12.0018,11.8152,11.933,1227800.0],["2026-02-12",12.3062,12.375,12.0116,12.1393,1471100.0],["2026-02-13",12.2277,12.3357,12.1393,12.3357,1307700.0],["2026-02-17",12.3259,12.4045,12.1982,12.3946,946600.0],["2026-02-18",12.3455,12.4634,12.3161,12.3652,947200.0],["2026-02-19",12.2375,12.2964,12.1884,12.2473,1161500.0],["2026-02-20",12.3062,12.4045,12.267,12.3848,729100.0],["2026-02-23",12.3259,12.3848,12.2277,12.2473,1071100.0],["2026-02-24",12.3652,12.542,12.3455,12.4241,1027600.0],["2026-02-25",12.5027,12.6304,12.4438,12.6009,672500.0],["2026-02-26",12.6598,12.7973,12.6205,12.7875,1310000.0],["2026-02-27",12.5518,12.8661,12.5223,12.6696,1811300.0],["2026-03-02",12.4732,12.6402,12.4339,12.5911,1155400.0],["2026-03-03",12.3848,12.7286,12.3259,12.65,1021400.0],["2026-03-04",12.65,12.8759,12.6402,12.8661,1014000.0],["2026-03-05",12.7875,12.9152,12.7089,12.817,1001900.0],["2026-03-06",12.6598,12.8857,12.6304,12.8857,975100.0],["2026-03-09",12.9348,12.9643,12.817,12.9446,1340600.0],["2026-03-10",13.1804,13.2,12.7973,12.8562,1544600.0],["2026-03-11",12.9937,13.0527,12.817,12.9054,1290100.0],["2026-03-12",12.9446,13.0625,12.7875,12.8268,1244000.0],["2026-03-13",12.8071,12.925,12.7875,12.8366,1004700.0],["2026-03-16",12.8562,13.0232,12.817,12.9839,1091900.0],["2026-03-17",13.0134,13.1411,13.0134,13.033,937700.0],["2026-03-18",13.1607,13.2491,12.8857,12.8857,992500.0],["2026-03-19",12.8366,13.0036,12.8268,12.925,1020300.0],["2026-03-20",12.86,12.86,12.69,12.74,1706300.0],["2026-03-23",12.9,12.99,12.67,12.82,1810400.0],["2026-03-24",12.75,12.81,12.67,12.74,1467800.0],["2026-03-25",12.69,12.85,12.62,12.81,1411100.0],["2026-03-26",12.8,12.94,12.76,12.76,955400.0],["2026-03-27",12.76,12.76,12.58,12.59,1377000.0],["2026-03-30",12.72,12.91,12.65,12.83,1251300.0],["2026-03-31",13.11,13.26,12.98,13.13,1162600.0],["2026-04-01",13.15,13.19,12.94,13.14,917200.0],["2026-04-02",13.17,13.37,13.12,13.31,1000100.0],["2026-04-06",13.3,13.35,13.22,13.33,490500.0],["2026-04-07",13.59,13.61,13.36,13.39,1397900.0],["2026-04-08",13.79,13.81,13.42,13.45,1310400.0],["2026-04-09",13.62,13.62,13.41,13.57,1318300.0],["2026-04-10",13.6,13.61,13.36,13.38,811400.0],["2026-04-13",13.43,13.77,13.4,13.75,992100.0],["2026-04-14",13.78,13.98,13.76,13.95,1433100.0],["2026-04-15",14.02,14.25,14.02,14.2,1039400.0],["2026-04-16",14.54,14.63,14.49,14.6,1570500.0],["2026-04-17",14.7,14.75,14.58,14.66,1294000.0],["2026-04-20",14.55,14.68,14.51,14.66,1375800.0],["2026-04-21",14.72,14.86,14.65,14.65,1357500.0],["2026-04-22",14.74,14.87,14.71,14.75,901100.0],["2026-04-23",14.65,14.67,14.34,14.44,940500.0],["2026-04-24",14.56,14.57,14.39,14.47,1193100.0],["2026-04-27",14.52,14.61,14.49,14.56,717200.0],["2026-04-28",14.45,14.53,14.41,14.44,477700.0],["2026-04-29",14.49,14.58,14.42,14.45,1062000.0],["2026-04-30",14.63,14.73,14.51,14.68,1018400.0],["2026-05-01",14.97,15.24,14.9,15.08,1512500.0],["2026-05-04",15.03,15.05,14.82,14.89,673500.0],["2026-05-05",15.1,15.25,15.01,15.15,1544600.0],["2026-05-06",15.47,15.48,15.16,15.22,1651700.0],["2026-05-07",14.99,15.22,14.97,15.07,1631100.0],["2026-05-08",14.95,14.95,14.77,14.86,932400.0],["2026-05-11",14.81,14.83,14.67,14.7,663000.0],["2026-05-12",14.64,14.78,14.53,14.73,785000.0],["2026-05-13",14.63,14.7,14.47,14.67,685400.0],["2026-05-14",14.8,14.89,14.69,14.7,891000.0],["2026-05-15",14.57,14.64,14.51,14.57,588600.0],["2026-05-18",14.87,15.31,14.87,15.29,972800.0],["2026-05-19",15.32,15.36,15.13,15.13,676000.0],["2026-05-20",14.99,15.2,14.93,15.16,686000.0],["2026-05-21",15.06,15.17,14.99,15.13,540300.0],["2026-05-22",15.04,15.24,15.04,15.19,990200.0],["2026-05-26",15.2,15.27,15.05,15.2,992600.0],["2026-05-27",14.97,15.12,14.92,15.11,1001000.0],["2026-05-28",15.02,15.13,14.95,15.01,1031500.0],["2026-05-29",14.72,15.06,14.69,14.82,1210400.0],["2026-06-01",15.01,15.32,14.96,15.27,961400.0],["2026-06-02",15.19,15.3,15.13,15.19,1021300.0],["2026-06-03",15.15,15.16,14.8,15.0,886400.0],["2026-06-04",15.33,15.48,15.29,15.3,639200.0],["2026-06-05",15.61,15.64,15.47,15.56,856900.0],["2026-06-08",15.38,15.53,15.33,15.45,692000.0],["2026-06-09",15.49,15.54,15.39,15.48,825500.0],["2026-06-10",15.17,15.45,15.09,15.34,1007100.0],["2026-06-11",15.34,15.48,15.15,15.33,1150200.0],["2026-06-12",15.31,15.42,15.16,15.41,777700.0],["2026-06-15",15.46,15.51,15.2,15.25,604600.0],["2026-06-16",15.2,15.31,15.05,15.29,777800.0],["2026-06-17",15.28,15.38,15.15,15.18,826800.0],["2026-06-18",14.88,14.95,14.79,14.88,1017800.0],["2026-06-22",14.97,15.05,14.92,14.92,704500.0],["2026-06-23",14.99,15.07,14.93,14.99,753600.0],["2026-06-24",14.96,15.14,14.96,15.06,486600.0],["2026-06-25",15.16,15.29,15.13,15.13,626300.0],["2026-06-26",15.2,15.55,15.19,15.54,616100.0],["2026-06-29",15.76,15.78,15.57,15.59,596000.0],["2026-06-30",15.72,15.91,15.72,15.89,777400.0],["2026-07-01",16.15,16.51,16.13,16.39,1074100.0],["2026-07-02",16.51,16.74,16.47,16.71,836800.0],["2026-07-06",16.47,16.64,16.375,16.54,832545.035065],["2026-07-07",16.88,17.005,16.82,16.86,585345.986584],["2026-07-08",16.95,16.99,16.77,16.88,572205.330833],["2026-07-09",16.67,16.975,16.64,16.88,639250.360532],["2026-07-10",17.06,17.12,16.9,16.91,485355.377866],["2026-07-13",17.35,17.66,17.32,17.61,900133.446288],["2026-07-14",17.02,17.285,16.34,16.57,3037390.368144],["2026-07-15",16.64,16.725,16.5,16.52,1093106.069919],["2026-07-16",16.76,16.93,16.73,16.89,648771.45248],["2026-07-17",16.84,16.93,16.75,16.92,658455.49506],["2026-07-20",16.79,16.815,16.61,16.61,485408.126632],["2026-07-21",16.53,16.57,16.365,16.44,578191.930262],["2026-07-22",16.49,16.49,16.09,16.09,716470.989081],["2026-07-23",16.11,16.275,15.99,16.04,727689.560912],["2026-07-24",16.22,16.385,16.2,16.29,707897.51869],["2026-07-27",16.57,16.79,16.535,16.74,554307.758073],["2026-07-28",16.88,17.47,16.88,17.44,646978.584209],["2026-07-29",17.53,17.745,17.49,17.64,824575.345203],["2026-07-30",17.45,17.48,17.295,17.41,852699.390901],["2026-07-31",16.81,17.19,16.59,16.94,1292737.571475],["2026-08-03",16.94,17.07,16.6911,16.76,872744.14047],["2026-08-04",16.41,16.62,16.325,16.55,934728.377728],["2026-08-05",17,17.02,16.6,16.68,849508.550261],["2026-08-06",16.59,16.68,16.38,16.57,409120.339206],["2026-08-07",16.31,16.615,16.24,16.46,609761.62566],["2026-08-10",16.35,16.4,16.325,16.36,188662.448026],["2026-08-11",16.36,16.36,16.16,16.16,624938.006347],["2026-08-12",16.12,16.19,15.89,16.12,785045.625092],["2026-08-13",16.21,16.27,16.07,16.25,1010124.684695],["2026-08-14",16.48,16.49,16.14,16.15,688736.158062],["2026-08-17",16.12,16.21,16.07,16.15,542689.332931],["2026-08-18",16.04,16.125,15.97,15.97,689689.900715],["2026-08-19",15.97,16.22,15.97,16.06,423642.450323],["2026-08-20",16.03,16.125,15.98,16.07,407774.434622],["2026-08-21",16.11,16.29,16.11,16.28,527529.209091],["2026-08-24",16.4,16.705,16.4,16.64,403310.680985],["2026-08-25",16.54,16.62,16.43,16.59,431483.58197],["2026-08-26",16.57,16.65,16.43,16.43,424335.816496],["2026-08-27",16.48,16.675,16.47,16.66,422926.954868],["2026-08-28",16.74,16.8,16.63,16.73,366520.072849],["2026-08-31",16.64,16.69,16.35,16.57,229055.842423],["2026-09-01",16.56,16.695,16.45,16.5,425993.157559],["2026-09-02",16.13,16.24,15.96,16.12,627671.787822],["2026-09-03",16.25,16.325,15.96,16.13,1118147.341408],["2026-09-04",15.97,16,15.8,15.98,1028813.974443],["2026-09-08",15.73,15.735,15.595,15.67,996020.5584],["2026-09-09",15.7,15.8,15.61,15.73,826675.064334],["2026-09-10",15.53,15.665,15.515,15.6,492007.052238],["2026-09-11",15.69,15.8,15.6,15.69,625276.112835],["2026-09-14",16.04,16.1599,15.915,16.11,743580.988394],["2026-09-15",15.92,16.02,15.835,16,531684.492527]]}