{"t":"RWT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-08-04",1.0828,1.1674,1.0828,1.1589,939900.0],["1995-08-07",1.1336,1.2351,1.1336,1.1505,176300.0],["1995-08-08",1.1843,1.2012,1.1505,1.1759,75600.0],["1995-08-09",1.1843,1.2182,1.1843,1.2182,88900.0],["1995-08-10",1.1843,1.1928,1.1843,1.1843,34500.0],["1995-08-11",1.1843,1.2182,1.1843,1.1928,14600.0],["1995-08-14",1.2182,1.2182,1.142,1.142,30000.0],["1995-08-15",1.142,1.1843,1.142,1.142,24100.0],["1995-08-16",1.1589,1.1843,1.1505,1.1843,7100.0],["1995-08-17",1.1843,1.1843,1.1589,1.1843,28300.0],["1995-08-18",1.1843,1.1843,1.1505,1.1674,5600.0],["1995-08-21",1.1505,1.1843,1.1505,1.1759,11900.0],["1995-08-22",1.1505,1.2351,1.1505,1.2182,125400.0],["1995-08-23",1.2182,1.2351,1.1843,1.2351,99000.0],["1995-08-24",1.2351,1.3197,1.2012,1.2858,128600.0],["1995-08-25",1.2943,1.3028,1.2858,1.2858,48500.0],["1995-08-28",1.2858,1.3028,1.2858,1.2943,47800.0],["1995-08-29",1.2858,1.3028,1.2858,1.2943,51600.0],["1995-08-30",1.2858,1.3535,1.2858,1.3451,61400.0],["1995-08-31",1.3197,1.4043,1.3197,1.3704,171800.0],["1995-09-01",1.4043,1.4043,1.3704,1.4043,163400.0],["1995-09-05",1.4043,1.4212,1.3874,1.3874,20400.0],["1995-09-06",1.3958,1.4127,1.3874,1.3958,39100.0],["1995-09-07",1.3874,1.4212,1.3874,1.3874,43200.0],["1995-09-08",1.3874,1.4212,1.3874,1.4127,13800.0],["1995-09-11",1.4212,1.5142,1.4043,1.4889,123600.0],["1995-09-12",1.5058,1.5058,1.455,1.4804,301600.0],["1995-09-13",1.4889,1.5058,1.4635,1.4635,45700.0],["1995-09-14",1.4635,1.4635,1.455,1.455,63200.0],["1995-09-15",1.455,1.455,1.455,1.455,400.0],["1995-09-18",1.4719,1.4719,1.4381,1.455,12900.0],["1995-09-19",1.4423,1.455,1.4381,1.455,51800.0],["1995-09-20",1.4381,1.4719,1.4381,1.4381,69600.0],["1995-09-21",1.4212,1.4381,1.4043,1.4212,57700.0],["1995-09-22",1.4254,1.4381,1.3874,1.3874,34900.0],["1995-09-25",1.3874,1.4127,1.3704,1.3789,31500.0],["1995-09-26",1.3366,1.3704,1.3366,1.3704,19900.0],["1995-09-27",1.3197,1.3451,1.3197,1.3451,32600.0],["1995-09-28",1.3197,1.3704,1.3028,1.3535,58000.0],["1995-09-29",1.3704,1.3704,1.3535,1.362,13900.0],["1995-10-02",1.3704,1.3704,1.3535,1.362,12500.0],["1995-10-03",1.362,1.362,1.3366,1.362,51000.0],["1995-10-04",1.362,1.362,1.3366,1.3451,10400.0],["1995-10-05",1.3451,1.3451,1.3451,1.3451,0.0],["1995-10-06",1.3704,1.3704,1.3366,1.3535,96500.0],["1995-10-09",1.3366,1.3704,1.3239,1.3239,6500.0],["1995-10-10",1.3197,1.3366,1.2943,1.3366,51700.0],["1995-10-11",1.3366,1.3366,1.3028,1.3366,90200.0],["1995-10-12",1.3366,1.3704,1.3197,1.3704,45600.0],["1995-10-13",1.3366,1.3535,1.3366,1.3535,3100.0],["1995-10-16",1.3704,1.4043,1.3535,1.4043,63200.0],["1995-10-17",1.4127,1.4212,1.3789,1.3789,4300.0],["1995-10-18",1.3874,1.455,1.3874,1.455,23000.0],["1995-10-19",1.4889,1.5058,1.455,1.4804,78100.0],["1995-10-20",1.4804,1.4889,1.4719,1.4889,110300.0],["1995-10-23",1.455,1.4889,1.455,1.4889,62100.0],["1995-10-24",1.4635,1.4719,1.455,1.4719,70000.0],["1995-10-25",1.5058,1.5058,1.455,1.455,300.0],["1995-10-26",1.455,1.4719,1.4127,1.4296,71600.0],["1995-10-27",1.4127,1.4127,1.4127,1.4127,1700.0],["1995-10-30",1.4127,1.4127,1.4127,1.4127,400.0],["1995-10-31",1.4212,1.4296,1.4043,1.4043,105800.0],["1995-11-01",1.4043,1.4381,1.4043,1.4381,22900.0],["1995-11-02",1.4127,1.4212,1.4127,1.4212,100000.0],["1995-11-03",1.4212,1.4212,1.4212,1.4212,0.0],["1995-11-06",1.3874,1.3874,1.3874,1.3874,200.0],["1995-11-07",1.4043,1.4043,1.3366,1.3366,95300.0],["1995-11-08",1.3874,1.3874,1.3535,1.3535,7900.0],["1995-11-09",1.3535,1.362,1.3535,1.3535,40300.0],["1995-11-10",1.3535,1.3704,1.3535,1.3704,4100.0],["1995-11-13",1.3704,1.3704,1.3451,1.3704,46400.0],["1995-11-14",1.3704,1.3789,1.3366,1.3535,73200.0],["1995-11-15",1.3535,1.362,1.3535,1.362,9900.0],["1995-11-16",1.3451,1.3535,1.3451,1.3535,29700.0],["1995-11-17",1.3366,1.362,1.3366,1.362,1900.0],["1995-11-20",1.3366,1.3874,1.3366,1.3535,1000.0],["1995-11-21",1.3451,1.3535,1.3451,1.3451,6500.0],["1995-11-22",1.3451,1.3535,1.3451,1.3535,74000.0],["1995-11-24",1.3535,1.3535,1.3535,1.3535,0.0],["1995-11-27",1.3789,1.3789,1.3535,1.3789,16700.0],["1995-11-28",1.3789,1.3789,1.3535,1.3789,101000.0],["1995-11-29",1.3874,1.3874,1.3366,1.3451,6500.0],["1995-11-30",1.3451,1.3451,1.3451,1.3451,0.0],["1995-12-01",1.3451,1.3874,1.3451,1.362,346200.0],["1995-12-04",1.3535,1.3704,1.3535,1.3704,86200.0],["1995-12-05",1.3197,1.3197,1.2858,1.3197,37200.0],["1995-12-06",1.3197,1.3197,1.3197,1.3197,200.0],["1995-12-07",1.3028,1.3028,1.2858,1.2858,14200.0],["1995-12-08",1.2689,1.3112,1.2689,1.2774,13900.0],["1995-12-11",1.3028,1.3112,1.2774,1.2774,5000.0],["1995-12-12",1.2943,1.2943,1.2731,1.2731,19000.0],["1995-12-13",1.3112,1.3112,1.2689,1.3112,29600.0],["1995-12-14",1.2689,1.2858,1.2182,1.2182,84900.0],["1995-12-15",1.2182,1.2351,1.1674,1.2351,83300.0],["1995-12-18",1.252,1.252,1.252,1.252,900.0],["1995-12-19",1.252,1.252,1.2182,1.2266,16900.0],["1995-12-20",1.2435,1.2605,1.2435,1.252,65400.0],["1995-12-21",1.252,1.252,1.252,1.252,1000.0],["1995-12-22",1.2351,1.2605,1.2351,1.2605,10100.0],["1995-12-26",1.252,1.2689,1.2266,1.2689,4000.0],["1995-12-27",1.2689,1.2689,1.2689,1.2689,0.0],["1995-12-28",1.2393,1.2435,1.2393,1.2435,200000.0],["1995-12-29",1.2435,1.252,1.2351,1.2351,77900.0],["1996-01-02",1.2393,1.2689,1.2351,1.2689,5800.0],["1996-01-03",1.2858,1.2858,1.2858,1.2858,500.0],["1996-01-04",1.2858,1.3366,1.2858,1.3239,58300.0],["1996-01-05",1.3028,1.3028,1.2689,1.3028,13600.0],["1996-01-08",1.3028,1.4127,1.3028,1.4043,25000.0],["1996-01-09",1.4212,1.4212,1.3366,1.3366,13000.0],["1996-01-10",1.3451,1.3451,1.3451,1.3451,2500.0],["1996-01-11",1.3874,1.3874,1.3704,1.3874,30000.0],["1996-01-12",1.3958,1.3958,1.3704,1.3704,38200.0],["1996-01-15",1.3874,1.3874,1.3874,1.3874,11000.0],["1996-01-16",1.3958,1.3958,1.3535,1.3535,13600.0],["1996-01-17",1.362,1.3789,1.3451,1.3451,9600.0],["1996-01-18",1.3451,1.3451,1.3366,1.3451,141000.0],["1996-01-19",1.3874,1.3874,1.3874,1.3874,2600.0],["1996-01-22",1.3789,1.3789,1.3366,1.3789,3000.0],["1996-01-23",1.3789,1.3789,1.3535,1.3535,400.0],["1996-01-24",1.3535,1.362,1.3535,1.362,7500.0],["1996-01-25",1.362,1.362,1.362,1.362,0.0],["1996-01-26",1.3874,1.3958,1.3662,1.3958,26200.0],["1996-01-29",1.3535,1.4043,1.3535,1.3535,3800.0],["1996-01-30",1.4043,1.4043,1.3535,1.362,201000.0],["1996-01-31",1.4043,1.4043,1.3874,1.4043,19000.0],["1996-02-01",1.4043,1.4043,1.362,1.362,161800.0],["1996-02-02",1.3704,1.3789,1.3704,1.3789,400.0],["1996-02-05",1.3874,1.3874,1.3874,1.3874,3700.0],["1996-02-06",1.3874,1.3874,1.3535,1.3704,2700.0],["1996-02-07",1.3704,1.3704,1.3535,1.3535,20000.0],["1996-02-08",1.3535,1.3535,1.3535,1.3535,3400.0],["1996-02-09",1.3535,1.3535,1.3535,1.3535,0.0],["1996-02-12",1.3704,1.3704,1.3704,1.3704,100.0],["1996-02-13",1.362,1.362,1.3535,1.362,45800.0],["1996-02-14",1.3535,1.362,1.3366,1.3535,6700.0],["1996-02-15",1.3366,1.3874,1.3281,1.3535,1621200.0],["1996-02-16",1.3535,1.3704,1.3366,1.3704,255500.0],["1996-02-20",1.3704,1.3704,1.3535,1.3704,4500.0],["1996-02-21",1.3704,1.4381,1.3704,1.4212,151000.0],["1996-02-22",1.4212,1.4381,1.4212,1.4381,50000.0],["1996-02-23",1.4296,1.4296,1.4127,1.4127,30800.0],["1996-02-26",1.4296,1.4296,1.4127,1.4296,4300.0],["1996-02-27",1.4212,1.4212,1.3958,1.4127,44800.0],["1996-02-28",1.3958,1.4212,1.3874,1.3958,22900.0],["1996-02-29",1.4127,1.4212,1.4043,1.4212,43400.0],["1996-03-01",1.4212,1.4719,1.4212,1.4719,30300.0],["1996-03-04",1.4719,1.4719,1.4719,1.4719,700.0],["1996-03-05",1.4719,1.4719,1.4381,1.4719,1400.0],["1996-03-06",1.4719,1.4719,1.4296,1.4381,50800.0],["1996-03-07",1.4466,1.4466,1.4296,1.4466,17400.0],["1996-03-08",1.4381,1.4381,1.3704,1.3704,18800.0],["1996-03-11",1.3535,1.362,1.3366,1.3451,68000.0],["1996-03-12",1.3366,1.3704,1.3112,1.3366,49600.0],["1996-03-13",1.3535,1.3535,1.3324,1.3366,32100.0],["1996-03-14",1.3324,1.3789,1.3324,1.3789,34000.0],["1996-03-15",1.3874,1.455,1.3874,1.3958,23500.0],["1996-03-18",1.4466,1.4466,1.4466,1.4466,1000.0],["1996-03-19",1.4381,1.4719,1.4381,1.4719,3300.0],["1996-03-20",1.4719,1.4804,1.4381,1.4593,11700.0],["1996-03-21",1.4381,1.4804,1.4381,1.455,4200.0],["1996-03-22",1.4719,1.4719,1.4381,1.4381,4500.0],["1996-03-25",1.4635,1.4635,1.3704,1.3704,19700.0],["1996-03-26",1.3704,1.3704,1.3704,1.3704,0.0],["1996-03-27",1.3868,1.4038,1.3783,1.3783,141900.0],["1996-03-28",1.4293,1.4293,1.4293,1.4293,1000.0],["1996-03-29",1.3783,1.3953,1.3783,1.3953,9600.0],["1996-04-01",1.3868,1.3953,1.3868,1.3953,2600.0],["1996-04-02",1.374,1.3953,1.374,1.3783,26600.0],["1996-04-03",1.3953,1.3953,1.3953,1.3953,600.0],["1996-04-04",1.3953,1.3953,1.3953,1.3953,0.0],["1996-04-08",1.3612,1.3698,1.3187,1.3187,10400.0],["1996-04-09",1.3187,1.3272,1.3187,1.3272,9700.0],["1996-04-10",1.3698,1.3698,1.3698,1.3698,200.0],["1996-04-11",1.3698,1.3698,1.3187,1.3698,3700.0],["1996-04-12",1.3698,1.3953,1.3527,1.3953,12700.0],["1996-04-15",1.4293,1.4463,1.4293,1.4463,1100.0],["1996-04-16",1.4463,1.4463,1.4463,1.4463,900.0],["1996-04-17",1.4463,1.4463,1.4463,1.4463,6200.0],["1996-04-18",1.4463,1.4463,1.3698,1.4038,54500.0],["1996-04-19",1.4208,1.4974,1.4208,1.4804,593500.0],["1996-04-22",1.4633,1.5314,1.4633,1.4889,285300.0],["1996-04-23",1.4804,1.5059,1.4804,1.5059,122300.0],["1996-04-24",1.4889,1.5314,1.4804,1.4889,69600.0],["1996-04-25",1.5144,1.608,1.5059,1.5654,63200.0],["1996-04-26",1.608,1.608,1.5654,1.591,100800.0],["1996-04-29",1.608,1.625,1.5824,1.591,55700.0],["1996-04-30",1.5654,1.5995,1.5569,1.5824,59200.0],["1996-05-01",1.5995,1.5995,1.5654,1.5654,45500.0],["1996-05-02",1.5484,1.5824,1.5314,1.5399,163600.0],["1996-05-03",1.5399,1.5824,1.5399,1.5484,100200.0],["1996-05-06",1.5314,1.5824,1.5314,1.5484,61800.0],["1996-05-07",1.5824,1.5824,1.5314,1.5399,146500.0],["1996-05-08",1.5314,1.5654,1.5314,1.5314,21400.0],["1996-05-09",1.5484,1.5484,1.5484,1.5484,2300.0],["1996-05-10",1.5484,1.5484,1.5144,1.5399,202500.0],["1996-05-13",1.5654,1.5995,1.5569,1.5995,56300.0],["1996-05-14",1.5995,1.6675,1.5654,1.5995,47800.0],["1996-05-15",1.6335,1.7526,1.6335,1.6845,90500.0],["1996-05-16",1.6675,1.7016,1.6675,1.7016,41500.0],["1996-05-17",1.7016,1.7016,1.6675,1.6675,54800.0],["1996-05-20",1.693,1.7016,1.676,1.676,1100.0],["1996-05-21",1.7016,1.7016,1.676,1.6845,59300.0],["1996-05-22",1.7101,1.7101,1.676,1.676,20700.0],["1996-05-23",1.676,1.7441,1.676,1.7356,161000.0],["1996-05-24",1.7186,1.7526,1.7186,1.7526,14300.0],["1996-05-28",1.7696,1.7696,1.7016,1.7186,35600.0],["1996-05-29",1.7186,1.7271,1.7016,1.7016,25500.0],["1996-05-30",1.7186,1.7186,1.693,1.7101,28400.0],["1996-05-31",1.7016,1.7356,1.7016,1.7356,24400.0],["1996-06-03",1.7441,1.7441,1.7016,1.7356,95900.0],["1996-06-04",1.7016,1.7101,1.7016,1.7101,1300.0],["1996-06-05",1.7101,1.7356,1.7016,1.7016,84700.0],["1996-06-06",1.7441,1.7441,1.7016,1.7016,135400.0],["1996-06-07",1.7016,1.7016,1.6845,1.7016,11800.0],["1996-06-10",1.7271,1.7271,1.6845,1.693,13200.0],["1996-06-11",1.676,1.693,1.6505,1.659,33400.0],["1996-06-12",1.642,1.6845,1.642,1.642,25700.0],["1996-06-13",1.6335,1.6505,1.6335,1.6505,15400.0],["1996-06-14",1.676,1.7016,1.659,1.676,41400.0],["1996-06-17",1.7101,1.7101,1.676,1.676,28200.0],["1996-06-18",1.6845,1.7016,1.659,1.6675,16500.0],["1996-06-19",1.6845,1.7016,1.6675,1.6845,18400.0],["1996-06-20",1.7016,1.7016,1.6845,1.7016,10700.0],["1996-06-21",1.6845,1.7186,1.6845,1.7186,24000.0],["1996-06-24",1.7186,1.7526,1.7016,1.7186,44700.0],["1996-06-25",1.7186,1.7526,1.7186,1.7526,2800.0],["1996-06-26",1.7581,1.7754,1.7409,1.7754,49000.0],["1996-06-27",1.7581,1.8615,1.7409,1.8615,73400.0],["1996-06-28",1.8271,2.0167,1.8271,1.9305,291100.0],["1996-07-01",1.9132,1.9563,1.896,1.9219,49500.0],["1996-07-02",1.9219,1.9477,1.8788,1.896,28600.0],["1996-07-03",1.8874,1.9132,1.8615,1.8615,8800.0],["1996-07-05",1.8443,1.8443,1.7323,1.8271,8600.0],["1996-07-08",1.8271,1.8788,1.8098,1.8443,12100.0],["1996-07-09",1.8615,1.8615,1.8098,1.8098,15600.0],["1996-07-10",1.8098,1.8443,1.7754,1.7754,41800.0],["1996-07-11",1.7754,1.8098,1.7754,1.8098,2100.0],["1996-07-12",1.784,1.7926,1.7754,1.7754,4700.0],["1996-07-15",1.7926,1.7926,1.6375,1.6461,265900.0],["1996-07-16",1.6375,1.6547,1.5513,1.603,115200.0],["1996-07-17",1.6547,1.7926,1.6461,1.7495,37800.0],["1996-07-18",1.8098,1.896,1.7236,1.896,79700.0],["1996-07-19",1.8615,1.9132,1.8443,1.8443,34100.0],["1996-07-22",1.8788,1.8788,1.8443,1.8443,700.0],["1996-07-23",1.8443,1.8615,1.8098,1.8098,196100.0],["1996-07-24",1.7667,1.7667,1.5082,1.6547,777800.0],["1996-07-25",1.6978,1.7064,1.5858,1.6719,185500.0],["1996-07-26",1.6892,1.6892,1.6547,1.6547,59200.0],["1996-07-29",1.6202,1.6719,1.6202,1.6375,90900.0],["1996-07-30",1.6375,1.6719,1.6375,1.6547,161400.0],["1996-07-31",1.6719,1.6719,1.6547,1.6719,200900.0],["1996-08-01",1.6719,1.7581,1.6375,1.7323,151500.0],["1996-08-02",1.7581,1.8271,1.6935,1.7926,159000.0],["1996-08-05",1.7754,1.8615,1.7754,1.8357,143100.0],["1996-08-06",1.8788,1.8788,1.7409,1.8098,23200.0],["1996-08-07",1.7926,1.7926,1.7236,1.7323,31500.0],["1996-08-08",1.7409,1.7581,1.7064,1.7581,40700.0],["1996-08-09",1.7236,1.7754,1.7236,1.7409,646000.0],["1996-08-12",1.7409,1.7581,1.7236,1.7409,7500.0],["1996-08-13",1.7581,1.7581,1.7064,1.715,123000.0],["1996-08-14",1.715,1.7581,1.7064,1.7323,34300.0],["1996-08-15",1.7754,1.7754,1.7754,1.7754,800.0],["1996-08-16",1.7581,1.7926,1.7236,1.7323,147700.0],["1996-08-19",1.7754,1.8271,1.7754,1.8271,10400.0],["1996-08-20",1.7926,1.9132,1.7926,1.8615,36200.0],["1996-08-21",1.8615,1.9477,1.8443,1.9132,46200.0],["1996-08-22",1.9305,1.9477,1.896,1.9391,135100.0],["1996-08-23",1.896,1.9477,1.896,1.9132,17100.0],["1996-08-26",1.9477,1.9736,1.8788,1.9219,36700.0],["1996-08-27",1.9305,1.9305,1.8788,1.896,13200.0],["1996-08-28",1.9305,1.9305,1.8788,1.8788,6100.0],["1996-08-29",1.9046,1.9046,1.8788,1.8788,30300.0],["1996-08-30",1.8702,1.896,1.8443,1.8788,25700.0],["1996-09-03",1.8702,1.8788,1.8443,1.8443,10000.0],["1996-09-04",1.8529,1.8788,1.8529,1.8615,178700.0],["1996-09-05",1.8702,1.9132,1.8615,1.896,48800.0],["1996-09-06",1.9132,1.9132,1.9132,1.9132,1400.0],["1996-09-09",1.8874,1.8874,1.8874,1.8874,700.0],["1996-09-10",1.9477,1.9477,1.8788,1.9219,5400.0],["1996-09-11",1.9305,1.9305,1.896,1.896,72700.0],["1996-09-12",1.9477,1.9477,1.9219,1.9305,36800.0],["1996-09-13",1.965,2.0856,1.9305,2.0511,53800.0],["1996-09-16",2.0339,2.0339,1.9822,1.9822,3700.0],["1996-09-17",2.0167,2.0684,2.0167,2.0684,76000.0],["1996-09-18",2.0253,2.0684,2.0253,2.0511,223500.0],["1996-09-19",2.0511,2.0684,2.0253,2.0339,22700.0],["1996-09-20",2.0167,2.0339,2.0167,2.0339,26300.0],["1996-09-23",2.0339,2.0339,1.9822,1.9908,50500.0],["1996-09-24",1.9994,2.0339,1.9994,2.0253,57000.0],["1996-09-25",2.008,2.1201,2.008,2.1028,182700.0],["1996-09-26",2.1643,2.3214,2.0945,2.2166,242600.0],["1996-09-27",2.269,2.3039,2.2166,2.2516,51500.0],["1996-09-30",2.2516,2.2516,2.1992,2.2341,62900.0],["1996-10-01",2.2341,2.2865,2.1817,2.1992,385100.0],["1996-10-02",2.2516,2.269,2.2254,2.2516,112200.0],["1996-10-03",2.2865,2.2865,2.2341,2.2516,45400.0],["1996-10-04",2.2865,2.3039,2.2516,2.2865,112200.0],["1996-10-07",2.3214,2.3214,2.269,2.3214,35200.0],["1996-10-08",2.269,2.269,2.1992,2.1992,37800.0],["1996-10-09",2.2516,2.2516,2.1817,2.1992,34000.0],["1996-10-10",2.1468,2.2516,2.1468,2.2516,165600.0],["1996-10-11",2.2341,2.2865,2.2341,2.269,34600.0],["1996-10-14",2.3039,2.3999,2.269,2.3039,57800.0],["1996-10-15",2.3301,2.365,2.2865,2.3214,92500.0],["1996-10-16",2.3126,2.3388,2.269,2.3214,42400.0],["1996-10-17",2.3563,2.3563,2.2865,2.2865,6800.0],["1996-10-18",2.3388,2.3388,2.269,2.2952,15800.0],["1996-10-21",2.2865,2.2865,2.2166,2.2166,10000.0],["1996-10-22",2.2166,2.3039,2.2166,2.2603,52800.0],["1996-10-23",2.2865,2.2865,2.2166,2.2166,52500.0],["1996-10-24",2.2341,2.2516,2.1992,2.2166,50500.0],["1996-10-25",2.2516,2.2516,2.1817,2.1817,20400.0],["1996-10-28",2.1905,2.2123,2.1905,2.2123,1800.0],["1996-10-29",2.1905,2.2516,2.1905,2.1992,5200.0],["1996-10-30",2.269,2.269,2.2166,2.2254,50300.0],["1996-10-31",2.269,2.4086,2.2166,2.3039,152900.0],["1996-11-01",2.3301,2.3301,2.2516,2.269,24500.0],["1996-11-04",2.2341,2.3039,2.2341,2.269,19900.0],["1996-11-05",2.269,2.3912,2.2516,2.3301,31100.0],["1996-11-06",2.3563,2.3737,2.2865,2.2952,169700.0],["1996-11-07",2.2865,2.3214,2.2865,2.3126,4000.0],["1996-11-08",2.3388,2.3388,2.269,2.3039,15100.0],["1996-11-11",2.2952,2.3039,2.2516,2.3039,16300.0],["1996-11-12",2.2516,2.269,2.1992,2.2254,14800.0],["1996-11-13",2.1992,2.269,2.1992,2.269,8100.0],["1996-11-14",2.2166,2.269,2.2166,2.2516,53800.0],["1996-11-15",2.269,2.3039,2.1643,2.1992,36600.0],["1996-11-18",2.1992,2.2516,2.1992,2.2166,18400.0],["1996-11-19",2.2516,2.2516,2.2166,2.2166,293800.0],["1996-11-20",2.2166,2.2777,2.2166,2.2777,265700.0],["1996-11-21",2.2777,2.4086,2.2777,2.3737,163500.0],["1996-11-22",2.4086,2.4261,2.3388,2.3912,54100.0],["1996-11-25",2.4261,2.5395,2.4086,2.5221,53000.0],["1996-11-26",2.5177,2.5177,2.4435,2.4523,18400.0],["1996-11-27",2.4785,2.4785,2.4348,2.4785,37900.0],["1996-11-29",2.4785,2.653,2.4785,2.6181,32100.0],["1996-12-02",2.6355,2.6355,2.461,2.4872,53200.0],["1996-12-03",2.5308,2.5308,2.461,2.5134,62600.0],["1996-12-04",2.5308,2.5308,2.4785,2.4785,21700.0],["1996-12-05",2.5308,2.5483,2.4785,2.5221,133000.0],["1996-12-06",2.4872,2.5832,2.4697,2.5395,87200.0],["1996-12-09",2.5657,2.6006,2.5134,2.5832,13800.0],["1996-12-10",2.6006,2.6006,2.5657,2.5832,19900.0],["1996-12-11",2.5657,2.5832,2.5308,2.557,20200.0],["1996-12-12",2.5832,2.6006,2.5483,2.5745,8700.0],["1996-12-13",2.5832,2.5832,2.5134,2.5483,69700.0],["1996-12-16",2.5657,2.5657,2.5134,2.5657,42000.0],["1996-12-17",2.5308,2.5308,2.4785,2.5221,75200.0],["1996-12-18",2.5308,2.5308,2.4785,2.5308,74600.0],["1996-12-19",2.5308,2.5483,2.4959,2.5308,94800.0],["1996-12-20",2.5483,2.557,2.4959,2.557,23300.0],["1996-12-23",2.5657,2.5657,2.5308,2.5308,6100.0],["1996-12-24",2.5657,2.5657,2.5134,2.5526,8400.0],["1996-12-26",2.5308,2.5657,2.5221,2.5308,128700.0],["1996-12-27",2.548,2.592,2.548,2.548,109600.0],["1996-12-30",2.5832,2.5832,2.548,2.5832,17100.0],["1996-12-31",2.6097,2.6273,2.5744,2.6273,14600.0],["1997-01-02",2.5744,2.6582,2.5744,2.6097,16000.0],["1997-01-03",2.6273,2.6626,2.592,2.6626,38100.0],["1997-01-06",2.6802,2.6802,2.6273,2.6449,16100.0],["1997-01-07",2.6273,2.6273,2.592,2.6273,11500.0],["1997-01-08",2.6273,2.6273,2.592,2.592,119400.0],["1997-01-09",2.6273,2.6273,2.592,2.592,14600.0],["1997-01-10",2.6185,2.6185,2.5744,2.5744,28600.0],["1997-01-13",2.6097,2.6097,2.5656,2.5744,116000.0],["1997-01-14",2.592,2.6273,2.5568,2.6185,66000.0],["1997-01-15",2.6273,2.6273,2.5656,2.6097,164500.0],["1997-01-16",2.6273,2.6273,2.5744,2.5744,154200.0],["1997-01-17",2.6009,2.6802,2.5744,2.6626,258100.0],["1997-01-20",2.6626,2.6802,2.6273,2.6802,12500.0],["1997-01-21",2.6978,2.8124,2.6802,2.8124,110300.0],["1997-01-22",2.7595,2.8301,2.7419,2.8301,159300.0],["1997-01-23",2.8301,2.8301,2.7684,2.8301,30500.0],["1997-01-24",2.8213,2.9447,2.8213,2.883,391200.0],["1997-01-27",2.9447,2.98,2.883,2.9711,107700.0],["1997-01-28",2.9271,3.0505,2.9271,3.0505,133300.0],["1997-01-29",3.0593,3.0593,2.98,3.024,109500.0],["1997-01-30",3.0505,3.0681,2.98,3.0681,21800.0],["1997-01-31",3.121,3.121,3.0329,3.1034,93500.0],["1997-02-03",3.1034,3.1034,3.0329,3.0681,144200.0],["1997-02-04",3.0329,3.1034,2.9447,3.0152,63300.0],["1997-02-05",2.9976,2.9976,2.8565,2.8609,173800.0],["1997-02-06",2.883,2.9094,2.8565,2.883,64800.0],["1997-02-07",2.98,2.98,2.8918,2.8918,15000.0],["1997-02-10",2.9623,2.98,2.8918,2.98,12700.0],["1997-02-11",2.98,2.98,2.8918,2.8918,44000.0],["1997-02-12",2.8918,3.0152,2.8918,2.9711,105200.0],["1997-02-13",2.9976,3.1387,2.9447,3.1034,250300.0],["1997-02-14",3.1827,3.2268,3.1034,3.2004,426000.0],["1997-02-18",3.2092,3.4384,3.1827,3.3943,601300.0],["1997-02-19",3.456,3.456,3.2974,3.2974,543300.0],["1997-02-20",3.3503,3.3503,3.2841,3.2841,175700.0],["1997-02-21",3.315,3.315,3.2709,3.2974,106300.0],["1997-02-24",3.3326,3.3326,3.2885,3.3062,51100.0],["1997-02-25",3.315,3.315,3.2885,3.3062,70400.0],["1997-02-26",3.2885,3.3062,3.2885,3.3062,35300.0],["1997-02-27",3.3238,3.3855,3.3062,3.3062,50900.0],["1997-02-28",3.2974,3.3679,3.2797,3.3679,189500.0],["1997-03-03",3.3503,3.412,3.2885,3.3855,12700.0],["1997-03-04",3.4031,3.4913,3.3326,3.4031,318800.0],["1997-03-05",3.4913,3.6588,3.4384,3.6456,244400.0],["1997-03-06",3.7558,3.9762,3.7558,3.8352,966400.0],["1997-03-07",3.9498,3.9762,3.8352,3.8792,204500.0],["1997-03-10",3.8969,3.985,3.844,3.985,95600.0],["1997-03-11",4.0027,4.0556,3.9145,4.0027,67800.0],["1997-03-12",4.0203,4.0556,3.7558,3.8087,464600.0],["1997-03-13",3.7911,3.8263,3.5266,3.5618,175400.0],["1997-03-14",3.5971,3.7911,3.5442,3.6676,99900.0],["1997-03-17",3.7205,3.7205,3.4913,3.6324,155800.0],["1997-03-18",3.6324,3.6324,3.4384,3.4737,63500.0],["1997-03-19",3.456,3.5442,3.4384,3.4649,114200.0],["1997-03-20",3.4561,3.5618,3.4384,3.5618,229700.0],["1997-03-21",3.4384,3.5795,3.4384,3.5266,124200.0],["1997-03-24",3.6324,3.6324,3.4913,3.4913,26000.0],["1997-03-25",3.5971,3.6324,3.4913,3.5618,511700.0],["1997-03-26",3.5584,3.5584,3.3449,3.3894,608100.0],["1997-03-27",3.3627,3.4161,2.9802,3.2115,477700.0],["1997-03-31",3.2026,3.3271,3.0958,3.2915,697900.0],["1997-04-01",3.3093,3.3182,3.0958,3.1003,159400.0],["1997-04-02",3.1047,3.1047,2.9802,3.0069,167400.0],["1997-04-03",3.0069,3.0336,2.9802,3.0158,371200.0],["1997-04-04",3.0202,3.1136,2.9891,3.0603,658600.0],["1997-04-07",3.0958,3.2827,3.0958,3.2026,219300.0],["1997-04-08",3.2026,3.2382,3.0602,3.1848,85500.0],["1997-04-09",3.2026,3.2204,3.1492,3.2204,241900.0],["1997-04-10",3.2204,3.2204,3.078,3.1581,22400.0],["1997-04-11",3.1492,3.1492,2.9891,3.0024,219200.0],["1997-04-14",2.7756,2.9891,2.7578,2.9891,506000.0],["1997-04-15",3.0247,3.1492,2.9713,3.1136,103000.0],["1997-04-16",3.1314,3.2026,3.0602,3.1581,136700.0],["1997-04-17",3.2026,3.2738,3.167,3.2026,148700.0],["1997-04-18",3.2204,3.2738,3.078,3.0825,29300.0],["1997-04-21",3.167,3.167,2.9891,3.0247,255900.0],["1997-04-22",3.0958,3.0958,2.6688,2.7934,294900.0],["1997-04-23",2.7044,2.9001,2.7044,2.8912,298000.0],["1997-04-24",2.8823,2.9357,2.8112,2.8467,138300.0],["1997-04-25",2.9001,2.9535,2.8556,2.8912,90100.0],["1997-04-28",2.9535,2.9891,2.8734,2.9268,40500.0],["1997-04-29",2.9891,3.167,2.9891,3.078,71500.0],["1997-04-30",3.2382,3.3716,3.1848,3.3449,359500.0],["1997-05-01",3.3271,3.3538,3.2738,3.3538,77900.0],["1997-05-02",3.3894,3.5317,3.3627,3.4962,266300.0],["1997-05-05",3.5051,3.6385,3.4161,3.6385,83500.0],["1997-05-06",3.6652,3.6652,3.4873,3.5406,158700.0],["1997-05-07",3.4917,3.5762,3.4517,3.4873,10900.0],["1997-05-08",3.4517,3.4873,3.3983,3.4205,120200.0],["1997-05-09",3.4517,3.4517,3.3182,3.3538,30200.0],["1997-05-12",3.336,3.3805,3.256,3.2738,164300.0],["1997-05-13",3.256,3.3449,3.256,3.3271,119300.0],["1997-05-14",3.2738,3.4161,3.2738,3.3805,17400.0],["1997-05-15",3.3093,3.4695,3.3093,3.4695,206600.0],["1997-05-16",3.4695,3.4695,3.336,3.4161,20900.0],["1997-05-19",3.3627,3.514,3.3627,3.4517,14900.0],["1997-05-20",3.4339,3.6474,3.4161,3.5228,164100.0],["1997-05-21",3.6296,3.7452,3.5228,3.683,127300.0],["1997-05-22",3.7097,3.9499,3.6741,3.8965,327000.0],["1997-05-23",3.9143,3.9854,3.8787,3.9854,155400.0],["1997-05-27",3.8787,3.8787,3.8075,3.8253,141400.0],["1997-05-28",3.8164,3.9143,3.7719,3.8965,383300.0],["1997-05-29",3.8698,4.0744,3.8698,4.0477,691000.0],["1997-05-30",3.9232,4.0833,3.9232,4.0655,71400.0],["1997-06-02",4.0566,4.0922,3.9943,4.0566,148200.0],["1997-06-03",4.0566,4.0566,3.9143,3.9232,45500.0],["1997-06-04",3.9143,3.9677,3.8164,3.8164,19200.0],["1997-06-05",3.8609,3.8609,3.7364,3.7541,26100.0],["1997-06-06",3.7541,3.8876,3.7364,3.8787,125000.0],["1997-06-09",3.7986,3.8876,3.7408,3.7719,55300.0],["1997-06-10",3.7364,3.7541,3.7186,3.723,93900.0],["1997-06-11",3.7186,3.7808,3.6385,3.7052,93400.0],["1997-06-12",3.6741,3.7719,3.6563,3.7186,86100.0],["1997-06-13",3.4962,3.6029,3.2026,3.2204,1275900.0],["1997-06-16",3.2382,3.3983,3.2026,3.3538,834000.0],["1997-06-17",3.4161,3.4161,3.3271,3.3983,43100.0],["1997-06-18",3.3805,3.5317,3.3805,3.5006,59700.0],["1997-06-19",3.5006,3.6118,3.4606,3.5406,257500.0],["1997-06-20",3.5762,3.5762,3.4695,3.514,69800.0],["1997-06-23",3.4517,3.5317,3.4161,3.4161,270200.0],["1997-06-24",3.425,3.4873,3.3627,3.3716,131800.0],["1997-06-25",3.3627,3.4428,3.3583,3.4072,458900.0],["1997-06-26",3.3207,3.4127,3.2601,3.305,521200.0],["1997-06-27",3.305,3.3499,3.2151,3.2601,72000.0],["1997-06-30",3.287,3.3678,3.2331,3.3588,186900.0],["1997-07-01",3.287,3.4127,3.2331,3.3319,63900.0],["1997-07-02",3.296,3.3499,3.2601,3.287,98100.0],["1997-07-03",3.3409,3.4127,3.3409,3.3858,62600.0],["1997-07-07",3.3499,3.4127,3.3499,3.3499,63300.0],["1997-07-08",3.3678,3.3948,3.3588,3.3768,26100.0],["1997-07-09",3.3948,3.3948,3.3588,3.3903,49000.0],["1997-07-10",3.3768,3.4487,3.3768,3.4487,27800.0],["1997-07-11",3.4666,3.5564,3.4666,3.5025,87500.0],["1997-07-14",3.5385,3.6013,3.5115,3.5385,80800.0],["1997-07-15",3.6103,3.6103,3.5385,3.5744,116200.0],["1997-07-16",3.5385,3.6013,3.5385,3.5923,52500.0],["1997-07-17",3.5564,3.5834,3.5115,3.5205,55300.0],["1997-07-18",3.5115,3.5834,3.5115,3.5474,16700.0],["1997-07-21",3.5115,3.5295,3.4711,3.4846,94100.0],["1997-07-22",3.5295,3.5295,3.3319,3.3319,108900.0],["1997-07-23",3.3768,3.3768,3.3319,3.3409,26600.0],["1997-07-24",3.3678,3.3678,3.2331,3.269,253000.0],["1997-07-25",3.278,3.287,3.0894,3.1164,810200.0],["1997-07-28",3.1433,3.2331,3.1074,3.1613,793600.0],["1997-07-29",3.2152,3.2152,3.1613,3.1972,85600.0],["1997-07-30",3.2152,3.287,3.1882,3.1882,151800.0],["1997-07-31",3.2151,3.2151,2.7481,2.9996,1045700.0],["1997-08-01",3.0266,3.0894,2.9457,3.0445,372000.0],["1997-08-04",3.0715,3.0715,2.9457,2.9727,239500.0],["1997-08-05",2.9996,3.0086,2.9816,3.0086,295300.0],["1997-08-06",3.0176,3.1613,2.9996,3.0894,187400.0],["1997-08-07",3.0804,3.1433,2.9637,2.9637,311600.0],["1997-08-08",2.9098,2.9816,2.802,2.9278,198400.0],["1997-08-11",2.8649,2.8739,2.7841,2.8559,273200.0],["1997-08-12",2.829,3.0535,2.829,2.8559,262700.0],["1997-08-13",2.8739,2.8739,2.6224,2.6224,1220100.0],["1997-08-14",2.6583,2.7302,2.6224,2.6853,594100.0],["1997-08-15",2.6853,2.7302,2.6583,2.6987,88900.0],["1997-08-18",2.7122,2.7841,2.6763,2.7122,64100.0],["1997-08-19",2.7302,2.7392,2.6763,2.7122,139800.0],["1997-08-20",2.7212,2.9367,2.7212,2.9188,192300.0],["1997-08-21",2.9637,2.9637,2.8739,2.9008,78600.0],["1997-08-22",2.8649,2.9278,2.829,2.8739,100600.0],["1997-08-25",2.8739,2.8739,2.8469,2.8559,78000.0],["1997-08-26",2.8469,2.8739,2.838,2.8559,39000.0],["1997-08-27",2.8739,2.8739,2.7077,2.7481,129700.0],["1997-08-28",2.7302,2.7751,2.7122,2.7302,87600.0],["1997-08-29",2.7212,2.7751,2.7212,2.7571,94300.0],["1997-09-02",2.7751,2.838,2.7481,2.811,63900.0],["1997-09-03",2.82,2.8739,2.7841,2.829,38800.0],["1997-09-04",2.811,2.8829,2.811,2.8739,15500.0],["1997-09-05",2.8559,2.8918,2.82,2.8604,60800.0],["1997-09-08",2.4159,2.4159,2.0746,2.0925,2645600.0],["1997-09-09",2.2273,2.2273,1.9758,1.9938,2081400.0],["1997-09-10",1.9938,2.1285,1.9938,2.0791,1978700.0],["1997-09-11",2.0791,2.1105,2.0611,2.0746,402800.0],["1997-09-12",2.1913,2.2587,2.1195,2.2273,822300.0],["1997-09-15",2.2003,2.3171,2.1644,2.3171,560700.0],["1997-09-16",2.2991,2.3709,2.2991,2.3171,296100.0],["1997-09-17",2.344,2.353,2.3081,2.335,290000.0],["1997-09-18",2.335,2.3979,2.3305,2.3709,173100.0],["1997-09-19",2.3979,2.3979,2.335,2.3709,108000.0],["1997-09-22",2.362,2.4248,2.2452,2.2722,110100.0],["1997-09-23",2.2632,2.2722,2.0836,2.133,357300.0],["1997-09-24",2.1464,2.1554,2.0791,2.1285,1002200.0],["1997-09-25",2.1285,2.2183,2.1105,2.1734,541100.0],["1997-09-26",2.2412,2.2595,2.1955,2.2504,362500.0],["1997-09-29",2.2595,2.2595,2.1772,2.1955,206900.0],["1997-09-30",2.2229,2.2229,2.1863,2.2229,476200.0],["1997-10-01",2.2229,2.2229,2.1863,2.1955,187000.0],["1997-10-02",2.1955,2.2321,2.1863,2.1955,318300.0],["1997-10-03",2.2321,2.2321,2.1863,2.2138,150600.0],["1997-10-06",2.2321,2.3235,2.1863,2.3052,192500.0],["1997-10-07",2.2961,2.3601,2.2869,2.3235,269900.0],["1997-10-08",2.3144,2.3235,2.2229,2.2504,137800.0],["1997-10-09",2.2046,2.2504,2.1863,2.2138,151800.0],["1997-10-10",2.2046,2.2504,2.2046,2.2321,86300.0],["1997-10-13",2.2138,2.2687,2.1955,2.2458,118200.0],["1997-10-14",2.2412,2.2687,2.1955,2.2046,255200.0],["1997-10-15",2.1955,2.2046,2.1314,2.1863,187100.0],["1997-10-16",2.1955,2.2138,2.104,2.1406,127400.0],["1997-10-17",2.104,2.1406,1.9942,1.9942,377500.0],["1997-10-20",2.0491,2.0857,2.0125,2.0308,618200.0],["1997-10-21",2.0491,2.0765,2.0125,2.0628,151400.0],["1997-10-22",2.0766,2.0857,2.0354,2.04,425700.0],["1997-10-23",2.0217,2.0308,2.0034,2.0079,328000.0],["1997-10-24",2.0583,2.0674,2.0125,2.0125,40300.0],["1997-10-27",1.9851,2.0308,1.9027,1.9027,166200.0],["1997-10-28",1.8204,1.921,1.8204,1.8936,412600.0],["1997-10-29",1.921,2.0491,1.8661,1.9668,481300.0],["1997-10-30",1.9302,1.9759,1.8661,1.9759,256600.0],["1997-10-31",1.8113,1.8662,1.7198,1.8387,1027500.0],["1997-11-03",1.8387,1.921,1.8204,1.9027,145400.0],["1997-11-04",1.9393,1.9485,1.8844,1.9485,339200.0],["1997-11-05",1.921,1.9576,1.921,1.9393,541500.0],["1997-11-06",1.9393,1.9713,1.921,1.9393,344300.0],["1997-11-07",1.9393,1.9393,1.9027,1.9119,580200.0],["1997-11-10",1.9576,1.9576,1.9119,1.9119,670300.0],["1997-11-11",1.9119,1.921,1.9027,1.9119,871500.0],["1997-11-12",1.921,1.9576,1.9027,1.9027,594600.0],["1997-11-13",1.9393,1.9485,1.9027,1.9119,181600.0],["1997-11-14",1.921,1.9302,1.9027,1.9027,100700.0],["1997-11-17",1.9393,1.9393,1.9119,1.921,70300.0],["1997-11-18",1.9119,1.9393,1.9119,1.921,271900.0],["1997-11-19",1.9668,1.9668,1.9119,1.9119,67300.0],["1997-11-20",1.9119,1.9576,1.9119,1.921,109100.0],["1997-11-21",1.9485,1.9485,1.9027,1.9027,76500.0],["1997-11-24",1.8936,1.9119,1.8662,1.8753,156400.0],["1997-11-25",1.8662,1.8662,1.793,1.8296,142700.0],["1997-11-26",1.8387,1.8753,1.8296,1.857,180200.0],["1997-11-28",1.8662,1.8662,1.8479,1.8524,3300.0],["1997-12-01",1.8296,1.8662,1.8296,1.8479,168000.0],["1997-12-02",1.8524,1.8661,1.8021,1.8204,102600.0],["1997-12-03",1.8113,1.8479,1.7564,1.7747,578400.0],["1997-12-04",1.7747,1.793,1.7289,1.7289,357000.0],["1997-12-05",1.7015,1.7289,1.6923,1.7198,202100.0],["1997-12-08",1.7472,1.7472,1.5917,1.5917,329500.0],["1997-12-09",1.5917,1.6832,1.5917,1.6466,232900.0],["1997-12-10",1.674,1.674,1.61,1.6192,96200.0],["1997-12-11",1.61,1.6466,1.5185,1.5368,201500.0],["1997-12-12",1.4271,1.5368,1.3905,1.5185,646400.0],["1997-12-15",1.5002,1.5185,1.4454,1.4957,264300.0],["1997-12-16",1.4819,1.5094,1.4499,1.4636,294700.0],["1997-12-17",1.4454,1.4819,1.4271,1.4454,1580500.0],["1997-12-18",1.4454,1.5094,1.4454,1.4819,144000.0],["1997-12-19",1.4819,1.5002,1.4728,1.4819,106100.0],["1997-12-22",1.4819,1.5002,1.4705,1.4819,119300.0],["1997-12-23",1.5002,1.5002,1.4636,1.4911,186800.0],["1997-12-24",1.4911,1.4911,1.4636,1.4728,71100.0],["1997-12-26",1.4728,1.5002,1.4636,1.4636,84600.0],["1997-12-29",1.5323,1.5323,1.4571,1.4712,196200.0],["1997-12-30",1.4853,1.5229,1.4665,1.5041,336700.0],["1997-12-31",1.4947,1.5605,1.4947,1.5323,375700.0],["1998-01-02",1.5323,1.5417,1.5135,1.5182,71100.0],["1998-01-05",1.5605,1.5793,1.5323,1.5417,209000.0],["1998-01-06",1.5793,1.5793,1.4947,1.5135,195700.0],["1998-01-07",1.5088,1.5229,1.4477,1.4759,137900.0],["1998-01-08",1.4477,1.4947,1.4477,1.4947,34900.0],["1998-01-09",1.5041,1.5041,1.4853,1.4853,240900.0],["1998-01-12",1.4853,1.49,1.4195,1.443,112000.0],["1998-01-13",1.4289,1.443,1.4007,1.4007,89600.0],["1998-01-14",1.4007,1.4195,1.4007,1.4101,505100.0],["1998-01-15",1.4101,1.4289,1.4101,1.4289,152600.0],["1998-01-16",1.4383,1.4665,1.4195,1.4477,45100.0],["1998-01-20",1.4759,1.5229,1.4571,1.5088,205400.0],["1998-01-21",1.5041,1.6686,1.5041,1.5887,215900.0],["1998-01-22",1.5793,1.6169,1.5229,1.5323,126200.0],["1998-01-23",1.5605,1.5605,1.5041,1.5276,44100.0],["1998-01-26",1.5323,1.5793,1.5041,1.5511,28000.0],["1998-01-27",1.5699,1.5793,1.5323,1.5417,47900.0],["1998-01-28",1.5511,1.5605,1.4947,1.5229,25000.0],["1998-01-29",1.5323,1.5605,1.5041,1.5276,35900.0],["1998-01-30",1.5464,1.5699,1.5417,1.5417,46200.0],["1998-02-02",1.5511,1.5511,1.5041,1.5135,20700.0],["1998-02-03",1.5511,1.5511,1.5323,1.5417,31100.0],["1998-02-04",1.5417,1.6075,1.5323,1.6075,20800.0],["1998-02-05",1.6169,1.6686,1.6169,1.6639,96100.0],["1998-02-06",1.6686,1.6921,1.6592,1.6639,81900.0],["1998-02-09",1.6545,1.6592,1.6357,1.6357,40000.0],["1998-02-10",1.6169,1.631,1.5605,1.5793,58200.0],["1998-02-11",1.5793,1.6169,1.5699,1.5887,59500.0],["1998-02-12",1.5558,1.5558,1.4759,1.5229,99500.0],["1998-02-13",1.537,1.537,1.49,1.4994,29200.0],["1998-02-17",1.5041,1.5182,1.4947,1.4947,23000.0],["1998-02-18",1.49,1.4994,1.49,1.4994,29600.0],["1998-02-19",1.4994,1.4994,1.4665,1.4759,11700.0],["1998-02-20",1.4712,1.4853,1.4665,1.4853,51500.0],["1998-02-23",1.49,1.5041,1.4759,1.5041,65200.0],["1998-02-24",1.4994,1.5088,1.4994,1.4994,58000.0],["1998-02-25",1.4994,1.5041,1.4947,1.4994,34100.0],["1998-02-26",1.4994,1.4994,1.49,1.49,11500.0],["1998-02-27",1.49,1.4994,1.4665,1.4665,36600.0],["1998-03-02",1.4665,1.5182,1.4665,1.4994,93500.0],["1998-03-03",1.4994,1.5229,1.4994,1.5041,102000.0],["1998-03-04",1.5041,1.5229,1.4994,1.5182,77800.0],["1998-03-05",1.5135,1.5558,1.5135,1.5558,25700.0],["1998-03-06",1.5511,1.6028,1.5511,1.5746,47000.0],["1998-03-09",1.6122,1.6639,1.6122,1.631,101900.0],["1998-03-10",1.6498,1.6733,1.6357,1.6686,98000.0],["1998-03-11",1.678,1.7015,1.6592,1.6921,89700.0],["1998-03-12",1.6968,1.6968,1.6733,1.678,39800.0],["1998-03-13",1.678,1.7015,1.678,1.6968,52000.0],["1998-03-16",1.6921,1.7015,1.6733,1.6968,41100.0],["1998-03-17",1.6968,1.6968,1.678,1.6874,9000.0],["1998-03-18",1.6827,1.6874,1.6592,1.6639,15500.0],["1998-03-19",1.6639,1.6686,1.6451,1.6545,81700.0],["1998-03-20",1.6545,1.6639,1.6357,1.6592,38700.0],["1998-03-23",1.6686,1.6921,1.6545,1.678,43000.0],["1998-03-24",1.6827,1.6968,1.6827,1.6921,37300.0],["1998-03-25",1.6921,1.7438,1.6827,1.7297,108300.0],["1998-03-26",1.7203,1.7391,1.7015,1.7015,50500.0],["1998-03-27",1.7203,1.7297,1.6921,1.7297,36000.0],["1998-03-30",1.7438,1.7673,1.7438,1.7626,16900.0],["1998-03-31",1.7626,1.772,1.7579,1.7673,29400.0],["1998-04-01",1.7673,1.8707,1.7673,1.8707,44200.0],["1998-04-02",1.8519,1.8754,1.7908,1.7908,35300.0],["1998-04-03",1.8002,1.8002,1.7955,1.8002,16200.0],["1998-04-06",1.8002,1.8002,1.7532,1.7579,14200.0],["1998-04-07",1.7673,1.7673,1.7203,1.7344,80300.0],["1998-04-08",1.7579,1.772,1.7203,1.7297,13700.0],["1998-04-09",1.7579,1.7861,1.7532,1.7861,54000.0],["1998-04-13",1.7908,1.8331,1.7861,1.7955,51100.0],["1998-04-14",1.8049,1.819,1.7861,1.7861,6900.0],["1998-04-15",1.8096,1.8143,1.8049,1.8049,18500.0],["1998-04-16",1.7955,1.7955,1.7861,1.7861,3600.0],["1998-04-17",1.7767,1.7767,1.7532,1.7579,7600.0],["1998-04-20",1.7673,1.7814,1.7673,1.7767,21400.0],["1998-04-21",1.7673,1.7814,1.7673,1.7673,133600.0],["1998-04-22",1.7579,1.7955,1.7579,1.7955,12300.0],["1998-04-23",1.7861,1.7955,1.7767,1.7908,16200.0],["1998-04-24",1.7908,1.8284,1.7861,1.8049,22700.0],["1998-04-27",1.8049,1.8237,1.7814,1.8096,28900.0],["1998-04-28",1.8143,1.8425,1.8049,1.8284,27000.0],["1998-04-29",1.8237,1.8519,1.8049,1.8519,60300.0],["1998-04-30",1.8519,1.8519,1.8331,1.8519,13000.0],["1998-05-01",1.8519,1.8707,1.8425,1.8707,18100.0],["1998-05-04",1.8895,1.9459,1.8895,1.9271,71400.0],["1998-05-05",1.9524,1.9715,1.938,1.9572,64100.0],["1998-05-06",1.9715,1.9907,1.9524,1.9524,57800.0],["1998-05-07",1.9524,1.9668,1.938,1.938,53000.0],["1998-05-08",1.938,1.938,1.9093,1.9141,20400.0],["1998-05-11",1.9046,1.9141,1.8471,1.8471,30400.0],["1998-05-12",1.8519,1.8567,1.8423,1.8423,7400.0],["1998-05-13",1.8423,1.8423,1.8376,1.8376,4700.0],["1998-05-14",1.828,1.828,1.8088,1.8136,16500.0],["1998-05-15",1.7993,1.7993,1.7562,1.7562,39400.0],["1998-05-18",1.761,1.7706,1.7466,1.761,84100.0],["1998-05-19",1.7562,1.7897,1.7562,1.7706,9200.0],["1998-05-20",1.7706,1.7706,1.7514,1.7658,14300.0],["1998-05-21",1.7753,1.7993,1.7466,1.7562,17900.0],["1998-05-22",1.7562,1.7801,1.7514,1.761,18600.0],["1998-05-26",1.7658,1.7706,1.761,1.7706,19700.0],["1998-05-27",1.7514,1.7658,1.7419,1.7658,27100.0],["1998-05-28",1.761,1.7993,1.7466,1.7993,23100.0],["1998-05-29",1.7993,1.7993,1.761,1.7945,20700.0],["1998-06-01",1.7753,1.7753,1.7036,1.7131,10300.0],["1998-06-02",1.7323,1.7323,1.7131,1.7323,14800.0],["1998-06-03",1.7131,1.7131,1.6749,1.6796,26600.0],["1998-06-04",1.6605,1.6605,1.627,1.6509,4200.0],["1998-06-05",1.6605,1.6749,1.6461,1.6749,8000.0],["1998-06-08",1.6749,1.6844,1.6749,1.6749,9600.0],["1998-06-09",1.6749,1.7036,1.6749,1.6892,10100.0],["1998-06-10",1.6844,1.6844,1.6749,1.6749,16300.0],["1998-06-11",1.6557,1.6653,1.5983,1.5983,18600.0],["1998-06-12",1.5887,1.5887,1.5026,1.5313,31900.0],["1998-06-15",1.5217,1.5313,1.493,1.5026,49000.0],["1998-06-16",1.5217,1.5217,1.4978,1.5026,50200.0],["1998-06-17",1.5026,1.5792,1.493,1.5792,43100.0],["1998-06-18",1.5696,1.5696,1.5552,1.5696,7400.0],["1998-06-19",1.5887,1.5887,1.5409,1.5409,11000.0],["1998-06-22",1.5313,1.5313,1.5217,1.5217,34200.0],["1998-06-23",1.493,1.4978,1.4882,1.4882,13300.0],["1998-06-24",1.493,1.4978,1.4691,1.493,23700.0],["1998-06-25",1.4978,1.4978,1.4165,1.426,25100.0],["1998-06-26",1.4308,1.4356,1.3495,1.3686,76500.0],["1998-06-29",1.3877,1.3877,1.3207,1.3542,94900.0],["1998-06-30",1.3638,1.3638,1.3351,1.3447,60700.0],["1998-07-01",1.3447,1.3447,1.3064,1.3207,142200.0],["1998-07-02",1.3016,1.3303,1.3016,1.3064,37800.0],["1998-07-06",1.3112,1.3495,1.3016,1.3351,62500.0],["1998-07-07",1.3447,1.359,1.3399,1.3495,21500.0],["1998-07-08",1.3303,1.3495,1.3112,1.3303,68800.0],["1998-07-09",1.3112,1.3399,1.3064,1.3351,119200.0],["1998-07-10",1.3399,1.3542,1.3255,1.3447,15200.0],["1998-07-13",1.3542,1.359,1.3447,1.3495,11700.0],["1998-07-14",1.3542,1.359,1.3495,1.3495,4700.0],["1998-07-15",1.3495,1.359,1.3207,1.3207,22200.0],["1998-07-16",1.3207,1.3303,1.2825,1.3016,22200.0],["1998-07-17",1.3016,1.3064,1.292,1.3016,380200.0],["1998-07-20",1.3016,1.3016,1.292,1.292,45100.0],["1998-07-21",1.2729,1.3016,1.2633,1.292,84000.0],["1998-07-22",1.292,1.3016,1.292,1.2968,16800.0],["1998-07-23",1.2872,1.2968,1.2825,1.2825,49100.0],["1998-07-24",1.2825,1.2968,1.2825,1.292,13200.0],["1998-07-27",1.2825,1.2825,1.2107,1.225,41100.0],["1998-07-28",1.1868,1.1963,1.1293,1.1437,57500.0],["1998-07-29",1.1437,1.1485,1.1198,1.1485,72600.0],["1998-07-30",1.1389,1.1963,1.1389,1.1963,34600.0],["1998-07-31",1.1963,1.1963,1.1485,1.1485,79500.0],["1998-08-03",1.1676,1.1676,1.1389,1.1676,18400.0],["1998-08-04",1.1684,1.1684,1.1492,1.154,18300.0],["1998-08-05",1.1492,1.154,1.1492,1.154,12000.0],["1998-08-06",1.1588,1.1732,1.1492,1.1588,17100.0],["1998-08-07",1.1684,1.1827,1.1492,1.1588,26000.0],["1998-08-10",1.1492,1.1492,1.1205,1.1205,833000.0],["1998-08-11",1.0822,1.1061,1.0726,1.1013,147500.0],["1998-08-12",1.0918,1.154,1.0918,1.154,21500.0],["1998-08-13",1.1492,1.1827,1.1492,1.1732,21000.0],["1998-08-14",1.1827,1.1875,1.178,1.1827,41600.0],["1998-08-17",1.2019,1.2115,1.1875,1.2067,63900.0],["1998-08-18",1.2067,1.2498,1.2067,1.2354,28000.0],["1998-08-19",1.2546,1.2594,1.245,1.2546,18900.0],["1998-08-20",1.2594,1.2641,1.2498,1.2498,11800.0],["1998-08-21",1.2546,1.2737,1.2067,1.2737,40700.0],["1998-08-24",1.245,1.2498,1.1732,1.1732,88600.0],["1998-08-25",1.1732,1.1732,1.1588,1.1588,81200.0],["1998-08-26",1.1588,1.1732,1.1588,1.1732,38200.0],["1998-08-27",1.1684,1.1684,1.1013,1.1013,55100.0],["1998-08-28",1.0918,1.1396,1.0918,1.1396,43400.0],["1998-08-31",1.1397,1.1397,1.087,1.0918,103900.0],["1998-09-01",1.0918,1.0918,1.0295,1.0678,48200.0],["1998-09-02",1.0774,1.0918,1.0535,1.0582,162100.0],["1998-09-03",1.0439,1.0678,1.0391,1.0439,60800.0],["1998-09-04",1.0343,1.0487,1.0343,1.0439,7600.0],["1998-09-08",1.0726,1.087,1.063,1.0774,25000.0],["1998-09-09",1.0726,1.0918,1.063,1.0678,7900.0],["1998-09-10",1.0582,1.0582,0.9768,1.0056,34000.0],["1998-09-11",0.9768,1.0104,0.9673,1.0104,17800.0],["1998-09-14",1.0199,1.0247,0.9768,0.9816,8600.0],["1998-09-15",0.9768,0.9768,0.9768,0.9768,52100.0],["1998-09-16",0.9673,1.0152,0.9673,1.0152,487900.0],["1998-09-17",1.0056,1.0104,0.9816,1.0056,283100.0],["1998-09-18",1.0343,1.0343,1.0152,1.0343,17300.0],["1998-09-21",1.0343,1.0391,0.996,1.0391,19800.0],["1998-09-22",1.0439,1.0487,0.9864,1.0008,16900.0],["1998-09-23",1.0008,1.0535,1.0008,1.0199,39200.0],["1998-09-24",1.0343,1.0726,1.0343,1.0726,39900.0],["1998-09-25",1.1013,1.1109,1.0822,1.1061,36400.0],["1998-09-28",1.1061,1.1971,1.1061,1.1971,72000.0],["1998-09-29",1.1971,1.2067,1.1157,1.1396,81900.0],["1998-09-30",1.1349,1.1396,1.1061,1.1109,35200.0],["1998-10-01",1.1013,1.1109,1.087,1.1061,4300.0],["1998-10-02",1.1013,1.1061,1.0726,1.0918,101900.0],["1998-10-05",1.0822,1.0966,1.0343,1.0343,402800.0],["1998-10-06",1.0439,1.087,0.996,0.996,151200.0],["1998-10-07",0.996,0.996,0.8428,0.8476,440000.0],["1998-10-08",0.838,0.8811,0.7949,0.8667,90900.0],["1998-10-09",0.9002,0.9816,0.9002,0.9577,54000.0],["1998-10-12",0.9625,1.0008,0.9625,0.996,28300.0],["1998-10-13",1.063,1.063,0.996,0.996,15500.0],["1998-10-14",0.9864,0.9864,0.9673,0.9673,15100.0],["1998-10-15",0.9673,0.9721,0.9242,0.929,9500.0],["1998-10-16",0.9194,0.9577,0.9098,0.929,66900.0],["1998-10-19",0.9385,0.9385,0.9098,0.9098,40500.0],["1998-10-20",0.9002,0.9385,0.8954,0.905,187000.0],["1998-10-21",0.9146,0.9194,0.9098,0.9194,20000.0],["1998-10-22",0.9194,0.996,0.9146,0.9912,44700.0],["1998-10-23",0.996,1.0439,0.9816,0.9816,20100.0],["1998-10-26",0.9912,1.0104,0.9864,1.0056,21200.0],["1998-10-27",1.0056,1.0439,1.0056,1.0439,16800.0],["1998-10-28",1.0487,1.0487,1.0343,1.0439,28400.0],["1998-10-29",1.0343,1.0343,1.0008,1.0152,83400.0],["1998-10-30",1.0056,1.0678,1.0056,1.0535,16000.0],["1998-11-02",1.0726,1.1013,1.0535,1.087,15500.0],["1998-11-03",1.0918,1.1013,1.0582,1.063,15900.0],["1998-11-04",1.0678,1.0822,1.063,1.0774,32800.0],["1998-11-05",1.0726,1.1109,1.0726,1.1013,49700.0],["1998-11-06",1.1061,1.1684,1.1061,1.1588,54600.0],["1998-11-09",1.1636,1.1971,1.1636,1.1875,34300.0],["1998-11-10",1.1971,1.2258,1.1971,1.2067,31500.0],["1998-11-11",1.2067,1.245,1.1971,1.2306,26800.0],["1998-11-12",1.2258,1.2306,1.2211,1.2258,7400.0],["1998-11-13",1.1971,1.2019,1.1588,1.1588,24100.0],["1998-11-16",1.1636,1.1636,1.1301,1.1444,24600.0],["1998-11-17",1.1349,1.1444,1.1205,1.1444,19400.0],["1998-11-18",1.1349,1.1444,1.0966,1.1157,19200.0],["1998-11-19",1.1061,1.1061,1.0822,1.0822,27200.0],["1998-11-20",1.087,1.1109,1.087,1.1061,228500.0],["1998-11-23",1.1157,1.1205,1.0822,1.087,23200.0],["1998-11-24",1.087,1.087,1.0726,1.0822,10800.0],["1998-11-25",1.0918,1.1109,1.0822,1.1109,64900.0],["1998-11-27",1.1013,1.1109,1.0966,1.1061,7100.0],["1998-11-30",1.1061,1.1109,1.0918,1.1061,33000.0],["1998-12-01",1.1013,1.1205,1.0966,1.1157,29700.0],["1998-12-02",1.1109,1.1253,1.1061,1.1109,5900.0],["1998-12-03",1.1013,1.1013,1.087,1.0966,118100.0],["1998-12-04",1.087,1.087,1.0726,1.0774,7700.0],["1998-12-07",1.0726,1.087,1.063,1.0822,50400.0],["1998-12-08",1.0918,1.1013,1.0774,1.087,19700.0],["1998-12-09",1.0918,1.0966,1.087,1.0918,34300.0],["1998-12-10",1.0918,1.0918,1.0822,1.0918,18900.0],["1998-12-11",1.087,1.087,1.0774,1.0774,32800.0],["1998-12-14",1.0774,1.087,1.063,1.063,16100.0],["1998-12-15",1.063,1.063,1.0535,1.0535,12000.0],["1998-12-16",1.0439,1.0439,1.0056,1.0104,28600.0],["1998-12-17",1.0056,1.0247,1.0056,1.0056,18200.0],["1998-12-18",1.0152,1.0152,1.0056,1.0152,20800.0],["1998-12-21",1.0008,1.0152,0.9864,0.9864,55900.0],["1998-12-22",1.0056,1.0056,0.996,1.0008,93200.0],["1998-12-23",1.0008,1.0008,0.996,1.0008,28400.0],["1998-12-24",1.0008,1.0152,1.0008,1.0104,41300.0],["1998-12-28",1.0104,1.0535,1.0104,1.0535,29800.0],["1998-12-29",1.0439,1.0726,1.0247,1.0343,47400.0],["1998-12-30",1.063,1.0726,1.0152,1.0152,17200.0],["1998-12-31",1.0152,1.0726,1.0056,1.0726,69600.0],["1999-01-04",1.0726,1.087,1.0726,1.087,13400.0],["1999-01-05",1.0918,1.154,1.0918,1.1492,49800.0],["1999-01-06",1.154,1.2689,1.154,1.245,58700.0],["1999-01-07",1.245,1.2785,1.245,1.2546,16300.0],["1999-01-08",1.2641,1.3216,1.2641,1.312,42500.0],["1999-01-11",1.312,1.3312,1.3025,1.3312,11600.0],["1999-01-12",1.3216,1.3216,1.3072,1.3072,13600.0],["1999-01-13",1.2929,1.3072,1.2833,1.3072,19100.0],["1999-01-14",1.3025,1.3025,1.245,1.245,93300.0],["1999-01-15",1.2354,1.2354,1.1971,1.2306,11100.0],["1999-01-19",1.2163,1.2354,1.2067,1.2163,15400.0],["1999-01-20",1.2115,1.2163,1.2115,1.2115,6200.0],["1999-01-21",1.2067,1.2067,1.1732,1.1732,6700.0],["1999-01-22",1.1588,1.1588,1.1492,1.1492,5700.0],["1999-01-25",1.1492,1.1492,1.0918,1.0918,28700.0],["1999-01-26",1.0918,1.1253,1.0822,1.1205,163600.0],["1999-01-27",1.1109,1.1109,1.1109,1.1109,3500.0],["1999-01-28",1.1109,1.1109,1.0918,1.1013,11200.0],["1999-01-29",1.1013,1.1396,1.1013,1.1396,45800.0],["1999-02-01",1.1444,1.1444,1.1301,1.1349,2400.0],["1999-02-02",1.1301,1.1301,1.0774,1.1109,8100.0],["1999-02-03",1.1013,1.1253,1.1013,1.1157,12000.0],["1999-02-04",1.1157,1.1253,1.1013,1.1205,16900.0],["1999-02-05",1.1109,1.1109,1.0918,1.0966,19500.0],["1999-02-08",1.1013,1.1301,1.1013,1.1301,30700.0],["1999-02-09",1.1396,1.178,1.1396,1.154,547000.0],["1999-02-10",1.1349,1.1349,1.1301,1.1301,5700.0],["1999-02-11",1.1205,1.1205,1.0726,1.0774,16600.0],["1999-02-12",1.0774,1.0822,1.0678,1.0678,6100.0],["1999-02-16",1.0582,1.0582,1.0487,1.0535,6000.0],["1999-02-17",1.063,1.063,1.0535,1.0535,10400.0],["1999-02-18",1.0535,1.0582,1.0343,1.0343,15500.0],["1999-02-19",1.0535,1.1205,1.0535,1.0966,45000.0],["1999-02-22",1.1061,1.1301,1.1061,1.1109,23400.0],["1999-02-23",1.1109,1.1109,1.063,1.063,10200.0],["1999-02-24",1.0726,1.0918,1.0678,1.0726,78700.0],["1999-02-25",1.0822,1.0822,1.0678,1.0822,9500.0],["1999-02-26",1.0726,1.0822,1.0726,1.0822,38200.0],["1999-03-01",1.0726,1.0726,1.063,1.063,46600.0],["1999-03-02",1.0535,1.0582,1.0535,1.0535,800.0],["1999-03-03",1.0726,1.0726,1.0535,1.0582,9200.0],["1999-03-04",1.0535,1.0582,1.0535,1.0582,300.0],["1999-03-05",1.063,1.1396,1.063,1.1396,76800.0],["1999-03-08",1.1492,1.1492,1.1301,1.1492,45200.0],["1999-03-09",1.1492,1.1588,1.1492,1.154,11900.0],["1999-03-10",1.1684,1.1923,1.1588,1.1923,138000.0],["1999-03-11",1.1827,1.1971,1.1684,1.1971,17200.0],["1999-03-12",1.1875,1.1875,1.1588,1.1636,11700.0],["1999-03-15",1.1732,1.1732,1.1349,1.1492,6300.0],["1999-03-16",1.1396,1.1396,1.1253,1.1253,66800.0],["1999-03-17",1.1301,1.1492,1.1253,1.1396,5500.0],["1999-03-18",1.1349,1.1444,1.1109,1.1205,5300.0],["1999-03-19",1.1205,1.1397,1.1013,1.1013,15300.0],["1999-03-22",1.1013,1.1013,1.0822,1.0822,7600.0],["1999-03-23",1.0822,1.0966,1.0822,1.0966,39800.0],["1999-03-24",1.0918,1.0918,1.087,1.0918,8400.0],["1999-03-25",1.1013,1.1349,1.0918,1.1301,108400.0],["1999-03-26",1.1205,1.1301,1.1061,1.1109,9300.0],["1999-03-29",1.1013,1.1301,1.0918,1.1301,4700.0],["1999-03-30",1.1205,1.1205,1.0774,1.0822,15000.0],["1999-03-31",1.0822,1.2258,1.0822,1.2258,71100.0],["1999-04-01",1.1875,1.1875,1.1492,1.1492,11800.0],["1999-04-05",1.1492,1.1492,1.1301,1.1349,4400.0],["1999-04-06",1.1301,1.1492,1.1109,1.1109,25800.0],["1999-04-07",1.1109,1.1109,1.1013,1.1109,23600.0],["1999-04-08",1.1109,1.1396,1.1109,1.1396,16800.0],["1999-04-09",1.1396,1.1396,1.1157,1.1301,33300.0],["1999-04-12",1.1301,1.1492,1.1301,1.1492,11800.0],["1999-04-13",1.1492,1.1875,1.1444,1.1636,8500.0],["1999-04-14",1.1492,1.2641,1.1492,1.2546,124900.0],["1999-04-15",1.2594,1.2737,1.2354,1.2737,135300.0],["1999-04-16",1.2737,1.2785,1.2689,1.2737,7700.0],["1999-04-19",1.2641,1.312,1.2641,1.3025,12700.0],["1999-04-20",1.3216,1.3264,1.3168,1.3264,1500.0],["1999-04-21",1.3312,1.3503,1.3264,1.336,7800.0],["1999-04-22",1.336,1.336,1.3216,1.3312,2000.0],["1999-04-23",1.3264,1.3503,1.3264,1.336,18800.0],["1999-04-26",1.3456,1.3456,1.3312,1.3312,3700.0],["1999-04-27",1.3264,1.3408,1.3264,1.3408,6400.0],["1999-04-28",1.3408,1.3503,1.3408,1.3456,7000.0],["1999-04-29",1.3599,1.3695,1.3312,1.3312,6300.0],["1999-04-30",1.3216,1.3216,1.2881,1.2881,4600.0],["1999-05-03",1.2785,1.2785,1.2546,1.2641,8200.0],["1999-05-04",1.245,1.2833,1.2354,1.245,11300.0],["1999-05-05",1.2354,1.2354,1.2163,1.2306,3600.0],["1999-05-06",1.2163,1.2163,1.1875,1.2019,7900.0],["1999-05-07",1.1971,1.2163,1.1875,1.2067,11700.0],["1999-05-10",1.2067,1.2306,1.2067,1.2306,18800.0],["1999-05-11",1.2258,1.2258,1.2163,1.2258,5700.0],["1999-05-12",1.2258,1.2306,1.2211,1.2258,2700.0],["1999-05-13",1.2211,1.2258,1.2211,1.2211,1700.0],["1999-05-14",1.2211,1.2306,1.2211,1.2306,5800.0],["1999-05-17",1.2258,1.2354,1.2258,1.2306,12000.0],["1999-05-18",1.2402,1.2546,1.2402,1.245,9000.0],["1999-05-19",1.245,1.2641,1.2354,1.2546,24300.0],["1999-05-20",1.2594,1.2689,1.2546,1.2546,36300.0],["1999-05-21",1.2641,1.2929,1.2641,1.2929,9900.0],["1999-05-24",1.2977,1.3072,1.2833,1.2833,4600.0],["1999-05-25",1.2833,1.2929,1.2737,1.2881,10000.0],["1999-05-26",1.2929,1.2929,1.2833,1.2881,2500.0],["1999-05-27",1.2833,1.2929,1.2641,1.2641,4100.0],["1999-05-28",1.2689,1.2785,1.2689,1.2737,3600.0],["1999-06-01",1.2737,1.2737,1.2689,1.2737,1000.0],["1999-06-02",1.2833,1.2833,1.2785,1.2785,5300.0],["1999-06-03",1.2929,1.2929,1.2354,1.2498,15700.0],["1999-06-04",1.2354,1.2833,1.2354,1.2785,5700.0],["1999-06-07",1.2833,1.2929,1.2498,1.2641,6700.0],["1999-06-08",1.2641,1.2641,1.2306,1.2498,48800.0],["1999-06-09",1.2546,1.2546,1.1971,1.2163,24800.0],["1999-06-10",1.2163,1.2163,1.1971,1.1971,17000.0],["1999-06-11",1.1875,1.1875,1.1684,1.1827,28100.0],["1999-06-14",1.1732,1.2498,1.1732,1.2498,119900.0],["1999-06-15",1.2594,1.3025,1.2546,1.3025,8100.0],["1999-06-16",1.3025,1.3025,1.2977,1.3025,10200.0],["1999-06-17",1.3168,1.3216,1.2929,1.2929,34500.0],["1999-06-18",1.3264,1.3264,1.312,1.3216,7300.0],["1999-06-21",1.3168,1.3216,1.3025,1.312,5000.0],["1999-06-22",1.3168,1.3216,1.3025,1.3025,61500.0],["1999-06-23",1.2977,1.3025,1.2833,1.3025,10800.0],["1999-06-24",1.3025,1.3216,1.2833,1.3025,6400.0],["1999-06-25",1.312,1.312,1.2929,1.3025,2400.0],["1999-06-28",1.312,1.312,1.2881,1.2881,5800.0],["1999-06-29",1.2929,1.2929,1.2641,1.2689,117600.0],["1999-06-30",1.2689,1.2689,1.2594,1.2689,13300.0],["1999-07-01",1.2689,1.2689,1.2594,1.2594,12200.0],["1999-07-02",1.245,1.2641,1.245,1.2641,9900.0],["1999-07-06",1.2498,1.2546,1.2354,1.245,35400.0],["1999-07-07",1.245,1.2737,1.245,1.2689,21300.0],["1999-07-08",1.2641,1.2929,1.2641,1.2881,3600.0],["1999-07-09",1.2833,1.3408,1.2833,1.3072,16900.0],["1999-07-12",1.2929,1.3025,1.2929,1.3025,2700.0],["1999-07-13",1.2929,1.2977,1.2737,1.2929,2900.0],["1999-07-14",1.2737,1.2929,1.2689,1.2929,7200.0],["1999-07-15",1.2929,1.3408,1.2929,1.3408,12400.0],["1999-07-16",1.3312,1.3599,1.3216,1.3264,34300.0],["1999-07-19",1.3168,1.3264,1.3025,1.3025,14900.0],["1999-07-20",1.2929,1.2977,1.2881,1.2929,6000.0],["1999-07-21",1.2881,1.2881,1.2737,1.2833,3100.0],["1999-07-22",1.2737,1.2737,1.2546,1.2594,13600.0],["1999-07-23",1.2498,1.2546,1.2354,1.2354,6200.0],["1999-07-26",1.2402,1.2498,1.2354,1.2498,6800.0],["1999-07-27",1.2641,1.2833,1.2546,1.2594,6300.0],["1999-07-28",1.245,1.245,1.2402,1.245,3500.0],["1999-07-29",1.245,1.2641,1.245,1.2641,4600.0],["1999-07-30",1.2785,1.2785,1.2641,1.2785,14100.0],["1999-08-02",1.2641,1.2737,1.2594,1.2737,8700.0],["1999-08-03",1.2546,1.2737,1.2546,1.2689,467700.0],["1999-08-04",1.2594,1.2594,1.2402,1.245,13300.0],["1999-08-05",1.2354,1.2689,1.2306,1.2641,6200.0],["1999-08-06",1.2546,1.2546,1.2258,1.2354,5200.0],["1999-08-09",1.2258,1.2258,1.2163,1.2163,6200.0],["1999-08-10",1.2115,1.2115,1.1397,1.178,34300.0],["1999-08-11",1.178,1.1875,1.1492,1.1588,28500.0],["1999-08-12",1.154,1.1588,1.1492,1.154,1600.0],["1999-08-13",1.1684,1.1684,1.1636,1.1684,800.0],["1999-08-16",1.1588,1.1684,1.1588,1.1684,1200.0],["1999-08-17",1.1588,1.1684,1.1492,1.1588,25500.0],["1999-08-18",1.154,1.154,1.1396,1.1396,7700.0],["1999-08-19",1.1349,1.1396,1.1301,1.1396,3000.0],["1999-08-20",1.1301,1.1301,1.1109,1.1109,33500.0],["1999-08-23",1.1109,1.1109,1.1013,1.1013,3200.0],["1999-08-24",1.0966,1.1492,1.0822,1.1492,30600.0],["1999-08-25",1.1492,1.1492,1.1205,1.1253,53700.0],["1999-08-26",1.1109,1.1109,1.1013,1.1013,22300.0],["1999-08-27",1.1013,1.1013,1.0774,1.0918,8800.0],["1999-08-30",1.087,1.0918,1.0822,1.0822,30100.0],["1999-08-31",1.0822,1.087,1.0726,1.0774,8900.0],["1999-09-01",1.0774,1.0774,1.0726,1.0774,43600.0],["1999-09-02",1.0678,1.0726,1.0678,1.0678,2900.0],["1999-09-03",1.0726,1.0774,1.0535,1.0535,8200.0],["1999-09-07",1.0535,1.0822,1.0535,1.0822,6500.0],["1999-09-08",1.0726,1.0726,1.0535,1.063,16000.0],["1999-09-09",1.063,1.063,1.0535,1.0535,4700.0],["1999-09-10",1.0535,1.0726,1.0439,1.0726,26100.0],["1999-09-13",1.063,1.063,1.063,1.063,1000.0],["1999-09-14",1.063,1.063,1.0582,1.0582,4000.0],["1999-09-15",1.0535,1.0535,1.0439,1.0535,4600.0],["1999-09-16",1.0535,1.0535,1.0535,1.0535,3600.0],["1999-09-17",1.0487,1.0487,1.0487,1.0487,2300.0],["1999-09-20",1.0487,1.0487,1.0487,1.0487,0.0],["1999-09-21",1.0439,1.0582,1.0343,1.0391,227500.0],["1999-09-22",1.0343,1.0343,1.0247,1.0343,20800.0],["1999-09-23",1.0247,1.0247,1.0247,1.0247,1400.0],["1999-09-24",1.0295,1.0439,1.0295,1.0343,9200.0],["1999-09-27",1.0535,1.063,1.0439,1.0439,8200.0],["1999-09-28",1.0343,1.0343,1.0152,1.0152,9800.0],["1999-09-29",1.0247,1.0247,0.9768,0.9768,16500.0],["1999-09-30",0.9768,0.996,0.9673,0.9912,7600.0],["1999-10-01",0.9864,0.9864,0.9816,0.9816,500.0],["1999-10-04",0.9768,0.9816,0.9481,0.9481,9900.0],["1999-10-05",0.9529,0.9577,0.9385,0.9385,8500.0],["1999-10-06",0.9577,0.9577,0.929,0.929,24200.0],["1999-10-07",0.9385,0.9481,0.9242,0.9385,81400.0],["1999-10-08",0.9385,0.9529,0.9385,0.9529,30200.0],["1999-10-11",0.9433,0.9481,0.9385,0.9433,26300.0],["1999-10-12",0.929,0.9385,0.929,0.9337,7800.0],["1999-10-13",0.929,0.9337,0.929,0.929,6600.0],["1999-10-14",0.929,0.929,0.9098,0.929,134200.0],["1999-10-15",0.929,0.9385,0.9194,0.929,7700.0],["1999-10-18",0.929,0.9337,0.929,0.9337,25400.0],["1999-10-19",0.9337,0.9481,0.9337,0.9481,29800.0],["1999-10-20",0.9337,0.9481,0.9337,0.9433,11800.0],["1999-10-21",0.9481,0.9481,0.9242,0.9385,12000.0],["1999-10-22",0.929,0.9433,0.9194,0.929,2300.0],["1999-10-25",0.9194,0.9194,0.9002,0.9194,8900.0],["1999-10-26",0.9194,0.929,0.9194,0.9194,28100.0],["1999-10-27",0.9242,0.9242,0.9002,0.9242,13500.0],["1999-10-28",0.929,0.9385,0.929,0.9385,9800.0],["1999-10-29",0.9194,0.996,0.9194,0.996,40900.0],["1999-11-01",0.9912,0.9912,0.9481,0.9673,48200.0],["1999-11-02",0.9673,0.9768,0.9481,0.9529,5500.0],["1999-11-03",0.9577,0.9577,0.9385,0.9433,12500.0],["1999-11-04",0.9307,0.9356,0.9307,0.9356,33800.0],["1999-11-05",0.9307,0.9404,0.9259,0.9259,154900.0],["1999-11-08",0.9259,0.9307,0.9259,0.9307,18100.0],["1999-11-09",0.9307,0.9404,0.9307,0.9404,42100.0],["1999-11-10",0.9307,0.9501,0.9307,0.9404,23700.0],["1999-11-11",0.9453,0.9453,0.9307,0.9307,8300.0],["1999-11-12",0.9307,0.9356,0.9307,0.9356,2700.0],["1999-11-15",0.9307,0.9404,0.9307,0.9404,138100.0],["1999-11-16",0.9356,0.9404,0.9307,0.9307,39900.0],["1999-11-17",0.9307,0.9307,0.9113,0.9113,22200.0],["1999-11-18",0.9162,0.9259,0.9113,0.9259,13000.0],["1999-11-19",0.9259,0.9259,0.9065,0.9113,54500.0],["1999-11-22",0.921,0.921,0.9065,0.9162,9300.0],["1999-11-23",0.9162,0.9162,0.9016,0.9016,14600.0],["1999-11-24",0.8968,0.9065,0.8968,0.9016,18100.0],["1999-11-26",0.8968,0.9016,0.8968,0.8968,13600.0],["1999-11-29",0.8968,0.9065,0.8919,0.8919,20300.0],["1999-11-30",0.8871,0.9016,0.8725,0.9016,37800.0],["1999-12-01",0.8968,0.8968,0.8871,0.8871,13000.0],["1999-12-02",0.9016,0.9113,0.8871,0.8871,24300.0],["1999-12-03",0.8871,0.8919,0.8822,0.8919,71400.0],["1999-12-06",0.8968,0.9113,0.8968,0.9016,32800.0],["1999-12-07",0.9113,0.9113,0.8822,0.8871,32400.0],["1999-12-08",0.8822,0.8871,0.8774,0.8774,18100.0],["1999-12-09",0.8774,0.8968,0.8774,0.8871,16300.0],["1999-12-10",0.8919,0.9016,0.8919,0.8919,20700.0],["1999-12-13",0.921,0.9453,0.8968,0.9016,41000.0],["1999-12-14",0.9065,0.9113,0.8968,0.8968,71900.0],["1999-12-15",0.8968,0.9016,0.8968,0.9016,14100.0],["1999-12-16",0.9016,0.9113,0.8968,0.9113,114400.0],["1999-12-17",0.9065,0.9113,0.9065,0.9065,102100.0],["1999-12-20",0.9016,0.9113,0.8968,0.9016,29600.0],["1999-12-21",0.9016,0.955,0.9016,0.9453,21900.0],["1999-12-22",0.9501,1.0665,0.9501,1.0277,35600.0],["1999-12-23",1.0325,1.0325,0.955,0.9598,31800.0],["1999-12-27",0.9647,0.9695,0.9501,0.955,20200.0],["1999-12-28",0.9598,0.9647,0.9501,0.9501,38300.0],["1999-12-29",0.96,1.0095,0.9551,0.9551,33800.0],["1999-12-30",0.9551,0.9847,0.9501,0.9501,44900.0],["1999-12-31",0.9501,1.0045,0.9501,0.9897,39500.0],["2000-01-03",0.9749,0.9749,0.9501,0.9551,10700.0],["2000-01-04",0.9551,0.9699,0.9551,0.96,7600.0],["2000-01-05",0.9501,0.9551,0.9452,0.9452,42200.0],["2000-01-06",0.9452,0.9996,0.9452,0.9996,23800.0],["2000-01-07",0.9946,0.9996,0.9798,0.9847,13600.0],["2000-01-10",0.9897,0.9897,0.9551,0.9798,54700.0],["2000-01-11",0.965,0.965,0.9551,0.9551,27100.0],["2000-01-12",0.965,0.965,0.9551,0.96,34100.0],["2000-01-13",0.96,0.9798,0.96,0.9749,20200.0],["2000-01-14",0.9749,0.9996,0.9749,0.9897,8600.0],["2000-01-18",0.9996,1.0095,0.9798,1.0095,2300.0],["2000-01-19",1.0095,1.0243,0.9996,1.0243,800.0],["2000-01-20",1.0144,1.0491,1.0144,1.0491,10900.0],["2000-01-21",1.0491,1.0689,1.0491,1.0639,7900.0],["2000-01-24",1.0738,1.0738,1.0491,1.0491,10500.0],["2000-01-25",1.0194,1.059,1.0194,1.059,17100.0],["2000-01-26",1.0491,1.059,1.0441,1.0491,6400.0],["2000-01-27",1.0293,1.0293,0.9996,0.9996,31900.0],["2000-01-28",0.9996,1.0392,0.9996,1.0342,7900.0],["2000-01-31",1.0441,1.0441,0.9897,0.9897,26700.0],["2000-02-01",0.9996,1.0144,0.9996,1.0045,2200.0],["2000-02-02",0.9996,1.0095,0.9897,0.9996,20800.0],["2000-02-03",0.9996,1.0045,0.9996,0.9996,2800.0],["2000-02-04",0.9996,1.0194,0.9996,1.0194,23000.0],["2000-02-07",1.0194,1.0194,0.9946,0.9946,27700.0],["2000-02-08",0.9946,1.0095,0.9946,0.9996,12300.0],["2000-02-09",0.9946,0.9996,0.9946,0.9996,5800.0],["2000-02-10",1.0095,1.0095,0.9946,0.9996,9500.0],["2000-02-11",0.9946,0.9946,0.9946,0.9946,1300.0],["2000-02-14",0.9946,0.9996,0.9798,0.9798,29000.0],["2000-02-15",0.9897,0.9996,0.9847,0.9996,4600.0],["2000-02-16",0.9897,0.9946,0.9798,0.9798,14200.0],["2000-02-17",0.9699,0.9699,0.96,0.96,3900.0],["2000-02-18",0.96,0.9749,0.96,0.965,23000.0],["2000-02-22",0.96,0.96,0.9551,0.9551,11800.0],["2000-02-23",0.9551,0.96,0.9501,0.96,26700.0],["2000-02-24",0.96,0.96,0.9551,0.9551,1200.0],["2000-02-25",0.96,0.96,0.9501,0.9501,2000.0],["2000-02-28",0.9452,0.96,0.9452,0.9551,11200.0],["2000-02-29",0.9452,0.96,0.9452,0.9551,16800.0],["2000-03-01",0.9551,0.96,0.9501,0.9501,3200.0],["2000-03-02",0.9452,0.9501,0.9452,0.9501,2800.0],["2000-03-03",0.96,0.9847,0.96,0.9699,54400.0],["2000-03-06",0.9946,0.9946,0.9798,0.9847,16900.0],["2000-03-07",0.9897,0.9897,0.9699,0.9749,22900.0],["2000-03-08",0.96,0.9897,0.96,0.9897,15100.0],["2000-03-09",0.9847,0.9897,0.9847,0.9847,4700.0],["2000-03-10",0.9847,1.0392,0.9749,1.0293,98500.0],["2000-03-13",1.0293,1.0342,1.0293,1.0293,43100.0],["2000-03-14",1.0293,1.0342,1.0293,1.0293,1600.0],["2000-03-15",1.0293,1.0887,1.0144,1.0738,47000.0],["2000-03-16",1.0788,1.1184,1.0788,1.1085,151300.0],["2000-03-17",1.1134,1.1134,1.0986,1.1085,42600.0],["2000-03-20",1.1085,1.1134,1.0788,1.0788,5300.0],["2000-03-21",1.0887,1.0887,1.0689,1.0887,800.0],["2000-03-22",1.0887,1.1283,1.0887,1.1184,35000.0],["2000-03-23",1.1134,1.1382,1.1134,1.1382,26100.0],["2000-03-24",1.148,1.148,1.1134,1.1233,8300.0],["2000-03-27",1.1134,1.148,1.0936,1.1431,27500.0],["2000-03-28",1.1431,1.153,1.1382,1.153,5600.0],["2000-03-29",1.1408,1.1408,1.1104,1.1205,16000.0],["2000-03-30",1.1256,1.1662,1.1256,1.1662,15400.0],["2000-03-31",1.1662,1.2473,1.156,1.2017,74900.0],["2000-04-03",1.2017,1.2372,1.1763,1.1865,33900.0],["2000-04-04",1.1763,1.1763,1.1307,1.1358,7700.0],["2000-04-05",1.1358,1.1459,1.1256,1.1358,30600.0],["2000-04-06",1.1358,1.151,1.1256,1.1358,39200.0],["2000-04-07",1.1358,1.1459,1.1358,1.1408,2700.0],["2000-04-10",1.1408,1.1459,1.1307,1.1307,1500.0],["2000-04-11",1.1307,1.156,1.1307,1.151,20300.0],["2000-04-12",1.1713,1.1763,1.1713,1.1713,3500.0],["2000-04-13",1.1662,1.1662,1.1611,1.1611,900.0],["2000-04-14",1.1611,1.1763,1.1104,1.1205,31500.0],["2000-04-17",1.1256,1.151,1.1256,1.151,11300.0],["2000-04-18",1.156,1.156,1.1358,1.156,11200.0],["2000-04-19",1.156,1.2169,1.156,1.2067,42300.0],["2000-04-20",1.2118,1.2169,1.1966,1.2118,7800.0],["2000-04-24",1.2017,1.2169,1.1763,1.2017,48400.0],["2000-04-25",1.2118,1.2118,1.1763,1.1763,44700.0],["2000-04-26",1.1865,1.1865,1.1662,1.1662,2500.0],["2000-04-27",1.1814,1.1915,1.156,1.1915,21300.0],["2000-04-28",1.1966,1.1966,1.1662,1.1915,10900.0],["2000-05-01",1.1915,1.2118,1.1814,1.1865,8800.0],["2000-05-02",1.1763,1.2169,1.1763,1.2118,13100.0],["2000-05-03",1.2017,1.2067,1.2017,1.2067,1200.0],["2000-05-04",1.2067,1.2067,1.1865,1.2017,3900.0],["2000-05-05",1.2067,1.2067,1.2017,1.2067,3200.0],["2000-05-08",1.2067,1.2067,1.1763,1.1763,1900.0],["2000-05-09",1.1763,1.1814,1.1307,1.1358,49600.0],["2000-05-10",1.1358,1.1358,1.1205,1.1256,70300.0],["2000-05-11",1.1155,1.1307,1.1155,1.1307,8700.0],["2000-05-12",1.1307,1.1713,1.1307,1.151,69200.0],["2000-05-15",1.156,1.1763,1.1459,1.151,7200.0],["2000-05-16",1.1611,1.1611,1.151,1.151,7100.0],["2000-05-17",1.1358,1.1358,1.1205,1.1256,8900.0],["2000-05-18",1.1358,1.1358,1.1256,1.1358,1500.0],["2000-05-19",1.1256,1.1307,1.1155,1.1155,27700.0],["2000-05-22",1.1155,1.151,1.1155,1.1459,23300.0],["2000-05-23",1.156,1.1611,1.1307,1.1358,15000.0],["2000-05-24",1.1459,1.1459,1.1205,1.1205,5100.0],["2000-05-25",1.1358,1.1358,1.1155,1.1155,8200.0],["2000-05-26",1.1256,1.1307,1.1155,1.1205,14300.0],["2000-05-30",1.1155,1.1155,1.1003,1.1003,10400.0],["2000-05-31",1.1053,1.1205,1.1003,1.1003,4700.0],["2000-06-01",1.1205,1.1205,1.1003,1.1104,8000.0],["2000-06-02",1.1205,1.1256,1.1205,1.1256,4500.0],["2000-06-05",1.1256,1.1256,1.1053,1.1053,14500.0],["2000-06-06",1.1104,1.1205,1.1104,1.1205,8500.0],["2000-06-07",1.1155,1.1205,1.1155,1.1155,2000.0],["2000-06-08",1.1155,1.1205,1.1053,1.1053,3000.0],["2000-06-09",1.1104,1.1104,1.1053,1.1104,2500.0],["2000-06-12",1.1053,1.1104,1.1003,1.1003,6300.0],["2000-06-13",1.1104,1.1205,1.1104,1.1155,3900.0],["2000-06-14",1.1155,1.1256,1.1155,1.1256,7600.0],["2000-06-15",1.1307,1.151,1.1256,1.1358,13900.0],["2000-06-16",1.1408,1.1408,1.1256,1.1307,13400.0],["2000-06-19",1.1358,1.151,1.1358,1.151,3600.0],["2000-06-20",1.151,1.151,1.1459,1.151,15700.0],["2000-06-21",1.1408,1.1459,1.1408,1.1459,14200.0],["2000-06-22",1.156,1.1865,1.156,1.1814,23000.0],["2000-06-23",1.1713,1.1713,1.151,1.156,6200.0],["2000-06-26",1.156,1.156,1.1307,1.1358,43100.0],["2000-06-27",1.1256,1.1408,1.1205,1.1358,72400.0],["2000-06-28",1.1378,1.1378,1.1274,1.1326,16800.0],["2000-06-29",1.1326,1.1326,1.1222,1.1274,21800.0],["2000-06-30",1.1274,1.1692,1.1117,1.1692,110800.0],["2000-07-03",1.1483,1.1587,1.1378,1.1587,4500.0],["2000-07-05",1.1483,1.1483,1.1431,1.1483,4800.0],["2000-07-06",1.1431,1.1587,1.1431,1.1587,5500.0],["2000-07-07",1.1483,1.1483,1.1326,1.1378,13900.0],["2000-07-10",1.1378,1.1796,1.1378,1.1692,31000.0],["2000-07-11",1.1692,1.1796,1.1692,1.1692,12700.0],["2000-07-12",1.1692,1.1848,1.1692,1.1744,9200.0],["2000-07-13",1.1796,1.1796,1.1796,1.1796,200.0],["2000-07-14",1.1848,1.2109,1.1848,1.2057,3300.0],["2000-07-17",1.2161,1.2161,1.1796,1.1796,4800.0],["2000-07-18",1.1848,1.19,1.1483,1.1587,15700.0],["2000-07-19",1.1692,1.19,1.1587,1.1587,102900.0],["2000-07-20",1.1587,1.2057,1.1535,1.1744,16900.0],["2000-07-21",1.19,1.2005,1.1744,1.1744,6700.0],["2000-07-24",1.1848,1.2109,1.1639,1.1639,6900.0],["2000-07-25",1.1692,1.1692,1.1639,1.1692,3000.0],["2000-07-26",1.1692,1.1692,1.1587,1.1587,2400.0],["2000-07-27",1.1692,1.1692,1.1639,1.1639,5000.0],["2000-07-28",1.1639,1.1744,1.1639,1.1692,5300.0],["2000-07-31",1.1848,1.19,1.1848,1.19,3300.0],["2000-08-01",1.19,1.19,1.1796,1.1796,200.0],["2000-08-02",1.1796,1.1796,1.1692,1.1796,3700.0],["2000-08-03",1.1796,1.1796,1.1796,1.1796,0.0],["2000-08-04",1.19,1.19,1.1744,1.19,3400.0],["2000-08-07",1.19,1.19,1.19,1.19,5400.0],["2000-08-08",1.1796,1.2057,1.1796,1.2057,16200.0],["2000-08-09",1.2109,1.2161,1.1953,1.2005,2800.0],["2000-08-10",1.2057,1.2214,1.2057,1.2214,8500.0],["2000-08-11",1.2214,1.2318,1.2214,1.2318,1700.0],["2000-08-14",1.237,1.2422,1.2318,1.2318,8000.0],["2000-08-15",1.2475,1.2475,1.2318,1.2422,7300.0],["2000-08-16",1.2422,1.2527,1.2422,1.2475,7100.0],["2000-08-17",1.2527,1.2944,1.2422,1.2736,38200.0],["2000-08-18",1.2944,1.3101,1.2944,1.3049,9400.0],["2000-08-21",1.2944,1.3153,1.2944,1.3101,5200.0],["2000-08-22",1.3101,1.3257,1.2944,1.3257,13100.0],["2000-08-23",1.3257,1.3257,1.3153,1.3153,2700.0],["2000-08-24",1.331,1.331,1.3049,1.3049,1200.0],["2000-08-25",1.2944,1.3049,1.2631,1.2631,17000.0],["2000-08-28",1.2736,1.2736,1.2579,1.2631,4300.0],["2000-08-29",1.284,1.284,1.2579,1.2579,6700.0],["2000-08-30",1.2683,1.284,1.2631,1.2736,21800.0],["2000-08-31",1.2788,1.331,1.2788,1.3205,13900.0],["2000-09-01",1.331,1.3362,1.3127,1.3257,15600.0],["2000-09-05",1.331,1.331,1.3153,1.3257,5600.0],["2000-09-06",1.3153,1.3153,1.2944,1.3049,4000.0],["2000-09-07",1.3153,1.3205,1.3153,1.3153,2500.0],["2000-09-08",1.3101,1.3153,1.2944,1.2944,1800.0],["2000-09-11",1.2892,1.2944,1.2683,1.2736,9500.0],["2000-09-12",1.284,1.2944,1.284,1.2944,14800.0],["2000-09-13",1.3049,1.3362,1.3049,1.331,50100.0],["2000-09-14",1.3362,1.3362,1.331,1.331,8000.0],["2000-09-15",1.3257,1.3257,1.3257,1.3257,100.0],["2000-09-18",1.3571,1.3571,1.3257,1.3257,23300.0],["2000-09-19",1.3257,1.3257,1.3257,1.3257,200.0],["2000-09-20",1.3205,1.3257,1.3205,1.3257,3900.0],["2000-09-21",1.3049,1.3153,1.284,1.284,14100.0],["2000-09-22",1.2736,1.2736,1.2683,1.2683,6100.0],["2000-09-25",1.2736,1.3101,1.2736,1.284,11100.0],["2000-09-26",1.2944,1.3153,1.2788,1.3153,5100.0],["2000-09-27",1.3031,1.3299,1.3031,1.3245,6600.0],["2000-09-28",1.3031,1.3245,1.2924,1.3245,4300.0],["2000-09-29",1.3138,1.3245,1.3084,1.3084,1400.0],["2000-10-02",1.3192,1.3192,1.3084,1.3084,1100.0],["2000-10-03",1.3192,1.3192,1.3084,1.3138,4100.0],["2000-10-04",1.3192,1.3192,1.3192,1.3192,1100.0],["2000-10-05",1.3192,1.3192,1.2977,1.3084,11300.0],["2000-10-06",1.3192,1.3245,1.2977,1.3084,12600.0],["2000-10-09",1.3192,1.3192,1.3192,1.3192,6500.0],["2000-10-10",1.3245,1.3245,1.3192,1.3245,800.0],["2000-10-11",1.3138,1.3299,1.2924,1.2924,32800.0],["2000-10-12",1.3031,1.3084,1.2977,1.2977,1900.0],["2000-10-13",1.287,1.3245,1.287,1.3245,15200.0],["2000-10-16",1.3245,1.3245,1.2977,1.3138,1000.0],["2000-10-17",1.3138,1.3138,1.2977,1.2977,6300.0],["2000-10-18",1.3031,1.3084,1.2977,1.3084,3200.0],["2000-10-19",1.3084,1.3192,1.2924,1.3192,2300.0],["2000-10-20",1.3031,1.3299,1.2977,1.3192,51300.0],["2000-10-23",1.3138,1.3138,1.2977,1.3138,84800.0],["2000-10-24",1.3031,1.3513,1.3031,1.3299,24000.0],["2000-10-25",1.3299,1.3567,1.3299,1.3567,12900.0],["2000-10-26",1.346,1.3621,1.3406,1.3406,21900.0],["2000-10-27",1.3406,1.3621,1.3406,1.3621,22200.0],["2000-10-30",1.3621,1.3621,1.3513,1.3513,14000.0],["2000-10-31",1.3299,1.3621,1.3299,1.3621,3800.0],["2000-11-01",1.3567,1.3728,1.3567,1.3728,12200.0],["2000-11-02",1.3728,1.405,1.3728,1.3942,32100.0],["2000-11-03",1.4103,1.48,1.4103,1.4586,48800.0],["2000-11-06",1.4586,1.48,1.4586,1.4586,40300.0],["2000-11-07",1.4425,1.4532,1.4318,1.4318,3500.0],["2000-11-08",1.4532,1.4532,1.4425,1.4425,5500.0],["2000-11-09",1.4425,1.4586,1.4425,1.4479,6600.0],["2000-11-10",1.4371,1.4371,1.4371,1.4371,200.0],["2000-11-13",1.4586,1.4586,1.4371,1.4371,3000.0],["2000-11-14",1.4425,1.4532,1.4371,1.4479,3700.0],["2000-11-15",1.4425,1.4425,1.4318,1.4318,1100.0],["2000-11-16",1.4425,1.4425,1.4318,1.4318,1800.0],["2000-11-17",1.4479,1.48,1.4425,1.4586,12200.0],["2000-11-20",1.4371,1.4586,1.4318,1.4586,4500.0],["2000-11-21",1.4586,1.4586,1.4371,1.4586,2800.0],["2000-11-22",1.4586,1.4693,1.4586,1.4586,2500.0],["2000-11-24",1.4371,1.4425,1.4371,1.4371,10200.0],["2000-11-27",1.4479,1.4479,1.4479,1.4479,1700.0],["2000-11-28",1.4371,1.4371,1.4264,1.4264,12400.0],["2000-11-29",1.4479,1.4479,1.405,1.4264,1100.0],["2000-11-30",1.4479,1.4479,1.4479,1.4479,100.0],["2000-12-01",1.4532,1.48,1.4371,1.4371,17900.0],["2000-12-04",1.4211,1.4371,1.4211,1.4318,2500.0],["2000-12-05",1.4211,1.4371,1.4211,1.4264,500.0],["2000-12-06",1.4264,1.4264,1.4264,1.4264,600.0],["2000-12-07",1.4211,1.4425,1.4211,1.4371,1900.0],["2000-12-08",1.4211,1.4264,1.4157,1.4264,14900.0],["2000-12-11",1.4157,1.464,1.4157,1.464,73800.0],["2000-12-12",1.4586,1.48,1.4479,1.48,35700.0],["2000-12-13",1.48,1.5229,1.48,1.5122,22100.0],["2000-12-14",1.5229,1.5229,1.4908,1.5122,12800.0],["2000-12-15",1.5015,1.5229,1.5015,1.5015,9700.0],["2000-12-18",1.5015,1.5229,1.4908,1.5015,4100.0],["2000-12-19",1.5015,1.5444,1.5015,1.5337,6100.0],["2000-12-20",1.5122,1.5337,1.4854,1.4854,14300.0],["2000-12-21",1.4747,1.4908,1.4747,1.4908,3900.0],["2000-12-22",1.4961,1.5176,1.4479,1.4908,11400.0],["2000-12-26",1.4908,1.539,1.4908,1.539,33200.0],["2000-12-27",1.5338,1.5502,1.5283,1.5502,10000.0],["2000-12-28",1.5502,1.5722,1.5393,1.5502,22700.0],["2000-12-29",1.5722,1.5777,1.5173,1.5612,32900.0],["2001-01-02",1.5612,1.5612,1.4733,1.4788,18200.0],["2001-01-03",1.4733,1.5502,1.4623,1.5173,43100.0],["2001-01-04",1.5063,1.5338,1.5063,1.5338,900.0],["2001-01-05",1.5338,1.5338,1.5283,1.5283,200.0],["2001-01-08",1.5118,1.5557,1.4953,1.5502,13000.0],["2001-01-09",1.5283,1.5393,1.5173,1.5173,12800.0],["2001-01-10",1.5063,1.6162,1.5063,1.5777,37900.0],["2001-01-11",1.5887,1.5887,1.5557,1.5557,2300.0],["2001-01-12",1.5667,1.5942,1.5667,1.5942,14600.0],["2001-01-16",1.5722,1.6107,1.5502,1.6052,15300.0],["2001-01-17",1.6272,1.6712,1.6272,1.6382,29400.0],["2001-01-18",1.6602,1.6712,1.6492,1.6492,13000.0],["2001-01-19",1.6492,1.6492,1.6492,1.6492,8700.0],["2001-01-22",1.6547,1.6547,1.6272,1.6272,9800.0],["2001-01-23",1.6272,1.6272,1.6162,1.6162,13600.0],["2001-01-24",1.6052,1.6107,1.5832,1.6052,8500.0],["2001-01-25",1.6162,1.6712,1.6162,1.6712,38000.0],["2001-01-26",1.6657,1.6657,1.6547,1.6657,7600.0],["2001-01-29",1.6668,1.6712,1.6518,1.6712,33200.0],["2001-01-30",1.6712,1.6712,1.6712,1.6712,20400.0],["2001-01-31",1.68,1.687,1.6712,1.6712,29300.0],["2001-02-01",1.6888,1.8031,1.6844,1.7723,96500.0],["2001-02-02",1.7943,1.8365,1.746,1.746,58500.0],["2001-02-05",1.7591,1.7767,1.7503,1.7591,3000.0],["2001-02-06",1.7503,1.7503,1.7372,1.7372,4500.0],["2001-02-07",1.724,1.724,1.6976,1.6976,8200.0],["2001-02-08",1.6888,1.6888,1.6624,1.6624,19700.0],["2001-02-09",1.6536,1.658,1.6536,1.6536,16700.0],["2001-02-12",1.6536,1.6888,1.6536,1.6817,9700.0],["2001-02-13",1.68,1.6844,1.658,1.658,12100.0],["2001-02-14",1.658,1.68,1.658,1.68,30700.0],["2001-02-15",1.6712,1.6844,1.6712,1.6844,11200.0],["2001-02-16",1.68,1.6888,1.6756,1.68,19600.0],["2001-02-20",1.6888,1.6932,1.6756,1.6879,14900.0],["2001-02-21",1.68,1.6844,1.6738,1.6738,25400.0],["2001-02-22",1.6844,1.6932,1.68,1.6914,10100.0],["2001-02-23",1.6932,1.6932,1.6712,1.6712,14600.0],["2001-02-26",1.6624,1.68,1.6404,1.6756,26000.0],["2001-02-27",1.68,1.6844,1.6668,1.6844,19800.0],["2001-02-28",1.6712,1.687,1.658,1.687,44900.0],["2001-03-01",1.6976,1.7108,1.6888,1.6888,7500.0],["2001-03-02",1.6844,1.7108,1.6844,1.7108,25600.0],["2001-03-05",1.7152,1.7372,1.7152,1.7328,9400.0],["2001-03-06",1.7547,1.7591,1.7328,1.746,41400.0],["2001-03-07",1.746,1.7591,1.746,1.7547,6100.0],["2001-03-08",1.746,1.7591,1.7372,1.7424,15500.0],["2001-03-09",1.7424,1.7591,1.7152,1.7416,6900.0],["2001-03-12",1.746,1.7521,1.7416,1.746,7200.0],["2001-03-13",1.7363,1.7723,1.7363,1.7679,40800.0],["2001-03-14",1.7591,1.7591,1.7416,1.7591,27200.0],["2001-03-15",1.7723,1.7723,1.7609,1.7723,9800.0],["2001-03-16",1.7767,1.7899,1.7662,1.7662,22500.0],["2001-03-19",1.7767,1.7899,1.7767,1.7855,11200.0],["2001-03-20",1.8031,1.8031,1.7899,1.7899,7300.0],["2001-03-21",1.7864,1.8005,1.7635,1.7706,13900.0],["2001-03-22",1.7855,1.7855,1.746,1.7635,20200.0],["2001-03-23",1.7767,1.7767,1.7591,1.7591,2600.0],["2001-03-26",1.7591,1.7978,1.7591,1.7978,9900.0],["2001-03-27",1.7891,1.8031,1.7679,1.7899,16700.0],["2001-03-28",1.8035,1.8125,1.7854,1.7854,81400.0],["2001-03-29",1.7854,1.808,1.7764,1.7764,8600.0],["2001-03-30",1.7899,1.7899,1.762,1.7764,35300.0],["2001-04-02",1.7854,1.7854,1.7809,1.7854,1200.0],["2001-04-03",1.7809,1.8305,1.7809,1.8026,44500.0],["2001-04-04",1.7944,1.8044,1.7854,1.8035,4100.0],["2001-04-05",1.7854,1.8035,1.7674,1.8035,53600.0],["2001-04-06",1.7944,1.7944,1.7764,1.7809,19400.0],["2001-04-09",1.7674,1.8035,1.7611,1.7944,20700.0],["2001-04-10",1.7944,1.8035,1.7944,1.7944,23600.0],["2001-04-11",1.8035,1.8035,1.8035,1.8035,25300.0],["2001-04-12",1.7944,1.8035,1.7944,1.7962,8600.0],["2001-04-16",1.7962,1.7962,1.7719,1.7764,78900.0],["2001-04-17",1.7764,1.7809,1.7466,1.7647,17300.0],["2001-04-18",1.7665,1.817,1.7665,1.8044,40300.0],["2001-04-19",1.8107,1.8215,1.8035,1.8143,17000.0],["2001-04-20",1.808,1.8125,1.7944,1.8125,27900.0],["2001-04-23",1.8116,1.8116,1.7971,1.808,36200.0],["2001-04-24",1.8125,1.826,1.8044,1.8251,10000.0],["2001-04-25",1.835,1.8576,1.8341,1.854,24300.0],["2001-04-26",1.8485,1.8891,1.8485,1.8801,52400.0],["2001-04-27",1.9297,1.9342,1.9026,1.9117,39100.0],["2001-04-30",1.9207,1.9387,1.9207,1.9342,32500.0],["2001-05-01",1.9522,1.954,1.9117,1.9243,32800.0],["2001-05-02",1.9243,1.9522,1.9198,1.9378,15500.0],["2001-05-03",1.9477,1.9604,1.9297,1.9297,21400.0],["2001-05-04",1.9342,2.0532,1.9234,2.0505,56100.0],["2001-05-07",2.0063,2.083,2.0063,2.0695,32500.0],["2001-05-08",2.0514,2.0965,2.0514,2.083,27300.0],["2001-05-09",2.0839,2.0839,2.0424,2.0604,27500.0],["2001-05-10",2.0514,2.074,2.0514,2.0695,26100.0],["2001-05-11",2.083,2.083,2.0469,2.0731,19400.0],["2001-05-14",2.074,2.1326,2.0289,2.1146,71300.0],["2001-05-15",2.1146,2.1957,2.101,2.1452,69900.0],["2001-05-16",2.1551,2.1714,2.1551,2.1551,98000.0],["2001-05-17",2.1687,2.175,2.1371,2.1551,24900.0],["2001-05-18",2.1641,2.1641,2.0875,2.1182,26500.0],["2001-05-21",2.101,2.1443,2.083,2.1443,37800.0],["2001-05-22",2.1596,2.1641,2.1551,2.1596,102700.0],["2001-05-23",2.1587,2.1596,2.1461,2.1461,14000.0],["2001-05-24",2.1326,2.1687,2.12,2.1443,24100.0],["2001-05-25",2.1371,2.1515,2.1326,2.1506,15400.0],["2001-05-29",2.1506,2.1542,2.1416,2.1542,21000.0],["2001-05-30",2.1416,2.1515,2.1227,2.1353,35500.0],["2001-05-31",2.1362,2.1416,2.1236,2.1416,22000.0],["2001-06-01",2.1416,2.1416,2.1371,2.1416,19900.0],["2001-06-04",2.1416,2.1416,2.0199,2.0469,35600.0],["2001-06-05",2.0469,2.0722,2.0469,2.0722,16500.0],["2001-06-06",2.0559,2.065,2.0379,2.0424,77300.0],["2001-06-07",2.0379,2.0469,1.9477,1.9549,48500.0],["2001-06-08",1.9324,1.9324,1.899,1.9261,43500.0],["2001-06-11",1.8846,1.9838,1.8846,1.9838,80400.0],["2001-06-12",1.9649,1.9784,1.9387,1.9748,32700.0],["2001-06-13",1.9838,1.9919,1.9658,1.9766,22500.0],["2001-06-14",1.9838,1.9838,1.9658,1.9703,19200.0],["2001-06-15",1.9613,1.9703,1.9567,1.9586,26800.0],["2001-06-18",1.9613,1.9658,1.9072,1.9252,16900.0],["2001-06-19",1.9207,1.9703,1.9162,1.9703,40100.0],["2001-06-20",1.9838,1.9838,1.9595,1.9793,72700.0],["2001-06-21",1.982,1.9919,1.9793,1.9865,34000.0],["2001-06-22",2.0514,2.1191,2.0514,2.0911,138800.0],["2001-06-25",2.0974,2.1416,2.0749,2.1218,78200.0],["2001-06-26",2.12,2.1371,2.101,2.1137,109800.0],["2001-06-27",2.1137,2.1404,2.0915,2.1404,33100.0],["2001-06-28",2.1635,2.1635,2.1053,2.1284,62100.0],["2001-06-29",2.1238,2.1423,2.0961,2.1007,103100.0],["2001-07-02",2.1007,2.1192,2.0813,2.1183,171800.0],["2001-07-03",2.1183,2.1183,2.1053,2.11,18800.0],["2001-07-05",2.1146,2.1561,2.1146,2.1515,35700.0],["2001-07-06",2.158,2.1635,2.1478,2.1543,32700.0],["2001-07-09",2.1561,2.1654,2.1478,2.1506,25400.0],["2001-07-10",2.1561,2.1644,2.1469,2.1469,35600.0],["2001-07-11",2.1515,2.1801,2.1469,2.1515,49600.0],["2001-07-12",2.1746,2.1829,2.1561,2.1755,38400.0],["2001-07-13",2.1755,2.1884,2.1746,2.1838,20500.0],["2001-07-16",2.1838,2.1884,2.1783,2.1838,33800.0],["2001-07-17",2.1838,2.1884,2.1746,2.1884,47500.0],["2001-07-18",2.1931,2.2069,2.1792,2.1792,68900.0],["2001-07-19",2.17,2.1977,2.1607,2.1884,21000.0],["2001-07-20",2.1977,2.1977,2.1838,2.1921,14200.0],["2001-07-23",2.1958,2.2161,2.1838,2.1903,63200.0],["2001-07-24",2.1921,2.1921,2.1709,2.1903,8900.0],["2001-07-25",2.1903,2.1931,2.1875,2.1884,8500.0],["2001-07-26",2.1838,2.1884,2.1811,2.1811,20400.0],["2001-07-27",2.1884,2.1884,2.1626,2.1626,89800.0],["2001-07-30",2.1644,2.1691,2.1146,2.1238,37700.0],["2001-07-31",2.1423,2.1515,2.1284,2.145,57300.0],["2001-08-01",2.1377,2.1654,2.1377,2.1607,30000.0],["2001-08-02",2.1561,2.1838,2.1561,2.1709,50900.0],["2001-08-03",2.17,2.1884,2.1654,2.1838,16600.0],["2001-08-06",2.1746,2.1746,2.17,2.1718,14900.0],["2001-08-07",2.17,2.1838,2.17,2.1811,71800.0],["2001-08-08",2.1792,2.1792,2.17,2.1718,12000.0],["2001-08-09",2.17,2.17,2.1469,2.1543,16200.0],["2001-08-10",2.1561,2.1931,2.1561,2.1617,28800.0],["2001-08-13",2.1746,2.2909,2.1746,2.2623,96300.0],["2001-08-14",2.2808,2.3731,2.2762,2.326,79000.0],["2001-08-15",2.3454,2.3537,2.327,2.3463,47000.0],["2001-08-16",2.3668,2.3705,2.3436,2.3668,27200.0],["2001-08-17",2.3668,2.3761,2.3575,2.3575,18300.0],["2001-08-20",2.3622,2.3808,2.3622,2.3761,13300.0],["2001-08-21",2.3808,2.3808,2.311,2.311,24100.0],["2001-08-22",2.2971,2.2971,2.218,2.2189,66200.0],["2001-08-23",2.2189,2.325,2.2189,2.2831,243000.0],["2001-08-24",2.2831,2.311,2.2413,2.2785,54900.0],["2001-08-27",2.2785,2.2785,2.1762,2.1808,92100.0],["2001-08-28",2.1855,2.1901,2.1501,2.1799,123300.0],["2001-08-29",2.1771,2.2254,2.1762,2.1882,71900.0],["2001-08-30",2.1892,2.1901,2.1659,2.1669,31900.0],["2001-08-31",2.1706,2.1855,2.1613,2.1613,19300.0],["2001-09-04",2.1669,2.1808,2.1603,2.1603,18800.0],["2001-09-05",2.1603,2.1901,2.1603,2.1855,23500.0],["2001-09-06",2.1901,2.1994,2.1622,2.1808,18500.0],["2001-09-07",2.1855,2.1855,2.1622,2.1762,44100.0],["2001-09-10",2.1734,2.2013,2.165,2.1948,23200.0],["2001-09-17",2.1762,2.2022,2.0832,2.1576,94300.0],["2001-09-18",2.1669,2.2003,2.1669,2.1994,22200.0],["2001-09-19",2.1855,2.1855,2.139,2.1641,71100.0],["2001-09-20",2.1715,2.1808,2.0822,2.1576,49100.0],["2001-09-21",2.139,2.139,2.1111,2.139,91200.0],["2001-09-24",2.2552,2.2785,2.1957,2.2459,184000.0],["2001-09-25",2.2599,2.2599,2.232,2.2552,76500.0],["2001-09-26",2.279,2.2952,2.2714,2.2857,32200.0],["2001-09-27",2.3085,2.3085,2.2685,2.3047,38900.0],["2001-09-28",2.3047,2.3047,2.2381,2.2952,670300.0],["2001-10-01",2.2762,2.3085,2.2581,2.3085,22300.0],["2001-10-02",2.3085,2.3095,2.2781,2.2933,20800.0],["2001-10-03",2.3047,2.3333,2.2904,2.3333,60800.0],["2001-10-04",2.3523,2.3523,2.3162,2.3381,25400.0],["2001-10-05",2.3238,2.3666,2.3238,2.3504,13300.0],["2001-10-08",2.3428,2.3714,2.3333,2.3714,21800.0],["2001-10-09",2.3714,2.4,2.3619,2.3714,57000.0],["2001-10-10",2.3762,2.3904,2.3571,2.3581,20200.0],["2001-10-11",2.3809,2.3923,2.3333,2.3857,35300.0],["2001-10-12",2.3714,2.3924,2.3638,2.3714,26600.0],["2001-10-15",2.3571,2.3619,2.3428,2.3504,21300.0],["2001-10-16",2.36,2.3857,2.3,2.3857,67700.0],["2001-10-17",2.3904,2.4143,2.3647,2.3962,62600.0],["2001-10-18",2.4,2.4143,2.3619,2.3666,29900.0],["2001-10-19",2.3571,2.3714,2.3323,2.3343,23200.0],["2001-10-22",2.3523,2.3666,2.3343,2.3666,22500.0],["2001-10-23",2.3714,2.3904,2.3457,2.3476,27600.0],["2001-10-24",2.3714,2.379,2.3523,2.3619,14000.0],["2001-10-25",2.3714,2.4143,2.3343,2.4143,15000.0],["2001-10-26",2.4143,2.4238,2.3809,2.3809,43600.0],["2001-10-29",2.419,2.4238,2.3714,2.3857,36300.0],["2001-10-30",2.4,2.4,2.3666,2.3704,16900.0],["2001-10-31",2.3619,2.3714,2.3238,2.3571,107800.0],["2001-11-01",2.3676,2.3676,2.3047,2.3143,120300.0],["2001-11-02",2.3143,2.3619,2.2971,2.3619,60800.0],["2001-11-05",2.3762,2.3762,2.3523,2.3562,24000.0],["2001-11-06",2.379,2.3809,2.3571,2.3666,210000.0],["2001-11-07",2.3762,2.4143,2.3762,2.3952,47500.0],["2001-11-08",2.3952,2.3952,2.3571,2.3609,134700.0],["2001-11-09",2.3371,2.359,2.3343,2.3504,49600.0],["2001-11-12",2.3543,2.3857,2.3428,2.3847,40400.0],["2001-11-13",2.3895,2.3943,2.3713,2.3713,66600.0],["2001-11-14",2.3761,2.3857,2.3637,2.3694,29400.0],["2001-11-15",2.3694,2.3704,2.3617,2.3704,41600.0],["2001-11-16",2.3761,2.3799,2.3637,2.3732,25000.0],["2001-11-19",2.3617,2.402,2.3617,2.402,27400.0],["2001-11-20",2.4029,2.4058,2.3953,2.3972,37700.0],["2001-11-21",2.3934,2.3972,2.3857,2.3962,12000.0],["2001-11-23",2.3972,2.3972,2.3828,2.3953,4400.0],["2001-11-26",2.3972,2.4336,2.3953,2.4336,22600.0],["2001-11-27",2.4096,2.4144,2.3857,2.3981,84200.0],["2001-11-28",2.4077,2.4623,2.3953,2.3953,27800.0],["2001-11-29",2.4096,2.4211,2.3943,2.3953,42300.0],["2001-11-30",2.4048,2.4221,2.3819,2.3895,36800.0],["2001-12-03",2.3934,2.3962,2.3617,2.3617,30400.0],["2001-12-04",2.3713,2.3905,2.3627,2.3799,54100.0],["2001-12-05",2.3809,2.3857,2.3234,2.3589,149900.0],["2001-12-06",2.3665,2.3665,2.3349,2.3349,65400.0],["2001-12-07",2.3234,2.3301,2.2995,2.3119,65700.0],["2001-12-10",2.2995,2.3081,2.2793,2.2832,71200.0],["2001-12-11",2.2841,2.2889,2.2755,2.2851,91000.0],["2001-12-12",2.287,2.3042,2.287,2.3023,78100.0],["2001-12-13",2.2784,2.3062,2.2784,2.2995,38400.0],["2001-12-14",2.3042,2.3474,2.3042,2.3474,26500.0],["2001-12-17",2.3474,2.3617,2.3474,2.356,32900.0],["2001-12-18",2.3569,2.3617,2.3311,2.3311,73100.0],["2001-12-19",2.3244,2.3272,2.2755,2.3014,89600.0],["2001-12-20",2.2899,2.3234,2.2899,2.3186,87400.0],["2001-12-21",2.3282,2.3378,2.3157,2.3186,64700.0],["2001-12-24",2.3426,2.3512,2.3282,2.3493,130100.0],["2001-12-26",2.3684,2.3953,2.3656,2.3895,58100.0],["2001-12-27",2.3797,2.4072,2.3797,2.4052,49200.0],["2001-12-28",2.4141,2.4347,2.4003,2.4111,58600.0],["2001-12-31",2.42,2.42,2.3787,2.3787,1284100.0],["2002-01-02",2.3787,2.3787,2.3316,2.3709,60500.0],["2002-01-03",2.3856,2.3954,2.3797,2.3807,66400.0],["2002-01-04",2.3856,2.3915,2.3522,2.3552,20200.0],["2002-01-07",2.361,2.366,2.3463,2.361,34800.0],["2002-01-08",2.3611,2.3611,2.3463,2.3552,82600.0],["2002-01-09",2.3552,2.3601,2.3316,2.3512,45400.0],["2002-01-10",2.361,2.361,2.3414,2.3473,18800.0],["2002-01-11",2.3365,2.3561,2.3326,2.3326,21700.0],["2002-01-14",2.3326,2.3561,2.3316,2.3512,31300.0],["2002-01-15",2.3414,2.3689,2.3385,2.364,83800.0],["2002-01-16",2.365,2.3817,2.3561,2.366,49500.0],["2002-01-17",2.366,2.3905,2.3571,2.3905,62500.0],["2002-01-18",2.3905,2.3905,2.3768,2.3768,30200.0],["2002-01-22",2.3885,2.3954,2.3758,2.3758,23400.0],["2002-01-23",2.3856,2.3954,2.3768,2.3954,20200.0],["2002-01-24",2.3954,2.4052,2.3866,2.3954,17600.0],["2002-01-25",2.3915,2.4013,2.3768,2.3876,18000.0],["2002-01-28",2.3954,2.4347,2.3954,2.4347,57100.0],["2002-01-29",2.4298,2.4563,2.4072,2.4563,27700.0],["2002-01-30",2.4641,2.4641,2.4268,2.4504,23800.0],["2002-01-31",2.4543,2.4739,2.4455,2.4739,89000.0],["2002-02-01",2.4739,2.4769,2.4602,2.4651,16300.0],["2002-02-04",2.4641,2.4887,2.4592,2.4887,55500.0],["2002-02-05",2.4887,2.4936,2.4553,2.4582,56800.0],["2002-02-06",2.4671,2.4789,2.42,2.42,48900.0],["2002-02-07",2.4033,2.4484,2.3758,2.4209,163600.0],["2002-02-08",2.4209,2.4386,2.4209,2.4386,30400.0],["2002-02-11",2.4376,2.4386,2.4209,2.4258,44600.0],["2002-02-12",2.4386,2.4484,2.4298,2.4465,66100.0],["2002-02-13",2.4347,2.4533,2.4347,2.4533,65800.0],["2002-02-14",2.4533,2.4632,2.4445,2.4445,47300.0],["2002-02-15",2.4347,2.4347,2.415,2.415,112600.0],["2002-02-19",2.4396,2.4396,2.4239,2.4249,32000.0],["2002-02-20",2.4249,2.4396,2.4229,2.4396,36900.0],["2002-02-21",2.4592,2.4592,2.4249,2.4249,41700.0],["2002-02-22",2.4445,2.5024,2.4347,2.5024,43400.0],["2002-02-25",2.5024,2.5348,2.4789,2.527,43900.0],["2002-02-26",2.5211,2.5378,2.5083,2.5329,29200.0],["2002-02-27",2.5338,2.5525,2.5132,2.5486,36800.0],["2002-02-28",2.5486,2.5486,2.5279,2.5446,25800.0],["2002-03-01",2.5466,2.6261,2.5329,2.6016,67900.0],["2002-03-04",2.6114,2.6261,2.5574,2.577,50600.0],["2002-03-05",2.5623,2.6261,2.5623,2.6222,69100.0],["2002-03-06",2.6114,2.685,2.6114,2.6359,75900.0],["2002-03-07",2.6212,2.631,2.5623,2.5819,96100.0],["2002-03-08",2.5967,2.6212,2.5731,2.5957,42800.0],["2002-03-11",2.6065,2.6507,2.5446,2.5574,123600.0],["2002-03-12",2.6065,2.6134,2.5819,2.6045,32400.0],["2002-03-13",2.6045,2.6104,2.5427,2.5937,61800.0],["2002-03-14",2.6183,2.6536,2.6114,2.6212,52800.0],["2002-03-15",2.6114,2.631,2.6114,2.6232,46000.0],["2002-03-18",2.6359,2.6408,2.6163,2.635,37200.0],["2002-03-19",2.635,2.6457,2.6232,2.6448,35000.0],["2002-03-20",2.631,2.631,2.5976,2.6212,37800.0],["2002-03-21",2.631,2.6408,2.6251,2.6408,28300.0],["2002-03-22",2.6605,2.6831,2.6507,2.6516,47200.0],["2002-03-25",2.6644,2.6988,2.6516,2.6988,68000.0],["2002-03-26",2.7168,2.758,2.7138,2.7319,49500.0],["2002-03-27",2.7178,2.7279,2.7118,2.7269,56300.0],["2002-03-28",2.7359,2.7369,2.7178,2.7349,37700.0],["2002-04-01",2.7369,2.7389,2.7188,2.7309,47500.0],["2002-04-02",2.7319,2.756,2.7279,2.7329,45800.0],["2002-04-03",2.747,2.761,2.7138,2.7168,44300.0],["2002-04-04",2.7269,2.749,2.7178,2.746,27300.0],["2002-04-05",2.746,2.75,2.742,2.744,45200.0],["2002-04-08",2.744,2.756,2.7389,2.747,39800.0],["2002-04-09",2.748,2.7711,2.747,2.7711,68900.0],["2002-04-10",2.763,2.8444,2.763,2.8173,71100.0],["2002-04-11",2.8424,2.8524,2.8273,2.8313,56500.0],["2002-04-12",2.8243,2.8374,2.7731,2.8052,61300.0],["2002-04-15",2.8052,2.8223,2.7922,2.8072,60500.0],["2002-04-16",2.8082,2.8193,2.7721,2.7902,80800.0],["2002-04-17",2.7771,2.7771,2.7128,2.7189,51500.0],["2002-04-18",2.7269,2.7811,2.7269,2.7811,67800.0],["2002-04-19",2.7841,2.7922,2.742,2.743,39500.0],["2002-04-22",2.752,2.754,2.7118,2.7118,87500.0],["2002-04-23",2.7259,2.746,2.7118,2.7128,61500.0],["2002-04-24",2.7219,2.753,2.7128,2.7138,122600.0],["2002-04-25",2.7138,2.752,2.7138,2.7229,94800.0],["2002-04-26",2.7359,2.7871,2.7339,2.7771,47400.0],["2002-04-29",2.7771,2.8444,2.7771,2.8404,86500.0],["2002-04-30",2.8454,2.9067,2.8273,2.8976,78800.0],["2002-05-01",2.8976,2.8976,2.8675,2.8976,60700.0],["2002-05-02",2.8976,2.9458,2.8926,2.9328,130400.0],["2002-05-03",2.9378,2.9478,2.9177,2.9227,50600.0],["2002-05-06",2.9227,2.9408,2.9227,2.9348,112600.0],["2002-05-07",2.9328,2.9418,2.9127,2.9167,106200.0],["2002-05-08",2.9127,2.9167,2.8424,2.8816,67300.0],["2002-05-09",2.8715,2.9117,2.8524,2.8926,54700.0],["2002-05-10",2.8976,2.9117,2.8816,2.8946,65400.0],["2002-05-13",2.8926,2.9077,2.8886,2.8926,65000.0],["2002-05-14",2.8916,2.9057,2.8826,2.8936,117400.0],["2002-05-15",2.8896,2.9358,2.8886,2.9288,88100.0],["2002-05-16",2.9237,2.9589,2.9197,2.9589,70500.0],["2002-05-17",2.9619,2.9649,2.9428,2.9519,82700.0],["2002-05-20",2.9478,2.9478,2.9127,2.9127,73900.0],["2002-05-21",2.9278,2.9278,2.9027,2.9127,62400.0],["2002-05-22",2.9127,2.9298,2.8976,2.9268,75800.0],["2002-05-23",2.9338,2.9378,2.9127,2.9368,80700.0],["2002-05-24",2.9368,2.9529,2.9207,2.9278,43900.0],["2002-05-28",2.9428,2.9428,2.9147,2.9157,64800.0],["2002-05-29",2.9187,2.9599,2.9187,2.9398,61500.0],["2002-05-30",2.9398,2.9478,2.9378,2.9398,78600.0],["2002-05-31",2.9398,2.987,2.9398,2.9629,93400.0],["2002-06-03",2.973,2.973,2.9187,2.9408,85300.0],["2002-06-04",2.9478,2.9519,2.9207,2.9328,91600.0],["2002-06-05",2.9328,2.9458,2.9278,2.9328,102700.0],["2002-06-06",2.9328,2.9458,2.9328,2.9358,100200.0],["2002-06-07",2.9358,2.9629,2.9308,2.9519,68900.0],["2002-06-10",2.9529,2.9549,2.9328,2.9338,65900.0],["2002-06-11",2.9338,2.9428,2.9328,2.9368,86200.0],["2002-06-12",2.9368,2.9478,2.9278,2.9478,115700.0],["2002-06-13",2.9378,2.9499,2.9147,2.9368,105900.0],["2002-06-14",2.9368,2.9579,2.9237,2.9489,131600.0],["2002-06-17",2.9509,2.9599,2.9348,2.9478,141900.0],["2002-06-18",2.9479,2.988,2.9408,2.9529,114200.0],["2002-06-19",2.9378,2.988,2.9127,2.9127,172000.0],["2002-06-20",2.9127,2.9629,2.9127,2.9448,106100.0],["2002-06-21",2.9549,2.985,2.9247,2.9699,661900.0],["2002-06-24",2.988,3.0382,2.983,3.0272,155900.0],["2002-06-25",3.0413,3.0885,3.0182,3.0814,142800.0],["2002-06-26",3.0809,3.1509,3.0377,3.1509,131700.0],["2002-06-27",3.1684,3.187,3.1345,3.1829,125400.0],["2002-06-28",3.1715,3.2436,3.152,3.2436,1730800.0],["2002-07-01",3.2385,3.2385,3.1695,3.1921,230900.0],["2002-07-02",3.2024,3.2024,2.8317,3.0377,412100.0],["2002-07-03",3.0377,3.0861,2.9141,2.9553,123500.0],["2002-07-05",2.9295,3.0202,2.9295,2.9965,49300.0],["2002-07-08",2.9862,3.0068,2.9635,2.981,54000.0],["2002-07-09",2.9759,3.015,2.9759,3.015,86800.0],["2002-07-10",3.0119,3.0202,2.9872,3.0202,59300.0],["2002-07-11",2.9944,3.0016,2.7288,2.8657,229600.0],["2002-07-12",2.8523,2.8564,2.7596,2.7802,119800.0],["2002-07-15",2.7699,2.7751,2.6,2.6721,181700.0],["2002-07-16",2.6567,2.8091,2.6567,2.7607,77800.0],["2002-07-17",2.7864,2.8111,2.7442,2.7442,84600.0],["2002-07-18",2.7339,2.7545,2.6618,2.6618,50900.0],["2002-07-19",2.6464,2.6608,2.6072,2.6309,100800.0],["2002-07-22",2.6464,2.6855,2.5691,2.5805,134600.0],["2002-07-23",2.5846,2.6206,2.3684,2.494,237100.0],["2002-07-24",2.494,2.6103,2.3838,2.6,155900.0],["2002-07-25",2.6175,2.702,2.5918,2.6876,86800.0],["2002-07-26",2.7082,2.7998,2.7082,2.7854,61700.0],["2002-07-29",2.8008,2.9532,2.8008,2.875,121800.0],["2002-07-30",2.9007,2.9131,2.8111,2.8523,93200.0],["2002-07-31",2.8575,2.8987,2.8575,2.8935,46500.0],["2002-08-01",2.8935,2.8966,2.8163,2.8307,29900.0],["2002-08-02",2.8369,2.8523,2.7596,2.7596,67400.0],["2002-08-05",2.7493,2.7854,2.7391,2.7483,77000.0],["2002-08-06",2.7741,2.7957,2.7493,2.7596,87800.0],["2002-08-07",2.772,2.7844,2.7617,2.7802,58200.0],["2002-08-08",2.7802,2.8369,2.772,2.8358,77000.0],["2002-08-09",2.8431,2.8832,2.8297,2.8647,52000.0],["2002-08-12",2.8657,2.8987,2.8575,2.8987,36400.0],["2002-08-13",2.9038,2.9481,2.8987,2.909,96200.0],["2002-08-14",2.91,2.9553,2.909,2.9543,49300.0],["2002-08-15",2.909,2.9749,2.909,2.9512,58400.0],["2002-08-16",2.9553,2.9687,2.9295,2.9574,52400.0],["2002-08-19",2.9635,2.9821,2.909,2.9532,59300.0],["2002-08-20",2.9553,2.9852,2.9543,2.9594,62900.0],["2002-08-21",2.9852,2.9852,2.9625,2.9728,30800.0],["2002-08-22",2.9759,3.0428,2.9615,3.0119,64000.0],["2002-08-23",3.0222,3.0511,3.0119,3.0325,85000.0],["2002-08-26",3.0377,3.0397,3.0171,3.0377,81500.0],["2002-08-27",3.0397,3.0624,3.0068,3.0377,52200.0],["2002-08-28",3.0377,3.0521,3.0325,3.0325,27400.0],["2002-08-29",3.0325,3.0953,3.0325,3.0789,65500.0],["2002-08-30",3.0768,3.0995,3.0583,3.0727,50300.0],["2002-09-03",3.0583,3.0583,2.9862,3.0078,44300.0],["2002-09-04",2.9965,3.0521,2.9965,3.0521,37500.0],["2002-09-05",3.0377,3.0593,3.0222,3.0222,27100.0],["2002-09-06",3.0263,3.0634,3.0263,3.0634,44100.0],["2002-09-09",3.0583,3.0737,3.0438,3.0531,60300.0],["2002-09-10",3.0531,3.0634,3.0511,3.0531,39400.0],["2002-09-11",3.0572,3.0614,3.048,3.0521,16100.0],["2002-09-12",3.0531,3.0541,3.0438,3.048,41100.0],["2002-09-13",3.048,3.048,3.0377,3.0438,63200.0],["2002-09-16",3.0377,3.0614,3.0377,3.0521,32000.0],["2002-09-17",3.0531,3.0583,2.9388,2.9512,97000.0],["2002-09-18",2.945,2.9893,2.9244,2.9852,58400.0],["2002-09-19",2.9852,2.9965,2.9347,2.9419,40300.0],["2002-09-20",2.9553,2.9759,2.911,2.9244,59500.0],["2002-09-23",2.9347,2.9347,2.8832,2.9151,56300.0],["2002-09-24",2.9244,2.9604,2.8698,2.8729,56200.0],["2002-09-25",2.876,2.9017,2.8729,2.8853,58300.0],["2002-09-26",2.8784,2.9387,2.8784,2.9387,75300.0],["2002-09-27",2.9281,2.9525,2.9017,2.9027,27800.0],["2002-09-30",2.8943,2.9175,2.8742,2.8921,861400.0],["2002-10-01",2.8837,2.9091,2.8731,2.9091,27300.0],["2002-10-02",2.9048,2.9567,2.889,2.9461,54500.0],["2002-10-03",2.9525,2.9578,2.9228,2.9419,52600.0],["2002-10-04",2.9419,2.9419,2.7641,2.799,106000.0],["2002-10-07",2.7779,2.7779,2.6191,2.6742,122500.0],["2002-10-08",2.6191,2.6847,2.5165,2.6572,129100.0],["2002-10-09",2.6403,2.6403,2.508,2.508,114800.0],["2002-10-10",2.508,2.6466,2.4911,2.6456,114300.0],["2002-10-11",2.6466,2.7673,2.6297,2.7567,69100.0],["2002-10-14",2.7408,2.7599,2.7302,2.7313,73300.0],["2002-10-15",2.7419,2.8001,2.7419,2.7567,53100.0],["2002-10-16",2.7493,2.7726,2.7091,2.7461,65500.0],["2002-10-17",2.762,2.7937,2.7355,2.7408,60200.0],["2002-10-18",2.7514,2.7525,2.7334,2.7355,48500.0],["2002-10-21",2.7355,2.7726,2.7355,2.7599,33300.0],["2002-10-22",2.7514,2.7546,2.7133,2.7133,33600.0],["2002-10-23",2.7101,2.7525,2.6996,2.7197,41600.0],["2002-10-24",2.7197,2.7726,2.7197,2.7578,35700.0],["2002-10-25",2.7578,2.7832,2.7578,2.7821,36000.0],["2002-10-28",2.7832,2.8043,2.7726,2.7779,25600.0],["2002-10-29",2.7768,2.8043,2.7249,2.7673,79800.0],["2002-10-30",2.7726,2.835,2.7726,2.8255,31300.0],["2002-10-31",2.8361,2.8572,2.8361,2.8371,29800.0],["2002-11-01",2.8466,2.8604,2.816,2.8583,39900.0],["2002-11-04",2.8731,2.9154,2.871,2.889,36100.0],["2002-11-05",2.8784,2.9017,2.8636,2.8869,29400.0],["2002-11-06",2.889,2.9091,2.8657,2.8784,39700.0],["2002-11-07",2.8784,2.8879,2.8424,2.8562,169000.0],["2002-11-08",2.8466,2.8615,2.8181,2.8191,103900.0],["2002-11-11",2.8149,2.8202,2.7853,2.7853,21000.0],["2002-11-12",2.8043,2.8519,2.8043,2.8255,29000.0],["2002-11-13",2.8287,2.8572,2.8202,2.8414,27800.0],["2002-11-14",2.8414,2.8604,2.8414,2.8572,52100.0],["2002-11-15",2.8466,2.8572,2.8466,2.8466,109700.0],["2002-11-18",2.8689,2.8699,2.8414,2.8541,45000.0],["2002-11-19",2.8562,2.8583,2.8414,2.8519,83200.0],["2002-11-20",2.8572,2.8572,2.8414,2.8466,55400.0],["2002-11-21",2.8541,2.8572,2.8414,2.8477,67300.0],["2002-11-22",2.8466,2.8625,2.8445,2.8572,98300.0],["2002-11-25",2.8572,2.8625,2.8466,2.8572,36800.0],["2002-11-26",2.8572,2.8678,2.8371,2.8477,38700.0],["2002-11-27",2.8572,2.8784,2.8572,2.8784,67600.0],["2002-11-29",2.8784,2.8784,2.8678,2.8763,13500.0],["2002-12-02",2.8752,2.8784,2.8583,2.8731,34600.0],["2002-12-03",2.8763,2.9038,2.8625,2.8837,57800.0],["2002-12-04",2.8784,2.908,2.8572,2.89,51700.0],["2002-12-05",2.8943,2.8943,2.8689,2.8689,36200.0],["2002-12-06",2.8742,2.8837,2.8689,2.8784,35600.0],["2002-12-09",2.8625,2.8837,2.8625,2.8689,53000.0],["2002-12-10",2.8689,2.8805,2.8689,2.8773,36300.0],["2002-12-11",2.8731,2.8794,2.8699,2.8773,68200.0],["2002-12-12",2.8773,2.8784,2.8689,2.8752,43100.0],["2002-12-13",2.8699,2.8879,2.8699,2.8752,62200.0],["2002-12-16",2.8699,2.8837,2.8699,2.8816,43000.0],["2002-12-17",2.871,2.8879,2.871,2.8763,58800.0],["2002-12-18",2.871,2.8795,2.8625,2.8625,49000.0],["2002-12-19",2.8731,2.8826,2.8678,2.8731,45900.0],["2002-12-20",2.8731,2.8869,2.8731,2.8784,95300.0],["2002-12-23",2.8794,2.8869,2.8689,2.8837,82000.0],["2002-12-24",2.8742,2.9239,2.8742,2.9165,36400.0],["2002-12-26",2.9345,2.9842,2.9345,2.9705,73900.0],["2002-12-27",2.9851,2.9982,2.9395,2.9416,37800.0],["2002-12-30",2.9471,2.9851,2.9373,2.9764,642600.0],["2002-12-31",2.9688,3.0265,2.9634,3.0123,1059400.0],["2003-01-02",3.0015,3.0297,2.9754,3.0286,37100.0],["2003-01-03",3.0286,3.0341,3.0178,3.0232,36700.0],["2003-01-06",3.0286,3.0939,3.0286,3.0787,63700.0],["2003-01-07",3.0569,3.0569,3.0123,3.0189,62100.0],["2003-01-08",3.0015,3.0015,2.9634,2.9928,40300.0],["2003-01-09",2.996,3.0232,2.996,3.0232,30500.0],["2003-01-10",3.0308,3.0341,3.0123,3.0286,71000.0],["2003-01-13",3.0286,3.0493,3.021,3.0384,42700.0],["2003-01-14",3.045,3.0504,3.033,3.0352,24800.0],["2003-01-15",3.0373,3.0993,3.0232,3.0993,100100.0],["2003-01-16",3.083,3.0874,3.07,3.0721,39000.0],["2003-01-17",3.0939,3.1015,3.0232,3.0286,56300.0],["2003-01-21",3.0504,3.0504,3.0254,3.0297,54400.0],["2003-01-22",3.0243,3.046,3.0189,3.0406,41400.0],["2003-01-23",3.0406,3.0558,3.0319,3.045,41400.0],["2003-01-24",3.0504,3.0656,3.045,3.0471,53500.0],["2003-01-27",3.0536,3.0558,2.996,3.0123,75900.0],["2003-01-28",3.0178,3.0482,3.0167,3.0254,54700.0],["2003-01-29",3.0395,3.0645,3.0286,3.045,69700.0],["2003-01-30",3.0449,3.0928,3.0363,3.0406,42600.0],["2003-01-31",3.0232,3.0721,3.0232,3.0667,40500.0],["2003-02-03",3.0667,3.1058,3.0602,3.1004,40700.0],["2003-02-04",3.1048,3.1265,3.0939,3.1156,58300.0],["2003-02-05",3.1135,3.1156,3.0993,3.108,39500.0],["2003-02-06",3.1058,3.1124,3.083,3.083,32300.0],["2003-02-07",3.0776,3.0819,3.0395,3.046,38800.0],["2003-02-10",3.0449,3.058,3.0395,3.058,30300.0],["2003-02-11",3.0558,3.0634,3.0395,3.0493,25700.0],["2003-02-12",3.0547,3.0547,3.0232,3.0232,35100.0],["2003-02-13",3.0232,3.0689,3.0232,3.0526,50500.0],["2003-02-14",3.0558,3.0634,3.045,3.046,25200.0],["2003-02-18",3.0504,3.0776,3.0504,3.0765,45000.0],["2003-02-19",3.0721,3.0776,3.0558,3.0776,24600.0],["2003-02-20",3.0884,3.1472,3.0884,3.1319,51400.0],["2003-02-21",3.1374,3.1961,3.0895,3.1928,73800.0],["2003-02-24",3.2037,3.2407,3.1841,3.2266,40700.0],["2003-02-25",3.2353,3.3331,3.2244,3.3331,105900.0],["2003-02-26",3.3331,3.3386,3.2581,3.2918,84700.0],["2003-02-27",3.2842,3.3386,3.2744,3.3364,68700.0],["2003-02-28",3.3331,3.3462,3.3168,3.3462,71100.0],["2003-03-03",3.3386,3.4006,3.3386,3.3929,73300.0],["2003-03-04",3.4093,3.4256,3.3929,3.4049,65200.0],["2003-03-05",3.3984,3.4386,3.3875,3.4016,70800.0],["2003-03-06",3.3984,3.4386,3.3875,3.4234,101500.0],["2003-03-07",3.4245,3.4745,3.4082,3.4723,61500.0],["2003-03-10",3.4604,3.4604,3.4136,3.4201,85700.0],["2003-03-11",3.4147,3.4234,3.3984,3.4049,64200.0],["2003-03-12",3.4038,3.4886,3.4038,3.4354,138400.0],["2003-03-13",3.4528,3.4538,3.4212,3.4364,49500.0],["2003-03-14",3.4256,3.4288,3.3712,3.3712,83100.0],["2003-03-17",3.369,3.4147,3.3658,3.4147,78200.0],["2003-03-18",3.4038,3.4201,3.3875,3.419,59400.0],["2003-03-19",3.4169,3.4419,3.406,3.4419,59800.0],["2003-03-20",3.4256,3.4854,3.3984,3.4854,71600.0],["2003-03-21",3.4876,3.5778,3.481,3.5778,131400.0],["2003-03-24",3.5669,3.568,3.5093,3.5517,63600.0],["2003-03-25",3.5452,3.5887,3.5452,3.5822,76900.0],["2003-03-26",3.5865,3.605,3.5669,3.593,112800.0],["2003-03-27",3.6052,3.633,3.5886,3.6274,81100.0],["2003-03-28",3.6441,3.6441,3.5831,3.5942,75500.0],["2003-03-31",3.5886,3.6052,3.572,3.6052,1101200.0],["2003-04-01",3.6052,3.6596,3.5664,3.6596,89700.0],["2003-04-02",3.6518,3.6707,3.6385,3.6529,82300.0],["2003-04-03",3.6541,3.6607,3.6163,3.6285,92900.0],["2003-04-04",3.6263,3.6607,3.5997,3.613,82500.0],["2003-04-07",3.6119,3.6496,3.5997,3.6263,47300.0],["2003-04-08",3.6163,3.6274,3.5919,3.6064,58800.0],["2003-04-09",3.5964,3.633,3.5964,3.6219,92400.0],["2003-04-10",3.6163,3.6496,3.6141,3.6219,59400.0],["2003-04-11",3.633,3.6385,3.6263,3.6319,45000.0],["2003-04-14",3.6241,3.6507,3.6241,3.6407,63200.0],["2003-04-15",3.6407,3.664,3.6341,3.6541,54800.0],["2003-04-16",3.6496,3.6552,3.633,3.6474,45000.0],["2003-04-17",3.6507,3.6541,3.6385,3.6541,58000.0],["2003-04-21",3.6541,3.7051,3.6419,3.6973,93300.0],["2003-04-22",3.694,3.735,3.6773,3.7162,70200.0],["2003-04-23",3.7317,3.7605,3.725,3.7384,60100.0],["2003-04-24",3.7417,3.7417,3.6829,3.725,38900.0],["2003-04-25",3.7106,3.7106,3.6663,3.6707,39100.0],["2003-04-28",3.6718,3.7051,3.6718,3.7018,43900.0],["2003-04-29",3.6973,3.7106,3.6718,3.6862,36200.0],["2003-04-30",3.694,3.694,3.6618,3.6873,55800.0],["2003-05-01",3.694,3.8105,3.6884,3.8005,91600.0],["2003-05-02",3.8005,3.9591,3.8005,3.9281,140100.0],["2003-05-05",3.9436,4.0157,3.9436,3.9713,65100.0],["2003-05-06",3.9824,4.0157,3.9769,4.0112,57100.0],["2003-05-07",4.0046,4.0157,3.9846,4.0101,57200.0],["2003-05-08",3.9957,4.0146,3.9547,4.0146,61400.0],["2003-05-09",4.0068,4.0512,4.0068,4.0423,81600.0],["2003-05-12",4.0467,4.0878,4.0401,4.0512,62300.0],["2003-05-13",4.0578,4.0612,4.0301,4.0467,47800.0],["2003-05-14",4.0212,4.0212,3.8271,3.9724,163600.0],["2003-05-15",3.9491,4.0312,3.9491,4.0246,73100.0],["2003-05-16",4.0157,4.0268,3.9924,4.0235,54100.0],["2003-05-19",4.0268,4.0268,3.938,3.9769,55200.0],["2003-05-20",3.9769,3.978,3.9425,3.9591,58500.0],["2003-05-21",3.958,3.9691,3.9159,3.9636,71400.0],["2003-05-22",3.9602,4.0434,3.9547,4.0334,98500.0],["2003-05-23",4.0534,4.1377,4.0334,4.1288,84300.0],["2003-05-27",4.1322,4.1322,4.0822,4.1055,72600.0],["2003-05-28",4.1066,4.1066,3.9658,4.0046,215700.0],["2003-05-29",3.988,3.999,3.8881,3.999,187000.0],["2003-05-30",4.049,4.0556,3.9957,4.0556,70900.0],["2003-06-02",4.0656,4.1155,4.0523,4.0989,116800.0],["2003-06-03",4.0878,4.1477,4.0878,4.1333,61800.0],["2003-06-04",4.1211,4.1666,4.1166,4.1621,62400.0],["2003-06-05",4.1688,4.2043,4.151,4.1965,45800.0],["2003-06-06",4.1854,4.3041,4.1843,4.262,206300.0],["2003-06-09",4.2431,4.3263,4.2409,4.2997,199100.0],["2003-06-10",4.3174,4.5104,4.3041,4.4916,365600.0],["2003-06-11",4.4816,4.587,4.4705,4.5759,211600.0],["2003-06-12",4.6591,4.7423,4.6535,4.7123,363100.0],["2003-06-13",4.7012,4.7012,4.5914,4.6369,149100.0],["2003-06-16",4.6092,4.6314,4.5537,4.587,72000.0],["2003-06-17",4.5903,4.6369,4.5703,4.577,66600.0],["2003-06-18",4.577,4.6036,4.5493,4.6036,113300.0],["2003-06-19",4.5981,4.6458,4.415,4.4317,187200.0],["2003-06-20",4.4372,4.4783,4.4317,4.4483,97300.0],["2003-06-23",4.4594,4.4638,4.3684,4.3818,94400.0],["2003-06-24",4.3329,4.4683,4.3329,4.4594,147600.0],["2003-06-25",4.4594,4.5371,4.4594,4.4827,81700.0],["2003-06-26",4.4703,4.5549,4.4308,4.5481,92600.0],["2003-06-27",4.5323,4.5379,4.459,4.4883,135000.0],["2003-06-30",4.4827,4.5402,4.4827,4.4996,917000.0],["2003-07-01",4.4872,4.6056,4.4782,4.6056,74000.0],["2003-07-02",4.6,4.6507,4.5887,4.6507,86200.0],["2003-07-03",4.6394,4.6845,4.6248,4.68,61500.0],["2003-07-07",4.6845,4.7702,4.671,4.7251,95000.0],["2003-07-08",4.7127,4.742,4.6902,4.7048,95000.0],["2003-07-09",4.7048,4.7048,4.6484,4.6484,59500.0],["2003-07-10",4.6372,4.6507,4.4929,4.6,150200.0],["2003-07-11",4.5887,4.6225,4.5887,4.618,49100.0],["2003-07-14",4.6022,4.6383,4.6,4.6281,87000.0],["2003-07-15",4.6169,4.6428,4.6101,4.6259,56200.0],["2003-07-16",4.6225,4.627,4.5436,4.5661,48300.0],["2003-07-17",4.538,4.5481,4.4128,4.4545,101200.0],["2003-07-18",4.3688,4.4703,4.3688,4.4703,156200.0],["2003-07-21",4.4703,4.4703,4.4083,4.4083,89600.0],["2003-07-22",4.4083,4.4726,4.4027,4.4579,45200.0],["2003-07-23",4.4737,4.4737,4.4252,4.45,65100.0],["2003-07-24",4.5177,4.6496,4.5109,4.5887,161800.0],["2003-07-25",4.6338,4.6338,4.5909,4.6033,59600.0],["2003-07-28",4.6203,4.7014,4.618,4.7014,72200.0],["2003-07-29",4.7026,4.7916,4.7014,4.7646,79900.0],["2003-07-30",4.7578,4.7803,4.6845,4.7104,47000.0],["2003-07-31",4.7014,4.7071,4.5943,4.6,65500.0],["2003-08-01",4.5774,4.5887,4.3519,4.3519,368400.0],["2003-08-04",4.2561,4.3091,3.9122,4.2223,729900.0],["2003-08-05",4.0588,4.3125,4.0588,4.2256,213400.0],["2003-08-06",4.335,4.3857,4.1772,4.3857,123200.0],["2003-08-07",4.3857,4.4387,4.2955,4.4308,111700.0],["2003-08-08",4.4027,4.5233,4.4027,4.4872,225100.0],["2003-08-11",4.4872,4.5718,4.4759,4.5143,161300.0],["2003-08-12",4.4861,4.521,4.4748,4.4996,149600.0],["2003-08-13",4.4816,4.4962,4.4004,4.4038,133200.0],["2003-08-14",4.3801,4.3812,4.291,4.3452,106500.0],["2003-08-15",4.3406,4.3519,4.2899,4.2955,46800.0],["2003-08-18",4.4083,4.4308,4.3271,4.4308,168500.0],["2003-08-19",4.4139,4.5661,4.4139,4.5661,171700.0],["2003-08-20",4.5887,4.6789,4.5729,4.6056,208500.0],["2003-08-21",4.6112,4.7454,4.6112,4.7353,124900.0],["2003-08-22",4.7364,4.7747,4.6518,4.6563,127700.0],["2003-08-25",4.6563,4.7353,4.6259,4.7296,69100.0],["2003-08-26",4.724,4.8142,4.6868,4.8142,104400.0],["2003-08-27",4.8142,4.8784,4.7375,4.8784,91800.0],["2003-08-28",4.7634,4.8356,4.7634,4.8029,122100.0],["2003-08-29",4.8187,4.8987,4.804,4.8705,64900.0],["2003-09-02",4.8638,4.9743,4.848,4.9438,131600.0],["2003-09-03",4.9495,4.9675,4.9044,4.9314,130400.0],["2003-09-04",4.9427,4.9596,4.9111,4.9337,54600.0],["2003-09-05",4.9202,4.9551,4.8875,4.9044,59000.0],["2003-09-08",4.91,4.9664,4.9032,4.9495,145700.0],["2003-09-09",4.9495,4.9551,4.9055,4.9145,43400.0],["2003-09-10",4.7928,4.8018,4.6157,4.6157,404100.0],["2003-09-11",4.6157,4.6676,4.6112,4.6473,137500.0],["2003-09-12",4.6563,4.7071,4.6236,4.7048,62300.0],["2003-09-15",4.7059,4.7319,4.6789,4.68,53600.0],["2003-09-16",4.6789,4.7465,4.6789,4.7296,46600.0],["2003-09-17",4.7183,4.7533,4.7082,4.7082,45500.0],["2003-09-18",4.7138,4.7353,4.6868,4.7353,58100.0],["2003-09-19",4.7251,4.7578,4.7082,4.7567,85600.0],["2003-09-22",4.7353,4.7961,4.7285,4.786,56300.0],["2003-09-23",4.7634,4.8018,4.7555,4.8018,47300.0],["2003-09-24",4.7905,4.7905,4.7341,4.742,104900.0],["2003-09-25",4.7578,4.7747,4.7228,4.724,90000.0],["2003-09-26",4.7515,4.7686,4.6999,4.7125,138700.0],["2003-09-29",4.7297,4.8099,4.6953,4.8007,80600.0],["2003-09-30",4.7961,4.8557,4.724,4.8557,757400.0],["2003-10-01",4.8442,4.9461,4.8293,4.9461,82600.0],["2003-10-02",4.9416,4.9736,4.9358,4.9622,127700.0],["2003-10-03",4.9679,4.9805,4.937,4.9702,86200.0],["2003-10-06",4.9816,4.9851,4.9507,4.9713,47200.0],["2003-10-07",4.953,4.9897,4.9015,4.9794,124400.0],["2003-10-08",4.9622,4.9633,4.8557,4.9393,103600.0],["2003-10-09",4.9187,4.9358,4.8866,4.8958,107700.0],["2003-10-10",4.8671,4.9244,4.8671,4.9221,68500.0],["2003-10-13",4.9106,4.9381,4.8935,4.9198,103800.0],["2003-10-14",4.8958,4.9164,4.8671,4.8786,95600.0],["2003-10-15",4.8557,4.8568,4.787,4.8018,95600.0],["2003-10-16",4.8019,4.8202,4.7549,4.787,56000.0],["2003-10-17",4.7755,4.8293,4.7755,4.8018,98700.0],["2003-10-20",4.8156,4.8156,4.7182,4.7182,86900.0],["2003-10-21",4.7194,4.8213,4.7194,4.8076,98600.0],["2003-10-22",4.7847,4.8328,4.7114,4.8041,84400.0],["2003-10-23",4.8385,5.2393,4.8328,5.0675,382100.0],["2003-10-24",5.0504,5.2966,5.0435,5.1706,184800.0],["2003-10-27",5.1763,5.6573,5.1763,5.5943,420700.0],["2003-10-28",5.6001,5.7787,5.6001,5.7146,235100.0],["2003-10-29",5.7146,5.7902,5.6745,5.726,167000.0],["2003-10-30",5.7432,5.7489,5.6401,5.6688,108500.0],["2003-10-31",5.6802,5.718,5.6573,5.6802,72100.0],["2003-11-03",5.6974,5.8921,5.6814,5.8921,91900.0],["2003-11-04",5.8806,5.8864,5.8406,5.8852,81500.0],["2003-11-05",5.8749,6.0032,5.8703,5.9127,116000.0],["2003-11-06",5.9173,5.9184,5.8073,5.8451,53000.0],["2003-11-07",5.868,5.8932,5.8177,5.852,71000.0],["2003-11-10",5.9665,6.396,5.9665,6.2654,389700.0],["2003-11-11",6.2666,6.3673,6.1612,6.2127,204500.0],["2003-11-12",6.2356,6.4864,6.2276,6.3444,123100.0],["2003-11-13",6.4132,6.4418,6.3559,6.4246,180600.0],["2003-11-14",6.4258,6.6537,6.4258,6.5712,171400.0],["2003-11-17",6.6307,6.6422,6.4956,6.5162,174300.0],["2003-11-18",6.5048,6.5597,6.4132,6.5563,386000.0],["2003-11-19",6.5368,6.6708,6.53,6.6536,162100.0],["2003-11-20",6.6422,6.6537,6.5036,6.5277,200600.0],["2003-11-21",6.5391,6.5414,6.2528,6.3799,276200.0],["2003-11-24",6.3799,6.4406,6.3215,6.4406,306700.0],["2003-11-25",6.567,6.627,6.4231,6.557,490300.0],["2003-11-26",6.567,6.6733,6.5295,6.642,176500.0],["2003-11-28",6.6295,6.6445,6.5795,6.632,48400.0],["2003-12-01",6.7233,6.7383,6.552,6.6533,146600.0],["2003-12-02",6.6846,6.7233,6.6433,6.6796,124100.0],["2003-12-03",6.6796,6.7358,6.5545,6.5607,74700.0],["2003-12-04",6.567,6.7208,6.4732,6.6608,122000.0],["2003-12-05",6.6796,6.6796,6.5682,6.6183,114800.0],["2003-12-08",6.587,6.617,6.5682,6.592,90700.0],["2003-12-09",6.5732,6.5732,6.5295,6.562,135600.0],["2003-12-10",6.562,6.5857,6.1667,6.3631,281300.0],["2003-12-11",6.2418,6.2955,6.2305,6.2555,230600.0],["2003-12-12",6.2555,6.3418,6.2042,6.3418,118900.0],["2003-12-15",6.3731,6.3793,6.0304,6.0404,114200.0],["2003-12-16",5.879,6.1292,5.7389,6.1154,330300.0],["2003-12-17",6.1092,6.1292,6.0416,6.1054,98400.0],["2003-12-18",6.1192,6.2793,6.1104,6.2755,130300.0],["2003-12-19",6.2543,6.2693,6.2042,6.2205,81500.0],["2003-12-22",6.1892,6.3606,6.173,6.3606,81200.0],["2003-12-23",6.3293,6.4794,6.3193,6.3606,86800.0],["2003-12-24",6.3481,6.3543,6.2855,6.3106,20400.0],["2003-12-26",6.3218,6.3306,6.2718,6.3268,44300.0],["2003-12-29",6.342,6.4751,6.3357,6.4472,124700.0],["2003-12-30",6.4092,6.5106,6.4092,6.4928,113500.0],["2003-12-31",6.4738,6.4941,6.399,6.4434,1641100.0],["2004-01-02",6.3293,6.4599,6.3167,6.3357,88100.0],["2004-01-05",6.3357,6.3357,6.0468,6.2343,167800.0],["2004-01-06",6.2026,6.2799,6.2026,6.228,137400.0],["2004-01-07",6.2026,6.3357,6.1836,6.3357,160200.0],["2004-01-08",6.3141,6.3293,6.2533,6.3268,117900.0],["2004-01-09",6.323,6.5258,6.3116,6.3192,199500.0],["2004-01-12",6.2749,6.2951,6.2216,6.247,98200.0],["2004-01-13",6.2407,6.2723,6.2356,6.2597,86600.0],["2004-01-14",6.2368,6.3319,6.2318,6.3319,89300.0],["2004-01-15",6.3293,6.4218,6.2888,6.4041,81300.0],["2004-01-16",6.3674,6.5574,6.361,6.4523,169600.0],["2004-01-20",6.4814,6.4903,6.3724,6.4903,135600.0],["2004-01-21",6.4903,6.9566,6.4903,6.8894,357200.0],["2004-01-22",6.8489,7.0073,6.7855,6.7919,194900.0],["2004-01-23",6.7919,6.8945,6.6879,6.8235,397000.0],["2004-01-26",6.8045,7.0744,6.7919,7.0592,252900.0],["2004-01-27",7.0719,7.3177,7.0719,7.139,163300.0],["2004-01-28",7.134,7.1707,6.9262,6.9376,291100.0],["2004-01-29",7.0009,7.0605,6.7817,6.7906,171000.0],["2004-01-30",6.7969,6.9756,6.7919,6.9731,100800.0],["2004-02-02",6.9693,7.2227,6.9401,7.1986,131100.0],["2004-02-03",7.1986,7.3418,7.1251,7.1251,159000.0],["2004-02-04",7.1251,7.1428,6.8324,6.8768,128300.0],["2004-02-05",6.8768,7.0453,6.8425,7.0389,109900.0],["2004-02-06",7.0263,7.2163,7.0085,7.1897,86100.0],["2004-02-09",7.1644,7.1644,7.0073,7.0757,83500.0],["2004-02-10",7.0643,7.191,7.058,7.1847,60100.0],["2004-02-11",7.153,7.248,7.1188,7.2227,75100.0],["2004-02-12",7.2227,7.2911,7.0884,7.0884,81600.0],["2004-02-13",7.096,7.2506,7.0326,7.2277,152800.0],["2004-02-17",7.21,7.4761,7.1707,7.4761,221800.0],["2004-02-18",7.4761,7.4761,7.3849,7.4102,141100.0],["2004-02-19",7.4102,7.4128,7.2239,7.2239,62300.0],["2004-02-20",7.2493,7.2493,7.096,7.153,85900.0],["2004-02-23",7.1466,7.2544,7.1466,7.2214,81100.0],["2004-02-24",7.1961,7.1999,7.0389,7.1416,134600.0],["2004-02-25",7.1289,7.2354,7.058,7.2354,59800.0],["2004-02-26",7.3494,7.7422,7.3494,7.6649,495700.0],["2004-02-27",7.6649,7.7891,7.6054,7.6979,125900.0],["2004-03-01",7.6991,7.8778,7.6852,7.7942,130400.0],["2004-03-02",7.7954,7.9956,7.7954,7.874,139000.0],["2004-03-03",7.874,8.0425,7.874,7.9437,144100.0],["2004-03-04",7.964,8.0336,7.8056,7.841,125900.0],["2004-03-05",7.8562,7.9272,7.8347,7.8499,129000.0],["2004-03-08",7.8562,7.983,7.8562,7.9411,93900.0],["2004-03-09",7.9411,7.9449,7.7802,7.8018,87500.0],["2004-03-10",7.8334,7.8436,7.6345,7.6396,101600.0],["2004-03-11",7.6028,7.7422,7.5433,7.5965,83000.0],["2004-03-12",7.6282,7.6979,7.6092,7.6611,53500.0],["2004-03-15",7.6611,7.6611,7.5483,7.6345,221000.0],["2004-03-16",7.6408,7.6535,7.5711,7.5775,175200.0],["2004-03-17",7.5901,7.5965,7.5268,7.5711,131100.0],["2004-03-18",7.5585,7.5699,7.5015,7.5382,110100.0],["2004-03-19",7.5395,7.5889,7.5154,7.5775,324800.0],["2004-03-22",7.5775,7.5775,7.4128,7.5395,129600.0],["2004-03-23",7.5711,7.5838,7.5141,7.5205,124200.0],["2004-03-24",7.5116,7.6028,7.4698,7.5458,101500.0],["2004-03-25",7.5458,7.5838,7.5154,7.5458,138000.0],["2004-03-26",7.5509,7.6636,7.4976,7.5623,194300.0],["2004-03-29",7.6256,7.7678,7.5674,7.7678,225000.0],["2004-03-30",7.7032,7.9099,7.7032,7.8906,133700.0],["2004-03-31",7.8841,8.0353,7.8246,8.0353,153500.0],["2004-04-01",8.0133,8.1051,8.0004,8.0263,201600.0],["2004-04-02",7.9358,7.9358,7.5894,7.5894,319900.0],["2004-04-05",7.4059,7.4059,6.6821,6.7622,974400.0],["2004-04-06",6.7622,7.0104,6.7609,6.8656,569000.0],["2004-04-07",6.8372,7.0763,6.7467,7.044,413900.0],["2004-04-08",7.0117,7.0505,6.8243,6.845,299500.0],["2004-04-12",6.7209,6.7467,6.3538,6.5593,668800.0],["2004-04-13",6.5593,6.6756,6.275,6.3654,671100.0],["2004-04-14",6.2168,6.4546,6.2168,6.3461,305900.0],["2004-04-15",6.3784,6.4973,6.3473,6.4844,169200.0],["2004-04-16",6.5787,6.6317,6.3137,6.6045,214300.0],["2004-04-19",6.5787,6.589,6.4314,6.4469,116400.0],["2004-04-20",6.4146,6.4146,6.1393,6.2181,304400.0],["2004-04-21",6.1418,6.3137,6.1393,6.2944,298500.0],["2004-04-22",6.262,6.359,6.2116,6.2362,152900.0],["2004-04-23",6.2556,6.2569,6.1263,6.191,206000.0],["2004-04-26",6.0746,6.2155,5.988,6.0178,257000.0],["2004-04-27",5.9687,6.1263,5.9635,6.1199,248400.0],["2004-04-28",6.1147,6.1199,5.9518,6.0165,198200.0],["2004-04-29",6.0126,6.1586,5.7037,5.8562,294100.0],["2004-04-30",5.8291,5.8549,5.5318,5.6158,445700.0],["2004-05-03",5.5253,5.8808,5.5227,5.8795,329300.0],["2004-05-04",5.8549,6.1134,5.8329,6.0229,301200.0],["2004-05-05",6.3331,6.4339,6.1341,6.3977,712600.0],["2004-05-06",6.399,6.4818,6.2659,6.2659,409100.0],["2004-05-07",6.262,6.315,5.9971,5.9971,374600.0],["2004-05-10",5.9984,6.01,5.7942,5.7942,345400.0],["2004-05-11",5.8226,5.9441,5.8187,5.9001,298800.0],["2004-05-12",5.9001,5.9001,5.7528,5.8342,279800.0],["2004-05-13",5.8019,5.8743,5.758,5.842,510100.0],["2004-05-14",5.9131,6.328,5.9131,6.1199,746600.0],["2004-05-17",6.1199,6.3344,6.0578,6.2401,293000.0],["2004-05-18",6.262,6.3719,6.262,6.2685,174500.0],["2004-05-19",6.3654,6.4068,6.1573,6.1612,252200.0],["2004-05-20",6.1625,6.2401,6.1625,6.1961,156500.0],["2004-05-21",6.2607,6.2607,6.041,6.1018,231500.0],["2004-05-24",6.1341,6.2685,6.1263,6.262,156400.0],["2004-05-25",6.2491,6.3874,6.1948,6.3099,215900.0],["2004-05-26",6.2944,6.4171,6.2814,6.4107,163800.0],["2004-05-27",6.4624,6.4882,6.3228,6.3228,119100.0],["2004-05-28",6.3228,6.4947,6.3228,6.4443,152000.0],["2004-06-01",6.4456,6.4456,6.3125,6.3525,165800.0],["2004-06-02",6.3525,6.4443,6.3267,6.3887,127200.0],["2004-06-03",6.4146,6.4236,6.275,6.275,98100.0],["2004-06-04",6.3654,6.4042,6.3254,6.3448,64700.0],["2004-06-07",6.3124,6.5554,6.3124,6.527,465500.0],["2004-06-08",6.4947,6.6369,6.4882,6.5722,751000.0],["2004-06-09",6.5399,6.7467,6.5348,6.6278,836200.0],["2004-06-10",6.6562,6.6562,6.3874,6.6045,842000.0],["2004-06-14",6.4947,6.5076,6.3913,6.4042,288200.0],["2004-06-15",6.4365,6.655,6.4365,6.6433,242900.0],["2004-06-16",6.6562,6.6886,6.5787,6.686,85000.0],["2004-06-17",6.686,6.7855,6.6433,6.7855,233200.0],["2004-06-18",6.7855,6.8036,6.6886,6.6976,157700.0],["2004-06-21",6.7235,6.779,6.6886,6.7752,94300.0],["2004-06-22",6.7752,6.7752,6.6162,6.7015,117800.0],["2004-06-23",6.7338,6.9858,6.7338,6.9858,178100.0],["2004-06-24",6.9858,7.0556,6.9277,6.9988,240400.0],["2004-06-25",7.0117,7.0957,7.0091,7.0634,226000.0],["2004-06-28",7.1445,7.223,7.1262,7.1825,187200.0],["2004-06-29",7.1824,7.2191,7.0909,7.0909,383400.0],["2004-06-30",7.0909,7.2858,7.0909,7.2858,185100.0],["2004-07-01",7.2858,7.2858,7.1537,7.261,204000.0],["2004-07-02",7.3146,7.49,7.3146,7.4886,270200.0],["2004-07-06",7.5109,7.5109,7.3303,7.3447,245200.0],["2004-07-07",7.312,7.38,7.2976,7.3591,150300.0],["2004-07-08",7.3329,7.3539,7.1314,7.1445,168600.0],["2004-07-09",7.1445,7.1995,7.1445,7.1602,131100.0],["2004-07-12",7.1641,7.2426,7.1353,7.2165,186600.0],["2004-07-13",7.2099,7.2256,7.1445,7.1641,100300.0],["2004-07-14",7.151,7.2466,7.1053,7.2466,134300.0],["2004-07-15",7.2361,7.3604,7.2296,7.3539,142000.0],["2004-07-16",7.3735,7.4782,7.3408,7.3931,259800.0],["2004-07-19",7.3944,7.4324,7.3486,7.401,91700.0],["2004-07-20",7.4141,7.5161,7.4075,7.4847,123400.0],["2004-07-21",7.4913,7.4913,7.3473,7.4258,314300.0],["2004-07-22",7.4271,7.4455,7.206,7.3395,170400.0],["2004-07-23",7.3277,7.3473,7.2688,7.2688,77300.0],["2004-07-26",7.2858,7.3277,7.0856,7.2125,138200.0],["2004-07-27",7.2099,7.2871,7.151,7.2858,90100.0],["2004-07-28",7.2819,7.2819,7.1458,7.2283,109000.0],["2004-07-29",7.261,7.3656,7.1733,7.3408,107700.0],["2004-07-30",7.3604,7.4285,7.3539,7.4285,74400.0],["2004-08-02",7.4088,7.609,7.2714,7.5515,148300.0],["2004-08-03",7.558,7.6391,7.4847,7.5829,154500.0],["2004-08-04",7.5698,7.6156,7.4075,7.6156,143200.0],["2004-08-05",7.6156,7.6496,7.1864,7.2754,441600.0],["2004-08-06",7.2557,7.503,7.1968,7.401,330900.0],["2004-08-09",7.401,7.4599,7.2937,7.3434,149600.0],["2004-08-10",7.367,7.5449,7.3028,7.5253,132300.0],["2004-08-11",7.5253,7.5253,7.2557,7.3997,145300.0],["2004-08-12",7.38,7.38,7.1576,7.1864,166900.0],["2004-08-13",7.2034,7.2884,7.1759,7.1798,100300.0],["2004-08-16",7.1864,7.2845,7.1707,7.2557,110400.0],["2004-08-17",7.2819,7.4442,7.2819,7.4193,143300.0],["2004-08-18",7.4285,7.5894,7.3997,7.4913,187600.0],["2004-08-19",7.469,7.4703,7.3565,7.3565,90000.0],["2004-08-20",7.3735,7.4716,7.3735,7.4455,105800.0],["2004-08-23",7.4455,7.4455,7.363,7.401,83100.0],["2004-08-24",7.4141,7.4978,7.3931,7.4978,89500.0],["2004-08-25",7.5227,7.838,7.4834,7.6849,300000.0],["2004-08-26",7.7268,7.8459,7.6849,7.7556,438800.0],["2004-08-27",7.7399,7.8184,7.7124,7.7883,200700.0],["2004-08-30",7.7883,7.9741,7.7582,7.7661,222900.0],["2004-08-31",7.7333,7.8001,7.6836,7.7281,210200.0],["2004-09-01",7.7203,7.8995,7.7059,7.8236,117600.0],["2004-09-02",7.7909,7.821,7.6274,7.7909,151900.0],["2004-09-03",7.7909,7.9008,7.7909,7.8485,87800.0],["2004-09-07",7.8812,7.982,7.8118,7.9074,120600.0],["2004-09-08",7.91,7.9479,7.8315,7.9048,86200.0],["2004-09-09",7.9048,7.927,7.7909,7.8511,149000.0],["2004-09-10",7.8511,7.9074,7.7988,7.8249,80400.0],["2004-09-13",7.8158,7.838,7.7203,7.7621,128200.0],["2004-09-14",7.7399,7.766,7.6077,7.6941,195600.0],["2004-09-15",7.6836,7.8825,7.6836,7.7896,162800.0],["2004-09-16",7.7857,7.872,7.7203,7.8433,124400.0],["2004-09-17",7.7464,7.8616,7.7373,7.7569,154100.0],["2004-09-20",7.7569,7.7857,7.6601,7.6679,90800.0],["2004-09-21",7.7203,7.7765,7.6823,7.6888,399800.0],["2004-09-22",7.6941,7.7464,7.6745,7.7137,204200.0],["2004-09-23",7.7399,7.8446,7.6731,7.8066,609100.0],["2004-09-24",7.8773,8.1063,7.8053,7.9754,618200.0],["2004-09-27",7.982,8.1521,7.9178,8.0343,442200.0],["2004-09-28",8.025,8.1428,8.0211,8.1428,153900.0],["2004-09-29",8.1428,8.2023,8.0674,8.0674,124000.0],["2004-09-30",7.9708,8.3994,7.9708,8.2579,312700.0],["2004-10-01",8.2579,8.3769,8.205,8.3545,179300.0],["2004-10-04",8.414,8.492,8.3584,8.365,237500.0],["2004-10-05",8.3743,8.3849,8.1415,8.1957,265500.0],["2004-10-06",8.2222,8.2539,8.1613,8.1904,207500.0],["2004-10-07",8.1759,8.2288,8.0171,8.0502,159400.0],["2004-10-08",8.0713,8.238,8.0713,8.2036,194000.0],["2004-10-11",8.1626,8.2592,8.1137,8.1137,119800.0],["2004-10-12",8.1031,8.3769,8.1031,8.3769,175200.0],["2004-10-13",8.3769,8.4643,8.1441,8.1759,152500.0],["2004-10-14",8.1957,8.2103,8.111,8.1362,99400.0],["2004-10-15",8.1362,8.2155,8.1137,8.1401,79700.0],["2004-10-18",8.1428,8.1891,8.0727,8.1229,119600.0],["2004-10-19",8.1163,8.1758,8.0832,8.0846,125000.0],["2004-10-20",7.9576,8.0369,7.5845,7.9708,344400.0],["2004-10-21",7.8253,8.0568,7.7538,8.0171,195300.0],["2004-10-22",7.951,8.0171,7.7935,7.8054,151700.0],["2004-10-25",7.7618,7.8253,7.6136,7.6467,253200.0],["2004-10-26",7.6467,7.9509,7.5686,7.9113,170100.0],["2004-10-27",7.9113,7.9509,7.7604,7.9232,115500.0],["2004-10-28",7.9179,7.9364,7.7631,7.9046,76100.0],["2004-10-29",7.9046,8.0674,7.8848,7.9589,169900.0],["2004-11-01",7.9457,8.0687,7.9457,8.0674,90100.0],["2004-11-02",8.0952,8.1428,8.0078,8.0502,324600.0],["2004-11-03",8.0965,8.1362,8.029,8.0634,128900.0],["2004-11-04",8.0303,8.2182,8.0211,8.2155,145000.0],["2004-11-05",8.2155,8.2155,7.8332,7.8848,307800.0],["2004-11-08",7.8848,8.0674,7.8676,8.066,188300.0],["2004-11-09",8.066,8.1295,7.8914,8.0766,153000.0],["2004-11-10",8.078,8.2248,7.9311,8.2023,200900.0],["2004-11-11",8.2116,8.6124,8.2116,8.4669,369200.0],["2004-11-12",8.4815,8.7646,8.4775,8.7288,460700.0],["2004-11-15",8.7315,8.8215,8.4272,8.4841,467500.0],["2004-11-16",8.4854,8.5317,8.4338,8.4537,237000.0],["2004-11-17",8.4537,8.4537,8.238,8.2751,458300.0],["2004-11-18",8.2764,8.3677,8.2751,8.3346,362500.0],["2004-11-19",8.3359,8.3677,8.07,8.1163,287100.0],["2004-11-22",8.1362,8.242,8.1362,8.1851,217400.0],["2004-11-23",8.197,8.2155,8.1494,8.1692,399900.0],["2004-11-24",8.1759,8.2804,8.0899,8.2341,502100.0],["2004-11-26",8.2718,8.5229,8.2399,8.475,389600.0],["2004-11-29",8.4779,8.5257,8.2921,8.3661,509400.0],["2004-11-30",8.2573,8.4779,8.2573,8.4503,432700.0],["2004-12-01",8.4503,8.7492,8.401,8.6622,376900.0],["2004-12-02",8.6491,8.697,8.5199,8.6302,311900.0],["2004-12-03",8.6491,8.6752,8.5983,8.6375,188200.0],["2004-12-06",8.5838,8.6593,8.5635,8.6273,122200.0],["2004-12-07",8.5765,8.6201,8.3443,8.3502,174500.0],["2004-12-08",8.3734,8.4445,8.3458,8.4271,172300.0],["2004-12-09",8.4271,8.4895,8.3415,8.4329,148200.0],["2004-12-10",8.4459,8.816,8.3908,8.7884,410800.0],["2004-12-13",8.8029,8.8232,8.6128,8.7652,279400.0],["2004-12-14",8.7652,8.8232,8.7144,8.7855,183000.0],["2004-12-15",8.7783,9.0337,8.7362,9.0337,277000.0],["2004-12-16",8.874,8.9713,8.8407,8.8958,248200.0],["2004-12-17",8.8639,9.0554,8.7696,8.9756,211400.0],["2004-12-20",8.9205,9.0627,8.8755,8.9248,406000.0],["2004-12-21",8.9147,9.0351,8.9031,8.9872,143300.0],["2004-12-22",8.9756,9.1498,8.9539,9.1236,213700.0],["2004-12-23",9.099,9.099,8.9466,8.9466,162700.0],["2004-12-27",8.9466,8.9829,8.861,8.9132,95900.0],["2004-12-28",8.9205,9.0612,8.9205,9.0511,110300.0],["2004-12-29",9.0511,9.076,8.966,9.0071,116000.0],["2004-12-30",9.0408,9.145,9.0071,9.1156,97400.0],["2004-12-31",9.1098,9.142,9.0349,9.1083,170200.0],["2005-01-03",9.1259,9.1684,8.9689,8.9983,261700.0],["2005-01-04",9.142,9.3298,9.1098,9.1611,617200.0],["2005-01-05",9.1611,9.1611,8.5538,8.6183,769600.0],["2005-01-06",8.6917,8.743,8.5817,8.6917,481600.0],["2005-01-07",8.7284,8.7504,8.4452,8.4452,287000.0],["2005-01-10",8.391,8.6697,8.3836,8.5861,272100.0],["2005-01-11",8.5641,8.6037,8.3983,8.4804,184900.0],["2005-01-12",8.4584,8.4643,8.2355,8.4496,182700.0],["2005-01-13",8.4511,8.4995,8.3763,8.4276,336800.0],["2005-01-14",8.4834,8.501,8.4218,8.435,217400.0],["2005-01-18",8.435,8.5083,8.4056,8.4658,202000.0],["2005-01-19",8.4863,8.5083,8.4218,8.454,157300.0],["2005-01-20",8.435,8.435,8.2516,8.3396,171200.0],["2005-01-21",8.3469,8.4144,8.2897,8.3191,134700.0],["2005-01-24",8.2956,8.3469,8.2017,8.2076,164100.0],["2005-01-25",8.2061,8.2912,8.0888,8.1342,199900.0],["2005-01-26",8.1269,8.2531,8.0125,8.2399,177900.0],["2005-01-27",8.2736,8.3205,8.2413,8.3059,206900.0],["2005-01-28",8.3425,8.3616,8.2516,8.3176,116800.0],["2005-01-31",8.3088,8.3616,8.2501,8.3117,126100.0],["2005-02-01",8.3132,8.5376,8.2912,8.5186,227000.0],["2005-02-02",8.4716,8.6183,8.3543,8.5714,257000.0],["2005-02-03",8.5963,8.6491,8.2721,8.3763,347900.0],["2005-02-04",8.3763,8.3895,8.2956,8.3792,262800.0],["2005-02-07",8.3792,8.4379,8.3704,8.4144,107100.0],["2005-02-08",8.2677,8.391,8.2003,8.3279,262300.0],["2005-02-09",8.2443,8.3939,8.2296,8.3455,151000.0],["2005-02-10",8.3323,8.3455,8.2663,8.3367,178300.0],["2005-02-11",8.3602,8.413,8.3103,8.3895,137700.0],["2005-02-14",8.4115,8.4966,8.3998,8.4819,124000.0],["2005-02-15",8.4716,8.5068,8.4232,8.4804,138900.0],["2005-02-16",8.4878,8.5362,8.3939,8.5244,119200.0],["2005-02-17",8.5039,8.5377,8.4643,8.4951,143900.0],["2005-02-18",8.4643,8.4819,8.3103,8.3279,111000.0],["2005-02-22",8.1782,8.2589,7.8658,7.8937,325400.0],["2005-02-23",7.9817,8.2883,7.9758,8.2149,402000.0],["2005-02-24",8.2223,8.2457,8.1592,8.2296,207300.0],["2005-02-25",8.2443,8.3968,8.2399,8.3866,198000.0],["2005-02-28",8.347,8.4262,8.2971,8.3528,223100.0],["2005-03-01",8.366,8.5377,8.3616,8.5127,186100.0],["2005-03-02",8.5083,8.5729,8.4496,8.4672,111800.0],["2005-03-03",8.479,8.4936,8.2223,8.2589,297000.0],["2005-03-04",8.2809,8.5024,8.2809,8.4848,219300.0],["2005-03-07",8.4746,8.5127,8.2663,8.2853,227200.0],["2005-03-08",8.2736,8.2751,8.0022,8.0389,292200.0],["2005-03-09",8.0389,8.0389,7.5915,7.8071,532800.0],["2005-03-10",7.8408,7.9069,7.7836,7.835,248500.0],["2005-03-11",7.835,7.835,7.6457,7.656,265800.0],["2005-03-14",7.6428,7.6633,7.4814,7.5988,529100.0],["2005-03-15",7.6501,7.8027,7.5636,7.5959,334000.0],["2005-03-16",7.5621,7.5988,7.3597,7.5196,448000.0],["2005-03-17",7.5621,7.5783,7.4858,7.5284,168300.0],["2005-03-18",7.5768,7.6912,7.4448,7.5255,392900.0],["2005-03-21",7.5255,7.5841,7.4741,7.5181,290300.0],["2005-03-22",7.5768,7.5871,7.3406,7.3421,291200.0],["2005-03-23",7.3421,7.4741,7.2394,7.4594,608500.0],["2005-03-24",7.4697,7.634,7.4638,7.4814,304600.0],["2005-03-28",7.5167,7.5885,7.4594,7.5196,262400.0],["2005-03-29",7.5404,7.5404,7.1463,7.2474,473200.0],["2005-03-30",7.2995,7.6594,7.2995,7.6594,347900.0],["2005-03-31",7.6445,7.6891,7.5761,7.6118,330100.0],["2005-04-01",7.7114,7.759,7.4616,7.5062,284600.0],["2005-04-04",7.5181,7.6237,7.3976,7.5657,210500.0],["2005-04-05",7.5925,7.6505,7.5196,7.5746,117400.0],["2005-04-06",7.5925,7.6579,7.5404,7.6296,119300.0],["2005-04-07",7.6267,7.6356,7.5627,7.6029,301700.0],["2005-04-08",7.6044,7.6906,7.5895,7.6296,155600.0],["2005-04-11",7.6981,7.6981,7.5627,7.5969,164900.0],["2005-04-12",7.5969,7.7947,7.5493,7.7501,248100.0],["2005-04-13",7.7427,7.8081,7.6906,7.7278,282600.0],["2005-04-14",7.6817,7.765,7.5731,7.6059,196800.0],["2005-04-15",7.6192,7.7189,7.4958,7.5597,404400.0],["2005-04-18",7.6594,7.7129,7.5404,7.6802,264000.0],["2005-04-19",7.701,7.7709,7.5746,7.6163,168600.0],["2005-04-20",7.6222,7.6222,7.4021,7.4318,276200.0],["2005-04-21",7.466,7.6728,7.4497,7.585,370600.0],["2005-04-22",7.5731,7.5731,7.4452,7.5107,142200.0],["2005-04-25",7.5032,7.6282,7.4973,7.5345,174700.0],["2005-04-26",7.5449,7.6044,7.5107,7.5136,108600.0],["2005-04-27",7.5241,7.5835,7.4274,7.5523,260100.0],["2005-04-28",7.5478,7.5478,7.4393,7.4571,127700.0],["2005-04-29",7.4571,7.4958,7.3248,7.4541,178900.0],["2005-05-02",7.5345,7.5776,7.466,7.5553,200900.0],["2005-05-03",7.5553,7.6058,7.466,7.4765,140500.0],["2005-05-04",7.4779,7.8364,7.3768,7.7784,216900.0],["2005-05-05",7.823,7.939,7.7932,7.9048,198800.0],["2005-05-06",7.9524,7.9628,7.646,7.7174,259200.0],["2005-05-09",7.7709,7.875,7.6951,7.7784,207800.0],["2005-05-10",7.7947,7.8156,7.7219,7.7932,142800.0],["2005-05-11",7.7932,7.8676,7.6817,7.8498,115400.0],["2005-05-12",7.8527,7.881,7.6118,7.6118,112200.0],["2005-05-13",7.6415,7.707,7.4824,7.5151,101900.0],["2005-05-16",7.5077,7.7085,7.5077,7.6966,78800.0],["2005-05-17",7.7189,7.7784,7.6371,7.768,104900.0],["2005-05-18",7.823,8.0312,7.8156,8.0089,194300.0],["2005-05-19",8.0907,8.0907,8.0089,8.0193,144700.0],["2005-05-20",8.0238,8.0282,7.8929,7.9821,102100.0],["2005-05-23",7.9791,8.0684,7.936,8.0431,89100.0],["2005-05-24",8.0238,8.0461,7.9717,8.0015,146700.0],["2005-05-25",7.9717,7.9717,7.7204,7.7546,149100.0],["2005-05-26",7.7843,7.8379,7.5865,7.6282,296100.0],["2005-05-27",7.6163,7.7144,7.5865,7.7129,209500.0],["2005-05-31",7.7397,7.762,7.6832,7.6936,82900.0],["2005-06-01",7.7486,7.881,7.7204,7.8215,136500.0],["2005-06-02",7.8215,7.8542,7.7843,7.7932,58300.0],["2005-06-03",7.82,7.9345,7.7293,7.7412,117000.0],["2005-06-06",7.7932,7.8661,7.7575,7.7977,102900.0],["2005-06-07",7.8111,7.9167,7.7992,7.8007,220300.0],["2005-06-08",7.8676,7.884,7.7263,7.7338,106500.0],["2005-06-09",7.7486,7.8453,7.7263,7.8453,118200.0],["2005-06-10",7.8453,7.875,7.8141,7.8572,63400.0],["2005-06-13",7.8453,7.9107,7.8379,7.9048,109300.0],["2005-06-14",7.8825,7.9271,7.8691,7.9048,135900.0],["2005-06-15",7.9122,7.9464,7.8855,7.9286,229500.0],["2005-06-16",7.9256,7.9301,7.8825,7.9122,86500.0],["2005-06-17",7.9122,7.9256,7.8855,7.9122,138700.0],["2005-06-20",7.884,7.884,7.7992,7.8126,110400.0],["2005-06-21",7.9197,7.9197,7.7992,7.8081,76400.0],["2005-06-22",7.823,7.8602,7.7754,7.8423,137300.0],["2005-06-23",7.8527,7.875,7.7784,7.7873,91100.0],["2005-06-24",7.7947,7.8037,7.7174,7.7338,169800.0],["2005-06-27",7.7338,7.762,7.6728,7.7189,93400.0],["2005-06-28",7.7701,7.8862,7.7505,7.8727,167700.0],["2005-06-29",7.8681,7.8847,7.7641,7.7641,83300.0],["2005-06-30",7.7762,7.8108,7.7385,7.7792,1209400.0],["2005-07-01",7.7747,7.8621,7.7611,7.8621,97300.0],["2005-07-05",7.832,7.9149,7.7897,7.8998,99000.0],["2005-07-06",7.8998,7.8998,7.8455,7.8606,109800.0],["2005-07-07",7.8304,7.9254,7.749,7.8892,84000.0],["2005-07-08",7.8696,8.034,7.85,7.9345,158400.0],["2005-07-11",7.9661,8.0717,7.936,8.046,176900.0],["2005-07-12",8.0536,8.0536,7.9601,7.9646,95300.0],["2005-07-13",7.9495,7.9526,7.8621,7.9224,114100.0],["2005-07-14",7.945,7.9661,7.7294,7.939,162500.0],["2005-07-15",7.9149,7.933,7.844,7.8802,71800.0],["2005-07-18",7.8576,7.8576,7.7475,7.8093,106200.0],["2005-07-19",7.847,8.0129,7.8304,7.9948,122400.0],["2005-07-20",8.0129,8.1636,7.945,8.1093,162800.0],["2005-07-21",8.0807,8.0807,7.9299,7.9556,127200.0],["2005-07-22",8.0068,8.0566,7.9902,8.0505,139000.0],["2005-07-25",8.0234,8.0686,7.9616,8.0159,105800.0],["2005-07-26",8.0536,8.1712,8.0415,8.1335,132300.0],["2005-07-27",8.1335,8.1455,8.0415,8.1184,102800.0],["2005-07-28",8.1335,8.2918,8.1063,8.2616,92400.0],["2005-07-29",8.2315,8.2842,8.1501,8.1862,126300.0],["2005-08-01",8.1516,8.2646,8.144,8.2164,85900.0],["2005-08-02",8.2164,8.3114,8.2164,8.2888,72000.0],["2005-08-03",8.2691,8.2857,8.2164,8.2315,71500.0],["2005-08-04",8.233,8.2375,8.141,8.1425,131800.0],["2005-08-05",7.9902,7.9918,7.6525,7.6541,568100.0],["2005-08-08",7.6525,7.6525,7.4731,7.5018,331100.0],["2005-08-09",7.5757,7.6269,7.5184,7.5651,200900.0],["2005-08-10",7.5847,7.7128,7.535,7.5606,218800.0],["2005-08-11",7.5606,7.651,7.5018,7.6028,307700.0],["2005-08-12",7.5757,7.6134,7.5319,7.5832,105400.0],["2005-08-15",7.5606,7.6405,7.4882,7.6013,110400.0],["2005-08-16",7.5681,7.6405,7.5621,7.5832,113600.0],["2005-08-17",7.5681,7.5696,7.4355,7.4505,152800.0],["2005-08-18",7.4128,7.4927,7.3269,7.4731,232200.0],["2005-08-19",7.4731,7.5425,7.4701,7.5078,151300.0],["2005-08-22",7.4927,7.538,7.4551,7.5048,81300.0],["2005-08-23",7.5455,7.55,7.4686,7.4807,75300.0],["2005-08-24",7.553,7.6269,7.538,7.5395,131900.0],["2005-08-25",7.5621,7.6058,7.538,7.5802,101000.0],["2005-08-26",7.6209,7.6631,7.44,7.4656,208300.0],["2005-08-29",7.541,7.541,7.4189,7.4611,94400.0],["2005-08-30",7.4324,7.4626,7.3947,7.446,159300.0],["2005-08-31",7.4324,7.5953,7.4174,7.5847,162900.0],["2005-09-01",7.5606,7.746,7.5229,7.6797,184800.0],["2005-09-02",7.6586,7.7264,7.5787,7.6073,117500.0],["2005-09-06",7.6088,7.8681,7.6088,7.8666,225500.0],["2005-09-07",7.847,7.9661,7.8395,7.8696,144900.0],["2005-09-08",7.7943,7.8274,7.6706,7.7159,149000.0],["2005-09-09",7.7415,7.8184,7.7294,7.7867,60300.0],["2005-09-12",7.7641,7.9194,7.743,7.8923,136200.0],["2005-09-13",7.8772,7.9254,7.8485,7.8923,104700.0],["2005-09-14",7.8923,7.9179,7.8108,7.8651,261800.0],["2005-09-15",7.8696,7.9043,7.8169,7.841,122700.0],["2005-09-16",7.841,7.841,7.5742,7.6118,395700.0],["2005-09-19",7.6269,7.642,7.535,7.5365,167000.0],["2005-09-20",7.5244,7.5666,7.4324,7.538,182500.0],["2005-09-21",7.541,7.5983,7.452,7.4746,228800.0],["2005-09-22",7.4656,7.5214,7.1777,7.4837,383000.0],["2005-09-23",7.345,7.5184,7.2907,7.4716,169500.0],["2005-09-26",7.5184,7.5892,7.4671,7.5696,256300.0],["2005-09-27",7.5545,7.645,7.5048,7.6103,244700.0],["2005-09-28",7.6486,7.6531,7.4315,7.4498,195300.0],["2005-09-29",7.4361,7.6577,7.3459,7.6287,257400.0],["2005-09-30",7.5828,7.644,7.378,7.4315,429200.0],["2005-10-03",7.433,7.4406,7.2388,7.2755,352000.0],["2005-10-04",7.3,7.3,7.0569,7.0722,288600.0],["2005-10-05",7.0936,7.1135,6.9575,6.9667,312700.0],["2005-10-06",6.9682,7.0646,6.8291,6.93,185100.0],["2005-10-07",6.9346,7.0294,6.8643,7.008,200800.0],["2005-10-10",7.0355,7.0508,6.8796,6.8918,209900.0],["2005-10-11",6.8933,7.0141,6.8566,6.982,249100.0],["2005-10-12",6.9881,6.9881,6.6044,6.7114,435100.0],["2005-10-13",6.7114,6.8521,6.6105,6.8306,289000.0],["2005-10-14",6.8949,7.0141,6.8918,6.9499,181700.0],["2005-10-17",6.9499,6.9713,6.8337,6.9545,118200.0],["2005-10-18",7.0019,7.0019,6.7909,6.849,121000.0],["2005-10-19",6.849,6.9958,6.7985,6.9881,196100.0],["2005-10-20",6.9942,6.9973,6.8215,6.8811,173600.0],["2005-10-21",6.8811,6.9667,6.8475,6.9101,146200.0],["2005-10-24",6.9101,7.0768,6.9101,7.0753,216900.0],["2005-10-25",7.0753,7.1226,6.8949,6.9529,134900.0],["2005-10-26",6.9224,6.9407,6.7817,6.823,249900.0],["2005-10-27",6.8047,6.8337,6.7573,6.8092,216400.0],["2005-10-28",6.8184,7.0095,6.8184,6.9499,183600.0],["2005-10-31",6.9866,7.1899,6.9866,7.1165,236200.0],["2005-11-01",7.0554,7.0844,6.9086,6.9973,222400.0],["2005-11-02",6.9637,7.1456,6.9499,7.0936,196500.0],["2005-11-03",7.1242,7.2281,6.9835,7.0324,122500.0],["2005-11-04",6.9713,6.9728,6.5738,6.7619,970000.0],["2005-11-07",6.4974,6.6808,6.4209,6.5463,702800.0],["2005-11-08",6.5463,6.5692,6.4607,6.4882,289700.0],["2005-11-09",6.4989,6.5555,6.4729,6.5127,170000.0],["2005-11-10",6.4928,6.6212,6.4515,6.5753,255900.0],["2005-11-11",6.5738,6.768,6.5677,6.7145,320300.0],["2005-11-14",6.8643,6.9789,6.7787,6.8291,650000.0],["2005-11-15",6.8414,6.8628,6.7878,6.8261,477400.0],["2005-11-16",6.8551,6.8918,6.8031,6.8383,307300.0],["2005-11-17",6.8383,6.8887,6.8031,6.8643,224800.0],["2005-11-18",6.9178,6.9224,6.8414,6.9117,338000.0],["2005-11-21",6.9468,6.9545,6.8811,6.9377,354000.0],["2005-11-22",6.972,7.1456,6.8951,7.1308,557000.0],["2005-11-23",7.1308,7.4451,7.1308,7.3764,373200.0],["2005-11-25",7.342,7.3747,7.3322,7.3518,119700.0],["2005-11-28",7.1636,7.3011,7.1636,7.2045,276600.0],["2005-11-29",7.1636,7.252,7.1538,7.1898,160600.0],["2005-11-30",7.1537,7.1947,7.0506,7.0621,117300.0],["2005-12-01",7.031,7.1718,7.031,7.1325,177700.0],["2005-12-02",7.0883,7.1145,6.9868,7.1096,124000.0],["2005-12-05",7.0801,7.0801,7.0097,7.0637,143300.0],["2005-12-06",7.0588,7.085,6.99,6.9933,261200.0],["2005-12-07",6.9606,7.0637,6.9278,7.0441,244700.0],["2005-12-08",7.0981,7.1128,7.0097,7.0801,262600.0],["2005-12-09",7.0801,7.1521,7.0408,7.1063,141300.0],["2005-12-12",7.1292,7.1619,7.067,7.1112,133200.0],["2005-12-13",7.1112,7.1718,7.0621,7.103,120200.0],["2005-12-14",7.0965,7.252,7.0834,7.2323,141700.0],["2005-12-15",7.2323,7.2323,7.0686,7.0932,175500.0],["2005-12-16",7.1128,7.2307,7.1128,7.1947,225700.0],["2005-12-19",7.2438,7.252,7.0817,7.085,185600.0],["2005-12-20",7.0735,7.1292,6.9573,7.0866,127900.0],["2005-12-21",7.0719,7.121,7.0703,7.0883,126600.0],["2005-12-22",7.0899,7.1488,7.0392,7.1423,150100.0],["2005-12-23",7.1259,7.1603,7.1177,7.121,74200.0],["2005-12-27",7.121,7.1276,7.013,7.0408,202400.0],["2005-12-28",7.0408,7.0807,6.9909,7.0308,226000.0],["2005-12-29",6.9892,7.0258,6.9376,6.9393,178800.0],["2005-12-30",6.9393,6.9393,6.8311,6.8661,268100.0],["2006-01-03",6.8644,7.0391,6.8195,7.0225,478300.0],["2006-01-04",6.9975,7.094,6.9809,7.0724,246900.0],["2006-01-05",7.0641,7.1789,7.0641,7.1606,116400.0],["2006-01-06",7.1806,7.2155,7.144,7.2139,175100.0],["2006-01-09",7.2089,7.2804,7.1906,7.2671,110000.0],["2006-01-10",7.2754,7.4219,7.2721,7.3853,210800.0],["2006-01-11",7.4635,7.5051,7.3803,7.4635,164100.0],["2006-01-12",7.4468,7.4968,7.4202,7.4235,184700.0],["2006-01-13",7.4086,7.4685,7.3487,7.4452,216000.0],["2006-01-17",7.4219,7.4352,7.3387,7.342,139700.0],["2006-01-18",7.3137,7.4019,7.3087,7.3487,162900.0],["2006-01-19",7.3553,7.4685,7.3304,7.4219,179900.0],["2006-01-20",7.4718,7.4718,7.2288,7.2372,225100.0],["2006-01-23",7.2305,7.3154,7.1922,7.3137,310500.0],["2006-01-24",7.3071,7.3753,7.2588,7.3753,301600.0],["2006-01-25",7.3869,7.4052,7.2754,7.3204,134600.0],["2006-01-26",7.3204,7.322,7.2638,7.2904,133600.0],["2006-01-27",7.2921,7.3969,7.2471,7.3686,157300.0],["2006-01-30",7.3553,7.3553,7.2871,7.3071,103200.0],["2006-01-31",7.2804,7.2871,7.1956,7.2305,211100.0],["2006-02-01",7.2139,7.2205,7.0824,7.104,260400.0],["2006-02-02",7.1656,7.1839,6.9942,7.0358,250900.0],["2006-02-03",7.0225,7.0225,6.8694,6.9493,280000.0],["2006-02-06",6.9409,6.9692,6.8561,6.8894,159800.0],["2006-02-07",6.8511,6.9559,6.8411,6.8428,228500.0],["2006-02-08",6.8511,6.9043,6.7313,6.8727,170400.0],["2006-02-09",6.8727,6.9393,6.8378,6.8411,107200.0],["2006-02-10",6.8228,6.8727,6.8195,6.8195,154200.0],["2006-02-13",6.8062,6.8411,6.7662,6.8245,141200.0],["2006-02-14",6.8344,6.9043,6.7895,6.8278,199900.0],["2006-02-15",6.8062,6.8794,6.7862,6.8627,149700.0],["2006-02-16",6.8577,6.8993,6.8245,6.8394,148800.0],["2006-02-17",6.8478,6.8844,6.8078,6.8627,149600.0],["2006-02-21",6.8544,6.8661,6.8028,6.8528,122100.0],["2006-02-22",6.8528,6.8977,6.8228,6.876,162700.0],["2006-02-23",6.8827,6.8827,6.7729,6.8677,283900.0],["2006-02-24",6.8677,6.8761,6.7895,6.8245,131100.0],["2006-02-27",6.8394,6.9043,6.8211,6.876,127300.0],["2006-02-28",6.8561,6.9276,6.7596,6.8994,283300.0],["2006-03-01",6.8993,6.9226,6.8361,6.8644,253600.0],["2006-03-02",6.8627,6.8827,6.8062,6.8228,425100.0],["2006-03-03",6.8228,6.8711,6.7762,6.8228,227100.0],["2006-03-06",6.8228,6.9875,6.8228,6.8744,228000.0],["2006-03-07",6.8727,6.8993,6.8128,6.8378,344300.0],["2006-03-08",6.8644,6.931,6.8178,6.8994,265300.0],["2006-03-09",6.9127,6.9459,6.8694,6.8744,200500.0],["2006-03-10",6.906,6.9493,6.8661,6.9193,126300.0],["2006-03-13",6.9393,7.0092,6.9393,6.9809,170200.0],["2006-03-14",6.9826,7.0791,6.9526,7.0125,187900.0],["2006-03-15",7.0242,7.129,6.9909,7.1124,156100.0],["2006-03-16",7.114,7.1756,7.0907,7.1473,135300.0],["2006-03-17",7.1639,7.2455,7.1007,7.1856,385500.0],["2006-03-20",7.1839,7.2388,7.1157,7.1223,200000.0],["2006-03-21",7.1107,7.139,6.9959,6.9959,193900.0],["2006-03-22",7.0042,7.1723,7.0009,7.1589,192700.0],["2006-03-23",7.1623,7.2388,7.1556,7.2388,209100.0],["2006-03-24",7.2455,7.3037,7.2238,7.2671,180800.0],["2006-03-27",7.2671,7.2721,7.1889,7.2155,140700.0],["2006-03-28",7.2222,7.2871,7.2189,7.2588,173200.0],["2006-03-29",6.929,7.4381,6.929,7.3281,153600.0],["2006-03-30",7.3281,7.3332,7.1878,7.2639,131600.0],["2006-03-31",7.2706,7.3281,7.1895,7.3264,111200.0],["2006-04-03",7.3687,7.3687,7.1201,7.1286,199800.0],["2006-04-04",7.1286,7.1539,7.0626,7.0744,180900.0],["2006-04-05",7.0778,7.1539,7.0643,7.088,132500.0],["2006-04-06",7.0626,7.088,7.0136,7.0186,188800.0],["2006-04-07",7.0169,7.0423,6.9628,6.9865,187400.0],["2006-04-10",6.9865,6.9916,6.9087,6.9476,241600.0],["2006-04-11",6.9628,6.9764,6.8952,6.8952,195000.0],["2006-04-12",6.8969,6.9561,6.8411,6.9002,142600.0],["2006-04-13",6.9002,6.9341,6.8106,6.8258,177800.0],["2006-04-17",6.8343,6.8664,6.8241,6.8444,165800.0],["2006-04-18",6.8681,7.0288,6.8411,7.0136,264800.0],["2006-04-19",7.0153,7.0677,6.9561,7.0474,74500.0],["2006-04-20",7.0694,7.0728,6.9797,6.9848,136300.0],["2006-04-21",7.0355,7.0457,6.9865,7.0372,148000.0],["2006-04-24",7.0575,7.0897,6.978,6.9966,90800.0],["2006-04-25",7.0136,7.0355,6.9594,7.0355,159000.0],["2006-04-26",7.0355,7.0694,6.9848,6.9848,106100.0],["2006-04-27",6.9679,7.1201,6.951,7.0829,186100.0],["2006-04-28",7.0778,7.2097,7.0626,7.1827,141200.0],["2006-05-01",7.225,7.247,7.0863,7.1049,173800.0],["2006-05-02",7.1066,7.1066,6.9933,7.088,107700.0],["2006-05-03",7.0575,7.1607,7.0017,7.1167,143000.0],["2006-05-04",7.1336,7.225,7.1201,7.225,108600.0],["2006-05-05",7.247,7.5311,7.247,7.3975,238500.0],["2006-05-08",7.4009,7.5345,7.4009,7.5328,169200.0],["2006-05-09",7.6664,7.6782,7.592,7.663,242900.0],["2006-05-10",7.663,7.7425,7.6359,7.6765,140900.0],["2006-05-11",7.6867,7.7577,7.5159,7.5294,194800.0],["2006-05-12",7.4685,7.597,7.4448,7.4939,197600.0],["2006-05-15",7.4939,7.6173,7.4584,7.5852,125600.0],["2006-05-16",7.619,7.7662,7.6038,7.7594,196000.0],["2006-05-17",7.7594,7.7712,7.5767,7.5869,200600.0],["2006-05-18",7.619,7.7678,7.6139,7.685,194700.0],["2006-05-19",7.685,7.707,7.504,7.57,203800.0],["2006-05-22",7.4922,7.6292,7.4465,7.6038,170200.0],["2006-05-23",7.6359,7.6444,7.3129,7.3738,224900.0],["2006-05-24",7.4415,7.4617,7.1962,7.4076,414100.0],["2006-05-25",7.4499,7.6478,7.4398,7.6427,219400.0],["2006-05-26",7.685,7.707,7.6275,7.6867,144500.0],["2006-05-30",7.6934,7.7797,7.6376,7.641,198000.0],["2006-05-31",7.6529,7.7729,7.6359,7.7729,207100.0],["2006-06-01",7.7205,7.9471,7.7002,7.9471,253500.0],["2006-06-02",7.9894,8.1602,7.9809,8.0993,221200.0],["2006-06-05",7.8643,8.03,7.7848,7.8304,451400.0],["2006-06-06",7.8389,7.9065,7.7205,7.7628,383300.0],["2006-06-07",7.7645,7.8981,7.6951,7.7543,189800.0],["2006-06-08",7.7459,7.9048,7.6275,7.8829,287100.0],["2006-06-09",7.8829,7.9725,7.8338,7.9015,185800.0],["2006-06-12",7.9015,7.9015,7.7628,7.7645,111900.0],["2006-06-13",7.7645,7.8338,7.6715,7.6782,180400.0],["2006-06-14",7.6681,7.7848,7.6427,7.7476,190000.0],["2006-06-15",7.7898,7.9623,7.7814,7.9099,224300.0],["2006-06-16",7.9099,7.9184,7.7628,7.8372,363500.0],["2006-06-19",7.8321,7.8558,7.7171,7.7679,296200.0],["2006-06-20",7.7611,7.8355,7.7053,7.712,131300.0],["2006-06-21",7.7425,7.8473,7.7306,7.8287,187300.0],["2006-06-22",7.8304,7.8778,7.7645,7.844,148700.0],["2006-06-23",7.8338,7.9218,7.7966,7.8744,159000.0],["2006-06-26",7.8761,8.0114,7.8643,8.0013,140900.0],["2006-06-27",8.0114,8.074,7.9234,7.9404,170200.0],["2006-06-28",8.0211,8.0211,7.8803,7.9455,147700.0],["2006-06-29",7.9799,8.3232,7.9661,8.3164,344600.0],["2006-06-30",8.3696,8.3833,8.2391,8.3833,244800.0],["2006-07-03",8.3782,8.4314,8.3301,8.4262,84100.0],["2006-07-05",8.4194,8.4194,8.2408,8.2683,178900.0],["2006-07-06",8.2683,8.4983,8.258,8.4434,225200.0],["2006-07-07",8.464,8.6219,8.4176,8.4794,255600.0],["2006-07-10",8.4623,8.5224,8.4262,8.4794,116800.0],["2006-07-11",8.4726,8.4829,8.361,8.4039,104100.0],["2006-07-12",8.385,8.452,8.3438,8.349,124300.0],["2006-07-13",8.3061,8.385,8.2048,8.2322,115400.0],["2006-07-14",8.1927,8.1979,8.0365,8.1429,124500.0],["2006-07-17",8.1344,8.2133,8.1052,8.155,86400.0],["2006-07-18",8.1292,8.2837,8.1035,8.2837,149100.0],["2006-07-19",8.2769,8.4056,8.2666,8.361,153700.0],["2006-07-20",8.3867,8.3919,8.1721,8.1807,147900.0],["2006-07-21",8.1807,8.1807,7.9833,8.1069,233100.0],["2006-07-24",8.1035,8.2666,8.1035,8.2648,275600.0],["2006-07-25",8.2648,8.3782,8.2219,8.3146,230200.0],["2006-07-26",8.3009,8.3661,8.258,8.2872,135800.0],["2006-07-27",8.2923,8.3438,8.1206,8.1309,210200.0],["2006-07-28",8.143,8.2322,8.1223,8.2322,191700.0],["2006-07-31",8.1756,8.1876,8.0897,8.1687,235100.0],["2006-08-01",8.1687,8.1687,8.0142,8.0966,227900.0],["2006-08-02",8.1138,8.2648,8.1035,8.179,225900.0],["2006-08-03",8.179,8.3232,8.1447,8.2889,181100.0],["2006-08-04",8.361,8.6563,8.3558,8.5533,295600.0],["2006-08-07",8.5533,8.5533,8.373,8.3953,253400.0],["2006-08-08",8.4417,8.5533,8.3507,8.4073,234700.0],["2006-08-09",8.4468,8.4606,8.2408,8.2408,281300.0],["2006-08-10",8.2889,8.3146,8.1258,8.2872,199800.0],["2006-08-11",8.2923,8.2975,8.0691,8.1138,198500.0],["2006-08-14",8.1258,8.2425,8.052,8.0811,163100.0],["2006-08-15",8.1945,8.2236,8.155,8.2048,298500.0],["2006-08-16",8.2494,8.2494,8.1447,8.155,139000.0],["2006-08-17",8.1635,8.2116,8.0949,8.155,177200.0],["2006-08-18",8.1927,8.2322,8.0726,8.203,242800.0],["2006-08-21",8.1996,8.2511,8.1309,8.2202,127800.0],["2006-08-22",8.2151,8.3455,8.2151,8.3335,166500.0],["2006-08-23",8.3679,8.3782,8.1807,8.1893,100600.0],["2006-08-24",8.2305,8.3352,8.191,8.3352,109200.0],["2006-08-25",8.3421,8.4228,8.1601,8.1635,139400.0],["2006-08-28",8.1206,8.3352,8.1206,8.3181,183100.0],["2006-08-29",8.3198,8.3404,8.1618,8.3181,183800.0],["2006-08-30",8.3095,8.4039,8.2666,8.3576,134500.0],["2006-08-31",8.3747,8.4228,8.3352,8.3507,130100.0],["2006-09-01",8.3902,8.4194,8.2494,8.2889,138100.0],["2006-09-05",8.3318,8.4777,8.2975,8.4108,182400.0],["2006-09-06",8.3867,8.4142,8.3198,8.3782,183000.0],["2006-09-07",8.3438,8.4073,8.2837,8.3524,153700.0],["2006-09-08",8.3541,8.567,8.3095,8.5464,324300.0],["2006-09-11",8.5327,8.6786,8.5172,8.6477,209200.0],["2006-09-12",8.67,8.8194,8.6357,8.761,173000.0],["2006-09-13",8.737,8.9172,8.7215,8.8966,227500.0],["2006-09-14",8.8949,8.8949,8.7919,8.8365,149300.0],["2006-09-15",8.8417,8.919,8.8039,8.8589,259900.0],["2006-09-18",8.8675,8.8846,8.8091,8.8194,148800.0],["2006-09-19",8.8194,8.8795,8.7267,8.876,256500.0],["2006-09-20",8.876,8.9722,8.8417,8.8743,142400.0],["2006-09-21",8.8743,8.9224,8.7576,8.8005,160400.0],["2006-09-22",8.7902,8.7902,8.6563,8.7421,159300.0],["2006-09-25",8.7301,8.785,8.6048,8.7593,154700.0],["2006-09-26",8.7593,8.8778,8.7215,8.8331,174000.0],["2006-09-27",8.8888,8.9167,8.7931,8.8714,142200.0],["2006-09-28",8.8714,8.8853,8.7548,8.8418,173200.0],["2006-09-29",8.8418,8.9027,8.7583,8.767,124200.0],["2006-10-02",8.7722,8.8105,8.6678,8.7426,83900.0],["2006-10-03",8.7095,8.8401,8.6869,8.8035,144600.0],["2006-10-04",8.8122,9.1099,8.7983,9.0594,231600.0],["2006-10-05",9.0507,9.089,9.0054,9.0385,141200.0],["2006-10-06",9.0333,9.169,9.0159,9.1586,253500.0],["2006-10-09",9.1168,9.3135,9.1168,9.3048,202800.0],["2006-10-10",9.2822,9.3918,9.2352,9.2856,196600.0],["2006-10-11",9.2682,9.3205,9.176,9.2456,172400.0],["2006-10-12",9.2456,9.3988,9.2317,9.3988,125200.0],["2006-10-13",9.4144,9.5189,9.3814,9.4754,113300.0],["2006-10-16",9.491,9.5624,9.4632,9.5224,131900.0],["2006-10-17",9.458,9.5659,9.4458,9.5258,168300.0],["2006-10-18",9.5276,9.6163,9.5102,9.5206,142600.0],["2006-10-19",9.4893,9.491,9.3483,9.364,207600.0],["2006-10-20",9.3466,9.4318,9.2909,9.4075,133000.0],["2006-10-23",9.3901,9.4597,9.3727,9.4371,103000.0],["2006-10-24",9.4371,9.4962,9.4179,9.4806,211200.0],["2006-10-25",9.4858,9.7034,9.4858,9.6877,214600.0],["2006-10-26",9.7034,9.7451,9.6303,9.7121,139600.0],["2006-10-27",9.6947,9.7103,9.552,9.5607,148600.0],["2006-10-30",9.5607,9.6755,9.5258,9.6163,94100.0],["2006-10-31",9.6425,9.6512,9.5398,9.5676,139800.0],["2006-11-01",9.6111,9.6338,9.4371,9.451,212700.0],["2006-11-02",9.364,9.3762,9.2143,9.2578,131200.0],["2006-11-03",9.4423,9.6912,9.4319,9.6912,538800.0],["2006-11-06",9.7086,9.9314,9.6912,9.8948,180100.0],["2006-11-07",9.8809,9.9714,9.7991,9.8113,126800.0],["2006-11-08",9.733,9.9488,9.733,9.8809,125500.0],["2006-11-09",9.8966,10.0062,9.7869,9.8757,139000.0],["2006-11-10",9.8757,10.0532,9.8757,10.0045,87700.0],["2006-11-13",10.1385,10.2186,10.0811,10.1368,159500.0],["2006-11-14",10.1646,10.2516,10.1402,10.2447,162600.0],["2006-11-15",10.2551,10.33,10.2551,10.2864,107700.0],["2006-11-16",10.3213,10.3317,10.2238,10.2551,121100.0],["2006-11-17",10.2656,10.2795,10.2273,10.2586,124400.0],["2006-11-20",10.2795,10.3561,10.2447,10.2864,161000.0],["2006-11-21",10.3247,10.3334,10.1751,10.2464,272300.0],["2006-11-22",10.3491,10.4537,10.2152,10.2813,214300.0],["2006-11-24",10.2152,10.3711,10.2042,10.3711,116400.0],["2006-11-27",10.3344,10.3344,10.0997,10.1235,201500.0],["2006-11-28",10.1364,10.3124,10.1364,10.3033,173000.0],["2006-11-29",10.3106,10.5233,10.3106,10.4812,165000.0],["2006-11-30",10.4353,10.6866,10.4353,10.4922,256300.0],["2006-12-01",10.7287,10.7984,10.6444,10.7838,331200.0],["2006-12-04",10.7746,10.9782,10.7691,10.859,161700.0],["2006-12-05",10.8846,10.8883,10.7673,10.8663,224400.0],["2006-12-06",10.8755,10.9617,10.7856,10.8608,219700.0],["2006-12-07",10.958,10.969,10.8205,10.8388,178300.0],["2006-12-08",10.8498,10.859,10.7104,10.8058,132300.0],["2006-12-11",10.7783,10.9066,10.7306,10.8883,110100.0],["2006-12-12",10.826,10.9122,10.8021,10.8993,212100.0],["2006-12-13",10.936,10.9378,10.8406,10.8718,147100.0],["2006-12-14",10.8773,11.0405,10.8645,10.958,199200.0],["2006-12-15",10.958,11.0295,10.9103,10.9103,181500.0],["2006-12-18",10.9213,10.9965,10.8608,10.8865,87100.0],["2006-12-19",10.8663,10.9066,10.6921,10.7379,131500.0],["2006-12-20",10.7379,10.8076,10.637,10.6646,160200.0],["2006-12-21",10.6829,10.6884,10.5362,10.5692,202800.0],["2006-12-22",10.5509,10.6334,10.4958,10.6004,68600.0],["2006-12-26",10.6095,10.7288,10.6095,10.6884,121300.0],["2006-12-27",10.7849,10.8388,10.7608,10.8388,173200.0],["2006-12-28",10.8629,10.8629,10.6179,10.7682,133100.0],["2006-12-29",10.7849,10.8146,10.6847,10.7812,91200.0],["2007-01-03",10.7794,10.8313,10.6439,10.7311,149400.0],["2007-01-04",10.7218,10.7979,10.6123,10.733,119400.0],["2007-01-05",10.6921,10.6921,10.4675,10.5102,135200.0],["2007-01-08",10.5102,10.668,10.3988,10.6216,145000.0],["2007-01-09",10.6457,10.8573,10.59,10.8573,168400.0],["2007-01-10",10.8128,11.0671,10.7422,11.0652,205500.0],["2007-01-11",11.0652,11.262,11.0652,11.2304,134900.0],["2007-01-12",11.249,11.3232,11.1933,11.275,111800.0],["2007-01-16",11.3214,11.4272,11.2044,11.4253,214100.0],["2007-01-17",11.3418,11.4253,11.2936,11.3474,135500.0],["2007-01-18",11.314,11.3771,11.2249,11.2304,115700.0],["2007-01-19",11.2323,11.5107,11.1896,11.5089,132400.0],["2007-01-22",11.4718,11.4885,11.1321,11.2304,146900.0],["2007-01-23",11.2379,11.4142,11.1859,11.3214,148100.0],["2007-01-24",11.3232,11.494,11.3028,11.494,68700.0],["2007-01-25",11.507,11.5701,11.3511,11.4977,230000.0],["2007-01-26",11.4736,11.5627,11.3195,11.5386,149700.0],["2007-01-29",11.546,11.765,11.546,11.6982,143300.0],["2007-01-30",11.6982,11.7892,11.6963,11.7892,110900.0],["2007-01-31",11.7502,11.9247,11.6685,11.7985,194600.0],["2007-02-01",11.8263,11.8801,11.7465,11.8337,111500.0],["2007-02-02",11.8411,12.0398,11.8411,12.0193,102400.0],["2007-02-05",12.0416,12.14,11.9228,12.0268,150900.0],["2007-02-06",12.0194,12.2031,11.9841,12.166,140600.0],["2007-02-07",12.1679,12.3628,12.0955,12.2514,175600.0],["2007-02-08",12.1771,12.1808,11.804,11.8671,259300.0],["2007-02-09",11.8616,11.9154,11.145,11.5571,487600.0],["2007-02-12",11.507,11.5089,11.0448,11.3882,399300.0],["2007-02-13",11.4161,11.5683,11.2843,11.5683,203200.0],["2007-02-14",11.4977,11.7038,11.3826,11.4123,128600.0],["2007-02-15",11.507,11.6054,11.4124,11.4402,168600.0],["2007-02-16",11.4402,11.4922,11.2657,11.4718,135400.0],["2007-02-20",11.4253,11.6834,11.3325,11.611,156200.0],["2007-02-21",11.1933,11.2768,10.6383,11.0652,584600.0],["2007-02-22",11.0578,11.1803,11.0077,11.1191,307200.0],["2007-02-23",11.1191,11.1191,10.2615,10.5195,1104400.0],["2007-02-26",10.59,10.6309,10.1167,10.2763,545100.0],["2007-02-27",10.1074,10.2002,9.8958,10.0053,433200.0],["2007-02-28",10.0072,10.1835,9.8215,10.0239,448100.0],["2007-03-01",9.8104,10.2299,9.6637,10.1538,427400.0],["2007-03-02",10.126,10.2095,10.061,10.1464,407400.0],["2007-03-05",9.8661,10.0239,9.3073,9.3166,835900.0],["2007-03-06",9.6805,10.1946,9.5672,10.1724,775000.0],["2007-03-07",10.1519,10.2448,10.0239,10.1649,515600.0],["2007-03-08",10.2763,10.5418,10.2188,10.2448,366200.0],["2007-03-09",10.3487,10.4452,10.2596,10.3394,246100.0],["2007-03-12",10.2095,10.293,10.1241,10.2225,253100.0],["2007-03-13",9.9329,10.1538,9.5561,9.5876,776400.0],["2007-03-14",9.634,10.0666,9.3482,9.9181,797000.0],["2007-03-15",9.9775,10.2058,9.8995,10.0647,378900.0],["2007-03-16",10.0591,10.0647,9.79,9.8754,480800.0],["2007-03-19",9.9793,10.0536,9.8754,10.0294,276900.0],["2007-03-20",10.0276,10.2262,9.9663,10.1742,246200.0],["2007-03-21",10.1705,10.6327,10.0536,10.6271,321000.0],["2007-03-22",10.6067,10.6179,10.3487,10.3821,234700.0],["2007-03-23",10.3895,10.4044,10.2355,10.2986,188700.0],["2007-03-26",10.3209,10.3858,10.1501,10.1798,168400.0],["2007-03-27",10.1352,10.1352,9.9626,10.0647,243900.0],["2007-03-28",10.2774,10.2774,9.8143,9.8162,494900.0],["2007-03-29",9.8953,9.9423,9.6336,9.7503,401600.0],["2007-03-30",9.8539,9.9198,9.6769,9.8219,315300.0],["2007-04-02",9.6769,9.7616,9.0953,9.6336,346200.0],["2007-04-03",9.6939,9.7993,9.5057,9.7522,462200.0],["2007-04-04",9.7522,9.7522,9.5772,9.6487,202700.0],["2007-04-05",9.6581,9.7767,9.6581,9.7654,177200.0],["2007-04-09",9.3381,9.6148,9.3381,9.4398,426500.0],["2007-04-10",9.4398,9.4586,9.3551,9.3927,423000.0],["2007-04-11",8.8073,9.4097,8.8073,9.2929,340200.0],["2007-04-12",9.2628,9.2986,9.2026,9.2497,223700.0],["2007-04-13",8.6774,9.2497,8.6774,9.2271,565300.0],["2007-04-16",8.6774,9.3419,8.6774,9.3306,165700.0],["2007-04-17",9.3419,9.6562,9.2704,9.6092,330500.0],["2007-04-18",9.5866,9.6845,9.4962,9.6054,178000.0],["2007-04-19",10.1118,10.1118,9.5057,9.5998,217900.0],["2007-04-20",9.788,9.8821,9.6751,9.7673,169600.0],["2007-04-23",9.8614,9.9442,9.7466,9.7805,208200.0],["2007-04-24",9.7315,9.8106,9.6054,9.6958,174000.0],["2007-04-25",9.8068,9.8068,9.628,9.7447,132900.0],["2007-04-26",9.7541,9.8821,9.6694,9.8049,170500.0],["2007-04-27",9.8049,9.8049,9.6148,9.6901,216700.0],["2007-04-30",9.6845,9.6845,9.4191,9.4511,207100.0],["2007-05-01",9.5527,9.5621,9.3494,9.5038,119400.0],["2007-05-02",9.5602,9.6845,9.5339,9.6562,134300.0],["2007-05-03",9.7918,9.8313,9.6261,9.6826,171600.0],["2007-05-04",9.756,9.8351,9.5339,9.5772,179200.0],["2007-05-07",9.7598,9.7616,9.4868,9.5602,153800.0],["2007-05-08",9.5527,9.5904,9.4134,9.5546,168100.0],["2007-05-09",9.5998,9.756,9.5527,9.7503,260600.0],["2007-05-10",9.6468,9.6487,9.2233,9.3457,979400.0],["2007-05-11",9.4115,9.4586,9.3833,9.4247,260300.0],["2007-05-14",9.4285,9.4511,9.3212,9.325,290900.0],["2007-05-15",9.325,9.3607,9.0539,9.0558,340500.0],["2007-05-16",9.1028,9.133,8.8977,8.9748,414500.0],["2007-05-17",9.148,9.3174,9.0652,9.2553,634400.0],["2007-05-18",9.2553,9.3701,9.2233,9.2911,396700.0],["2007-05-21",9.2892,9.4002,9.2139,9.3438,526800.0],["2007-05-22",9.3626,9.6412,9.3174,9.5358,313400.0],["2007-05-23",9.532,9.8915,9.5151,9.7993,465200.0],["2007-05-24",9.7899,9.7918,9.5678,9.66,458400.0],["2007-05-25",9.66,9.7447,9.6092,9.7278,201900.0],["2007-05-29",9.8746,9.9555,9.8407,9.9292,252900.0],["2007-05-30",9.9292,10.0703,9.8256,10.0703,213200.0],["2007-05-31",10.1532,10.1532,10.0327,10.0873,297000.0],["2007-06-01",10.108,10.2002,10.0741,10.1513,206100.0],["2007-06-04",10.155,10.2247,10.1268,10.2096,159100.0],["2007-06-05",10.2021,10.2021,10.0346,10.155,201800.0],["2007-06-06",10.1155,10.1174,9.9574,10.0553,197000.0],["2007-06-07",10.027,10.027,9.6732,9.6751,328800.0],["2007-06-08",9.7127,9.9348,9.6751,9.9348,216400.0],["2007-06-11",9.9198,9.9216,9.7014,9.7278,216600.0],["2007-06-12",9.7089,9.7089,9.4887,9.5188,276300.0],["2007-06-13",9.5565,9.6506,9.4492,9.5904,266800.0],["2007-06-14",9.5998,9.6224,9.5151,9.5904,238600.0],["2007-06-15",9.8125,9.8463,9.6788,9.7786,246900.0],["2007-06-18",9.8068,9.8068,9.7071,9.7296,150800.0],["2007-06-19",9.6958,9.7202,9.6092,9.7184,156300.0],["2007-06-20",9.7616,9.7616,9.4209,9.4511,223700.0],["2007-06-21",9.4511,9.5094,9.2986,9.4849,277000.0],["2007-06-22",9.4849,9.5527,9.4059,9.4304,223600.0],["2007-06-25",9.4642,9.4642,9.3174,9.3626,264600.0],["2007-06-26",9.4586,9.4812,9.308,9.34,270700.0],["2007-06-27",9.361,9.4413,9.3438,9.3782,370300.0],["2007-06-28",9.3763,9.4413,9.3457,9.3457,166200.0],["2007-06-29",9.3496,9.4451,9.1756,9.2464,1547400.0],["2007-07-02",9.2521,9.5044,9.2521,9.4738,249700.0],["2007-07-03",9.5254,9.5292,9.3878,9.426,66700.0],["2007-07-05",9.4642,9.5636,9.3209,9.3916,177600.0],["2007-07-06",9.4126,9.4585,9.3744,9.426,198200.0],["2007-07-09",9.4203,9.5044,9.3993,9.4509,150900.0],["2007-07-10",9.3763,9.4356,9.0361,9.0533,359200.0],["2007-07-11",9.0457,9.061,8.9004,8.9444,815600.0],["2007-07-12",9.0285,9.0285,8.8966,8.931,414600.0],["2007-07-13",8.9119,9.0285,8.8909,9.0151,400100.0],["2007-07-16",9.0132,9.0744,8.7915,8.8316,305100.0],["2007-07-17",8.7934,8.8469,8.6367,8.6482,421100.0],["2007-07-18",8.5239,8.5488,8.3118,8.4207,596900.0],["2007-07-19",8.457,8.6004,8.457,8.5125,328100.0],["2007-07-20",8.4934,8.5354,8.3271,8.4226,325400.0],["2007-07-23",8.5048,8.5373,8.1589,8.1723,320300.0],["2007-07-24",8.048,8.0844,7.6926,7.7327,682400.0],["2007-07-25",7.8168,8.0289,7.6926,7.7518,659700.0],["2007-07-26",7.7117,7.7136,7.2683,7.5492,734000.0],["2007-07-27",7.6066,7.6811,7.3141,7.3141,589800.0],["2007-07-30",7.2778,7.4709,6.563,6.7809,1795600.0],["2007-07-31",6.8383,6.8593,5.424,5.5042,3232200.0],["2007-08-01",5.4947,6.1655,4.8716,6.1005,5617100.0],["2007-08-02",6.2496,7.1154,6.1426,6.6548,2716700.0],["2007-08-03",6.5841,6.5841,6.1655,6.284,1358800.0],["2007-08-06",6.4216,6.9223,5.638,6.8879,1931100.0],["2007-08-07",6.7847,6.9032,6.068,6.4847,1781800.0],["2007-08-08",6.4732,6.8918,6.3605,6.6567,1799100.0],["2007-08-09",6.4923,6.7847,5.6762,6.4598,1910300.0],["2007-08-10",6.1158,6.6739,6.068,6.3738,1070800.0],["2007-08-13",6.6032,6.779,6.2324,6.305,909600.0],["2007-08-14",6.2878,6.2917,5.7145,5.8578,1536300.0],["2007-08-15",5.7336,5.982,5.3762,5.6342,1835100.0],["2007-08-16",5.5425,6.1923,5.3972,6.1923,948600.0],["2007-08-17",6.6892,7.0867,6.4445,7.0714,1528400.0],["2007-08-20",7.0714,7.3008,7.0064,7.2587,646000.0],["2007-08-21",7.2396,7.5817,7.167,7.446,646500.0],["2007-08-22",7.4613,7.5569,7.1899,7.3485,731100.0],["2007-08-23",7.9678,8.0595,7.4116,7.6868,1031900.0],["2007-08-24",7.7059,7.7059,7.4059,7.5473,311800.0],["2007-08-27",7.5282,7.5397,7.06,7.06,563700.0],["2007-08-28",7.0428,7.0428,6.6701,6.6834,812600.0],["2007-08-29",6.8325,6.8803,6.6892,6.8497,330100.0],["2007-08-30",6.8039,7.2358,6.7312,6.9166,957300.0],["2007-08-31",7.167,7.2625,6.9759,7.1345,356700.0],["2007-09-04",7.0714,7.2109,7.0466,7.1154,251000.0],["2007-09-05",7.0428,7.0905,6.693,6.7542,395300.0],["2007-09-06",6.8172,6.823,6.5611,6.672,364100.0],["2007-09-07",6.5783,6.5917,6.4159,6.456,451000.0],["2007-09-10",6.4254,6.5191,6.1349,6.3261,416600.0],["2007-09-11",6.3834,6.5516,6.2802,6.5516,247100.0],["2007-09-12",6.565,6.565,6.2878,6.477,279400.0],["2007-09-13",6.5019,6.714,6.4789,6.7083,280100.0],["2007-09-14",6.6318,6.9262,6.6318,6.8765,354500.0],["2007-09-17",6.9223,6.9778,6.7886,6.9013,312200.0],["2007-09-18",6.9644,7.9123,6.8803,7.7594,674100.0],["2007-09-19",7.855,8.2239,7.5798,7.7212,820500.0],["2007-09-20",7.7403,7.7403,7.2148,7.2664,296400.0],["2007-09-21",7.2931,7.3352,7.1536,7.2625,428400.0],["2007-09-24",7.3619,7.3619,6.9567,7.0657,764500.0],["2007-09-25",7.0332,7.0523,6.3949,6.5114,1359000.0],["2007-09-26",6.6248,6.6912,6.4098,6.6326,554300.0],["2007-09-27",6.8398,6.8945,6.6092,6.6443,333000.0],["2007-09-28",6.6521,6.7303,6.3551,6.4919,590700.0],["2007-10-01",6.4489,6.7518,6.4489,6.703,454700.0],["2007-10-02",6.742,7.0117,6.701,7.0117,758100.0],["2007-10-03",6.998,6.998,6.7459,6.8378,694600.0],["2007-10-04",6.8886,6.8984,6.6443,6.7303,379700.0],["2007-10-05",6.8495,6.9355,6.6736,6.8417,562300.0],["2007-10-08",6.8437,6.9101,6.5974,6.6971,422000.0],["2007-10-09",6.6971,6.742,6.5427,6.699,401200.0],["2007-10-10",6.699,6.7635,6.5036,6.5857,309700.0],["2007-10-11",6.5955,6.6795,6.3903,6.4215,346500.0],["2007-10-12",6.4215,6.4958,6.1382,6.2496,589400.0],["2007-10-15",6.2515,6.2515,6.0268,6.146,650800.0],["2007-10-16",6.105,6.1362,5.9134,5.9369,930400.0],["2007-10-17",5.9389,5.9623,5.3663,5.8099,1880900.0],["2007-10-18",5.9604,6.0053,5.5343,5.6008,970200.0],["2007-10-19",5.5695,5.5695,5.3467,5.3506,1011000.0],["2007-10-22",5.2647,5.4913,5.2392,5.4523,733800.0],["2007-10-23",5.4523,5.4913,5.2998,5.462,529900.0],["2007-10-24",5.4523,5.4523,5.0087,5.1376,1323000.0],["2007-10-25",5.1591,5.1591,4.7976,4.9344,1170000.0],["2007-10-26",5.1708,5.3799,5.0634,5.1357,1490600.0],["2007-10-29",5.4816,5.6281,5.2138,5.2236,505300.0],["2007-10-30",5.1572,5.2314,5.0477,5.1103,537700.0],["2007-10-31",5.2607,5.2607,4.993,5.1494,684000.0],["2007-11-01",5.0204,5.0223,4.8719,4.8855,838500.0],["2007-11-02",4.9539,5.1513,4.7038,4.993,1277300.0],["2007-11-05",4.8093,5.2471,4.8093,4.9774,633300.0],["2007-11-06",5.3936,5.8333,5.3936,5.6516,2208800.0],["2007-11-07",6.2359,6.2359,5.5832,5.8978,1145200.0],["2007-11-08",5.8509,6.2046,5.849,6.2046,843900.0],["2007-11-09",5.9525,6.3356,5.8665,6.3199,748300.0],["2007-11-12",6.2828,6.6541,6.2828,6.5857,852000.0],["2007-11-13",6.4802,7.2794,6.4802,7.2794,728400.0],["2007-11-14",7.342,7.6625,6.5075,6.8886,823600.0],["2007-11-15",7.1817,7.1817,6.5603,6.8241,467300.0],["2007-11-16",6.8515,6.873,6.6639,6.7733,460600.0],["2007-11-19",6.7147,6.7772,6.5955,6.6932,454000.0],["2007-11-20",6.7049,6.916,6.5662,6.8612,953900.0],["2007-11-21",6.7452,6.8799,6.1132,6.4675,999000.0],["2007-11-23",6.5276,6.6146,6.1132,6.2147,513400.0],["2007-11-26",6.0883,6.2789,5.7505,5.8438,833200.0],["2007-11-27",5.8106,6.0199,5.7754,5.8976,610700.0],["2007-11-28",5.9743,6.3453,5.9121,6.2023,1150200.0],["2007-11-29",6.2002,6.2561,6.0551,6.1028,485400.0],["2007-11-30",6.2023,6.6727,6.2023,6.3266,1055000.0],["2007-12-03",6.1733,6.4737,6.1733,6.4116,337000.0],["2007-12-04",6.4592,6.4841,6.2375,6.2852,403000.0],["2007-12-05",6.368,6.5069,6.2665,6.3825,335200.0],["2007-12-06",6.3826,7.3544,6.3826,7.2529,818500.0],["2007-12-07",7.1949,7.6155,7.1244,7.228,673500.0],["2007-12-10",7.2529,7.6798,7.1493,7.5928,674300.0],["2007-12-11",7.6155,7.7502,7.1348,7.4539,941300.0],["2007-12-12",7.6674,7.7668,6.8923,7.0104,793700.0],["2007-12-13",6.9068,7.0457,6.6416,6.8405,461000.0],["2007-12-14",6.7535,6.9897,6.6519,6.8488,318800.0],["2007-12-17",6.9649,7.313,6.6892,7.2032,429000.0],["2007-12-18",7.2778,7.3648,6.8944,7.2985,377600.0],["2007-12-19",7.2985,7.4518,7.027,7.3109,391800.0],["2007-12-20",7.3731,7.4829,7.1286,7.4684,261400.0],["2007-12-21",7.6674,7.9782,7.4705,7.6446,519400.0],["2007-12-24",7.5347,7.771,7.5347,7.6798,151600.0],["2007-12-26",7.6819,7.7171,7.572,7.601,200800.0],["2007-12-27",7.5651,7.5947,7.1081,7.1145,330800.0],["2007-12-28",7.1102,7.2858,6.8966,7.2076,290300.0],["2007-12-31",7.2795,7.2795,7.0341,7.2435,508100.0],["2008-01-02",7.2202,7.2985,6.9452,6.9643,281300.0],["2008-01-03",6.9643,7.3281,6.9643,7.0362,405600.0],["2008-01-04",7.0531,7.1652,6.8246,6.8775,520100.0],["2008-01-07",6.8775,7.0616,6.8268,6.9643,381200.0],["2008-01-08",6.977,7.1293,6.5814,6.6469,569000.0],["2008-01-09",6.5877,6.6406,6.0842,6.3825,905600.0],["2008-01-10",6.3465,7.0235,6.3465,6.7379,505700.0],["2008-01-11",6.6977,6.8056,6.3889,6.4608,362300.0],["2008-01-14",6.666,6.7337,6.4015,6.6998,244700.0],["2008-01-15",6.5581,6.8204,6.4735,6.7548,377900.0],["2008-01-16",6.7464,7.1716,6.7464,7.0045,435100.0],["2008-01-17",6.9812,7.1779,6.7696,6.9177,418500.0],["2008-01-18",7.051,7.0891,6.4608,7.0827,559700.0],["2008-01-22",6.4481,7.2922,6.4481,7.0679,513000.0],["2008-01-23",6.8881,7.637,6.8881,7.6307,737000.0],["2008-01-24",7.6645,7.8274,7.6158,7.7745,959500.0],["2008-01-25",7.8718,8.1955,7.8337,7.9332,1135800.0],["2008-01-28",7.9311,8.4621,7.7237,8.4621,845300.0],["2008-01-29",8.3774,8.4663,8.1786,8.4621,374100.0],["2008-01-30",8.3351,8.8196,8.2822,8.5065,934600.0],["2008-01-31",8.2611,8.864,8.2061,8.7815,933300.0],["2008-02-01",8.6842,9.5071,8.6165,9.5071,1174100.0],["2008-02-04",9.3019,9.8583,9.3019,9.6531,852700.0],["2008-02-05",9.7821,9.7821,8.79,9.2448,989300.0],["2008-02-06",9.2638,9.3125,8.6249,8.6461,721400.0],["2008-02-07",8.5826,8.8428,8.3584,8.8323,627400.0],["2008-02-08",8.8217,9.1729,8.7857,8.8788,382400.0],["2008-02-11",8.864,8.9169,8.7201,8.7857,381200.0],["2008-02-12",8.8619,8.9867,8.6736,8.8259,417000.0],["2008-02-13",8.9063,9.0756,8.3605,8.5615,316200.0],["2008-02-14",8.79,8.79,8.3013,8.4515,275600.0],["2008-02-15",8.5848,8.5848,8.039,8.3415,887200.0],["2008-02-19",8.3584,8.5149,8.2315,8.3584,246200.0],["2008-02-20",8.1659,8.1976,7.673,7.9691,602200.0],["2008-02-21",7.9691,8.1363,7.766,7.8126,404300.0],["2008-02-22",7.8126,7.8126,7.4043,7.6518,435400.0],["2008-02-25",7.6158,7.9268,7.5312,7.8803,415700.0],["2008-02-26",7.8422,8.0368,7.728,7.7597,300100.0],["2008-02-27",7.5883,8.1659,7.5883,7.692,682800.0],["2008-02-28",7.5397,7.5989,7.2879,7.3789,504300.0],["2008-02-29",7.2456,7.2922,7.0066,7.07,830300.0],["2008-03-03",6.9833,7.0679,6.5602,6.8225,942700.0],["2008-03-04",6.7379,6.8564,6.5539,6.6871,800600.0],["2008-03-05",6.8225,6.8712,6.6089,6.8352,1016200.0],["2008-03-06",6.501,6.7168,6.1244,6.2133,1568300.0],["2008-03-07",6.2725,6.7485,6.1329,6.6342,879600.0],["2008-03-10",6.6766,6.7083,6.1519,6.2937,585600.0],["2008-03-11",6.5454,7.032,6.4015,6.8331,1014100.0],["2008-03-12",6.8162,6.8458,6.4819,6.6427,874200.0],["2008-03-13",6.5581,6.6533,6.3762,6.5517,556000.0],["2008-03-14",6.6216,6.6533,6.1794,6.2027,722100.0],["2008-03-17",6.0419,6.1836,5.9531,6.0271,632800.0],["2008-03-18",6.1583,6.7189,6.1583,6.6639,998800.0],["2008-03-19",6.8754,6.9473,6.6533,6.7379,760300.0],["2008-03-20",6.7633,7.5058,6.7633,7.4001,1162800.0],["2008-03-24",7.3493,7.6814,7.2626,7.5905,605300.0],["2008-03-25",7.4847,8.3563,7.3303,8.2484,952800.0],["2008-03-26",8.1468,8.1468,7.8443,7.8951,747900.0],["2008-03-27",8.2837,8.2837,7.4547,7.6857,909900.0],["2008-03-28",7.7181,7.7181,7.3986,7.6533,299300.0],["2008-03-31",7.5691,8.0376,7.5691,7.8476,361500.0],["2008-04-01",7.8476,8.8515,7.8476,8.8515,750200.0],["2008-04-02",8.7047,8.7435,8.0872,8.2038,550500.0],["2008-04-03",8.029,8.247,7.7764,8.2168,841300.0],["2008-04-04",8.2081,8.4197,8.1498,8.2384,285200.0],["2008-04-07",8.2038,8.3506,7.9081,8.3118,293000.0],["2008-04-08",8.3118,8.4478,8.247,8.2772,251700.0],["2008-04-09",8.2362,8.4003,7.9577,8.1067,288000.0],["2008-04-10",8.2038,8.2254,7.7569,7.9016,279700.0],["2008-04-11",7.8239,7.8239,7.3511,7.3618,526100.0],["2008-04-14",7.3446,7.3618,7.0186,7.1222,497900.0],["2008-04-15",7.2409,7.2431,6.9063,7.0035,815500.0],["2008-04-16",7.0423,7.1373,6.9365,7.1244,1695300.0],["2008-04-17",7.0596,7.2863,7.0164,7.2863,322000.0],["2008-04-18",7.5561,7.6425,7.3489,7.4892,918000.0],["2008-04-21",7.4698,7.4698,7.2712,7.3467,231100.0],["2008-04-22",7.3791,7.4547,7.1632,7.3316,206700.0],["2008-04-23",7.5367,7.5475,7.1222,7.3187,373600.0],["2008-04-24",7.3359,7.4007,7.1524,7.3856,351600.0],["2008-04-25",7.4374,7.6101,7.1654,7.2798,277800.0],["2008-04-28",7.2345,7.4115,6.9905,7.2928,433100.0],["2008-04-29",7.3014,7.31,7.0769,7.2323,240400.0],["2008-04-30",7.241,7.3208,6.997,7.187,419800.0],["2008-05-01",7.2021,7.8821,7.1524,7.8368,501900.0],["2008-05-02",7.9253,8.0743,7.7872,8.0117,427100.0],["2008-05-05",7.9512,8.0743,7.7591,8.0484,381900.0],["2008-05-06",7.9879,8.0419,7.8433,8.0203,394300.0],["2008-05-07",7.9987,8.3096,7.8843,7.9318,934200.0],["2008-05-08",7.5389,7.5561,6.8783,7.2107,1450700.0],["2008-05-09",7.0682,7.3834,7.0682,7.2669,1018100.0],["2008-05-12",7.446,7.8541,7.1891,7.7569,512300.0],["2008-05-13",7.772,7.8217,7.4763,7.5583,412400.0],["2008-05-14",7.5561,7.5561,7.0359,7.0834,522400.0],["2008-05-15",7.3359,7.3359,7.0143,7.31,973400.0],["2008-05-16",7.3187,7.4482,7.2409,7.3511,204900.0],["2008-05-19",7.3079,7.4784,7.2323,7.2604,161600.0],["2008-05-20",7.2323,7.3813,7.1244,7.1524,256900.0],["2008-05-21",7.1783,7.1913,6.8156,6.9236,599100.0],["2008-05-22",6.9754,7.1697,6.7746,7.0704,283600.0],["2008-05-23",7.0661,7.1783,6.9387,7.1244,204600.0],["2008-05-27",7.146,7.3748,7.1373,7.2604,164300.0],["2008-05-28",7.2604,7.377,7.2129,7.2733,205600.0],["2008-05-29",7.2561,7.459,7.2215,7.4504,263900.0],["2008-05-30",7.459,7.5821,7.2582,7.2863,265700.0],["2008-06-02",7.1891,7.1935,6.9668,7.0445,420700.0],["2008-06-03",7.2733,7.3079,6.9106,7.1006,503600.0],["2008-06-04",7.0488,7.1568,6.9193,6.9365,395400.0],["2008-06-05",6.9106,7.1956,6.8567,7.1956,407200.0],["2008-06-06",7.174,7.2733,6.8869,6.9042,611200.0],["2008-06-09",7.0099,7.0099,6.6451,6.7034,1159000.0],["2008-06-10",6.617,6.956,6.481,6.8027,422200.0],["2008-06-11",6.7271,6.956,6.6796,6.848,401200.0],["2008-06-12",6.848,7.1675,6.848,6.9948,355800.0],["2008-06-13",7.0207,7.1308,6.8869,7.1287,467300.0],["2008-06-16",7.1244,7.3036,7.0466,7.2884,202300.0],["2008-06-17",7.5432,7.5432,6.9409,7.0359,271500.0],["2008-06-18",7.0164,7.0272,6.8416,6.9042,313400.0],["2008-06-19",6.9517,6.9884,6.8113,6.9085,264500.0],["2008-06-20",6.9517,7.0272,6.7466,6.8696,450300.0],["2008-06-23",6.9279,6.9279,6.3903,6.4573,916000.0],["2008-06-24",6.4443,6.6624,6.3903,6.5976,340900.0],["2008-06-25",6.5846,6.6602,6.4378,6.5523,660900.0],["2008-06-26",6.5987,6.5987,6.322,6.342,1308500.0],["2008-06-27",6.3243,6.3243,5.6624,5.9103,2107100.0],["2008-06-30",5.9745,5.9745,4.9651,5.0448,1760500.0],["2008-07-01",5.0669,5.3901,4.5733,4.985,1294600.0],["2008-07-02",4.9164,5.1688,4.7615,4.9142,921700.0],["2008-07-03",4.9806,5.0094,4.498,4.5733,368500.0],["2008-07-07",4.5932,4.8677,4.4272,4.5932,613900.0],["2008-07-08",4.549,5.0736,4.5401,5.0027,646700.0],["2008-07-09",4.9297,5.1178,4.5202,4.6176,506700.0],["2008-07-10",4.6331,4.9651,4.5025,4.7747,435900.0],["2008-07-11",4.7238,5.1178,4.5202,5.0758,690200.0],["2008-07-14",5.1754,5.3038,4.7991,4.9385,798700.0],["2008-07-15",4.8566,5.1001,4.5401,4.9208,762600.0],["2008-07-16",4.8987,5.7487,4.5954,5.7487,726400.0],["2008-07-17",5.5849,6.3088,5.4167,5.6048,1093200.0],["2008-07-18",5.6137,5.9701,5.4145,5.6558,881000.0],["2008-07-21",5.6469,5.6469,5.1865,5.3768,820200.0],["2008-07-22",5.3126,5.6912,5.0957,5.6735,418300.0],["2008-07-23",5.6956,6.0498,5.5982,5.8107,407200.0],["2008-07-24",5.8151,5.9701,5.5738,5.6513,856000.0],["2008-07-25",5.8461,6.0542,5.4521,5.7731,453500.0],["2008-07-28",5.7377,5.7753,4.6884,4.7437,567900.0],["2008-07-29",4.7637,5.005,4.6906,4.9651,547100.0],["2008-07-30",5.0891,5.2374,4.6663,4.7902,523400.0],["2008-07-31",4.6796,4.912,4.6796,4.8323,633600.0],["2008-08-01",4.7836,5.2551,4.7083,5.0691,615400.0],["2008-08-04",5.2529,5.2529,4.7592,5.0094,235100.0],["2008-08-05",5.1134,5.4765,5.0846,5.4676,1083700.0],["2008-08-06",5.3791,5.4654,5.1311,5.3436,488800.0],["2008-08-07",4.9917,5.0913,4.5379,4.5866,918000.0],["2008-08-08",4.5379,4.9474,4.4516,4.9474,532300.0],["2008-08-11",4.9385,5.0603,4.6463,5.0027,480500.0],["2008-08-12",5.0559,5.0559,4.7637,4.8611,434800.0],["2008-08-13",4.7172,4.7969,4.6043,4.6065,371400.0],["2008-08-14",4.4848,4.6463,4.4825,4.5401,380500.0],["2008-08-15",4.487,4.5224,4.3785,4.4493,451000.0],["2008-08-18",4.3719,4.4161,3.9159,4.0664,840400.0],["2008-08-19",3.9845,4.197,3.9535,4.1151,1110300.0],["2008-08-20",4.0974,4.1505,3.9225,4.0044,1427500.0],["2008-08-21",3.9845,4.0575,3.9004,3.9801,538100.0],["2008-08-22",4.0509,4.2169,3.9978,4.2169,525100.0],["2008-08-25",4.2523,4.2523,4.0398,4.0819,381000.0],["2008-08-26",4.0819,4.1616,4.0509,4.1173,372400.0],["2008-08-27",4.0974,4.1262,3.9291,3.969,692200.0],["2008-08-28",3.969,4.1749,3.9181,4.1749,827000.0],["2008-08-29",4.1173,4.1749,4.0088,4.1505,301100.0],["2008-09-02",4.1594,4.228,4.1505,4.2213,299400.0],["2008-09-03",4.228,4.4715,4.1926,4.4582,409500.0],["2008-09-04",4.4051,4.4604,4.3232,4.3276,320200.0],["2008-09-05",4.2678,4.5954,4.1726,4.5755,329500.0],["2008-09-08",4.6641,5.534,4.2457,4.7947,2114100.0],["2008-09-09",4.7924,5.0913,4.757,4.8943,878300.0],["2008-09-10",4.8987,4.9053,4.7105,4.8146,845500.0],["2008-09-11",4.6928,4.8102,4.5999,4.6242,1377900.0],["2008-09-12",4.591,4.6242,4.2988,4.5866,472900.0],["2008-09-15",4.425,4.5866,4.1062,4.4383,705300.0],["2008-09-16",4.4272,4.7991,4.3851,4.7415,707700.0],["2008-09-17",4.5777,4.8301,4.4626,4.5401,778900.0],["2008-09-18",4.5246,5.9767,4.5246,5.9767,2236500.0],["2008-09-19",6.3663,6.6408,5.8262,6.1317,2427900.0],["2008-09-22",5.9546,5.9789,5.3813,5.8373,521900.0],["2008-09-23",5.8328,5.9524,5.2418,5.6004,715900.0],["2008-09-24",5.4477,5.7222,5.3149,5.5318,486700.0],["2008-09-25",5.8085,5.8196,5.4344,5.6624,510800.0],["2008-09-26",5.6008,5.6464,5.3819,5.4845,554300.0],["2008-09-29",5.3842,5.3842,4.773,4.773,304100.0],["2008-09-30",5.0672,5.131,4.8391,4.9554,451500.0],["2008-10-01",4.9372,5.017,4.846,4.9076,212800.0],["2008-10-02",4.8688,4.919,4.0022,4.2211,584900.0],["2008-10-03",4.3329,4.529,4.1938,4.2075,512900.0],["2008-10-06",4.0022,4.2759,3.6442,4.0752,738200.0],["2008-10-07",4.0638,4.2508,3.7308,3.7422,497300.0],["2008-10-08",3.765,4.1436,3.5119,3.8494,1018600.0],["2008-10-09",3.8061,3.8768,3.277,3.3295,518000.0],["2008-10-10",3.2314,3.8928,3.1037,3.496,1106700.0],["2008-10-13",3.6556,3.6921,3.3454,3.6921,237500.0],["2008-10-14",3.8791,3.8791,3.3728,3.4389,674300.0],["2008-10-15",3.3888,3.4116,2.8164,2.8278,829200.0],["2008-10-16",2.8734,3.1014,2.6476,2.9144,742300.0],["2008-10-17",2.8392,3.0695,2.7366,3.0695,740200.0],["2008-10-20",3.0672,3.0969,2.6339,2.7092,715300.0],["2008-10-21",2.7366,2.7366,2.4971,2.5541,1219000.0],["2008-10-22",2.5108,2.8665,2.4766,2.5427,694800.0],["2008-10-23",2.5541,2.6248,2.4515,2.5815,762300.0],["2008-10-24",2.317,2.5906,2.2873,2.4469,636600.0],["2008-10-27",2.285,2.4629,2.1505,2.2645,706600.0],["2008-10-28",2.4903,2.919,2.2805,2.7662,1550800.0],["2008-10-29",2.7138,3.1858,2.6681,2.8779,1067000.0],["2008-10-30",2.9053,3.1927,2.862,3.1858,792800.0],["2008-10-31",3.1927,3.4754,3.09,3.4754,747700.0],["2008-11-03",3.4481,3.5895,3.147,3.2041,943400.0],["2008-11-04",3.2839,3.3637,3.1128,3.236,595400.0],["2008-11-05",3.0923,3.1014,2.748,2.748,971200.0],["2008-11-06",2.7024,3.2177,2.6613,2.7639,645800.0],["2008-11-07",2.8506,3.4207,2.8483,3.122,468300.0],["2008-11-10",3.1721,3.2998,2.7822,2.8346,565500.0],["2008-11-11",2.7936,3.0969,2.7502,2.9532,534000.0],["2008-11-12",2.9532,3.1927,2.7138,2.7206,574600.0],["2008-11-13",2.7343,3.4207,2.5792,3.3386,816900.0],["2008-11-14",3.2177,3.2725,2.8073,2.8073,527400.0],["2008-11-17",2.7799,3.0285,2.7046,2.7046,395900.0],["2008-11-18",2.7046,2.8415,2.4789,2.6841,449600.0],["2008-11-19",2.5769,2.7343,2.3626,2.3626,787600.0],["2008-11-20",2.3489,2.7366,2.2029,2.2303,820500.0],["2008-11-21",2.3261,2.9395,2.155,2.3534,1070800.0],["2008-11-24",2.4811,3.0991,2.3945,3.0513,1057100.0],["2008-11-25",3.033,3.1288,2.561,3.1128,784200.0],["2008-11-26",3.1037,3.1174,2.8893,3.0763,566900.0],["2008-11-28",2.9965,3.0421,2.7411,2.976,322700.0],["2008-12-01",2.9076,2.9076,2.0524,2.3808,1021200.0],["2008-12-02",2.415,2.8734,2.3375,2.8734,783000.0],["2008-12-03",2.7069,2.8118,2.3785,2.789,991200.0],["2008-12-04",2.7252,3.0148,2.6476,2.773,904600.0],["2008-12-05",2.6978,3.3112,2.6613,3.1676,1040500.0],["2008-12-08",3.1949,3.7856,3.1562,3.6465,1218300.0],["2008-12-09",3.5256,3.6373,3.1356,3.179,696700.0],["2008-12-10",3.2155,3.4025,3.0034,3.3774,580700.0],["2008-12-11",3.3067,3.3591,2.7274,2.773,1134300.0],["2008-12-12",2.6978,3.2565,2.6362,3.2155,862900.0],["2008-12-15",3.0558,3.179,2.8574,3.0034,515200.0],["2008-12-16",3.1242,3.4709,2.9281,3.4207,1185400.0],["2008-12-17",3.3386,3.5895,3.0992,3.4503,672700.0],["2008-12-18",3.4549,3.5644,3.2337,3.2656,880500.0],["2008-12-19",3.1949,3.6328,3.1949,3.6168,1511700.0],["2008-12-22",3.6214,3.7331,3.3409,3.5416,616800.0],["2008-12-23",3.5849,3.6009,3.4207,3.4754,535800.0],["2008-12-24",3.4868,3.6465,3.4458,3.6237,299700.0],["2008-12-26",3.5712,3.6145,3.4481,3.4937,268400.0],["2008-12-29",3.5272,3.5464,3.074,3.1196,662600.0],["2008-12-30",3.1676,3.2731,2.9997,3.2731,641200.0],["2008-12-31",3.2395,3.6903,3.1556,3.5752,621400.0],["2009-01-02",3.5776,3.7454,3.3666,3.3978,452600.0],["2009-01-05",3.381,3.4649,3.1891,3.3954,503800.0],["2009-01-06",3.4625,3.6975,3.3954,3.6975,806700.0],["2009-01-07",3.5944,3.9637,3.5368,3.8366,794200.0],["2009-01-08",3.8653,4.2682,3.7886,4.2682,598200.0],["2009-01-09",4.2682,4.2682,3.8557,3.8773,458900.0],["2009-01-12",3.8533,3.9637,3.6687,3.6951,541500.0],["2009-01-13",3.6591,3.7934,3.5296,3.6016,567100.0],["2009-01-14",3.4817,3.6711,3.4769,3.5105,556600.0],["2009-01-15",3.1172,3.1244,2.664,2.9254,2080600.0],["2009-01-16",3.0021,3.0021,2.7743,2.8367,1169700.0],["2009-01-20",2.7695,2.7815,2.5369,2.5801,1083700.0],["2009-01-21",2.5825,2.8487,2.4218,2.8439,1658800.0],["2009-01-22",2.8055,2.8654,2.6976,2.6976,10442100.0],["2009-01-23",2.6952,3.0884,2.6496,2.8726,2602700.0],["2009-01-26",3.0501,3.5033,2.9518,3.1724,1629800.0],["2009-01-27",3.2755,3.4217,3.098,3.3522,1492500.0],["2009-01-28",3.4625,3.4841,3.321,3.4577,1171000.0],["2009-01-29",3.4097,3.4289,3.1532,3.1724,1159900.0],["2009-01-30",3.2059,3.3186,3.0189,3.0429,1192700.0],["2009-02-02",3.0093,3.2683,2.9278,3.2491,1222600.0],["2009-02-03",3.2827,3.5153,3.2731,3.3618,1641300.0],["2009-02-04",3.4193,3.5296,3.3282,3.3954,884200.0],["2009-02-05",3.3402,3.5009,3.2923,3.4385,1021900.0],["2009-02-06",3.4337,3.616,3.3978,3.568,997200.0],["2009-02-09",3.5512,3.6807,3.4793,3.6687,779200.0],["2009-02-10",3.6735,3.7263,3.4457,3.4985,1290800.0],["2009-02-11",3.5488,3.5872,3.357,3.52,665600.0],["2009-02-12",3.755,3.755,3.2419,3.4601,950600.0],["2009-02-13",3.4265,3.5512,3.2994,3.3234,770700.0],["2009-02-17",3.2227,3.3066,3.086,3.2011,841100.0],["2009-02-18",3.2491,3.3282,3.1388,3.3138,768700.0],["2009-02-19",3.3522,3.3786,3.1436,3.1915,747500.0],["2009-02-20",3.146,3.2731,3.0573,3.2179,1417800.0],["2009-02-23",3.2467,3.2659,2.9278,2.9661,1551400.0],["2009-02-24",3.0836,3.1124,2.887,3.0956,1656600.0],["2009-02-25",3.0501,3.1292,2.9374,2.9709,1347300.0],["2009-02-26",3.0189,3.0621,2.8606,2.8678,1909300.0],["2009-02-27",2.8534,3.2371,2.724,3.2371,5078200.0],["2009-03-02",3.1388,3.1412,3.0525,3.0669,2005200.0],["2009-03-03",3.0932,3.1292,2.8534,2.9781,1498100.0],["2009-03-04",3.0693,3.1676,2.9685,3.0908,1112300.0],["2009-03-05",3.11,3.2491,2.8942,2.9613,1233300.0],["2009-03-06",3.0117,3.1076,2.8678,2.9853,1306800.0],["2009-03-09",2.9422,3.0549,2.9038,3.0285,752100.0],["2009-03-10",3.0573,3.3594,3.0429,3.3138,1990400.0],["2009-03-11",3.4169,3.4577,3.2275,3.3642,1256700.0],["2009-03-12",3.3234,3.5968,3.3234,3.556,1720200.0],["2009-03-13",3.5584,3.592,3.2731,3.4026,1121200.0],["2009-03-16",3.4673,3.5464,3.3522,3.3522,1572700.0],["2009-03-17",3.357,3.628,3.357,3.5728,2138900.0],["2009-03-18",3.4889,3.815,3.4553,3.7263,1662900.0],["2009-03-19",3.7454,3.9565,3.7119,3.7263,1770100.0],["2009-03-20",3.7622,3.7766,3.4026,3.5224,1901600.0],["2009-03-23",3.6711,4.0476,3.5968,4.0404,2467400.0],["2009-03-24",3.9756,4.1027,3.7598,3.8054,1913600.0],["2009-03-25",3.8198,4.1003,3.6567,3.9397,2024300.0],["2009-03-26",3.9684,4.1003,3.8821,4.0692,1278700.0],["2009-03-27",3.984,4.0278,3.7503,3.7698,999100.0],["2009-03-30",3.6433,3.6773,3.5045,3.5848,1082600.0],["2009-03-31",3.6554,3.7674,3.5337,3.7357,1322000.0],["2009-04-01",3.6238,3.8209,3.5532,3.7674,1230700.0],["2009-04-02",3.9061,4.0132,3.8014,3.8939,1811100.0],["2009-04-03",3.8769,4.113,3.7625,4.0789,1761100.0],["2009-04-06",4.0034,4.0253,3.7941,3.9791,1287600.0],["2009-04-07",3.8623,4.0278,3.7893,3.7941,1077200.0],["2009-04-08",3.8526,3.984,3.7674,3.8866,1006600.0],["2009-04-09",4.1276,4.1835,3.9937,4.1689,2003700.0],["2009-04-13",4.0862,4.2152,3.9231,4.1178,1391200.0],["2009-04-14",4.018,4.1324,3.7966,3.8258,1165600.0],["2009-04-15",3.7795,3.9621,3.6944,3.9353,1496100.0],["2009-04-16",3.9426,4.0886,3.7357,3.9937,1663500.0],["2009-04-17",4.0059,4.0107,3.743,3.8891,1458600.0],["2009-04-20",3.799,3.8039,3.5289,3.5459,1942400.0],["2009-04-21",3.5094,3.8331,3.395,3.8234,2377800.0],["2009-04-22",3.7065,3.9353,3.6311,3.7041,1548400.0],["2009-04-23",3.743,3.7917,3.5556,3.7357,1367100.0],["2009-04-24",3.7893,4.0059,3.6919,3.9183,1698200.0],["2009-04-27",3.7795,3.9183,3.6019,3.7065,1362800.0],["2009-04-28",3.6165,3.8696,3.5946,3.7698,1071400.0],["2009-04-29",3.8355,4.0326,3.8063,3.9888,1495800.0],["2009-04-30",4.0278,4.0789,3.9231,3.9596,798700.0],["2009-05-01",3.9353,4.0205,3.8331,3.8866,717800.0],["2009-05-04",3.9742,4.1835,3.928,4.1762,1247100.0],["2009-05-05",4.1397,4.1714,4.0034,4.0667,799900.0],["2009-05-06",4.276,4.5364,4.1592,4.5121,2406300.0],["2009-05-07",4.4439,4.4537,4.0205,4.0789,1692000.0],["2009-05-08",4.1543,4.4415,4.1227,4.4172,1449000.0],["2009-05-11",4.2687,4.3782,4.1495,4.1592,1097800.0],["2009-05-12",4.1811,4.2468,3.9037,4.0375,827200.0],["2009-05-13",3.9207,3.9961,3.7966,3.8234,997400.0],["2009-05-14",3.8258,4.0935,3.782,4.0594,892500.0],["2009-05-15",4.0497,4.1397,3.8574,3.9183,827700.0],["2009-05-18",3.9767,4.1981,3.9621,4.1933,1331600.0],["2009-05-19",4.1495,4.2614,4.1203,4.13,650800.0],["2009-05-20",4.1884,4.259,3.9913,4.0229,808700.0],["2009-05-21",3.9548,4.0716,3.8355,3.945,477700.0],["2009-05-22",3.9888,4.0278,3.855,3.8696,527800.0],["2009-05-26",3.8258,3.911,3.7357,3.7917,1927100.0],["2009-05-27",3.6262,3.6408,3.468,3.6165,3641400.0],["2009-05-28",3.6627,3.7552,3.6019,3.7333,7761800.0],["2009-05-29",3.743,3.9061,3.7357,3.8745,1754200.0],["2009-06-01",3.911,4.0278,3.7868,3.8842,1355500.0],["2009-06-02",3.8501,3.9791,3.7625,3.8501,1110300.0],["2009-06-03",3.8087,3.8891,3.743,3.8136,738100.0],["2009-06-04",3.7966,3.8453,3.7357,3.782,1512500.0],["2009-06-05",3.8331,3.8599,3.6481,3.6798,1036900.0],["2009-06-08",3.6871,3.6871,3.5897,3.6335,559900.0],["2009-06-09",3.6725,3.7041,3.6043,3.6506,609600.0],["2009-06-10",3.6919,3.6992,3.5289,3.5848,1144400.0],["2009-06-11",3.5897,3.6043,3.4875,3.5118,1103300.0],["2009-06-12",3.5264,3.5483,3.4169,3.5313,1449100.0],["2009-06-15",3.4729,3.524,3.4559,3.4899,960800.0],["2009-06-16",3.5045,3.5727,3.4096,3.5459,1205100.0],["2009-06-17",3.541,3.5751,3.4802,3.4851,1592600.0],["2009-06-18",3.5264,3.5459,3.434,3.4826,891200.0],["2009-06-19",3.5508,3.5775,3.4559,3.4753,1617700.0],["2009-06-22",3.4121,3.4559,3.3536,3.3682,1557200.0],["2009-06-23",3.3975,3.4388,3.3634,3.4315,937300.0],["2009-06-24",3.4656,3.5556,3.4121,3.4656,839700.0],["2009-06-25",3.4364,3.6092,3.395,3.5995,1134700.0],["2009-06-26",3.6069,3.7356,3.5425,3.6985,2863800.0],["2009-06-29",3.6811,3.6985,3.5598,3.6267,532300.0],["2009-06-30",3.6391,3.6613,3.5821,3.6539,643600.0],["2009-07-01",3.6638,3.8148,3.6613,3.7579,826500.0],["2009-07-02",3.7257,3.743,3.6514,3.7108,826700.0],["2009-07-06",3.691,3.7307,3.5747,3.7133,943000.0],["2009-07-07",3.7059,3.7406,3.5821,3.592,823000.0],["2009-07-08",3.6118,3.6737,3.498,3.6118,859900.0],["2009-07-09",3.6539,3.6688,3.5376,3.54,697700.0],["2009-07-10",3.5004,3.5549,3.4633,3.5277,428500.0],["2009-07-13",3.5425,3.7628,3.5153,3.7406,1183100.0],["2009-07-14",3.7331,3.7975,3.6638,3.7876,581400.0],["2009-07-15",3.8247,3.9733,3.7876,3.9287,1358300.0],["2009-07-16",3.9039,4.0104,3.8718,3.9856,766800.0],["2009-07-17",3.9832,3.9832,3.8916,3.9337,699200.0],["2009-07-20",3.9757,4.0228,3.9609,4.0178,676400.0],["2009-07-21",4.0624,4.0649,3.8965,3.9881,580600.0],["2009-07-22",3.9634,4.0599,3.9064,4.045,593800.0],["2009-07-23",4.0351,4.1342,4.0153,4.0921,1032500.0],["2009-07-24",4.0376,4.1713,4.0079,4.1342,510400.0],["2009-07-27",4.1218,4.2159,4.0748,4.2159,387000.0],["2009-07-28",4.1812,4.2406,4.1218,4.1366,1128600.0],["2009-07-29",4.0946,4.1045,3.8965,3.9832,820300.0],["2009-07-30",4.045,4.1119,3.9906,4.0104,862800.0],["2009-07-31",3.9955,4.0698,3.9832,4.0228,1331600.0],["2009-08-03",4.0772,4.253,4.0772,4.248,880700.0],["2009-08-04",4.1961,4.5575,4.1738,4.4906,1582500.0],["2009-08-05",4.4906,4.5822,4.357,4.503,1471600.0],["2009-08-06",4.5921,4.8149,4.3099,4.404,1230600.0],["2009-08-07",4.4659,4.6169,4.3743,4.5748,1470600.0],["2009-08-10",4.5501,4.612,4.4337,4.4535,635100.0],["2009-08-11",4.4288,4.4882,4.2629,4.2703,1109500.0],["2009-08-12",4.2901,4.3941,4.2134,4.2208,963300.0],["2009-08-13",4.2852,4.2976,4.1094,4.1416,970800.0],["2009-08-14",4.1342,4.1465,3.9757,4.0599,824000.0],["2009-08-17",3.9361,3.9931,3.9213,3.951,924600.0],["2009-08-18",3.9931,4.0797,3.9683,4.0723,713400.0],["2009-08-19",4.0252,4.1589,4.0252,4.1441,598800.0],["2009-08-20",4.1416,4.3149,4.1416,4.253,800200.0],["2009-08-21",4.2951,4.3075,4.1267,4.1515,908300.0],["2009-08-24",4.1787,4.1787,4.0153,4.0649,831600.0],["2009-08-25",4.0847,4.1515,4.0574,4.097,505600.0],["2009-08-26",4.0698,4.0995,4.0228,4.0624,500900.0],["2009-08-27",4.0574,4.0698,3.9683,4.0599,420300.0],["2009-08-28",4.1193,4.1193,3.9782,4.0351,427700.0],["2009-08-31",3.9733,4.0327,3.9386,3.9683,639500.0],["2009-09-01",3.9832,4.05,3.9114,3.9361,1318200.0],["2009-09-02",3.9237,3.9337,3.8346,3.894,571500.0],["2009-09-03",3.9386,3.9535,3.8495,3.9535,483100.0],["2009-09-04",3.9337,3.9856,3.852,3.9114,451600.0],["2009-09-08",3.9312,3.9856,3.894,3.9584,414600.0],["2009-09-09",3.9634,4.0525,3.9237,4.0376,692100.0],["2009-09-10",4.0401,4.0772,3.9832,4.0351,401700.0],["2009-09-11",4.0525,4.1069,3.9931,4.0649,488100.0],["2009-09-14",4.0277,4.1565,4.0129,4.1465,281100.0],["2009-09-15",4.1267,4.3718,4.1267,4.2654,626600.0],["2009-09-16",4.2901,4.3322,4.1688,4.2282,989500.0],["2009-09-17",4.2084,4.3149,4.1713,4.1886,613400.0],["2009-09-18",4.2084,4.2258,4.0847,4.149,668500.0],["2009-09-21",4.0995,4.1564,4.0673,4.1193,374800.0],["2009-09-22",4.149,4.3174,4.149,4.2703,774300.0],["2009-09-23",4.2703,4.3198,4.1961,4.206,686500.0],["2009-09-24",4.2456,4.2753,3.9436,3.9832,976800.0],["2009-09-25",3.9757,4.0178,3.8817,3.9658,596300.0],["2009-09-28",4.0036,4.0865,3.9734,4.0312,658900.0],["2009-09-29",4.0262,4.0664,3.913,3.9231,925900.0],["2009-09-30",3.9633,3.9759,3.8149,3.8979,760300.0],["2009-10-01",3.8854,3.8854,3.747,3.7672,991300.0],["2009-10-02",3.7244,3.8451,3.6188,3.7797,748300.0],["2009-10-05",3.7747,3.9608,3.7747,3.9507,731900.0],["2009-10-06",3.9759,4.0086,3.8828,3.9256,555700.0],["2009-10-07",3.8904,3.9331,3.8527,3.8979,440000.0],["2009-10-08",3.9382,4.001,3.913,4.001,869100.0],["2009-10-09",3.996,4.0287,3.9357,4.0086,693800.0],["2009-10-12",4.0287,4.0564,3.9709,3.9734,370000.0],["2009-10-13",3.9734,3.9734,3.8552,3.8652,605700.0],["2009-10-14",3.9457,3.9734,3.8476,3.9583,780200.0],["2009-10-15",3.908,3.9482,3.8979,3.9256,424800.0],["2009-10-16",3.8929,3.8979,3.825,3.83,377000.0],["2009-10-19",3.8652,3.9985,3.825,3.9834,546600.0],["2009-10-20",3.9507,3.991,3.8954,3.9004,524900.0],["2009-10-21",3.9206,3.9432,3.747,3.7546,676300.0],["2009-10-22",3.7571,3.8175,3.7294,3.7823,786600.0],["2009-10-23",3.7823,3.8074,3.6791,3.6993,715800.0],["2009-10-26",3.7068,3.7823,3.6288,3.6641,587400.0],["2009-10-27",3.6741,3.7093,3.5836,3.6213,605700.0],["2009-10-28",3.6188,3.6364,3.4981,3.5207,950100.0],["2009-10-29",3.5735,3.6263,3.5232,3.6213,861100.0],["2009-10-30",3.576,3.576,3.4729,3.5056,1362700.0],["2009-11-02",3.5207,3.5811,3.4277,3.4905,562900.0],["2009-11-03",3.4553,3.5936,3.4302,3.5861,647700.0],["2009-11-04",3.6087,3.6288,3.4931,3.5056,925400.0],["2009-11-05",3.5836,3.5836,3.2441,3.395,1846400.0],["2009-11-06",3.3547,3.4528,3.3447,3.3698,1456400.0],["2009-11-09",3.4025,3.488,3.4025,3.4578,1146400.0],["2009-11-10",3.4478,3.4629,3.3849,3.4302,1336000.0],["2009-11-11",3.4629,3.5207,3.4126,3.4503,481800.0],["2009-11-12",3.561,3.5911,3.4428,3.4578,1169100.0],["2009-11-13",3.4629,3.4981,3.3849,3.4478,412300.0],["2009-11-16",3.4981,3.571,3.4805,3.5333,845500.0],["2009-11-17",3.5333,3.5509,3.4754,3.4754,649200.0],["2009-11-18",3.4654,3.5534,3.4654,3.5333,897400.0],["2009-11-19",3.5031,3.5157,3.4453,3.4754,572900.0],["2009-11-20",3.4528,3.5861,3.4528,3.5861,862000.0],["2009-11-23",3.6188,3.6867,3.5836,3.6213,610600.0],["2009-11-24",3.5987,3.6138,3.5358,3.6012,415200.0],["2009-11-25",3.6087,3.6087,3.5459,3.5584,249800.0],["2009-11-27",3.4729,3.5559,3.4704,3.4905,287600.0],["2009-11-30",3.5056,3.6314,3.4629,3.6138,849400.0],["2009-12-01",3.6515,3.7144,3.6213,3.6817,609700.0],["2009-12-02",3.6817,3.7269,3.649,3.6942,425200.0],["2009-12-03",3.6741,3.742,3.6012,3.6163,409100.0],["2009-12-04",3.7018,3.7621,3.6414,3.7118,539100.0],["2009-12-07",3.6993,3.7621,3.6138,3.6389,502900.0],["2009-12-08",3.5987,3.7169,3.5836,3.6666,322500.0],["2009-12-09",3.6892,3.7118,3.6339,3.6465,342600.0],["2009-12-10",3.659,3.6666,3.5459,3.571,549200.0],["2009-12-11",3.5886,3.6314,3.5559,3.6288,615200.0],["2009-12-14",3.654,3.6791,3.6037,3.6791,334200.0],["2009-12-15",3.659,3.6691,3.576,3.6112,553200.0],["2009-12-16",3.6314,3.6565,3.571,3.6037,453300.0],["2009-12-17",3.5836,3.6112,3.5685,3.5936,348700.0],["2009-12-18",3.6288,3.6288,3.5182,3.5459,850100.0],["2009-12-21",3.5584,3.5962,3.4578,3.4604,1034400.0],["2009-12-22",3.4578,3.576,3.4503,3.5735,427600.0],["2009-12-23",3.5861,3.659,3.5861,3.6288,651000.0],["2009-12-24",3.6339,3.659,3.6238,3.6414,187100.0],["2009-12-28",3.7999,3.8175,3.7219,3.7521,1212800.0],["2009-12-29",3.8467,3.8621,3.7674,3.793,630300.0],["2009-12-30",3.7981,3.8237,3.7086,3.7546,710600.0],["2009-12-31",3.7546,3.7597,3.6958,3.6984,512600.0],["2010-01-04",3.7572,3.7956,3.6881,3.7137,812900.0],["2010-01-05",3.7367,3.77,3.6958,3.7393,1048600.0],["2010-01-06",3.7342,3.7546,3.6651,3.6753,523900.0],["2010-01-07",3.6805,3.8237,3.6677,3.8083,980200.0],["2010-01-08",3.8083,3.8569,3.8007,3.8339,619800.0],["2010-01-11",3.8748,3.9771,3.8697,3.9541,941600.0],["2010-01-12",3.9337,3.949,3.8493,3.8697,766000.0],["2010-01-13",3.8646,3.972,3.8416,3.9413,867100.0],["2010-01-14",3.949,3.9644,3.8902,3.9516,310700.0],["2010-01-15",3.9311,3.9951,3.8672,3.8697,568300.0],["2010-01-19",3.8979,3.9644,3.8774,3.903,735300.0],["2010-01-20",3.903,3.926,3.8544,3.8825,541700.0],["2010-01-21",3.9081,3.9465,3.7879,3.7879,768100.0],["2010-01-22",3.7956,3.8365,3.7342,3.7495,730600.0],["2010-01-25",3.7981,3.8135,3.6932,3.7418,642100.0],["2010-01-26",3.7393,3.8339,3.7291,3.7418,411600.0],["2010-01-27",3.7316,3.7393,3.6805,3.7316,553100.0],["2010-01-28",3.7418,3.7444,3.6191,3.66,681700.0],["2010-01-29",3.6549,3.7163,3.6395,3.6574,529100.0],["2010-02-01",3.6626,3.7112,3.6395,3.6702,335500.0],["2010-02-02",3.6677,3.7342,3.6267,3.7265,499400.0],["2010-02-03",3.7086,3.7342,3.683,3.6932,318400.0],["2010-02-04",3.6728,3.6779,3.5603,3.5679,843900.0],["2010-02-05",3.5807,3.6523,3.5423,3.5679,943500.0],["2010-02-08",3.573,3.6012,3.5168,3.527,639200.0],["2010-02-09",3.5756,3.5756,3.481,3.4963,757500.0],["2010-02-10",3.4912,3.4989,3.4119,3.4119,654900.0],["2010-02-11",3.4068,3.4375,3.3812,3.4196,1030300.0],["2010-02-12",3.3914,3.4733,3.3889,3.4707,428300.0],["2010-02-16",3.4912,3.5603,3.4784,3.5603,372000.0],["2010-02-17",3.5807,3.6447,3.5679,3.6395,403700.0],["2010-02-18",3.6293,3.6447,3.5909,3.6319,392000.0],["2010-02-19",3.6293,3.6395,3.5884,3.6012,676100.0],["2010-02-22",3.6012,3.6293,3.5807,3.6037,546200.0],["2010-02-23",3.5986,3.614,3.55,3.5628,484600.0],["2010-02-24",3.5654,3.6063,3.5526,3.5756,616800.0],["2010-02-25",3.5526,3.5756,3.5193,3.573,761500.0],["2010-02-26",3.6114,3.6932,3.5705,3.6447,1183200.0],["2010-03-01",3.6753,3.7597,3.6702,3.7393,1123900.0],["2010-03-02",3.7572,3.7725,3.683,3.7009,797700.0],["2010-03-03",3.7188,3.747,3.6907,3.706,537600.0],["2010-03-04",3.7086,3.7316,3.683,3.7214,713800.0],["2010-03-05",3.7137,3.7879,3.6498,3.7802,818600.0],["2010-03-08",3.7904,3.8646,3.7649,3.8569,524500.0],["2010-03-09",3.839,3.9158,3.8339,3.8595,593900.0],["2010-03-10",3.8493,3.8748,3.8058,3.8339,319400.0],["2010-03-11",3.8442,3.8442,3.7777,3.8135,371200.0],["2010-03-12",3.8288,3.8365,3.7316,3.7725,500100.0],["2010-03-15",3.7725,3.8058,3.7521,3.7853,523500.0],["2010-03-16",3.7853,3.8032,3.7418,3.7904,598200.0],["2010-03-17",3.8083,3.8237,3.7777,3.8135,567200.0],["2010-03-18",3.8109,3.8262,3.7853,3.7981,527000.0],["2010-03-19",3.8211,3.8416,3.7853,3.8211,658300.0],["2010-03-22",3.8007,3.8723,3.8007,3.8621,362300.0],["2010-03-23",3.8774,3.88,3.8109,3.8339,579200.0],["2010-03-24",3.8262,3.8544,3.8186,3.8365,349100.0],["2010-03-25",3.8518,3.8851,3.8211,3.8493,700000.0],["2010-03-26",3.8672,3.8774,3.8288,3.8518,895200.0],["2010-03-29",3.8414,3.9012,3.831,3.8414,377500.0],["2010-03-30",3.8336,3.8674,3.8336,3.8544,439900.0],["2010-03-31",3.8596,4.1197,3.8362,4.0105,1145300.0],["2010-04-01",4.0313,4.0521,3.9637,3.9949,588400.0],["2010-04-05",4.0313,4.1093,3.9793,4.1093,568000.0],["2010-04-06",4.0963,4.1613,4.0677,4.1067,713000.0],["2010-04-07",4.1145,4.1301,4.0781,4.0989,828600.0],["2010-04-08",4.0963,4.1379,4.0963,4.1223,288100.0],["2010-04-09",4.1379,4.1795,4.1119,4.1691,482100.0],["2010-04-12",4.1431,4.1925,4.1223,4.1509,349000.0],["2010-04-13",4.1353,4.1769,4.1223,4.1613,476800.0],["2010-04-14",4.1639,4.1977,4.1327,4.1873,466200.0],["2010-04-15",4.1717,4.2029,4.1249,4.1847,911000.0],["2010-04-16",4.1821,4.1977,4.0703,4.0703,778300.0],["2010-04-19",4.0521,4.1431,4.0365,4.1353,551600.0],["2010-04-20",4.1431,4.1925,4.0963,4.1925,365600.0],["2010-04-21",4.1951,4.3694,4.1951,4.3616,836100.0],["2010-04-22",4.3252,4.3902,4.3044,4.359,836900.0],["2010-04-23",4.372,4.463,4.3486,4.4578,543600.0],["2010-04-26",4.4656,4.4708,4.3928,4.4084,740600.0],["2010-04-27",4.3876,4.4162,4.2445,4.2602,493400.0],["2010-04-28",4.2758,4.3356,4.2159,4.2341,481600.0],["2010-04-29",4.2758,4.4084,4.268,4.3772,734900.0],["2010-04-30",4.3772,4.4318,4.3148,4.3382,734800.0],["2010-05-03",4.3642,4.4864,4.3434,4.4656,699700.0],["2010-05-04",4.4058,4.424,4.1405,4.1873,1247200.0],["2010-05-05",4.1015,4.1639,4.0937,4.1145,748000.0],["2010-05-06",4.1015,4.1613,3.7842,3.9429,1588200.0],["2010-05-07",3.9403,4.0183,3.7452,3.818,1552900.0],["2010-05-10",4.0469,4.0651,3.9194,4.0001,1042300.0],["2010-05-11",3.9455,4.0313,3.9168,3.9793,758500.0],["2010-05-12",3.9871,4.0963,3.9689,4.0911,791600.0],["2010-05-13",4.0911,4.1691,3.9923,4.0027,926700.0],["2010-05-14",3.9949,4.0105,3.8596,3.9038,1285800.0],["2010-05-17",3.9246,3.9923,3.8258,3.9246,820000.0],["2010-05-18",3.9819,4.0027,3.8804,3.8882,1121300.0],["2010-05-19",3.8856,3.9246,3.7764,3.831,783800.0],["2010-05-20",3.7738,3.7868,3.675,3.6854,1356300.0],["2010-05-21",3.6412,3.7764,3.5761,3.7738,1643400.0],["2010-05-24",3.7582,3.8336,3.7244,3.7738,807600.0],["2010-05-25",3.6906,3.7894,3.6542,3.7816,1182100.0],["2010-05-26",3.8102,3.8752,3.7478,3.7686,728900.0],["2010-05-27",3.844,3.9533,3.8102,3.9507,594500.0],["2010-05-28",3.9533,3.9819,3.896,3.9507,629300.0],["2010-06-01",3.9142,3.9481,3.8128,3.8128,812600.0],["2010-06-02",3.8544,3.9429,3.779,3.9403,829900.0],["2010-06-03",3.9168,3.9507,3.8752,3.9194,521800.0],["2010-06-04",3.8336,3.8752,3.727,3.74,1028100.0],["2010-06-07",3.7686,3.8388,3.7322,3.74,678100.0],["2010-06-08",3.7608,3.8024,3.6932,3.7972,669300.0],["2010-06-09",3.8414,3.8882,3.7374,3.7634,491200.0],["2010-06-10",3.8232,3.8752,3.7868,3.8752,563000.0],["2010-06-11",3.8258,3.9272,3.805,3.9246,403000.0],["2010-06-14",3.9741,3.9923,3.9064,3.9533,666900.0],["2010-06-15",3.9741,4.0495,3.9559,4.0365,523000.0],["2010-06-16",3.9897,4.0859,3.9689,4.0183,512800.0],["2010-06-17",4.0547,4.0651,3.9871,4.0365,436800.0],["2010-06-18",4.0469,4.1561,4.0339,4.1301,829900.0],["2010-06-21",4.1717,4.1925,4.0885,4.1093,463000.0],["2010-06-22",4.1353,4.2003,4.0365,4.0521,817300.0],["2010-06-23",4.0495,4.2185,4.0131,4.0833,1045900.0],["2010-06-24",4.0677,4.0781,3.9715,3.9767,549700.0],["2010-06-25",4.0079,4.1431,3.9793,4.1301,1227400.0],["2010-06-28",4.1671,4.1724,4.0905,4.1063,442400.0],["2010-06-29",4.0508,4.072,3.9689,4.0033,659800.0],["2010-06-30",3.9927,4.0297,3.8685,3.8685,914100.0],["2010-07-01",3.8738,3.8844,3.7549,3.8342,779500.0],["2010-07-02",3.8579,3.8764,3.7628,3.8209,591000.0],["2010-07-06",3.8632,3.9134,3.7945,3.8183,862900.0],["2010-07-07",3.8394,3.9531,3.8342,3.9531,682700.0],["2010-07-08",4.0033,4.0059,3.8923,3.9531,401000.0],["2010-07-09",3.9531,4.0086,3.9161,4.0086,262100.0],["2010-07-12",3.9821,4.0191,3.9214,3.998,308400.0],["2010-07-13",4.0403,4.0588,3.9848,4.0429,806000.0],["2010-07-14",4.0244,4.0456,3.9372,3.9874,475800.0],["2010-07-15",4.0006,4.0059,3.8844,3.9372,378100.0],["2010-07-16",3.9108,3.9108,3.7787,3.8051,822400.0],["2010-07-19",3.8236,3.8897,3.7734,3.8817,505900.0],["2010-07-20",3.8236,3.9108,3.7998,3.9002,448200.0],["2010-07-21",3.9319,3.9478,3.8025,3.8262,804100.0],["2010-07-22",3.8632,4.0165,3.8579,3.9927,657100.0],["2010-07-23",3.9742,4.0323,3.9108,4.0033,648000.0],["2010-07-26",4.0033,4.0984,3.9478,4.0905,744400.0],["2010-07-27",4.109,4.175,4.0878,4.1539,531200.0],["2010-07-28",4.146,4.1962,4.0905,4.1143,408100.0],["2010-07-29",4.1513,4.1777,4.0165,4.0905,389500.0],["2010-07-30",4.0403,4.1962,4.0297,4.1354,350800.0],["2010-08-02",4.1962,4.2464,4.1645,4.2252,534100.0],["2010-08-03",4.2147,4.2939,4.183,4.212,377600.0],["2010-08-04",4.2226,4.2913,4.1803,4.2015,427500.0],["2010-08-05",4.0958,4.1169,3.8764,3.8844,1365200.0],["2010-08-06",3.8342,3.9293,3.7972,3.924,650800.0],["2010-08-09",3.9636,3.9874,3.9319,3.9768,498800.0],["2010-08-10",3.9214,3.9584,3.8606,3.8712,467600.0],["2010-08-11",3.8342,3.8606,3.7919,3.85,737100.0],["2010-08-12",3.8183,3.8712,3.7945,3.8474,405200.0],["2010-08-13",3.8447,3.8712,3.8077,3.8289,415300.0],["2010-08-16",3.8209,3.9002,3.8051,3.8579,314600.0],["2010-08-17",3.8897,3.8897,3.8209,3.8262,717100.0],["2010-08-18",3.8236,3.8712,3.8051,3.8368,364400.0],["2010-08-19",3.8183,3.8394,3.7417,3.7945,617800.0],["2010-08-20",3.7707,3.7919,3.7522,3.7892,340500.0],["2010-08-23",3.8025,3.8712,3.7707,3.776,428700.0],["2010-08-24",3.7311,3.7734,3.7073,3.7126,526200.0],["2010-08-25",3.7073,3.7628,3.6941,3.7522,858100.0],["2010-08-26",3.7787,3.7919,3.6465,3.6492,790200.0],["2010-08-27",3.6413,3.7126,3.5646,3.71,757000.0],["2010-08-30",3.7047,3.7205,3.6333,3.6333,596400.0],["2010-08-31",3.6201,3.6677,3.5963,3.6492,886300.0],["2010-09-01",3.6941,3.747,3.6545,3.7443,686000.0],["2010-09-02",3.7628,3.7707,3.6994,3.7549,344300.0],["2010-09-03",3.7919,3.8183,3.7522,3.8183,367600.0],["2010-09-07",3.7919,3.8025,3.702,3.702,300700.0],["2010-09-08",3.6941,3.7549,3.6941,3.7496,233200.0],["2010-09-09",3.7945,3.7945,3.7232,3.7549,267500.0],["2010-09-10",3.7575,3.7972,3.7549,3.7787,418700.0],["2010-09-13",3.8209,3.8712,3.7919,3.8579,587500.0],["2010-09-14",3.8579,3.8817,3.8289,3.8342,339900.0],["2010-09-15",3.8236,3.8632,3.8077,3.85,270000.0],["2010-09-16",3.8289,3.8474,3.7787,3.8315,467100.0],["2010-09-17",3.8553,3.8976,3.8342,3.887,521100.0],["2010-09-20",3.8976,3.9769,3.8844,3.9663,488200.0],["2010-09-21",3.9663,3.9663,3.8896,3.8949,319500.0],["2010-09-22",3.8949,3.9161,3.8262,3.8394,345800.0],["2010-09-23",3.8104,3.8553,3.7734,3.784,403000.0],["2010-09-24",3.8394,3.8923,3.8183,3.8844,617600.0],["2010-09-27",3.8791,3.9029,3.7998,3.8025,401600.0],["2010-09-28",3.832,3.8589,3.7756,3.8455,608200.0],["2010-09-29",3.8428,3.9073,3.832,3.8912,443200.0],["2010-09-30",3.9154,3.9154,3.8267,3.8885,548100.0],["2010-10-01",3.9181,3.953,3.8751,3.9262,334800.0],["2010-10-04",3.9262,3.9396,3.8509,3.9154,599500.0],["2010-10-05",3.953,3.9557,3.91,3.9262,510200.0],["2010-10-06",3.9369,3.9477,3.8993,3.9423,388900.0],["2010-10-07",3.9611,3.9746,3.9262,3.9369,324400.0],["2010-10-08",3.9504,4.0095,3.9262,3.9853,761400.0],["2010-10-11",3.9934,4.0041,3.9799,3.9934,436700.0],["2010-10-12",3.9907,4.0203,3.9557,4.0122,327200.0],["2010-10-13",4.0337,4.0956,4.0014,4.066,681900.0],["2010-10-14",4.0525,4.0848,3.9692,4.0041,1219100.0],["2010-10-15",4.031,4.0391,3.953,3.9692,700300.0],["2010-10-18",3.9772,3.9934,3.9584,3.9826,491700.0],["2010-10-19",3.9315,3.9988,3.9073,3.9235,681200.0],["2010-10-20",3.9423,3.9584,3.9046,3.91,599400.0],["2010-10-21",3.9208,3.9342,3.8428,3.867,637300.0],["2010-10-22",3.8697,3.8751,3.8213,3.8589,334500.0],["2010-10-25",3.8777,3.8831,3.8347,3.8455,426900.0],["2010-10-26",3.8293,3.8509,3.8159,3.8159,362600.0],["2010-10-27",3.8051,3.8213,3.7836,3.8025,483400.0],["2010-10-28",3.8186,3.824,3.7782,3.8051,395200.0],["2010-10-29",3.7971,3.832,3.7944,3.8132,326200.0],["2010-11-01",3.824,3.8509,3.8078,3.8347,396700.0],["2010-11-02",3.8616,3.867,3.8186,3.8374,556900.0],["2010-11-03",3.8401,3.8428,3.8051,3.832,327600.0],["2010-11-04",3.8724,3.9235,3.8186,3.9181,990900.0],["2010-11-05",3.9127,3.945,3.9127,3.9208,822000.0],["2010-11-08",3.8993,3.9154,3.8589,3.902,653900.0],["2010-11-09",3.9127,3.9181,3.8186,3.832,609000.0],["2010-11-10",3.7782,3.8347,3.7782,3.8159,760900.0],["2010-11-11",3.7944,3.8267,3.7863,3.7944,636100.0],["2010-11-12",3.7782,3.8078,3.7675,3.7863,707800.0],["2010-11-15",3.8078,3.8347,3.7702,3.7756,451000.0],["2010-11-16",3.7648,3.8025,3.7379,3.7594,1311100.0],["2010-11-17",3.7675,3.7809,3.7218,3.7325,458500.0],["2010-11-18",3.7514,3.7917,3.7433,3.7567,506500.0],["2010-11-19",3.7487,3.7648,3.711,3.7325,430200.0],["2010-11-22",3.7298,3.789,3.7191,3.7729,449600.0],["2010-11-23",3.746,3.7702,3.7298,3.7567,276500.0],["2010-11-24",3.7729,3.8105,3.7621,3.7863,323100.0],["2010-11-26",3.7782,3.7782,3.7514,3.7514,123800.0],["2010-11-29",3.7379,3.7729,3.7298,3.7621,311900.0],["2010-11-30",3.7352,3.7487,3.711,3.7191,661100.0],["2010-12-01",3.7594,3.7836,3.7245,3.7756,761200.0],["2010-12-02",3.7863,3.8777,3.7782,3.8751,686100.0],["2010-12-03",3.8535,3.8751,3.8078,3.8482,419800.0],["2010-12-06",3.8455,3.8831,3.8374,3.8751,345000.0],["2010-12-07",3.8993,3.9127,3.8589,3.8643,588700.0],["2010-12-08",3.8751,3.8751,3.8374,3.8455,419900.0],["2010-12-09",3.8751,3.8751,3.8347,3.8455,304000.0],["2010-12-10",3.8535,3.9342,3.8482,3.9181,410800.0],["2010-12-13",3.9369,3.9665,3.9127,3.9396,436100.0],["2010-12-14",3.9504,3.9665,3.9315,3.953,499700.0],["2010-12-15",3.9638,4.0014,3.9342,3.9342,575600.0],["2010-12-16",3.9477,4.0068,3.9477,3.9988,427300.0],["2010-12-17",3.9961,4.0606,3.9692,4.0579,967200.0],["2010-12-20",4.0633,4.1198,4.0552,4.0606,671500.0],["2010-12-21",4.0687,4.1359,4.0633,4.1305,822000.0],["2010-12-22",4.1278,4.1816,4.1278,4.144,485300.0],["2010-12-23",4.1332,4.1494,4.1144,4.1198,352100.0],["2010-12-27",4.1225,4.1305,4.0821,4.1117,482400.0],["2010-12-28",4.1251,4.1332,4.0902,4.0983,551300.0],["2010-12-29",4.1119,4.1119,4.0354,4.0819,438700.0],["2010-12-30",4.0819,4.101,4.0682,4.0955,402400.0],["2010-12-31",4.0901,4.1119,4.0709,4.0819,238300.0],["2011-01-03",4.1092,4.1447,4.0901,4.1174,424300.0],["2011-01-04",4.1256,4.1256,4.0627,4.0627,403500.0],["2011-01-05",4.0627,4.1393,4.0518,4.1338,434700.0],["2011-01-06",4.1311,4.183,4.1311,4.1529,519000.0],["2011-01-07",4.1639,4.1885,4.0873,4.1502,719400.0],["2011-01-10",4.1393,4.1775,4.1092,4.1529,448700.0],["2011-01-11",4.1666,4.1748,4.1147,4.142,393700.0],["2011-01-12",4.1748,4.1775,4.1365,4.1639,331100.0],["2011-01-13",4.1693,4.1912,4.1557,4.1885,261800.0],["2011-01-14",4.1803,4.2103,4.1639,4.1994,468700.0],["2011-01-18",4.1994,4.2021,4.1092,4.1447,539200.0],["2011-01-19",4.1502,4.1502,4.0901,4.1065,487900.0],["2011-01-20",4.0846,4.1693,4.0791,4.1174,444200.0],["2011-01-21",4.1529,4.1529,4.101,4.1119,454200.0],["2011-01-24",4.1283,4.183,4.1201,4.1475,314400.0],["2011-01-25",4.1393,4.1611,4.1119,4.1611,380600.0],["2011-01-26",4.1584,4.2158,4.1365,4.1529,330000.0],["2011-01-27",4.1611,4.2104,4.1529,4.1775,236900.0],["2011-01-28",4.1775,4.1857,4.0846,4.101,478200.0],["2011-01-31",4.1256,4.1283,4.0737,4.0928,377400.0],["2011-02-01",4.1256,4.2076,4.0928,4.2076,557900.0],["2011-02-02",4.1885,4.2541,4.1393,4.2268,452000.0],["2011-02-03",4.2295,4.2514,4.1912,4.2295,207900.0],["2011-02-04",4.2186,4.2295,4.142,4.1775,280100.0],["2011-02-07",4.1693,4.2377,4.1693,4.2377,238400.0],["2011-02-08",4.2295,4.2623,4.2104,4.2623,350100.0],["2011-02-09",4.2623,4.3881,4.2486,4.3853,666100.0],["2011-02-10",4.3689,4.4865,4.3334,4.4701,1269900.0],["2011-02-11",4.4673,4.5548,4.4154,4.5548,811300.0],["2011-02-14",4.5794,4.6478,4.4892,4.533,1466000.0],["2011-02-15",4.5084,4.5794,4.4783,4.5357,913900.0],["2011-02-16",4.5521,4.6915,4.5521,4.6642,1227000.0],["2011-02-17",4.6642,4.6724,4.6122,4.6204,1637400.0],["2011-02-18",4.6478,4.6478,4.5685,4.604,546900.0],["2011-02-22",4.5685,4.615,4.5439,4.5439,509800.0],["2011-02-23",4.5384,4.5767,4.5248,4.5685,513800.0],["2011-02-24",4.492,4.4947,4.3908,4.4865,1073900.0],["2011-02-25",4.5166,4.5439,4.4564,4.4947,705900.0],["2011-02-28",4.5084,4.5084,4.4564,4.4783,416200.0],["2011-03-01",4.5056,4.5056,4.399,4.4072,613300.0],["2011-03-02",4.4154,4.4154,4.3416,4.3935,721800.0],["2011-03-03",4.4291,4.481,4.4236,4.4564,483200.0],["2011-03-04",4.4564,4.4619,4.3799,4.4017,329900.0],["2011-03-07",4.4318,4.4318,4.3525,4.4072,428700.0],["2011-03-08",4.4017,4.5138,4.3908,4.4755,613800.0],["2011-03-09",4.4646,4.492,4.4509,4.4755,257800.0],["2011-03-10",4.4291,4.4455,4.3443,4.3553,646300.0],["2011-03-11",4.3771,4.4045,4.3416,4.3853,464100.0],["2011-03-14",4.3717,4.3826,4.3088,4.3662,335500.0],["2011-03-15",4.2842,4.3771,4.2377,4.3498,561100.0],["2011-03-16",4.3498,4.3553,4.2732,4.2732,462200.0],["2011-03-17",4.3197,4.3498,4.2978,4.3033,293200.0],["2011-03-18",4.3252,4.3334,4.2842,4.3033,651900.0],["2011-03-21",4.3306,4.3662,4.1693,4.3607,284400.0],["2011-03-22",4.3717,4.3908,4.3142,4.3252,253800.0],["2011-03-23",4.3306,4.3306,4.2459,4.2842,507500.0],["2011-03-24",4.2978,4.2978,4.2322,4.265,429000.0],["2011-03-25",4.2924,4.3662,4.276,4.3498,341600.0],["2011-03-28",4.3142,4.3416,4.2896,4.2896,359400.0],["2011-03-29",4.3202,4.3535,4.2674,4.3508,488200.0],["2011-03-30",4.3591,4.3646,4.2813,4.348,505300.0],["2011-03-31",4.3396,4.3508,4.298,4.3202,341200.0],["2011-04-01",4.3508,4.3508,4.2869,4.3174,496900.0],["2011-04-04",4.3063,4.3674,4.2785,4.348,582200.0],["2011-04-05",4.3452,4.3591,4.298,4.3063,546800.0],["2011-04-06",4.3258,4.4091,4.3258,4.3897,432300.0],["2011-04-07",4.3952,4.4258,4.3785,4.3813,444400.0],["2011-04-08",4.398,4.4202,4.3146,4.323,337200.0],["2011-04-11",4.323,4.3619,4.2674,4.298,273700.0],["2011-04-12",4.2841,4.3146,4.2452,4.2507,319200.0],["2011-04-13",4.2702,4.2702,4.2257,4.2535,286200.0],["2011-04-14",4.2368,4.273,4.2313,4.2674,460800.0],["2011-04-15",4.2507,4.2646,4.1841,4.2146,873500.0],["2011-04-18",4.1729,4.2285,4.1674,4.2146,479000.0],["2011-04-19",4.223,4.2285,4.1868,4.198,361300.0],["2011-04-20",4.2257,4.2285,4.1952,4.2285,469800.0],["2011-04-21",4.2535,4.2591,4.198,4.2396,488000.0],["2011-04-25",4.2369,4.2952,4.2369,4.273,303900.0],["2011-04-26",4.2896,4.3674,4.2646,4.3396,489900.0],["2011-04-27",4.348,4.3702,4.3258,4.3619,222300.0],["2011-04-28",4.3702,4.3785,4.3452,4.3646,318000.0],["2011-04-29",4.3758,4.423,4.3452,4.398,342000.0],["2011-05-02",4.4091,4.4202,4.3591,4.3591,269000.0],["2011-05-03",4.3591,4.4147,4.3146,4.3424,307800.0],["2011-05-04",4.3508,4.3813,4.3174,4.3369,456500.0],["2011-05-05",4.323,4.3563,4.2674,4.2896,531000.0],["2011-05-06",4.3591,4.3674,4.2757,4.2924,387500.0],["2011-05-09",4.2952,4.3174,4.2646,4.2924,304000.0],["2011-05-10",4.3119,4.3758,4.2924,4.3424,500500.0],["2011-05-11",4.3424,4.3424,4.273,4.2841,288000.0],["2011-05-12",4.2785,4.3258,4.2535,4.3119,408000.0],["2011-05-13",4.3202,4.3202,4.2619,4.2619,310300.0],["2011-05-16",4.2424,4.2674,4.2174,4.2202,381100.0],["2011-05-17",4.2118,4.2396,4.1729,4.198,282800.0],["2011-05-18",4.1952,4.2202,4.1729,4.1896,461400.0],["2011-05-19",4.2063,4.248,4.198,4.2285,594800.0],["2011-05-20",4.2146,4.2424,4.2035,4.2118,577300.0],["2011-05-23",4.1868,4.2368,4.1813,4.2146,430000.0],["2011-05-24",4.2257,4.2591,4.2035,4.2341,409800.0],["2011-05-25",4.2368,4.2368,4.1952,4.2146,304600.0],["2011-05-26",4.2174,4.2591,4.1702,4.2507,405100.0],["2011-05-27",4.2507,4.2646,4.2368,4.2619,211000.0],["2011-05-31",4.2702,4.3202,4.2674,4.3202,553000.0],["2011-06-01",4.3174,4.3174,4.1868,4.1924,457700.0],["2011-06-02",4.1868,4.2202,4.1674,4.1785,332400.0],["2011-06-03",4.1646,4.2285,4.1396,4.1841,492600.0],["2011-06-06",4.1841,4.2091,4.1535,4.1563,382900.0],["2011-06-07",4.1729,4.1924,4.1452,4.1757,357600.0],["2011-06-08",4.1591,4.1813,4.1424,4.1479,454800.0],["2011-06-09",4.1646,4.1646,4.1229,4.1257,376600.0],["2011-06-10",4.1202,4.1285,4.0896,4.1118,836500.0],["2011-06-13",4.109,4.1507,4.0979,4.1257,412400.0],["2011-06-14",4.1618,4.2063,4.1396,4.1952,483700.0],["2011-06-15",4.1702,4.2063,4.1313,4.1563,651900.0],["2011-06-16",4.1674,4.2368,4.1507,4.1813,730600.0],["2011-06-17",4.2091,4.2452,4.1646,4.1896,659300.0],["2011-06-20",4.1896,4.2535,4.1868,4.2146,400900.0],["2011-06-21",4.2257,4.2674,4.2063,4.2646,626100.0],["2011-06-22",4.2535,4.3035,4.2369,4.2785,481800.0],["2011-06-23",4.2424,4.2452,4.1841,4.198,738300.0],["2011-06-24",4.2146,4.2368,4.1674,4.1757,488000.0],["2011-06-27",4.1729,4.1952,4.1341,4.1591,646100.0],["2011-06-28",4.1788,4.1986,4.1421,4.1901,474000.0],["2011-06-29",4.2071,4.2382,4.1845,4.2325,341600.0],["2011-06-30",4.2438,4.2806,4.2212,4.2721,418200.0],["2011-07-01",4.2693,4.3342,4.2579,4.3258,356000.0],["2011-07-05",4.3173,4.3173,4.1873,4.2127,983300.0],["2011-07-06",4.1986,4.2777,4.1817,4.2325,1004100.0],["2011-07-07",4.2579,4.3258,4.2438,4.3229,322500.0],["2011-07-08",4.2947,4.3512,4.2947,4.3342,267400.0],["2011-07-11",4.2947,4.3258,4.2862,4.289,291700.0],["2011-07-12",4.2834,4.354,4.2608,4.2721,497500.0],["2011-07-13",4.2947,4.3145,4.2523,4.2692,293500.0],["2011-07-14",4.2777,4.2806,4.2071,4.2127,401200.0],["2011-07-15",4.2212,4.224,4.1619,4.1958,588000.0],["2011-07-18",4.1788,4.1873,4.1139,4.1252,632300.0],["2011-07-19",4.1534,4.1817,4.0997,4.1788,396400.0],["2011-07-20",4.1788,4.241,4.1562,4.224,237500.0],["2011-07-21",4.2523,4.2721,4.2014,4.2269,457500.0],["2011-07-22",4.2325,4.2693,4.2269,4.2551,469000.0],["2011-07-25",4.2297,4.2382,4.193,4.1958,344900.0],["2011-07-26",4.1873,4.1958,4.128,4.1421,249100.0],["2011-07-27",4.1336,4.1449,4.0573,4.0828,998800.0],["2011-07-28",4.0884,4.0912,4.0432,4.0545,289000.0],["2011-07-29",4.0347,4.1167,4.0178,4.0489,604400.0],["2011-08-01",4.0997,4.1336,4.0008,4.0404,530900.0],["2011-08-02",4.0234,4.0517,3.9471,3.9556,592500.0],["2011-08-03",3.9556,4.0234,3.9076,4.0121,762300.0],["2011-08-04",3.9754,4.015,3.8228,3.8341,791600.0],["2011-08-05",3.868,3.868,3.6166,3.6505,1269200.0],["2011-08-08",3.5233,3.5968,3.3199,3.3227,2605200.0],["2011-08-09",3.3764,3.5516,3.3029,3.5459,2226600.0],["2011-08-10",3.464,3.5827,3.3171,3.4047,2615100.0],["2011-08-11",3.3934,3.512,3.3764,3.4583,1901100.0],["2011-08-12",3.4753,3.5544,3.4357,3.4612,769800.0],["2011-08-15",3.5036,3.5883,3.4923,3.5601,871300.0],["2011-08-16",3.529,3.5318,3.464,3.4923,844000.0],["2011-08-17",3.5092,3.5318,3.4555,3.5007,495900.0],["2011-08-18",3.4894,3.5149,3.4075,3.4273,1221600.0],["2011-08-19",3.4047,3.4866,3.3736,3.4188,849400.0],["2011-08-22",3.4781,3.4894,3.3877,3.4216,577500.0],["2011-08-23",3.4244,3.4951,3.4103,3.4866,613800.0],["2011-08-24",3.4725,3.5233,3.3764,3.3905,1280400.0],["2011-08-25",3.4188,3.4555,3.3623,3.3877,1038400.0],["2011-08-26",3.3708,3.4273,3.3256,3.4103,453600.0],["2011-08-29",3.4414,3.512,3.4357,3.5064,399600.0],["2011-08-30",3.4753,3.5601,3.4442,3.5375,435600.0],["2011-08-31",3.5516,3.5601,3.5036,3.5488,565800.0],["2011-09-01",3.5346,3.5516,3.4131,3.4386,897000.0],["2011-09-02",3.3905,3.464,3.3566,3.4244,709300.0],["2011-09-06",3.3482,3.4527,3.3284,3.4357,652500.0],["2011-09-07",3.4781,3.5403,3.4273,3.529,524400.0],["2011-09-08",3.4951,3.5205,3.3962,3.4188,464600.0],["2011-09-09",3.4018,3.4668,3.3877,3.416,596200.0],["2011-09-12",3.3962,3.4414,3.3764,3.4301,585600.0],["2011-09-13",3.4357,3.5149,3.4216,3.4979,486800.0],["2011-09-14",3.5149,3.5431,3.4583,3.5205,463600.0],["2011-09-15",3.5431,3.5601,3.512,3.5601,309500.0],["2011-09-16",3.5742,3.5968,3.5149,3.5233,722700.0],["2011-09-19",3.464,3.4696,3.4018,3.4131,691000.0],["2011-09-20",3.4216,3.4725,3.4075,3.416,396100.0],["2011-09-21",3.4075,3.4499,3.3114,3.3199,562700.0],["2011-09-22",3.2521,3.3849,3.2267,3.2832,890100.0],["2011-09-23",3.2832,3.3821,3.2803,3.3397,532900.0],["2011-09-26",3.3651,3.4273,3.3425,3.3736,705900.0],["2011-09-27",3.4273,3.4753,3.3905,3.416,753900.0],["2011-09-28",3.4217,3.4333,3.3352,3.3352,706000.0],["2011-09-29",3.39,3.4217,3.2977,3.3438,740300.0],["2011-09-30",3.2977,3.3756,3.2227,3.2227,639900.0],["2011-10-03",3.1909,3.2486,2.9688,2.9774,1072800.0],["2011-10-04",2.9515,3.188,2.9111,3.1736,1100000.0],["2011-10-05",3.1794,3.1794,3.0294,3.113,685700.0],["2011-10-06",3.0957,3.2169,3.0813,3.2169,544500.0],["2011-10-07",3.214,3.2169,3.0149,3.0322,712100.0],["2011-10-10",3.0726,3.1765,3.0726,3.1765,617600.0],["2011-10-11",3.1621,3.2313,3.1419,3.1736,639600.0],["2011-10-12",3.2054,3.2515,3.1621,3.2198,764100.0],["2011-10-13",3.2025,3.2544,3.1794,3.2169,519900.0],["2011-10-14",3.2457,3.3121,3.2313,3.3063,519800.0],["2011-10-17",3.2717,3.2804,3.1938,3.2082,465300.0],["2011-10-18",3.2255,3.2804,3.214,3.2573,686100.0],["2011-10-19",3.2602,3.3323,3.2573,3.289,514400.0],["2011-10-20",3.2861,3.2977,3.2025,3.2746,399900.0],["2011-10-21",3.3294,3.3438,3.0957,3.1823,1149600.0],["2011-10-24",3.1852,3.3006,3.1477,3.3006,963900.0],["2011-10-25",3.2659,3.2746,3.1852,3.188,513000.0],["2011-10-26",3.2313,3.2775,3.1996,3.2775,760300.0],["2011-10-27",3.3611,3.4621,3.3179,3.4362,991700.0],["2011-10-28",3.4189,3.465,3.4015,3.4419,453200.0],["2011-10-31",3.3987,3.4015,3.3496,3.3525,446900.0],["2011-11-01",3.2313,3.3554,3.2111,3.2227,531000.0],["2011-11-02",3.2544,3.3063,3.2082,3.2746,378800.0],["2011-11-03",3.2804,3.3294,3.2025,3.3265,475000.0],["2011-11-04",3.2602,3.2602,3.1448,3.1563,721500.0],["2011-11-07",3.1303,3.1736,3.1015,3.1159,635000.0],["2011-11-08",3.1361,3.1592,3.0842,3.1303,799900.0],["2011-11-09",3.0669,3.1073,3.0207,3.0236,626100.0],["2011-11-10",3.0611,3.0813,2.9976,3.0294,599700.0],["2011-11-11",3.0553,3.1101,3.038,3.1015,466300.0],["2011-11-14",3.0813,3.0871,2.937,2.9515,782100.0],["2011-11-15",2.9659,3.1275,2.9572,3.1188,748600.0],["2011-11-16",3.0784,3.1015,3.0092,3.0178,970300.0],["2011-11-17",3.0236,3.0294,2.9399,2.9543,571600.0],["2011-11-18",2.9543,2.9832,2.8995,2.9111,1128200.0],["2011-11-21",2.8822,2.8966,2.8101,2.8822,2346300.0],["2011-11-22",2.888,2.9024,2.8389,2.8736,741100.0],["2011-11-23",2.8418,2.8649,2.8332,2.8418,1064500.0],["2011-11-25",2.8361,2.862,2.8245,2.8245,539400.0],["2011-11-28",2.888,2.9428,2.8765,2.937,883400.0],["2011-11-29",2.9342,2.963,2.8909,2.8938,826000.0],["2011-11-30",2.9601,3.0005,2.9226,2.9803,1516000.0],["2011-12-01",2.9717,2.9976,2.9313,2.9572,949000.0],["2011-12-02",2.989,3.0524,2.9572,2.9572,693100.0],["2011-12-05",2.9947,3.0582,2.9717,3.0207,739500.0],["2011-12-06",3.0149,3.064,3.0034,3.038,548400.0],["2011-12-07",3.0294,3.1044,3.0265,3.0871,682500.0],["2011-12-08",3.064,3.0755,3.0178,3.0265,754400.0],["2011-12-09",3.0322,3.1275,3.0322,3.1188,1010400.0],["2011-12-12",3.0755,3.1505,3.0611,3.1419,1580400.0],["2011-12-13",3.136,3.2098,3.0976,3.1183,744300.0],["2011-12-14",3.0917,3.1242,3.074,3.1005,696700.0],["2011-12-15",3.1301,3.1507,3.0976,3.1271,518000.0],["2011-12-16",3.1419,3.1448,3.0533,3.1153,1536100.0],["2011-12-19",3.1271,3.1271,3.0179,3.0238,822300.0],["2011-12-20",3.074,3.1064,3.0592,3.0828,705900.0],["2011-12-21",3.071,3.1714,3.071,3.1566,1116600.0],["2011-12-22",3.1655,3.2157,3.1301,3.133,404500.0],["2011-12-23",3.1419,3.1566,3.0917,3.1094,303200.0],["2011-12-27",3.1094,3.1183,3.0622,3.0769,672200.0],["2011-12-28",3.0828,3.0828,2.9942,3.0149,723200.0],["2011-12-29",3.012,3.0592,3.012,3.0503,516500.0],["2011-12-30",3.0415,3.0651,3.006,3.006,574100.0],["2012-01-03",3.0592,3.1094,3.0415,3.0533,820500.0],["2012-01-04",3.0444,3.0533,2.9972,3.0356,463900.0],["2012-01-05",3.0149,3.1064,3.0149,3.1005,520500.0],["2012-01-06",3.0946,3.1891,3.0769,3.1685,1028100.0],["2012-01-09",3.1773,3.2216,3.1655,3.198,806500.0],["2012-01-10",3.2423,3.2866,3.2246,3.2393,614000.0],["2012-01-11",3.2393,3.2807,3.2068,3.2748,351000.0],["2012-01-12",3.2718,3.2777,3.1862,3.2305,1042500.0],["2012-01-13",3.1832,3.3338,3.1714,3.3309,648100.0],["2012-01-17",3.3456,3.3781,3.3368,3.3604,735400.0],["2012-01-18",3.3633,3.3988,3.3515,3.3988,393000.0],["2012-01-19",3.3929,3.3929,3.2925,3.3013,1042300.0],["2012-01-20",3.3072,3.3574,3.2836,3.3397,893200.0],["2012-01-23",3.3515,3.3958,3.3456,3.3663,501600.0],["2012-01-24",3.3633,3.4697,3.3309,3.446,768300.0],["2012-01-25",3.446,3.4578,3.3988,3.4313,518600.0],["2012-01-26",3.4431,3.4519,3.4135,3.4401,394300.0],["2012-01-27",3.4224,3.4372,3.387,3.4342,317800.0],["2012-01-30",3.4076,3.4431,3.3899,3.4372,398000.0],["2012-01-31",3.4578,3.4933,3.4313,3.4697,407900.0],["2012-02-01",3.3781,3.4637,3.3338,3.4195,705800.0],["2012-02-02",3.4283,3.5051,3.4135,3.4903,432200.0],["2012-02-03",3.5376,3.5789,3.508,3.5553,441400.0],["2012-02-06",3.5523,3.5582,3.5139,3.5287,285400.0],["2012-02-07",3.5051,3.5346,3.4372,3.4608,548700.0],["2012-02-08",3.4726,3.4992,3.4549,3.4667,376300.0],["2012-02-09",3.4756,3.4933,3.4195,3.449,221900.0],["2012-02-10",3.4165,3.4608,3.4135,3.4254,293200.0],["2012-02-13",3.449,3.5258,3.449,3.5199,191200.0],["2012-02-14",3.5169,3.5287,3.4342,3.4519,266500.0],["2012-02-15",3.4667,3.5317,3.4401,3.5051,473800.0],["2012-02-16",3.5051,3.5878,3.4992,3.5848,436200.0],["2012-02-17",3.5996,3.6114,3.5671,3.5966,426300.0],["2012-02-21",3.6025,3.6055,3.4785,3.5789,1204000.0],["2012-02-22",3.573,3.5819,3.4608,3.4637,399800.0],["2012-02-23",3.4756,3.5641,3.4756,3.5641,366100.0],["2012-02-24",3.573,3.5937,3.5435,3.5848,389500.0],["2012-02-27",3.5464,3.576,3.5021,3.5435,393600.0],["2012-02-28",3.4815,3.5494,3.4372,3.4549,1456400.0],["2012-02-29",3.4519,3.4697,3.4017,3.4165,881200.0],["2012-03-01",3.4254,3.4785,3.3958,3.4549,651900.0],["2012-03-02",3.4549,3.4726,3.4076,3.4076,1178300.0],["2012-03-05",3.3988,3.4578,3.3811,3.4519,329300.0],["2012-03-06",3.4165,3.449,3.3752,3.384,382200.0],["2012-03-07",3.3988,3.4106,3.3633,3.4047,364300.0],["2012-03-08",3.4165,3.4372,3.3486,3.387,481600.0],["2012-03-09",3.3781,3.4992,3.3663,3.4165,1281200.0],["2012-03-12",3.4254,3.4431,3.3574,3.3604,380700.0],["2012-03-13",3.3906,3.4298,3.3513,3.4268,607200.0],["2012-03-14",3.4178,3.4238,3.3393,3.3513,503500.0],["2012-03-15",3.3634,3.4661,3.3544,3.4661,475000.0],["2012-03-16",3.4691,3.5174,3.463,3.4691,802300.0],["2012-03-19",3.454,3.5053,3.4298,3.46,368100.0],["2012-03-20",3.448,3.457,3.3876,3.3966,302700.0],["2012-03-21",3.4087,3.4208,3.3815,3.4027,298400.0],["2012-03-22",3.3845,3.3936,3.3513,3.3845,241000.0],["2012-03-23",3.3815,3.4298,3.3725,3.4298,301800.0],["2012-03-26",3.454,3.4872,3.4329,3.4449,341900.0],["2012-03-27",3.454,3.4691,3.4027,3.4027,311500.0],["2012-03-28",3.3996,3.4298,3.3906,3.4178,221100.0],["2012-03-29",3.3966,3.4117,3.3574,3.3996,284600.0],["2012-03-30",3.4238,3.4238,3.3513,3.3815,867200.0],["2012-04-02",3.3845,3.5295,3.3845,3.4932,789100.0],["2012-04-03",3.4963,3.5083,3.4661,3.4661,577000.0],["2012-04-04",3.4419,3.4721,3.4027,3.4298,451100.0],["2012-04-05",3.4087,3.4329,3.3906,3.3936,302300.0],["2012-04-09",3.3785,3.3996,3.3664,3.3906,506200.0],["2012-04-10",3.3936,3.4087,3.3453,3.3544,573400.0],["2012-04-11",3.3755,3.4329,3.3695,3.4329,306700.0],["2012-04-12",3.4238,3.4812,3.3966,3.4661,459200.0],["2012-04-13",3.4359,3.451,3.4117,3.4238,385300.0],["2012-04-16",3.4359,3.457,3.4178,3.4389,268600.0],["2012-04-17",3.463,3.5083,3.448,3.4751,351100.0],["2012-04-18",3.448,3.4721,3.4268,3.4419,368300.0],["2012-04-19",3.4449,3.4661,3.4298,3.4419,339400.0],["2012-04-20",3.4781,3.5204,3.46,3.4963,329500.0],["2012-04-23",3.448,3.4751,3.4329,3.457,511900.0],["2012-04-24",3.454,3.4932,3.448,3.4872,326800.0],["2012-04-25",3.5204,3.5446,3.4902,3.5204,259300.0],["2012-04-26",3.5053,3.5174,3.4721,3.5114,277200.0],["2012-04-27",3.5174,3.5597,3.4812,3.5476,319300.0],["2012-04-30",3.5476,3.5506,3.5174,3.5265,256000.0],["2012-05-01",3.5174,3.5748,3.4963,3.4963,363000.0],["2012-05-02",3.4721,3.5355,3.4449,3.5295,350800.0],["2012-05-03",3.5295,3.5295,3.4781,3.5114,380700.0],["2012-05-04",3.5657,3.6865,3.5506,3.5959,820200.0],["2012-05-07",3.5989,3.617,3.5506,3.6019,377500.0],["2012-05-08",3.5929,3.6321,3.5597,3.62,458700.0],["2012-05-09",3.5959,3.6533,3.5838,3.6291,363900.0],["2012-05-10",3.6563,3.6835,3.6231,3.6442,458900.0],["2012-05-11",3.6382,3.6684,3.5989,3.6231,290000.0],["2012-05-14",3.611,3.6774,3.5989,3.614,348600.0],["2012-05-15",3.5989,3.6533,3.5989,3.6412,479200.0],["2012-05-16",3.6472,3.7227,3.6231,3.7167,617900.0],["2012-05-17",3.7136,3.7469,3.5989,3.6019,815200.0],["2012-05-18",3.5989,3.5989,3.5144,3.5355,590500.0],["2012-05-21",3.5355,3.6653,3.5325,3.6623,443100.0],["2012-05-22",3.5627,3.7076,3.5204,3.6865,1109900.0],["2012-05-23",3.6472,3.7529,3.6231,3.7438,899000.0],["2012-05-24",3.7378,3.8012,3.7257,3.762,867400.0],["2012-05-25",3.771,3.774,3.7197,3.7348,327500.0],["2012-05-29",3.768,3.7801,3.6955,3.7046,407400.0],["2012-05-30",3.6684,3.7136,3.6442,3.6442,389800.0],["2012-05-31",3.6412,3.6955,3.62,3.6563,774300.0],["2012-06-01",3.6231,3.6684,3.5899,3.605,856400.0],["2012-06-04",3.6231,3.6442,3.5748,3.5929,669800.0],["2012-06-05",3.5838,3.6835,3.5778,3.6593,617000.0],["2012-06-06",3.6684,3.6955,3.6593,3.6744,587300.0],["2012-06-07",3.7046,3.7227,3.6291,3.6412,487000.0],["2012-06-08",3.6382,3.7529,3.6321,3.7408,410500.0],["2012-06-11",3.7589,3.7921,3.6291,3.6351,753300.0],["2012-06-12",3.6472,3.6533,3.5989,3.605,764600.0],["2012-06-13",3.5926,3.6204,3.5679,3.5864,762500.0],["2012-06-14",3.5772,3.6728,3.5772,3.6481,438200.0],["2012-06-15",3.6481,3.7067,3.6481,3.6759,610500.0],["2012-06-18",3.6666,3.6851,3.645,3.6697,371800.0],["2012-06-19",3.6759,3.7314,3.6635,3.7067,420400.0],["2012-06-20",3.716,3.7314,3.6975,3.7283,265700.0],["2012-06-21",3.7191,3.7314,3.6759,3.6882,369900.0],["2012-06-22",3.6944,3.7468,3.6944,3.7437,505500.0],["2012-06-25",3.6944,3.7561,3.6944,3.7376,398900.0],["2012-06-26",3.7499,3.8116,3.7376,3.7931,403000.0],["2012-06-27",3.7961,3.8547,3.7776,3.8208,244800.0],["2012-06-28",3.8085,3.8393,3.7776,3.8332,297200.0],["2012-06-29",3.8887,3.8887,3.8177,3.8486,698500.0],["2012-07-02",3.8517,3.9873,3.8424,3.9873,528800.0],["2012-07-03",3.9843,4.0521,3.975,4.0151,467900.0],["2012-07-05",4.0182,4.0429,3.9904,4.0243,507900.0],["2012-07-06",3.9812,4.0768,3.9627,4.0521,657900.0],["2012-07-09",4.0428,4.0675,4.0213,4.0305,235600.0],["2012-07-10",4.0398,4.0398,3.9966,4.0028,753600.0],["2012-07-11",4.0089,4.0089,3.8917,3.9195,374900.0],["2012-07-12",3.901,3.9102,3.8455,3.8825,397100.0],["2012-07-13",3.8856,3.9349,3.8702,3.9226,453400.0],["2012-07-16",3.9072,3.9596,3.8825,3.9442,194600.0],["2012-07-17",3.9627,3.975,3.9349,3.938,388000.0],["2012-07-18",3.938,3.9473,3.9164,3.9318,230600.0],["2012-07-19",3.9318,3.9318,3.8393,3.8486,249700.0],["2012-07-20",3.827,3.9565,3.8208,3.9102,586100.0],["2012-07-23",3.864,3.975,3.8486,3.9565,407000.0],["2012-07-24",3.9719,3.9719,3.9226,3.9288,489700.0],["2012-07-25",3.9658,3.9658,3.8887,3.9133,236300.0],["2012-07-26",3.9534,3.9596,3.9195,3.9288,223800.0],["2012-07-27",3.9473,4.0583,3.9349,3.9873,651100.0],["2012-07-30",3.9904,4.0213,3.9873,4.0058,233800.0],["2012-07-31",3.9997,4.012,3.9719,3.975,287600.0],["2012-08-01",3.975,4.0151,3.9102,3.9133,417000.0],["2012-08-02",3.8917,3.9288,3.8578,3.9072,367800.0],["2012-08-03",3.975,4.086,3.9442,4.012,407500.0],["2012-08-06",4.0274,4.1199,4.0274,4.0552,579100.0],["2012-08-07",4.0768,4.1138,4.012,4.0398,540100.0],["2012-08-08",4.049,4.0644,4.0028,4.0243,414400.0],["2012-08-09",4.0336,4.1446,4.0336,4.0799,384000.0],["2012-08-10",4.086,4.1323,4.0768,4.1199,587900.0],["2012-08-13",4.1199,4.1631,4.0953,4.1477,659200.0],["2012-08-14",4.1724,4.2217,4.1477,4.1631,617400.0],["2012-08-15",4.1539,4.1755,4.1354,4.1693,671300.0],["2012-08-16",4.1816,4.2618,4.1724,4.2433,877000.0],["2012-08-17",4.231,4.2803,4.231,4.2618,532700.0],["2012-08-20",4.2556,4.3512,4.2402,4.3173,536800.0],["2012-08-21",4.3204,4.3451,4.2556,4.2772,475100.0],["2012-08-22",4.2803,4.3235,4.2618,4.2957,803200.0],["2012-08-23",4.3019,4.342,4.2772,4.3204,833900.0],["2012-08-24",4.3173,4.342,4.3019,4.3173,960800.0],["2012-08-27",4.3451,4.3512,4.3173,4.3327,714300.0],["2012-08-28",4.3389,4.3944,4.3204,4.3574,1036300.0],["2012-08-29",4.3605,4.3759,4.342,4.342,717400.0],["2012-08-30",4.3327,4.4037,4.3204,4.3913,1325100.0],["2012-08-31",4.4191,4.4314,4.3944,4.4191,509100.0],["2012-09-04",4.4345,4.4715,4.416,4.4684,451200.0],["2012-09-05",4.49,4.527,4.4653,4.5239,964300.0],["2012-09-06",4.5332,4.5794,4.5239,4.5486,847700.0],["2012-09-07",4.5609,4.6041,4.5363,4.601,507200.0],["2012-09-10",4.6164,4.6226,4.5609,4.5671,600200.0],["2012-09-11",4.5763,4.5794,4.5054,4.5332,713000.0],["2012-09-12",4.5332,4.5959,4.5175,4.5865,741400.0],["2012-09-13",4.5802,4.6649,4.574,4.5896,1048100.0],["2012-09-14",4.5991,4.6587,4.5959,4.6304,564600.0],["2012-09-17",4.6053,4.6398,4.5771,4.5991,431000.0],["2012-09-18",4.5834,4.6492,4.5834,4.6116,470500.0],["2012-09-19",4.6085,4.6179,4.574,4.6022,379700.0],["2012-09-20",4.5991,4.643,4.5834,4.6336,435500.0],["2012-09-21",4.6743,4.7183,4.6555,4.6681,1110200.0],["2012-09-24",4.6587,4.7057,4.6555,4.6587,593100.0],["2012-09-25",4.6681,4.7057,4.5959,4.5991,606300.0],["2012-09-26",4.5991,4.6273,4.5144,4.5394,522400.0],["2012-09-27",4.5363,4.5928,4.53,4.5771,398500.0],["2012-09-28",4.5802,4.5802,4.5238,4.5363,441200.0],["2012-10-01",4.5457,4.643,4.5238,4.5771,622000.0],["2012-10-02",4.5865,4.6398,4.574,4.6304,554500.0],["2012-10-03",4.6273,4.6775,4.5991,4.6743,475000.0],["2012-10-04",4.6806,4.6869,4.5865,4.6053,473900.0],["2012-10-05",4.6336,4.6367,4.5865,4.6053,289400.0],["2012-10-08",4.5959,4.6022,4.5489,4.5802,218100.0],["2012-10-09",4.5802,4.5959,4.5645,4.5708,371900.0],["2012-10-10",4.574,4.5834,4.5363,4.5394,1008600.0],["2012-10-11",4.5677,4.5802,4.53,4.53,541300.0],["2012-10-12",4.5394,4.5394,4.4547,4.5049,342200.0],["2012-10-15",4.5018,4.5049,4.3763,4.4265,1014800.0],["2012-10-16",4.4485,4.5049,4.4359,4.4987,321600.0],["2012-10-17",4.5081,4.6242,4.4767,4.6242,457400.0],["2012-10-18",4.6116,4.7245,4.6085,4.6963,755300.0],["2012-10-19",4.6806,4.759,4.643,4.6775,805100.0],["2012-10-22",4.6587,4.69,4.6273,4.6587,380600.0],["2012-10-23",4.6336,4.712,4.5959,4.7089,516800.0],["2012-10-24",4.7277,4.7716,4.6806,4.759,387700.0],["2012-10-25",4.7747,4.7841,4.7277,4.781,447300.0],["2012-10-26",4.7841,4.7904,4.7465,4.7685,321000.0],["2012-10-31",4.7841,4.8908,4.7559,4.8908,452600.0],["2012-11-01",4.8877,5.0194,4.8626,4.941,685300.0],["2012-11-02",4.9849,5.0069,4.8218,4.85,828100.0],["2012-11-05",4.9253,5.01,4.8783,4.9943,755000.0],["2012-11-06",5.0132,5.0132,4.9536,4.9724,553200.0],["2012-11-07",4.9316,4.9535,4.8406,4.9285,582400.0],["2012-11-08",4.919,4.9975,4.8814,4.9065,445300.0],["2012-11-09",4.8783,4.9034,4.7998,4.8626,517600.0],["2012-11-12",4.8877,4.9065,4.8343,4.8626,471100.0],["2012-11-13",4.8626,4.872,4.7904,4.8375,464200.0],["2012-11-14",4.8312,4.8437,4.7089,4.7528,1002200.0],["2012-11-15",4.6994,4.8092,4.6398,4.734,743100.0],["2012-11-16",4.7308,4.8312,4.6775,4.8281,950000.0],["2012-11-19",4.8312,4.8877,4.7936,4.8783,516800.0],["2012-11-20",4.9096,5.0351,4.8626,5.0132,680100.0],["2012-11-21",5.0414,5.0853,5.01,5.0383,411400.0],["2012-11-23",5.0508,5.079,5.0288,5.0571,221900.0],["2012-11-26",5.0288,5.101,5.0288,5.079,595100.0],["2012-11-27",5.079,5.0979,5.0445,5.0571,546900.0],["2012-11-28",5.0508,5.101,5.0132,5.0634,549900.0],["2012-11-29",5.0602,5.1763,5.0602,5.1763,420000.0],["2012-11-30",5.1794,5.2453,5.1669,5.2453,675400.0],["2012-12-03",5.2861,5.3331,5.2484,5.2673,719300.0],["2012-12-04",5.2704,5.2798,5.17,5.2077,704400.0],["2012-12-05",5.2202,5.2516,5.1261,5.1543,485400.0],["2012-12-06",5.1606,5.1763,5.1198,5.1669,518800.0],["2012-12-07",5.1732,5.239,5.1449,5.1982,609600.0],["2012-12-10",5.2045,5.2359,5.1731,5.2139,414900.0],["2012-12-11",5.2265,5.2641,5.1888,5.261,829000.0],["2012-12-12",5.2737,5.2801,5.14,5.1591,660200.0],["2012-12-13",5.1655,5.2674,5.1241,5.2005,1116700.0],["2012-12-14",5.1846,5.2387,5.1559,5.175,448300.0],["2012-12-17",5.1718,5.2228,5.1591,5.2196,504500.0],["2012-12-18",5.2132,5.2419,5.1782,5.2323,382500.0],["2012-12-19",5.226,5.3247,5.2196,5.3056,534600.0],["2012-12-20",5.2928,5.4139,5.2928,5.3629,751900.0],["2012-12-21",5.3342,5.3947,5.3056,5.382,1285200.0],["2012-12-24",5.382,5.382,5.3342,5.3533,205600.0],["2012-12-26",5.347,5.3852,5.3342,5.3406,391500.0],["2012-12-27",5.3342,5.3725,5.2483,5.3215,511800.0],["2012-12-28",5.2992,5.3916,5.2801,5.3119,482000.0],["2012-12-31",5.296,5.3979,5.296,5.3788,463000.0],["2013-01-02",5.4489,5.6049,5.4139,5.5763,863500.0],["2013-01-03",5.5858,5.6527,5.554,5.5986,693300.0],["2013-01-04",5.6272,5.7578,5.6113,5.7323,692200.0],["2013-01-07",5.7196,5.7482,5.6686,5.6877,363200.0],["2013-01-08",5.7068,5.7482,5.6686,5.7005,676500.0],["2013-01-09",5.7259,5.796,5.7196,5.7578,467400.0],["2013-01-10",5.7578,5.8915,5.7291,5.8788,972100.0],["2013-01-11",5.8947,5.9775,5.831,5.9712,604000.0],["2013-01-14",5.9775,6.0699,5.9775,5.9966,1079000.0],["2013-01-15",5.9998,6.1017,5.9839,6.0476,671500.0],["2013-01-16",6.0603,6.089,6.0349,6.0667,555200.0],["2013-01-17",6.089,6.1113,6.0635,6.0826,498200.0],["2013-01-18",6.0794,6.2291,6.0794,6.2291,490800.0],["2013-01-22",6.245,6.261,6.1718,6.2068,610700.0],["2013-01-23",6.2196,6.2419,6.1941,6.21,695800.0],["2013-01-24",6.1113,6.1973,5.9266,5.9584,1266800.0],["2013-01-25",5.9807,6.0157,5.9266,6.0126,1469300.0],["2013-01-28",6.0126,6.1686,5.9584,6.1336,960300.0],["2013-01-29",6.1399,6.1622,6.038,6.0794,683600.0],["2013-01-30",6.0922,6.1272,6.0189,6.0412,475800.0],["2013-01-31",6.0317,6.1145,5.9807,6.0826,668300.0],["2013-02-01",6.1049,6.1049,6.0412,6.0699,891400.0],["2013-02-04",6.0571,6.1145,6.0508,6.1145,588200.0],["2013-02-05",6.1145,6.1909,6.1049,6.1718,409200.0],["2013-02-06",6.1527,6.2419,6.1081,6.2419,422800.0],["2013-02-07",6.2546,6.2546,6.2036,6.2132,460600.0],["2013-02-08",6.2259,6.2641,6.21,6.261,428800.0],["2013-02-11",6.2737,6.3247,6.2578,6.3247,428200.0],["2013-02-12",6.3215,6.4106,6.3183,6.3692,637400.0],["2013-02-13",6.3852,6.4106,6.3374,6.3661,671300.0],["2013-02-14",6.3756,6.4266,6.3629,6.417,637800.0],["2013-02-15",6.4011,6.4711,6.3979,6.4711,755100.0],["2013-02-19",6.4648,6.4648,6.3501,6.4329,1096300.0],["2013-02-20",6.4329,6.4648,6.3629,6.3724,512500.0],["2013-02-21",6.3597,6.4489,6.3278,6.4361,1335200.0],["2013-02-22",6.5125,6.5635,6.1559,6.2387,2649800.0],["2013-02-25",6.2864,6.4266,6.2769,6.2801,997000.0],["2013-02-26",6.331,6.4075,6.2896,6.3438,597400.0],["2013-02-27",6.3565,6.4393,6.3342,6.3852,1204800.0],["2013-02-28",6.3565,6.4934,6.2801,6.452,2291600.0],["2013-03-01",6.4743,6.6622,6.4648,6.6336,2611000.0],["2013-03-04",6.7514,6.8183,6.6622,6.6686,1797200.0],["2013-03-05",6.7132,6.7864,6.6622,6.6877,1019200.0],["2013-03-06",6.7036,6.7259,6.6049,6.6145,890300.0],["2013-03-07",6.6367,6.7291,6.6113,6.7195,1119500.0],["2013-03-08",6.7641,6.8342,6.745,6.8342,1075200.0],["2013-03-11",6.8342,6.9807,6.831,6.9807,1194600.0],["2013-03-12",6.9871,7.3087,6.9871,7.296,3123100.0],["2013-03-13",7.3089,7.3798,7.2025,7.3733,1525100.0],["2013-03-14",7.3862,7.6377,7.3733,7.6055,1642700.0],["2013-03-15",7.6184,7.6442,7.4862,7.5184,3103600.0],["2013-03-18",7.4701,7.512,7.3927,7.4056,1265700.0],["2013-03-19",7.4314,7.483,7.3153,7.3411,1032500.0],["2013-03-20",7.383,7.383,7.2154,7.2605,1410800.0],["2013-03-21",7.2508,7.3089,7.0413,7.0896,2170400.0],["2013-03-22",7.1477,7.1831,7.0477,7.1025,1350800.0],["2013-03-25",7.1315,7.2218,7.1122,7.1638,849000.0],["2013-03-26",7.1734,7.3669,7.1734,7.3282,748100.0],["2013-03-27",7.3153,7.4153,7.2669,7.4153,586400.0],["2013-03-28",7.4346,7.5184,7.4281,7.4733,948200.0],["2013-04-01",7.4443,7.4894,7.2444,7.3508,1027800.0],["2013-04-02",7.3604,7.4604,7.3572,7.383,729400.0],["2013-04-03",7.383,7.3895,7.1251,7.1315,875200.0],["2013-04-04",7.1412,7.2927,7.138,7.2347,830200.0],["2013-04-05",7.1348,7.2476,7.0928,7.2412,739100.0],["2013-04-08",7.2412,7.3959,7.196,7.3959,640300.0],["2013-04-09",7.3895,7.3959,7.296,7.3604,500000.0],["2013-04-10",7.3508,7.5313,7.3411,7.5184,1207500.0],["2013-04-11",7.4958,7.5507,7.3218,7.3701,917700.0],["2013-04-12",7.3411,7.3895,7.3024,7.3701,573900.0],["2013-04-15",7.3185,7.3604,7.0122,7.0445,928600.0],["2013-04-16",7.0606,7.2508,7.0606,7.2444,818300.0],["2013-04-17",7.196,7.2025,6.9639,7.0284,921100.0],["2013-04-18",7.0574,7.0928,6.9316,7.0735,1006500.0],["2013-04-19",7.0767,7.1638,7.0445,7.0928,598600.0],["2013-04-22",7.109,7.3572,7.0703,7.3411,1106200.0],["2013-04-23",7.3766,7.3927,7.296,7.3443,587600.0],["2013-04-24",7.3347,7.3895,7.3153,7.3604,397200.0],["2013-04-25",7.383,7.483,7.2766,7.4636,727600.0],["2013-04-26",7.4185,7.4314,7.2476,7.2766,1181500.0],["2013-04-29",7.2992,7.3733,7.2379,7.3346,602300.0],["2013-04-30",7.3508,7.3637,7.2831,7.3572,613000.0],["2013-05-01",7.3218,7.3959,7.1509,7.2283,734000.0],["2013-05-02",7.2766,7.4056,7.2057,7.354,927400.0],["2013-05-03",7.5668,7.9891,6.9574,7.0316,1669100.0],["2013-05-06",7.0284,7.1444,6.9961,7.1315,597100.0],["2013-05-07",7.1606,7.2927,7.0767,7.1896,866100.0],["2013-05-08",7.225,7.254,7.0574,7.08,1063200.0],["2013-05-09",7.0606,7.0735,6.6544,6.8317,2212900.0],["2013-05-10",6.8414,6.9316,6.8414,6.8994,777900.0],["2013-05-13",6.8865,6.8865,6.7704,6.793,568200.0],["2013-05-14",6.7801,6.8349,6.4771,6.5319,1904400.0],["2013-05-15",6.5738,6.6705,6.3932,6.5963,1946300.0],["2013-05-16",6.5673,6.6673,6.49,6.5931,1816900.0],["2013-05-17",6.6544,6.9187,6.6254,6.9155,2064900.0],["2013-05-20",6.9316,6.9316,6.7962,6.8381,1012500.0],["2013-05-21",6.8317,6.8736,6.7511,6.7608,975700.0],["2013-05-22",6.7447,6.8446,6.5093,6.577,970300.0],["2013-05-23",6.5125,6.577,6.2901,6.5544,978500.0],["2013-05-24",6.5319,6.5802,6.4416,6.5544,595800.0],["2013-05-28",6.6221,6.6769,6.2707,6.2901,1399900.0],["2013-05-29",6.2804,6.2868,5.9451,6.2546,1518500.0],["2013-05-30",6.2578,6.2868,6.1611,6.1772,680200.0],["2013-05-31",6.1579,6.203,6.0612,6.1772,1127400.0],["2013-06-03",6.1708,6.1901,5.9838,6.0934,1147000.0],["2013-06-04",6.0902,6.1353,5.9967,6.0289,925400.0],["2013-06-05",6.0289,6.0773,5.987,6.0064,916200.0],["2013-06-06",5.9999,6.0579,5.9225,6.0579,891700.0],["2013-06-07",6.1031,6.1676,5.9612,6.0193,611000.0],["2013-06-10",6.0192,6.087,5.958,6.0547,935900.0],["2013-06-11",5.9935,6.1385,5.9515,6.1031,1614000.0],["2013-06-12",6.1162,6.2176,6.0376,6.054,1847400.0],["2013-06-13",6.0638,6.3387,6.0605,6.3092,1756500.0],["2013-06-14",6.3125,6.3976,6.1522,6.1751,1021400.0],["2013-06-17",6.2012,6.2994,6.0442,6.09,745300.0],["2013-06-18",6.1162,6.2503,6.0049,6.234,1278800.0],["2013-06-19",6.2601,6.2798,6.0442,6.054,946400.0],["2013-06-20",5.9656,5.9656,5.6777,5.7235,1995800.0],["2013-06-21",5.7431,5.8249,5.5893,5.7333,1776100.0],["2013-06-24",5.6646,5.6646,5.5173,5.5631,2143000.0],["2013-06-25",5.5108,5.5991,5.3995,5.4257,2350200.0],["2013-06-26",5.4486,5.4977,5.3766,5.3799,1495200.0],["2013-06-27",5.3897,5.5828,5.3668,5.5598,1819000.0],["2013-06-28",5.55,5.658,5.4257,5.5631,1705400.0],["2013-07-01",5.5795,5.6907,5.5631,5.6286,1102900.0],["2013-07-02",5.6286,5.7104,5.5893,5.6318,952400.0],["2013-07-03",5.6024,5.6253,5.5206,5.5828,492600.0],["2013-07-05",5.5631,5.586,5.393,5.5304,1071400.0],["2013-07-08",5.5239,5.55,5.4355,5.4879,1327800.0],["2013-07-09",5.4879,5.5173,5.4584,5.5009,1907500.0],["2013-07-10",5.5206,5.5271,5.3766,5.4322,1329100.0],["2013-07-11",5.5042,5.6089,5.4584,5.6057,1575900.0],["2013-07-12",5.5991,5.6188,5.5206,5.6057,650700.0],["2013-07-15",5.5893,5.6253,5.5533,5.6024,523600.0],["2013-07-16",5.5828,5.6286,5.4617,5.4846,871900.0],["2013-07-17",5.5173,5.5729,5.4159,5.4682,1318700.0],["2013-07-18",5.4944,5.5206,5.4486,5.4977,1326100.0],["2013-07-19",5.478,5.4846,5.3275,5.3406,1838400.0],["2013-07-22",5.3373,5.4486,5.3341,5.406,1136400.0],["2013-07-23",5.3995,5.4879,5.3635,5.4813,1193700.0],["2013-07-24",5.4879,5.4879,5.3504,5.4355,1093900.0],["2013-07-25",5.4159,5.4977,5.4028,5.478,730100.0],["2013-07-26",5.442,5.5108,5.3995,5.5075,570400.0],["2013-07-29",5.4911,5.5369,5.4715,5.5206,458100.0],["2013-07-30",5.5762,5.6384,5.5631,5.5926,453500.0],["2013-07-31",5.5926,5.5926,5.5239,5.5435,670800.0],["2013-08-01",5.5729,5.5893,5.4682,5.5173,860900.0],["2013-08-02",5.5108,5.5762,5.4911,5.5271,665100.0],["2013-08-05",5.5304,5.5599,5.4715,5.5009,486800.0],["2013-08-06",5.4911,5.4977,5.4519,5.4682,554700.0],["2013-08-07",5.4682,5.4813,5.3962,5.4191,672500.0],["2013-08-08",6.054,6.1325,5.8053,6.0311,2712700.0],["2013-08-09",6.0278,6.2012,5.9984,6.1423,1336500.0],["2013-08-12",6.1358,6.2209,6.0998,6.1882,1021000.0],["2013-08-13",6.1391,6.1783,5.9002,5.9493,1154400.0],["2013-08-14",5.9493,5.9493,5.8282,5.8544,1096900.0],["2013-08-15",5.7137,5.7987,5.658,5.7267,799100.0],["2013-08-16",5.7071,5.7202,5.6482,5.6973,854200.0],["2013-08-19",5.7038,5.7071,5.4519,5.4911,916500.0],["2013-08-20",5.5304,5.7267,5.5075,5.6155,515500.0],["2013-08-21",5.5926,5.6613,5.5533,5.5762,666100.0],["2013-08-22",5.5991,5.8053,5.5631,5.694,707000.0],["2013-08-23",5.7104,5.7366,5.6646,5.7006,730200.0],["2013-08-26",5.7038,5.7104,5.6646,5.7038,586400.0],["2013-08-27",5.6384,5.7726,5.622,5.7333,548400.0],["2013-08-28",5.7398,5.8151,5.6973,5.7497,701700.0],["2013-08-29",5.7562,5.9395,5.7497,5.9002,589900.0],["2013-08-30",5.9035,6.0344,5.8118,5.8216,564500.0],["2013-09-03",5.8773,5.9133,5.7955,5.9035,557400.0],["2013-09-04",5.9067,6.0147,5.8969,6.0147,994600.0],["2013-09-05",6.0016,6.0474,5.9493,6.0147,791700.0],["2013-09-06",6.0769,6.1325,5.9787,6.09,740000.0],["2013-09-09",6.1063,6.2765,6.1063,6.2536,850300.0],["2013-09-10",6.2929,6.2929,6.1783,6.2176,957800.0],["2013-09-11",6.2176,6.2442,6.1346,6.1445,1204000.0],["2013-09-12",6.1445,6.1811,6.118,6.1578,1152500.0],["2013-09-13",6.191,6.3438,6.1778,6.3173,872100.0],["2013-09-16",6.4069,6.48,6.3339,6.3737,715700.0],["2013-09-17",6.3638,6.4102,6.3139,6.3804,675000.0],["2013-09-18",6.3936,6.573,6.294,6.5464,1283000.0],["2013-09-19",6.583,6.6295,6.4866,6.5531,651000.0],["2013-09-20",6.5896,6.6328,6.4501,6.5099,1367300.0],["2013-09-23",6.5099,6.6295,6.4933,6.5431,714600.0],["2013-09-24",6.5431,6.6195,6.4866,6.5365,713300.0],["2013-09-25",6.563,6.6693,6.5597,6.6328,927400.0],["2013-09-26",6.6461,6.7092,6.6029,6.666,1021400.0],["2013-09-27",6.6427,6.6926,6.5863,6.666,698300.0],["2013-09-30",6.6195,6.6394,6.5199,6.5398,715600.0],["2013-10-01",6.5531,6.6261,6.5199,6.5664,801900.0],["2013-10-02",6.5365,6.5896,6.3804,6.3903,1296300.0],["2013-10-03",6.1844,6.2409,6.0449,6.1113,2479700.0],["2013-10-04",6.1047,6.1379,5.912,5.9984,1924000.0],["2013-10-07",5.8323,5.9021,5.6463,5.9021,2485200.0],["2013-10-08",5.8855,5.9187,5.7858,5.7858,1095000.0],["2013-10-09",5.7991,5.8556,5.6629,5.6795,940100.0],["2013-10-10",5.7393,5.9087,5.7128,5.8888,1246500.0],["2013-10-11",5.8556,5.8755,5.7526,5.8423,696300.0],["2013-10-14",5.7792,5.7958,5.6795,5.7792,586900.0],["2013-10-15",5.8489,5.922,5.8224,5.9021,1324500.0],["2013-10-16",5.9353,6.025,5.8257,5.932,801400.0],["2013-10-17",5.9386,6.0349,5.8822,6.0183,928200.0],["2013-10-18",6.0482,6.0681,5.9453,5.9851,744300.0],["2013-10-21",5.9851,5.9951,5.8655,5.8788,551900.0],["2013-10-22",5.9187,5.9585,5.839,5.9419,569800.0],["2013-10-23",5.9486,5.9818,5.8822,5.9685,579000.0],["2013-10-24",5.9851,6.0383,5.9253,6.0316,431500.0],["2013-10-25",6.0615,6.0715,6.005,6.0515,413900.0],["2013-10-28",6.0383,6.0582,5.9453,5.9884,472100.0],["2013-10-29",5.9785,5.9851,5.8423,5.9054,434400.0],["2013-10-30",5.9087,5.9253,5.7991,5.819,956300.0],["2013-10-31",5.8357,5.8755,5.7393,5.819,1264200.0],["2013-11-01",5.7825,5.9619,5.7725,5.9286,1458000.0],["2013-11-04",5.9619,5.9785,5.839,5.9419,923700.0],["2013-11-05",5.9253,5.9585,5.8954,5.9386,1034400.0],["2013-11-06",5.9486,5.9951,5.8622,5.912,1675300.0],["2013-11-07",5.8124,6.0781,5.8124,6.0482,1402200.0],["2013-11-08",6.0216,6.0848,5.9154,5.9818,1247500.0],["2013-11-11",5.9851,6.0017,5.9154,5.9685,1042500.0],["2013-11-12",5.9486,6.0183,5.9253,5.9818,1474800.0],["2013-11-13",5.9619,6.2309,5.9154,6.2276,994400.0],["2013-11-14",6.2243,6.4202,6.2243,6.3438,799000.0],["2013-11-15",6.3272,6.4335,6.2641,6.4269,780200.0],["2013-11-18",6.4501,6.4999,6.4136,6.48,1766500.0],["2013-11-19",6.4634,6.5464,6.4136,6.5099,1624800.0],["2013-11-20",6.5165,6.5298,6.4601,6.4933,1390800.0],["2013-11-21",6.48,6.5298,6.4302,6.4302,1161400.0],["2013-11-22",6.4335,6.4601,6.304,6.3106,952200.0],["2013-11-25",6.3206,6.397,6.304,6.3106,996300.0],["2013-11-26",6.3139,6.3637,6.2176,6.2243,599400.0],["2013-11-27",6.2409,6.2741,6.1744,6.2209,735200.0],["2013-11-29",6.2641,6.2674,6.1711,6.1711,257200.0],["2013-12-02",6.191,6.2309,6.0681,6.1346,942800.0],["2013-12-03",6.1279,6.2342,6.108,6.1313,809700.0],["2013-12-04",6.0947,6.1379,5.9818,6.1213,839000.0],["2013-12-05",6.098,6.1213,5.9918,6.025,892700.0],["2013-12-06",6.0582,6.0947,6.005,6.0615,1062400.0],["2013-12-09",6.0947,6.2907,6.0781,6.2641,693800.0],["2013-12-10",6.2807,6.3471,6.2641,6.2674,702300.0],["2013-12-11",6.2573,6.2742,6.1899,6.2472,598800.0],["2013-12-12",6.2573,6.2641,6.1798,6.2101,405600.0],["2013-12-13",6.2337,6.2641,6.1697,6.1933,565300.0],["2013-12-16",6.2,6.291,6.2,6.2641,387300.0],["2013-12-17",6.2674,6.3719,6.2371,6.345,349600.0],["2013-12-18",6.3686,6.4529,6.2371,6.4191,526300.0],["2013-12-19",6.3787,6.3955,6.2809,6.3079,322800.0],["2013-12-20",6.318,6.409,6.318,6.3888,677800.0],["2013-12-23",6.3888,6.4158,6.3618,6.4023,585800.0],["2013-12-24",6.3922,6.4394,6.3922,6.4057,305100.0],["2013-12-26",6.4326,6.4866,6.3854,6.4495,412500.0],["2013-12-27",6.4832,6.4832,6.3652,6.4427,428600.0],["2013-12-30",6.4225,6.5068,6.4124,6.4765,537700.0],["2013-12-31",6.4663,6.5641,6.4529,6.5304,510400.0],["2014-01-02",6.5068,6.5068,6.3787,6.4427,650200.0],["2014-01-03",6.4394,6.5169,6.3854,6.4697,244200.0],["2014-01-06",6.5001,6.5135,6.3989,6.4529,455800.0],["2014-01-07",6.4798,6.5068,6.3483,6.4798,304300.0],["2014-01-08",6.4832,6.4832,6.3854,6.3989,409600.0],["2014-01-09",6.4259,6.4495,6.3146,6.3787,539600.0],["2014-01-10",6.4124,6.4326,6.3618,6.3888,392300.0],["2014-01-13",6.3922,6.4697,6.3753,6.436,487400.0],["2014-01-14",6.4596,6.4663,6.2775,6.291,423700.0],["2014-01-15",6.2877,6.3686,6.2877,6.3281,398100.0],["2014-01-16",6.3315,6.3483,6.2775,6.3113,255500.0],["2014-01-17",6.3146,6.3517,6.2877,6.3113,254300.0],["2014-01-21",6.3483,6.4663,6.3214,6.3382,545600.0],["2014-01-22",6.3517,6.4394,6.3517,6.4023,511000.0],["2014-01-23",6.3618,6.4461,6.3618,6.3854,409000.0],["2014-01-24",6.3652,6.4057,6.2809,6.291,344100.0],["2014-01-27",6.3011,6.3113,6.1528,6.2067,543700.0],["2014-01-28",6.2135,6.3146,6.1865,6.2641,423400.0],["2014-01-29",6.2371,6.2944,6.1528,6.1764,533000.0],["2014-01-30",6.2067,6.2607,6.1899,6.2236,290400.0],["2014-01-31",6.1461,6.345,6.1359,6.3045,695500.0],["2014-02-03",6.3146,6.3686,6.1831,6.2101,611000.0],["2014-02-04",6.2236,6.291,6.1663,6.2607,433500.0],["2014-02-05",6.2506,6.2674,6.1595,6.173,273500.0],["2014-02-06",6.1764,6.2775,6.1393,6.1528,290700.0],["2014-02-07",6.1629,6.2809,6.1562,6.2337,440600.0],["2014-02-10",6.2472,6.3113,6.1427,6.2708,484700.0],["2014-02-11",6.3011,6.3922,6.2641,6.318,305900.0],["2014-02-12",6.3281,6.3517,6.2674,6.3517,254900.0],["2014-02-13",6.3214,6.436,6.3113,6.3854,421000.0],["2014-02-14",6.3955,6.4293,6.3349,6.3922,310100.0],["2014-02-18",6.3955,6.463,6.3618,6.4057,473900.0],["2014-02-19",6.409,6.436,6.3079,6.3146,457400.0],["2014-02-20",6.318,6.3483,6.2438,6.3247,287200.0],["2014-02-21",6.3146,6.3753,6.2236,6.3686,646600.0],["2014-02-24",6.3753,6.5911,6.3618,6.5776,1056700.0],["2014-02-25",6.6181,6.6181,6.4124,6.5001,456900.0],["2014-02-26",6.5304,6.6113,6.5001,6.5978,404200.0],["2014-02-27",6.5675,6.672,6.5641,6.6619,490800.0],["2014-02-28",6.6821,6.79,6.6079,6.7765,628900.0],["2014-03-03",6.7597,6.9923,6.7529,6.9788,646000.0],["2014-03-04",7.0361,7.1676,6.9822,7.1373,1086700.0],["2014-03-05",7.1204,7.1878,7.0968,7.1474,595400.0],["2014-03-06",7.0766,7.1474,7.026,7.1204,813100.0],["2014-03-07",7.1541,7.1541,6.9552,6.9586,612500.0],["2014-03-10",6.9754,7.0597,6.9485,7.0024,467500.0],["2014-03-11",7.0159,7.0563,6.9721,7.0226,578200.0],["2014-03-12",6.9987,7.1149,6.9987,7.1149,457700.0],["2014-03-13",7.1251,7.1559,7.0705,7.1491,561600.0],["2014-03-14",7.1456,7.255,7.091,7.1286,502800.0],["2014-03-17",7.1422,7.173,7.0876,7.1012,440200.0],["2014-03-18",7.091,7.1491,7.0807,7.1388,535400.0],["2014-03-19",7.1525,7.1525,6.9782,7.0192,391200.0],["2014-03-20",6.9987,7.009,6.9406,6.9919,435800.0],["2014-03-21",7.0124,7.0568,6.9338,6.944,1468200.0],["2014-03-24",6.9611,6.9782,6.7868,6.8073,614500.0],["2014-03-25",6.8176,6.9679,6.7732,6.8962,917400.0],["2014-03-26",6.944,6.9611,6.8518,6.8688,410700.0],["2014-03-27",6.8791,6.9577,6.8244,6.9304,447000.0],["2014-03-28",6.9201,7.0124,6.9064,6.9509,569200.0],["2014-03-31",6.9953,7.0021,6.9064,6.9304,492100.0],["2014-04-01",6.9133,7.009,6.8313,7.0021,334100.0],["2014-04-02",6.9884,7.0397,6.9372,7.0295,287300.0],["2014-04-03",7.0124,7.0226,6.9167,6.9167,383700.0],["2014-04-04",6.9372,6.9816,6.7834,6.7971,443900.0],["2014-04-07",6.7937,6.8757,6.7082,6.8073,677100.0],["2014-04-08",6.8039,6.8825,6.7629,6.8244,577600.0],["2014-04-09",6.8347,6.8552,6.7561,6.7971,476300.0],["2014-04-10",6.8107,6.9782,6.7834,6.8586,950300.0],["2014-04-11",6.7834,6.9577,6.7629,6.8483,428400.0],["2014-04-14",6.9064,7.05,6.8757,6.9714,367900.0],["2014-04-15",6.9919,7.0773,6.9543,7.0465,391400.0],["2014-04-16",7.0807,7.1764,7.026,7.1559,404800.0],["2014-04-17",7.132,7.1559,7.067,7.1251,286400.0],["2014-04-21",7.132,7.2037,7.1149,7.1969,299700.0],["2014-04-22",7.2174,7.3165,7.2174,7.2687,306200.0],["2014-04-23",7.2584,7.3063,7.2413,7.2823,272600.0],["2014-04-24",7.3063,7.3678,7.2892,7.3268,354100.0],["2014-04-25",7.3131,7.3712,7.2516,7.3165,400700.0],["2014-04-28",7.3336,7.4225,7.2858,7.3883,582200.0],["2014-04-29",7.3985,7.4498,7.3473,7.4293,356200.0],["2014-04-30",7.4395,7.484,7.3883,7.4498,357700.0],["2014-05-01",7.4293,7.4327,7.2721,7.4293,693300.0],["2014-05-02",7.4259,7.4259,7.3233,7.4054,417400.0],["2014-05-05",7.2345,7.3131,7.1251,7.2858,1038800.0],["2014-05-06",7.1764,7.1798,6.7321,6.7971,2528000.0],["2014-05-07",6.8313,6.8723,6.698,6.7561,815100.0],["2014-05-08",6.7424,6.8928,6.7287,6.7937,587400.0],["2014-05-09",6.7697,6.8107,6.6741,6.6843,374000.0],["2014-05-12",6.7287,6.7834,6.6638,6.6911,461400.0],["2014-05-13",6.698,6.7492,6.5784,6.6023,485500.0],["2014-05-14",6.5852,6.6194,6.5237,6.5544,366400.0],["2014-05-15",6.5237,6.5339,6.4314,6.4861,610000.0],["2014-05-16",6.4861,6.5647,6.469,6.5613,304300.0],["2014-05-19",6.5442,6.6365,6.4998,6.6296,302300.0],["2014-05-20",6.5955,6.6125,6.5271,6.5715,694700.0],["2014-05-21",6.592,6.6125,6.4998,6.5613,425000.0],["2014-05-22",6.5613,6.5852,6.5476,6.575,418800.0],["2014-05-23",6.6057,6.6467,6.5784,6.6091,308600.0],["2014-05-27",6.6365,6.6604,6.592,6.616,406900.0],["2014-05-28",6.6057,6.6296,6.5579,6.6057,330000.0],["2014-05-29",6.616,6.6467,6.5955,6.633,303300.0],["2014-05-30",6.6296,6.6775,6.6125,6.6604,421900.0],["2014-06-02",6.6672,6.6809,6.5613,6.5784,307700.0],["2014-06-03",6.5647,6.592,6.5305,6.5408,311600.0],["2014-06-04",6.5203,6.6023,6.5169,6.575,315400.0],["2014-06-05",6.592,6.6706,6.575,6.6672,501300.0],["2014-06-06",6.7082,6.8107,6.6946,6.7629,451800.0],["2014-06-09",6.7458,6.7492,6.6467,6.7321,336700.0],["2014-06-10",6.7116,6.7151,6.6125,6.6125,371500.0],["2014-06-11",6.6229,6.6437,6.5883,6.6091,258200.0],["2014-06-12",6.6056,6.6333,6.5536,6.5779,268700.0],["2014-06-13",6.6091,6.8241,6.6091,6.7998,442000.0],["2014-06-16",6.7894,6.8275,6.7616,6.8033,417700.0],["2014-06-17",6.779,6.8553,6.7616,6.8206,372600.0],["2014-06-18",6.8414,6.8969,6.8137,6.8449,318000.0],["2014-06-19",6.8622,6.9697,6.8553,6.9003,232000.0],["2014-06-20",6.9073,6.935,6.8102,6.8345,914700.0],["2014-06-23",6.8206,6.8657,6.7963,6.7963,442100.0],["2014-06-24",6.772,6.8067,6.72,6.7998,574200.0],["2014-06-25",6.7755,6.8241,6.7582,6.7998,300800.0],["2014-06-26",6.7929,6.8414,6.7755,6.8102,188600.0],["2014-06-27",6.772,6.8518,6.772,6.8067,587900.0],["2014-06-30",6.8067,6.8067,6.6888,6.7512,467200.0],["2014-07-01",6.7859,6.9385,6.7686,6.9246,666800.0],["2014-07-02",6.935,6.9662,6.8865,6.9662,513000.0],["2014-07-03",6.9558,6.9558,6.8483,6.8761,331200.0],["2014-07-07",6.8761,6.9246,6.8414,6.8414,625600.0],["2014-07-08",6.8483,6.8795,6.8033,6.8483,635300.0],["2014-07-09",6.883,6.883,6.7755,6.7998,582300.0],["2014-07-10",6.7408,6.8067,6.7096,6.7755,468800.0],["2014-07-11",6.7859,6.8449,6.7582,6.779,247000.0],["2014-07-14",6.7929,6.8345,6.7547,6.7859,272000.0],["2014-07-15",6.7755,6.8414,6.7062,6.727,227300.0],["2014-07-16",6.7374,6.7478,6.6992,6.7304,307200.0],["2014-07-17",6.7027,6.7374,6.6542,6.6715,215700.0],["2014-07-18",6.6507,6.7166,6.6403,6.6403,372200.0],["2014-07-21",6.6195,6.6403,6.5709,6.5952,271100.0],["2014-07-22",6.616,6.7616,6.616,6.7582,282600.0],["2014-07-23",6.7547,6.8379,6.6888,6.7686,377400.0],["2014-07-24",6.7824,6.7824,6.6715,6.6854,214400.0],["2014-07-25",6.6437,6.6819,6.616,6.6576,218900.0],["2014-07-28",6.6715,6.7304,6.5883,6.6299,199800.0],["2014-07-29",6.6264,6.7512,6.6195,6.7374,269000.0],["2014-07-30",6.7755,6.7824,6.6507,6.6715,240700.0],["2014-07-31",6.6195,6.6333,6.5571,6.5813,424900.0],["2014-08-01",6.5952,6.6611,6.5952,6.6403,390200.0],["2014-08-04",6.6437,6.6958,6.6299,6.6576,235000.0],["2014-08-05",6.6403,6.727,6.6091,6.6438,164300.0],["2014-08-06",6.6264,6.7582,6.5987,6.6958,225500.0],["2014-08-07",6.7166,6.7929,6.7027,6.7374,275200.0],["2014-08-08",6.4912,6.6819,6.4738,6.668,616100.0],["2014-08-11",6.6854,6.7547,6.6854,6.6992,264000.0],["2014-08-12",6.6854,6.7131,6.6195,6.6368,284600.0],["2014-08-13",6.6715,6.7062,6.5709,6.5709,429300.0],["2014-08-14",6.5883,6.6923,6.5709,6.6091,336700.0],["2014-08-15",6.6333,6.6715,6.564,6.668,411100.0],["2014-08-18",6.7096,6.7408,6.6646,6.7027,283300.0],["2014-08-19",6.7027,6.7894,6.7027,6.7512,204400.0],["2014-08-20",6.7131,6.7859,6.6784,6.6992,256400.0],["2014-08-21",6.7027,6.7616,6.6784,6.7408,238700.0],["2014-08-22",6.7235,6.7582,6.7027,6.72,197500.0],["2014-08-25",6.7408,6.7616,6.7096,6.7339,165000.0],["2014-08-26",6.7339,6.8241,6.7339,6.8171,252300.0],["2014-08-27",6.8067,6.831,6.772,6.7998,215700.0],["2014-08-28",6.7894,6.831,6.727,6.7304,193300.0],["2014-08-29",6.7512,6.7512,6.6784,6.7166,315200.0],["2014-09-02",6.72,6.727,6.6125,6.6403,331400.0],["2014-09-03",6.6507,6.6784,6.6229,6.6646,274400.0],["2014-09-04",6.6576,6.675,6.5779,6.6021,268700.0],["2014-09-05",6.5848,6.6646,6.5848,6.6611,282200.0],["2014-09-08",6.6333,6.6403,6.5328,6.5397,278100.0],["2014-09-09",6.5363,6.5848,6.5189,6.5432,1308900.0],["2014-09-10",6.5189,6.5536,6.3941,6.4357,360900.0],["2014-09-11",6.4216,6.4427,6.3442,6.4075,523800.0],["2014-09-12",6.3864,6.3864,6.2667,6.323,682700.0],["2014-09-15",6.3019,6.3618,6.2456,6.3125,475000.0],["2014-09-16",6.3019,6.4357,6.3019,6.4005,861400.0],["2014-09-17",6.3864,6.4603,6.2702,6.2702,406500.0],["2014-09-18",6.2597,6.3266,6.1646,6.2597,662300.0],["2014-09-19",6.2984,6.3195,6.2139,6.3054,1149300.0],["2014-09-22",6.2808,6.3019,6.2069,6.2245,549200.0],["2014-09-23",6.2139,6.2491,6.0696,6.0731,1678600.0],["2014-09-24",6.0731,6.1893,6.052,6.1329,723500.0],["2014-09-25",6.1435,6.1681,6.0238,6.0308,514200.0],["2014-09-26",6.0308,6.0555,5.9851,5.9956,542100.0],["2014-09-29",5.978,6.0167,5.897,5.9428,514900.0],["2014-09-30",5.9569,5.9675,5.8196,5.8372,1180800.0],["2014-10-01",5.8337,5.8724,5.7844,5.8231,761800.0],["2014-10-02",5.8337,5.8759,5.7386,5.8231,650200.0],["2014-10-03",5.883,5.89,5.7914,5.8302,1008400.0],["2014-10-06",5.8337,5.8583,5.6964,5.714,1160300.0],["2014-10-07",5.6858,5.8442,5.6224,5.7421,1430400.0],["2014-10-08",5.7281,5.8442,5.7105,5.8337,863000.0],["2014-10-09",5.8372,5.8478,5.7281,5.7844,874000.0],["2014-10-10",5.7633,5.8548,5.7562,5.7738,613900.0],["2014-10-13",5.7738,5.8865,5.7738,5.8548,776900.0],["2014-10-14",5.8935,6.1118,5.883,6.0942,1222700.0],["2014-10-15",6.0696,6.2949,6.0414,6.2174,1313300.0],["2014-10-16",6.1787,6.3336,6.147,6.2843,993300.0],["2014-10-17",6.3301,6.3512,6.1893,6.1928,635700.0],["2014-10-20",6.1717,6.2597,6.147,6.2491,448600.0],["2014-10-21",6.2526,6.2667,6.2069,6.2456,453800.0],["2014-10-22",6.2561,6.2808,6.1576,6.1576,395600.0],["2014-10-23",6.1893,6.2491,6.1681,6.2209,319700.0],["2014-10-24",6.2385,6.2597,6.1963,6.2315,199300.0],["2014-10-27",6.1928,6.2914,6.1611,6.2914,252300.0],["2014-10-28",6.323,6.4427,6.2561,6.4427,405700.0],["2014-10-29",6.4322,6.4885,6.3336,6.3794,392900.0],["2014-10-30",6.3759,6.5096,6.3512,6.485,305200.0],["2014-10-31",6.5484,6.6716,6.4533,6.6152,715200.0],["2014-11-03",6.6012,6.6434,6.4251,6.4955,491800.0],["2014-11-04",6.4779,6.5378,6.4779,6.5343,249700.0],["2014-11-05",6.5554,6.6047,6.5378,6.5941,236900.0],["2014-11-06",6.58,6.6434,6.5308,6.5484,409400.0],["2014-11-07",6.7455,6.8687,6.6469,6.8124,992500.0],["2014-11-10",6.8899,7.0448,6.8547,7.0412,652100.0],["2014-11-11",7.0483,7.0518,7.0025,7.006,540500.0],["2014-11-12",7.0025,7.0166,6.9497,6.9884,339300.0],["2014-11-13",6.9884,7.0835,6.9884,7.0624,351500.0],["2014-11-14",7.0483,7.1081,7.0272,7.0518,282700.0],["2014-11-17",7.0377,7.1293,7.0236,7.1081,405800.0],["2014-11-18",7.1433,7.1433,6.6293,6.6293,2252200.0],["2014-11-19",6.573,6.6821,6.573,6.6047,1020100.0],["2014-11-20",6.5906,6.735,6.5836,6.7209,1202900.0],["2014-11-21",6.7983,6.8089,6.6575,6.6927,610300.0],["2014-11-24",6.6997,6.7948,6.6821,6.7948,393600.0],["2014-11-25",6.7948,6.8335,6.7631,6.823,504000.0],["2014-11-26",6.8159,6.8476,6.8018,6.8371,304700.0],["2014-11-28",6.8723,6.9532,6.8159,6.8828,310300.0],["2014-12-01",6.8793,6.9462,6.8582,6.9215,450300.0],["2014-12-02",6.9286,7.006,6.9075,6.9462,283000.0],["2014-12-03",6.9638,6.999,6.911,6.9814,375200.0],["2014-12-04",6.9568,6.9568,6.8969,6.9391,293400.0],["2014-12-05",6.9004,6.9814,6.8793,6.9356,405700.0],["2014-12-08",6.9145,6.9462,6.8194,6.8828,621600.0],["2014-12-09",6.823,6.918,6.7702,6.918,668300.0],["2014-12-10",6.8793,6.9356,6.8547,6.9004,423200.0],["2014-12-11",6.9397,7.0219,6.9219,7.0183,323800.0],["2014-12-12",6.9504,7.029,6.9504,7.0004,794400.0],["2014-12-15",6.9933,7.004,6.9076,6.9647,867000.0],["2014-12-16",6.9754,6.9933,6.9326,6.9647,1480900.0],["2014-12-17",6.9469,7.1004,6.9361,7.0969,355300.0],["2014-12-18",7.1254,7.2076,7.0754,7.1612,725800.0],["2014-12-19",7.1504,7.1862,7.079,7.0826,1737200.0],["2014-12-22",7.0754,7.2147,7.0754,7.2112,393900.0],["2014-12-23",7.2254,7.2433,7.1683,7.2076,463900.0],["2014-12-24",7.1754,7.1969,7.029,7.079,344000.0],["2014-12-26",7.1147,7.2397,7.0933,7.2326,212300.0],["2014-12-29",7.2326,7.2719,7.0361,7.0969,447100.0],["2014-12-30",7.0826,7.104,7.0397,7.0933,232200.0],["2014-12-31",7.1183,7.1719,7.0219,7.0361,256700.0],["2015-01-02",7.0576,7.1397,7.0183,7.1361,230800.0],["2015-01-05",7.1147,7.1897,7.0683,7.1147,267500.0],["2015-01-06",7.1397,7.1504,7.004,7.0397,711100.0],["2015-01-07",7.054,7.0861,7.0147,7.0647,518000.0],["2015-01-08",7.0933,7.0969,7.0111,7.0576,507500.0],["2015-01-09",7.0469,7.0861,7.029,7.054,259900.0],["2015-01-12",7.0433,7.1004,7.0361,7.0826,338800.0],["2015-01-13",7.104,7.1612,7.0754,7.1326,459300.0],["2015-01-14",7.104,7.2433,7.1004,7.2433,400800.0],["2015-01-15",7.2433,7.2433,7.1361,7.1612,432900.0],["2015-01-16",7.1433,7.2254,7.1433,7.2147,408200.0],["2015-01-20",7.2112,7.2397,7.0826,7.1147,295200.0],["2015-01-21",7.0897,7.1111,7.0469,7.0861,191900.0],["2015-01-22",7.1361,7.2326,7.1254,7.2076,603600.0],["2015-01-23",7.2147,7.2147,7.1004,7.104,569500.0],["2015-01-26",7.1076,7.229,7.0683,7.2183,375900.0],["2015-01-27",7.179,7.229,7.1683,7.1933,188600.0],["2015-01-28",7.1933,7.229,7.1254,7.1326,315000.0],["2015-01-29",7.1612,7.1826,7.0219,7.1612,180500.0],["2015-01-30",7.1397,7.1754,7.0861,7.1183,342400.0],["2015-02-02",7.1111,7.1433,7.004,7.1219,326200.0],["2015-02-03",7.1433,7.2683,7.1183,7.2147,492700.0],["2015-02-04",7.1826,7.254,7.1826,7.2504,471200.0],["2015-02-05",7.2754,7.2969,7.2183,7.279,1025700.0],["2015-02-06",7.2612,7.2612,7.1111,7.1326,388600.0],["2015-02-09",7.1397,7.1612,7.0361,7.0361,360200.0],["2015-02-10",7.0433,7.1754,7.0076,7.0361,541400.0],["2015-02-11",7.0504,7.129,7.0504,7.0969,317300.0],["2015-02-12",7.104,7.1576,7.0861,7.104,311700.0],["2015-02-13",7.0933,7.1219,7.0647,7.0933,312300.0],["2015-02-17",7.0933,7.154,7.0683,7.0897,436400.0],["2015-02-18",7.104,7.129,7.0147,7.1147,356800.0],["2015-02-19",7.1254,7.1433,7.0611,7.0611,269700.0],["2015-02-20",7.054,7.1254,7.0469,7.0754,209700.0],["2015-02-23",7.104,7.1361,7.0183,7.1361,420100.0],["2015-02-24",6.9897,7.1219,6.8326,6.9397,646200.0],["2015-02-25",6.9183,7.0004,6.8576,6.879,360200.0],["2015-02-26",6.854,6.9183,6.7933,6.8254,284600.0],["2015-02-27",6.8076,6.8718,6.7754,6.829,282800.0],["2015-03-02",6.829,6.979,6.829,6.9183,405800.0],["2015-03-03",6.8897,6.9219,6.8326,6.8933,279700.0],["2015-03-04",6.8576,6.9111,6.8254,6.8361,548800.0],["2015-03-05",6.8576,6.8576,6.7111,6.7826,424300.0],["2015-03-06",6.7218,6.7433,6.579,6.5825,420500.0],["2015-03-09",6.6075,6.6683,6.4647,6.4897,476500.0],["2015-03-10",6.4647,6.5754,6.429,6.5611,500300.0],["2015-03-11",6.5504,6.5683,6.4611,6.4611,848000.0],["2015-03-12",6.4968,6.5111,6.4147,6.4433,1049100.0],["2015-03-13",6.6029,6.6174,6.4723,6.563,969800.0],["2015-03-16",6.5993,6.6827,6.5702,6.6283,725500.0],["2015-03-17",6.6283,6.6718,6.5884,6.5993,291200.0],["2015-03-18",6.5884,6.7734,6.5775,6.7045,481600.0],["2015-03-19",6.6827,6.7444,6.6682,6.6718,231000.0],["2015-03-20",6.7008,6.9221,6.7008,6.8314,1459100.0],["2015-03-23",6.8423,6.9076,6.777,6.8314,645000.0],["2015-03-24",6.7952,6.846,6.7589,6.806,424900.0],["2015-03-25",6.8242,6.8532,6.7698,6.777,580100.0],["2015-03-26",6.777,6.8568,6.6936,6.7045,334100.0],["2015-03-27",6.69,6.7226,6.5158,6.534,527900.0],["2015-03-30",6.563,6.65,6.5086,6.6428,451600.0],["2015-03-31",6.621,6.621,6.4142,6.4832,876300.0],["2015-04-01",6.4578,6.6174,6.4469,6.5884,467700.0],["2015-04-02",6.5956,6.6682,6.592,6.621,282800.0],["2015-04-06",6.6101,6.6682,6.5956,6.6537,281600.0],["2015-04-07",6.65,6.6573,6.5303,6.621,608000.0],["2015-04-08",6.621,6.6573,6.5593,6.6319,529300.0],["2015-04-09",6.6029,6.6029,6.4287,6.4614,464300.0],["2015-04-10",6.5086,6.5847,6.4977,6.5267,545800.0],["2015-04-13",6.5086,6.6863,6.4832,6.6718,714800.0],["2015-04-14",6.7117,6.748,6.6972,6.719,483700.0],["2015-04-15",6.7153,6.7698,6.6936,6.7262,340100.0],["2015-04-16",6.719,6.748,6.65,6.7153,354500.0],["2015-04-17",6.6718,6.7625,6.6283,6.6428,459000.0],["2015-04-20",6.6573,6.6646,6.5485,6.592,346900.0],["2015-04-21",6.5847,6.6428,6.5557,6.5666,415700.0],["2015-04-22",6.5739,6.5884,6.4541,6.4868,263600.0],["2015-04-23",6.4723,6.5158,6.4578,6.5049,285500.0],["2015-04-24",6.5013,6.563,6.4832,6.5086,177500.0],["2015-04-27",6.534,6.5702,6.4832,6.5013,288400.0],["2015-04-28",6.494,6.5376,6.465,6.494,379400.0],["2015-04-29",6.4614,6.4759,6.3779,6.4033,405700.0],["2015-04-30",6.3707,6.4215,6.2147,6.2365,532900.0],["2015-05-01",6.2365,6.251,6.1494,6.1603,723100.0],["2015-05-04",6.1675,6.2401,6.1312,6.1965,1049400.0],["2015-05-05",6.0768,6.1022,5.9208,6.0659,1390900.0],["2015-05-06",6.0115,6.0442,5.9353,5.9861,1006500.0],["2015-05-07",5.9462,6.0043,5.9099,5.9317,585400.0],["2015-05-08",5.9789,6.0841,5.9716,6.0442,775400.0],["2015-05-11",6.0115,6.0732,5.9825,6.0079,460700.0],["2015-05-12",5.9789,6.0115,5.9099,5.9245,489900.0],["2015-05-13",5.9462,5.9607,5.8664,5.9208,729400.0],["2015-05-14",5.9535,5.997,5.9136,5.9462,380500.0],["2015-05-15",5.9535,6.0224,5.9099,6.0043,603700.0],["2015-05-18",5.9934,6.0986,5.9934,6.0587,1007700.0],["2015-05-19",6.0768,6.0805,6.0152,6.0188,306200.0],["2015-05-20",6.0188,6.0551,5.9934,5.9934,214900.0],["2015-05-21",5.9898,6.026,5.9535,5.9644,308400.0],["2015-05-22",5.968,5.9752,5.9027,5.9136,438000.0],["2015-05-26",5.9027,5.9353,5.8338,5.8555,390400.0],["2015-05-27",5.8628,5.939,5.8483,5.9136,479500.0],["2015-05-28",5.9099,5.9353,5.8773,5.9063,480500.0],["2015-05-29",5.9063,5.9136,5.841,5.8446,835600.0],["2015-06-01",5.8628,5.8809,5.8265,5.8519,654300.0],["2015-06-02",5.8265,5.9317,5.8265,5.8882,332400.0],["2015-06-03",5.8845,5.9281,5.8446,5.9027,471700.0],["2015-06-04",5.8845,5.939,5.8628,5.8809,594000.0],["2015-06-05",5.8156,5.8446,5.7503,5.7684,816200.0],["2015-06-08",5.783,5.8664,5.7685,5.8374,319700.0],["2015-06-09",5.8265,5.8954,5.8229,5.8555,443600.0],["2015-06-10",5.8737,6.0913,5.8628,6.0805,845400.0],["2015-06-11",6.1022,6.1131,6.0696,6.1095,661400.0],["2015-06-12",6.1205,6.1759,6.0615,6.1685,659100.0],["2015-06-15",6.1464,6.1796,6.0652,6.1279,567000.0],["2015-06-16",6.1095,6.1169,6.0283,6.0394,294500.0],["2015-06-17",6.0283,6.0873,5.9213,6.08,596600.0],["2015-06-18",6.0763,6.2165,6.0763,6.198,616200.0],["2015-06-19",6.198,6.2755,6.1464,6.2755,1019200.0],["2015-06-22",6.2792,6.2792,6.2054,6.2202,611300.0],["2015-06-23",6.1906,6.2275,6.1169,6.1685,1270100.0],["2015-06-24",6.1722,6.1759,6.0652,6.0837,538000.0],["2015-06-25",6.0837,6.0837,5.9767,5.9877,330700.0],["2015-06-26",5.9951,6.0099,5.9471,5.9693,844500.0],["2015-06-29",5.9693,6.0246,5.8771,5.8807,486300.0],["2015-06-30",5.8955,5.8955,5.7738,5.7922,1202200.0],["2015-07-01",5.7959,5.8918,5.7738,5.8697,842700.0],["2015-07-02",5.8918,5.9471,5.8586,5.8734,328100.0],["2015-07-06",5.8365,5.9435,5.8328,5.9435,516000.0],["2015-07-07",5.9656,6.0136,5.9324,5.9767,661300.0],["2015-07-08",5.9508,5.9656,5.818,5.9029,508500.0],["2015-07-09",5.9361,5.9361,5.8475,5.8697,595800.0],["2015-07-10",5.8771,5.9767,5.866,5.9619,587200.0],["2015-07-13",5.925,5.9914,5.925,5.973,390500.0],["2015-07-14",5.973,6.0136,5.9435,5.9582,296900.0],["2015-07-15",5.9471,5.9767,5.8881,5.9361,603700.0],["2015-07-16",5.9508,5.9988,5.8881,5.8955,1015800.0],["2015-07-17",5.9029,5.9582,5.8992,5.9213,526900.0],["2015-07-20",5.9066,5.9139,5.8697,5.8807,295500.0],["2015-07-21",5.8881,5.9582,5.8807,5.8918,245700.0],["2015-07-22",5.866,5.9361,5.866,5.9066,249400.0],["2015-07-23",5.8992,5.8992,5.7664,5.7701,590200.0],["2015-07-24",5.7516,5.7922,5.6077,5.6188,818400.0],["2015-07-27",5.6114,5.6631,5.5782,5.6004,605900.0],["2015-07-28",5.6188,5.6778,5.5782,5.6299,436100.0],["2015-07-29",5.6188,5.7037,5.5967,5.6705,403300.0],["2015-07-30",5.6446,5.6668,5.6336,5.6483,467300.0],["2015-07-31",5.6705,5.7405,5.6557,5.7184,628700.0],["2015-08-03",5.7037,5.7406,5.6852,5.7295,230200.0],["2015-08-04",5.7442,5.7738,5.7037,5.7221,205800.0],["2015-08-05",5.7479,5.7627,5.6151,5.6557,364600.0],["2015-08-06",5.6926,5.711,5.3864,5.4343,760300.0],["2015-08-07",5.3901,5.3901,5.1503,5.1613,756000.0],["2015-08-10",5.1613,5.272,5.1466,5.2536,813300.0],["2015-08-11",5.2204,5.4675,5.2167,5.4675,629800.0],["2015-08-12",5.4602,5.5487,5.4491,5.5339,585600.0],["2015-08-13",5.5303,5.5413,5.4971,5.5339,443300.0],["2015-08-14",5.4786,5.5782,5.4786,5.5745,392500.0],["2015-08-17",5.5745,5.6483,5.5635,5.6336,410000.0],["2015-08-18",5.6188,5.6372,5.5598,5.5967,381400.0],["2015-08-19",5.593,5.6151,5.5192,5.593,253900.0],["2015-08-20",5.5819,5.6889,5.5413,5.5893,392000.0],["2015-08-21",5.5118,5.5893,5.4897,5.5081,676500.0],["2015-08-24",5.3052,5.5007,5.165,5.3532,859600.0],["2015-08-25",5.4639,5.4971,5.3569,5.3569,745400.0],["2015-08-26",5.4343,5.5229,5.4011,5.5044,609700.0],["2015-08-27",5.5081,5.5782,5.4454,5.4934,768500.0],["2015-08-28",5.5007,5.5303,5.4233,5.4417,412600.0],["2015-08-31",5.427,5.427,5.3532,5.3827,451700.0],["2015-09-01",5.3052,5.3864,5.3052,5.3642,519800.0],["2015-09-02",5.4159,5.4454,5.3347,5.3495,541400.0],["2015-09-03",5.3495,5.3716,5.3015,5.32,602600.0],["2015-09-04",5.2757,5.3052,5.1908,5.2093,511200.0],["2015-09-08",5.2646,5.3495,5.2462,5.272,535100.0],["2015-09-09",5.2941,5.3384,5.2683,5.272,554700.0],["2015-09-10",5.272,5.331,5.2351,5.2388,475000.0],["2015-09-11",5.1936,5.284,5.1824,5.2689,636100.0],["2015-09-14",5.2689,5.4195,5.2689,5.4082,531500.0],["2015-09-15",5.4157,5.4609,5.3969,5.4119,573700.0],["2015-09-16",5.4119,5.4345,5.3818,5.3969,471900.0],["2015-09-17",5.3893,5.5813,5.3893,5.5436,591500.0],["2015-09-18",5.4834,5.5399,5.4496,5.506,1165300.0],["2015-09-21",5.5135,5.5549,5.4646,5.4759,533800.0],["2015-09-22",5.4571,5.4872,5.4195,5.4232,604900.0],["2015-09-23",5.4458,5.4721,5.4044,5.4496,838400.0],["2015-09-24",5.442,5.4985,5.442,5.491,344300.0],["2015-09-25",5.5098,5.5098,5.442,5.4496,776300.0],["2015-09-28",5.4082,5.4307,5.2388,5.2727,675800.0],["2015-09-29",5.2689,5.3479,5.2501,5.2501,565600.0],["2015-09-30",5.2877,5.2877,5.1485,5.2087,915800.0],["2015-10-01",5.1748,5.1974,4.9866,5.0431,1198600.0],["2015-10-02",5.028,5.0544,4.9151,5.0544,676100.0],["2015-10-05",5.0732,5.3743,5.0732,5.363,586500.0],["2015-10-06",5.363,5.3969,5.2614,5.2689,532600.0],["2015-10-07",5.2689,5.3291,5.2614,5.3291,702600.0],["2015-10-08",5.3254,5.3555,5.299,5.3291,432100.0],["2015-10-09",5.3555,5.3592,5.299,5.3141,200600.0],["2015-10-12",5.3291,5.3555,5.2915,5.3367,232900.0],["2015-10-13",5.3216,5.3479,5.2237,5.2313,248400.0],["2015-10-14",5.2313,5.2651,5.1824,5.1936,365300.0],["2015-10-15",5.1974,5.2651,5.1221,5.2651,365200.0],["2015-10-16",5.2727,5.3028,5.2087,5.2576,479600.0],["2015-10-19",5.2501,5.2764,5.2501,5.2651,434700.0],["2015-10-20",5.2501,5.2802,5.2426,5.2727,428600.0],["2015-10-21",5.2877,5.3028,5.2162,5.2313,265300.0],["2015-10-22",5.2576,5.2651,5.156,5.1748,480700.0],["2015-10-23",5.1824,5.2125,5.1071,5.1598,368800.0],["2015-10-26",5.1673,5.1748,5.1071,5.1485,775600.0],["2015-10-27",5.141,5.141,4.8926,4.9264,703400.0],["2015-10-28",4.9264,5.0356,4.8286,5.0055,1252700.0],["2015-10-29",4.9716,5.0168,4.949,4.9942,323400.0],["2015-10-30",4.9942,5.0243,4.9565,4.9979,490400.0],["2015-11-02",4.9942,5.1635,4.9942,5.1635,442700.0],["2015-11-03",5.1522,5.1786,5.0996,5.1522,326800.0],["2015-11-04",5.1485,5.1899,5.0657,5.1071,214800.0],["2015-11-05",5.1033,5.1673,5.0657,5.156,225500.0],["2015-11-06",5.0657,5.0657,4.7157,4.9415,1020800.0],["2015-11-09",4.9039,4.9039,4.7044,4.7232,1016900.0],["2015-11-10",4.7082,4.8926,4.7006,4.87,863800.0],["2015-11-11",4.87,4.9415,4.8286,4.8775,654400.0],["2015-11-12",4.8587,4.9114,4.806,4.8098,468300.0],["2015-11-13",4.8098,4.885,4.7947,4.8098,525500.0],["2015-11-16",4.7646,4.8737,4.7608,4.8549,671900.0],["2015-11-17",4.8436,4.9227,4.8248,4.8625,634000.0],["2015-11-18",4.87,4.949,4.8512,4.9302,797600.0],["2015-11-19",4.9227,5.0694,4.9227,4.9979,878300.0],["2015-11-20",5.0205,5.0883,4.9979,5.0431,656000.0],["2015-11-23",5.0393,5.1259,5.0168,5.092,830700.0],["2015-11-24",4.9603,4.9603,4.6442,4.9377,1427500.0],["2015-11-25",4.9377,5.0657,4.9151,5.0506,500900.0],["2015-11-27",5.028,5.1899,5.028,5.1673,382900.0],["2015-11-30",5.1635,5.22,5.1485,5.1861,754500.0],["2015-12-01",5.2087,5.2501,5.077,5.0845,653500.0],["2015-12-02",5.0657,5.1071,4.9453,4.9528,567100.0],["2015-12-03",4.9415,5.0732,4.934,5.0694,748100.0],["2015-12-04",5.0732,5.1673,5.0619,5.1184,580300.0],["2015-12-07",5.1071,5.1635,5.077,5.1221,770600.0],["2015-12-08",5.1071,5.1748,5.0996,5.1447,1142200.0],["2015-12-09",5.1221,5.1447,4.949,4.9528,714500.0],["2015-12-10",4.9453,5.1334,4.934,5.1108,489900.0],["2015-12-11",5.0582,5.1033,4.9641,5.0017,681300.0],["2015-12-14",5.0243,5.028,4.8813,4.9039,743700.0],["2015-12-15",4.9577,4.9615,4.8269,4.8423,1030900.0],["2015-12-16",4.8269,5.0231,4.8115,5.0077,808500.0],["2015-12-17",5.0154,5.0885,4.9846,5.0423,547400.0],["2015-12-18",5.0269,5.1269,5.0192,5.0539,1117200.0],["2015-12-21",5.0885,5.2346,5.0731,5.2346,536100.0],["2015-12-22",5.2539,5.3385,5.2423,5.2885,496900.0],["2015-12-23",5.3115,5.3539,5.2923,5.2923,307300.0],["2015-12-24",5.2962,5.3692,5.2885,5.35,379800.0],["2015-12-28",5.3346,5.3423,5.2692,5.2808,367200.0],["2015-12-29",5.3,5.3385,5.2615,5.2885,422000.0],["2015-12-30",5.2923,5.3115,5.2615,5.2615,383300.0],["2015-12-31",5.2577,5.2577,5.0769,5.0769,552100.0],["2016-01-04",5.0615,5.3077,4.9885,5.2962,737300.0],["2016-01-05",5.3077,5.35,5.2769,5.3154,455200.0],["2016-01-06",5.2962,5.3808,5.2808,5.3539,352000.0],["2016-01-07",5.2885,5.3115,5.2692,5.2731,603100.0],["2016-01-08",5.3,5.3308,5.2577,5.2654,516200.0],["2016-01-11",5.2769,5.3192,5.2731,5.2731,570400.0],["2016-01-12",5.3039,5.3115,4.9962,5.0039,696700.0],["2016-01-13",5.0039,5.0539,4.7769,4.7923,1330700.0],["2016-01-14",4.8115,4.8692,4.6808,4.7154,944600.0],["2016-01-15",4.6962,4.6962,4.3462,4.4615,1021600.0],["2016-01-19",4.4731,4.4731,4.2115,4.2846,1243800.0],["2016-01-20",4.2308,4.2308,3.8692,4.0154,1698600.0],["2016-01-21",4.0539,4.0731,3.8808,3.8885,1551800.0],["2016-01-22",3.9692,3.9923,3.8731,3.9577,1607800.0],["2016-01-25",3.9269,3.9577,3.7962,3.8308,926400.0],["2016-01-26",3.8577,3.9923,3.8231,3.9923,933000.0],["2016-01-27",3.9808,4.0539,3.9462,4.0,1058700.0],["2016-01-28",4.0308,4.0808,3.9539,4.0692,1361100.0],["2016-01-29",4.0731,4.1923,4.0692,4.1423,1458700.0],["2016-02-01",4.1231,4.1692,4.0462,4.1154,519500.0],["2016-02-02",4.1,4.1423,3.9846,4.1269,1034700.0],["2016-02-03",4.1577,4.1769,4.0346,4.1654,674600.0],["2016-02-04",4.1731,4.2539,4.0808,4.1077,697100.0],["2016-02-05",4.1077,4.1346,4.0462,4.1077,577200.0],["2016-02-08",4.0808,4.0808,3.9692,3.9769,785100.0],["2016-02-09",3.95,3.9923,3.8308,3.9115,558100.0],["2016-02-10",3.9,3.9308,3.8269,3.8962,516900.0],["2016-02-11",3.8462,3.8462,3.5615,3.6,754500.0],["2016-02-12",3.6,3.7231,3.5808,3.6539,575300.0],["2016-02-16",3.6808,3.8269,3.6192,3.8077,546800.0],["2016-02-17",3.8346,3.9539,3.8346,3.9269,547500.0],["2016-02-18",3.9423,3.95,3.8846,3.8962,374800.0],["2016-02-19",3.8923,3.9269,3.8231,3.8462,423500.0],["2016-02-22",3.8462,4.0269,3.8,3.9654,1481000.0],["2016-02-23",3.9769,4.0539,3.9577,4.0231,615700.0],["2016-02-24",3.9923,4.1577,3.9154,4.1539,776100.0],["2016-02-25",4.1462,4.2962,4.1269,4.2654,875200.0],["2016-02-26",4.4923,5.2346,4.4923,4.6039,1480400.0],["2016-02-29",4.55,4.6539,4.55,4.5731,1063600.0],["2016-03-01",4.6077,4.7577,4.5539,4.7115,966000.0],["2016-03-02",4.7808,4.8769,4.7423,4.7654,1179200.0],["2016-03-03",4.7846,4.9654,4.7654,4.9231,1373600.0],["2016-03-04",4.9615,4.9808,4.8385,4.8577,924200.0],["2016-03-07",4.8539,5.0731,4.8269,5.0577,835500.0],["2016-03-08",5.0423,5.05,4.9077,5.0039,575000.0],["2016-03-09",5.0039,5.0423,4.8731,4.9154,401900.0],["2016-03-10",4.9462,4.9462,4.7615,4.8654,343100.0],["2016-03-11",4.8846,4.9923,4.8654,4.9885,375400.0],["2016-03-14",4.9531,4.9806,4.7172,4.8194,794900.0],["2016-03-15",4.788,4.847,4.7251,4.7919,706200.0],["2016-03-16",4.7919,4.9334,4.7683,4.8745,555200.0],["2016-03-17",4.8666,4.8902,4.8116,4.8705,582800.0],["2016-03-18",4.8981,5.0514,4.8863,5.0042,2024900.0],["2016-03-21",4.9885,4.9885,4.8155,4.9059,834200.0],["2016-03-22",4.8666,4.9138,4.8116,4.8234,582400.0],["2016-03-23",4.8234,4.8509,4.7919,4.8116,715500.0],["2016-03-24",4.7801,4.8627,4.6425,4.8391,1028000.0],["2016-03-28",4.8587,4.9374,4.8076,4.8312,827100.0],["2016-03-29",4.8234,5.0238,4.7958,5.0121,612700.0],["2016-03-30",5.0317,5.0553,4.9138,4.9531,437000.0],["2016-03-31",4.9492,5.1654,4.9492,5.1418,1298900.0],["2016-04-01",5.1143,5.1575,4.9098,5.0278,411900.0],["2016-04-04",5.0238,5.0474,4.9334,4.9492,397300.0],["2016-04-05",4.9295,4.9963,4.8941,4.9649,331500.0],["2016-04-06",4.9609,4.9963,4.902,4.9452,283600.0],["2016-04-07",4.9295,4.9688,4.8745,4.9098,520700.0],["2016-04-08",4.9452,5.0514,4.9295,4.9845,223300.0],["2016-04-11",5.016,5.1261,5.0081,5.0278,268500.0],["2016-04-12",5.0356,5.1103,5.0238,5.0867,226000.0],["2016-04-13",5.1025,5.1772,5.1025,5.1614,320600.0],["2016-04-14",5.1654,5.1693,5.0553,5.0907,303100.0],["2016-04-15",5.0867,5.1772,5.0749,5.1496,240400.0],["2016-04-18",5.1418,5.1418,4.9492,5.0003,518700.0],["2016-04-19",5.0238,5.0867,5.0121,5.0396,177700.0],["2016-04-20",5.0553,5.1064,5.0396,5.0435,198900.0],["2016-04-21",5.0514,5.071,4.9216,4.9256,305700.0],["2016-04-22",4.9413,5.0042,4.9138,4.9609,316900.0],["2016-04-25",4.9609,5.1025,4.9334,5.0985,381600.0],["2016-04-26",5.1064,5.1772,5.0867,5.1654,348300.0],["2016-04-27",5.1693,5.2243,5.1064,5.2165,280400.0],["2016-04-28",5.2007,5.2007,5.0317,5.0671,399000.0],["2016-04-29",5.0317,5.0985,4.9767,5.0946,417400.0],["2016-05-02",5.0946,5.1418,4.9806,5.0396,348600.0],["2016-05-03",5.0278,5.0278,4.8981,4.9885,218800.0],["2016-05-04",4.9806,5.0749,4.9806,5.0356,262600.0],["2016-05-05",5.0278,5.0671,4.9963,5.0121,298200.0],["2016-05-06",4.8745,5.2951,4.8745,5.1929,484600.0],["2016-05-09",5.1968,5.2479,5.1261,5.1575,553700.0],["2016-05-10",5.1693,5.2047,5.0553,5.1654,574400.0],["2016-05-11",5.1654,5.2872,5.1654,5.1693,452700.0],["2016-05-12",5.1968,5.2558,5.1221,5.1614,415600.0],["2016-05-13",5.1418,5.2715,5.1221,5.2322,573500.0],["2016-05-16",5.2165,5.3383,5.2125,5.2951,356300.0],["2016-05-17",5.2951,5.3698,5.2047,5.2401,384100.0],["2016-05-18",5.3423,5.4681,5.3069,5.3737,646900.0],["2016-05-19",5.3108,5.3619,5.2204,5.3265,324300.0],["2016-05-20",5.3501,5.4405,5.3501,5.413,436700.0],["2016-05-23",5.4602,5.4602,5.3934,5.4248,412600.0],["2016-05-24",5.4563,5.5309,5.4445,5.4916,436200.0],["2016-05-25",5.5034,5.5427,5.4563,5.5231,513900.0],["2016-05-26",5.5427,5.6449,5.5309,5.5742,384000.0],["2016-05-27",5.5821,5.6332,5.5663,5.6096,427100.0],["2016-05-31",5.6292,5.6371,5.5781,5.6017,429100.0],["2016-06-01",5.6017,5.6882,5.5938,5.6725,552300.0],["2016-06-02",5.6725,5.7157,5.6685,5.7078,402800.0],["2016-06-03",5.7275,5.7747,5.6607,5.7118,415900.0],["2016-06-06",5.7118,5.7629,5.6961,5.6961,417700.0],["2016-06-07",5.7236,5.7393,5.6725,5.6961,357600.0],["2016-06-08",5.7157,5.7432,5.6843,5.7039,476100.0],["2016-06-09",5.7,5.7078,5.6174,5.6567,498500.0],["2016-06-10",5.5978,5.6489,5.5585,5.5781,360500.0],["2016-06-13",5.586,5.6214,5.4877,5.5074,444700.0],["2016-06-14",5.5114,5.5595,5.4231,5.5234,531000.0],["2016-06-15",5.5274,5.5635,5.4913,5.5074,350600.0],["2016-06-16",5.5114,5.5234,5.4111,5.5194,393000.0],["2016-06-17",5.5354,5.6317,5.4873,5.5114,1036300.0],["2016-06-20",5.5435,5.6478,5.5154,5.5876,277500.0],["2016-06-21",5.6197,5.6317,5.5154,5.5354,253300.0],["2016-06-22",5.5435,5.5515,5.4753,5.4873,192100.0],["2016-06-23",5.5074,5.5796,5.5074,5.5555,163800.0],["2016-06-24",5.371,5.5234,5.363,5.4392,476300.0],["2016-06-27",5.3991,5.4071,5.3108,5.3148,392600.0],["2016-06-28",5.3269,5.4151,5.2948,5.383,291000.0],["2016-06-29",5.4352,5.4873,5.3991,5.4592,298200.0],["2016-06-30",5.4673,5.5395,5.383,5.5395,244300.0],["2016-07-01",5.5354,5.5756,5.4993,5.5515,269800.0],["2016-07-05",5.5274,5.5555,5.4231,5.4632,245300.0],["2016-07-06",5.4472,5.5354,5.387,5.5194,343800.0],["2016-07-07",5.5475,5.5675,5.4231,5.4672,180400.0],["2016-07-08",5.4793,5.6036,5.4793,5.6036,311200.0],["2016-07-11",5.5956,5.6839,5.5756,5.6798,244700.0],["2016-07-12",5.6798,5.7561,5.6758,5.728,491800.0],["2016-07-13",5.74,5.7721,5.7079,5.744,280600.0],["2016-07-14",5.744,5.752,5.6999,5.736,227200.0],["2016-07-15",5.7601,5.7761,5.6959,5.752,196900.0],["2016-07-18",5.74,5.8122,5.728,5.7962,222200.0],["2016-07-19",5.72,5.7681,5.6357,5.7681,363900.0],["2016-07-20",5.7721,5.8122,5.7039,5.748,195200.0],["2016-07-21",5.7119,5.7801,5.7119,5.736,155300.0],["2016-07-22",5.74,5.8002,5.724,5.736,195800.0],["2016-07-25",5.736,5.8443,5.736,5.7962,255700.0],["2016-07-26",5.7962,5.8283,5.752,5.7841,279400.0],["2016-07-27",5.7801,5.8002,5.7079,5.732,196500.0],["2016-07-28",5.748,5.7681,5.6919,5.7641,223300.0],["2016-07-29",5.7801,5.8082,5.6718,5.724,356100.0],["2016-08-01",5.7119,5.7841,5.6879,5.7601,321600.0],["2016-08-02",5.744,5.8042,5.7039,5.7039,219300.0],["2016-08-03",5.6758,5.7601,5.6758,5.736,202400.0],["2016-08-04",5.724,5.744,5.6798,5.728,209200.0],["2016-08-05",5.732,5.8363,5.72,5.7761,538000.0],["2016-08-08",5.7801,5.7962,5.732,5.74,294900.0],["2016-08-09",5.8804,6.1131,5.8644,6.0449,902100.0],["2016-08-10",5.9727,6.0168,5.9005,5.9526,502600.0],["2016-08-11",5.9686,5.9686,5.8844,5.9366,319500.0],["2016-08-12",5.9406,5.9807,5.8563,5.8644,306500.0],["2016-08-15",5.8603,5.8844,5.8403,5.8483,249300.0],["2016-08-16",5.8523,5.8603,5.7841,5.8082,258100.0],["2016-08-17",5.8082,5.8884,5.7159,5.752,258100.0],["2016-08-18",5.744,5.8323,5.728,5.736,211500.0],["2016-08-19",5.744,5.7881,5.724,5.7681,238500.0],["2016-08-22",5.736,5.7801,5.7079,5.7761,197700.0],["2016-08-23",5.8162,5.9245,5.7962,5.8443,434500.0],["2016-08-24",5.8563,5.8844,5.8162,5.8403,219800.0],["2016-08-25",5.8162,5.9125,5.8122,5.8644,202100.0],["2016-08-26",5.8684,5.9045,5.736,5.7681,205400.0],["2016-08-29",5.8162,5.8684,5.7681,5.7761,292300.0],["2016-08-30",5.7922,5.8924,5.7561,5.8844,198300.0],["2016-08-31",5.8724,5.9486,5.8363,5.9366,299100.0],["2016-09-01",5.9406,5.9606,5.724,5.736,408700.0],["2016-09-02",5.732,5.8483,5.732,5.8002,325300.0],["2016-09-06",5.8002,5.8323,5.6718,5.7561,486500.0],["2016-09-07",5.732,5.8403,5.728,5.8042,363800.0],["2016-09-08",5.7881,5.7962,5.736,5.744,246600.0],["2016-09-09",5.736,5.74,5.4592,5.4592,574900.0],["2016-09-12",5.4231,5.4833,5.3509,5.4632,523200.0],["2016-09-13",5.455,5.5411,5.4305,5.455,528200.0],["2016-09-14",5.451,5.5656,5.451,5.5083,383400.0],["2016-09-15",5.496,5.5697,5.496,5.5247,338900.0],["2016-09-16",5.5083,5.5288,5.4141,5.4428,2360500.0],["2016-09-19",5.4428,5.6148,5.4428,5.5738,493100.0],["2016-09-20",5.6066,5.7335,5.582,5.7131,570800.0],["2016-09-21",5.7458,5.8195,5.7294,5.8113,531300.0],["2016-09-22",5.8359,5.926,5.8236,5.926,416200.0],["2016-09-23",5.8769,5.9301,5.8318,5.8441,411900.0],["2016-09-26",5.8359,5.8933,5.7786,5.7827,497600.0],["2016-09-27",5.795,5.8564,5.7827,5.8113,278200.0],["2016-09-28",5.8032,5.8359,5.754,5.8032,357300.0],["2016-09-29",5.7786,5.7991,5.7131,5.7458,216900.0],["2016-09-30",5.7827,5.8482,5.754,5.7991,424500.0],["2016-10-03",5.7868,5.7868,5.6885,5.7335,362500.0],["2016-10-04",5.7581,5.7581,5.582,5.6107,363000.0],["2016-10-05",5.6311,5.6762,5.5574,5.5615,292000.0],["2016-10-06",5.5574,5.5861,5.5206,5.5247,234500.0],["2016-10-07",5.5206,5.5779,5.5206,5.5574,308600.0],["2016-10-10",5.5861,5.6598,5.582,5.6516,235100.0],["2016-10-11",5.6352,5.6598,5.5984,5.6516,243100.0],["2016-10-12",5.6516,5.7458,5.6312,5.7212,233000.0],["2016-10-13",5.6844,5.7704,5.6844,5.7294,279500.0],["2016-10-14",5.754,5.7663,5.6312,5.6434,222600.0],["2016-10-17",5.6434,5.6967,5.6434,5.6639,117100.0],["2016-10-18",5.7131,5.754,5.6598,5.6967,143800.0],["2016-10-19",5.6967,5.7868,5.6598,5.7581,239400.0],["2016-10-20",5.7581,5.7745,5.7008,5.7417,134600.0],["2016-10-21",5.6803,5.7868,5.6803,5.7499,111100.0],["2016-10-24",5.7991,5.8728,5.7622,5.8728,220100.0],["2016-10-25",5.84,5.9014,5.84,5.8892,211000.0],["2016-10-26",5.8892,5.926,5.8441,5.8441,334900.0],["2016-10-27",5.8236,5.881,5.754,5.7745,176300.0],["2016-10-28",5.7868,5.8073,5.7049,5.7335,159900.0],["2016-10-31",5.7172,5.7991,5.7172,5.7581,279300.0],["2016-11-01",5.7417,5.8154,5.6025,5.6271,309100.0],["2016-11-02",5.6312,5.6762,5.5738,5.5738,242800.0],["2016-11-03",5.5574,5.668,5.5574,5.6107,208800.0],["2016-11-04",5.6271,5.7417,5.6066,5.709,277300.0],["2016-11-07",5.7663,5.8073,5.7335,5.7786,310300.0],["2016-11-08",5.7499,5.795,5.6516,5.7745,411600.0],["2016-11-09",5.7335,5.9219,5.6762,5.9219,549800.0],["2016-11-10",5.9342,5.9874,5.7827,5.9137,494400.0],["2016-11-11",5.9137,6.0816,5.9096,6.0653,581600.0],["2016-11-14",6.0857,6.1226,6.0407,6.1103,431600.0],["2016-11-15",6.0694,6.1676,6.0325,6.1472,458700.0],["2016-11-16",6.1554,6.2086,6.1308,6.1635,304600.0],["2016-11-17",6.1799,6.2127,6.1144,6.1226,279300.0],["2016-11-18",6.139,6.2127,6.1226,6.2086,306000.0],["2016-11-21",6.2373,6.27,6.184,6.225,444000.0],["2016-11-22",6.2577,6.3765,6.225,6.3356,406000.0],["2016-11-23",6.311,6.3601,6.2168,6.225,305200.0],["2016-11-25",6.2496,6.311,6.2373,6.311,85400.0],["2016-11-28",6.3069,6.3478,6.2659,6.3151,287900.0],["2016-11-29",6.3315,6.3478,6.2905,6.3437,320300.0],["2016-11-30",6.3192,6.3396,6.2045,6.2332,371500.0],["2016-12-01",6.225,6.2864,6.0694,6.1226,452800.0],["2016-12-02",6.1267,6.1554,6.0571,6.0775,259400.0],["2016-12-05",6.1103,6.3806,6.0939,6.3069,558100.0],["2016-12-06",6.311,6.3683,6.2905,6.3683,652400.0],["2016-12-07",6.356,6.4748,6.356,6.4134,293700.0],["2016-12-08",6.4134,6.4994,6.3806,6.4912,403500.0],["2016-12-09",6.4748,6.6345,6.4748,6.6345,444700.0],["2016-12-12",6.6263,6.6345,6.4625,6.4994,443900.0],["2016-12-13",6.4952,6.5369,6.3576,6.391,313900.0],["2016-12-14",6.3826,6.4744,6.3076,6.3701,570600.0],["2016-12-15",6.3409,6.3868,6.2409,6.2659,811200.0],["2016-12-16",6.3076,6.4493,6.3076,6.3201,911200.0],["2016-12-19",6.3368,6.4285,6.3368,6.366,629200.0],["2016-12-20",6.3993,6.4785,6.3785,6.4785,345800.0],["2016-12-21",6.4744,6.491,6.3951,6.4285,223700.0],["2016-12-22",6.4452,6.4535,6.3326,6.366,317000.0],["2016-12-23",6.3993,6.3993,6.3243,6.3743,175700.0],["2016-12-27",6.3743,6.4118,6.341,6.3576,267300.0],["2016-12-28",6.3451,6.3743,6.2868,6.3201,202200.0],["2016-12-29",6.341,6.416,6.3368,6.416,178200.0],["2016-12-30",6.4202,6.4202,6.3243,6.341,309200.0],["2017-01-03",6.3576,6.4493,6.3409,6.4327,335400.0],["2017-01-04",6.441,6.5202,6.3993,6.5035,247800.0],["2017-01-05",6.4744,6.5035,6.416,6.4702,153400.0],["2017-01-06",6.4702,6.4952,6.4368,6.4577,179800.0],["2017-01-09",6.4744,6.4869,6.3951,6.4202,204400.0],["2017-01-10",6.4202,6.491,6.391,6.4827,423600.0],["2017-01-11",6.491,6.6369,6.4827,6.6203,263100.0],["2017-01-12",6.6203,6.6411,6.491,6.5202,229700.0],["2017-01-13",6.5286,6.5744,6.466,6.5202,156700.0],["2017-01-17",6.5244,6.5452,6.4744,6.4744,180400.0],["2017-01-18",6.491,6.5244,6.4618,6.4744,133200.0],["2017-01-19",6.466,6.5035,6.3951,6.416,182500.0],["2017-01-20",6.4285,6.516,6.4243,6.5077,257700.0],["2017-01-23",6.5244,6.5452,6.4493,6.5369,148700.0],["2017-01-24",6.5369,6.6286,6.5286,6.5661,218400.0],["2017-01-25",6.5953,6.6119,6.5286,6.5953,167300.0],["2017-01-26",6.5869,6.6495,6.5827,6.6161,185100.0],["2017-01-27",6.6203,6.6661,6.5077,6.5577,172900.0],["2017-01-30",6.5077,6.5244,6.4118,6.4202,362100.0],["2017-01-31",6.391,6.4744,6.1909,6.4618,478000.0],["2017-02-01",6.4994,6.5994,6.4493,6.4744,181800.0],["2017-02-02",6.4744,6.6244,6.4744,6.6244,509500.0],["2017-02-03",6.6369,6.687,6.6203,6.662,509300.0],["2017-02-06",6.6786,6.6828,6.6411,6.6786,311300.0],["2017-02-07",6.712,6.712,6.6411,6.6578,354700.0],["2017-02-08",6.6536,6.662,6.5452,6.6536,437300.0],["2017-02-09",6.6745,6.7453,6.6536,6.7162,223100.0],["2017-02-10",6.7453,6.8954,6.7328,6.8704,454700.0],["2017-02-13",6.8204,6.9288,6.787,6.812,352600.0],["2017-02-14",6.7954,6.9663,6.762,6.9121,654900.0],["2017-02-15",6.8787,7.0538,6.8371,7.0455,531000.0],["2017-02-16",7.0455,7.0622,6.9913,7.0538,343000.0],["2017-02-17",7.058,7.0872,6.9121,7.0163,301800.0],["2017-02-21",7.0163,7.0872,6.9871,7.083,268000.0],["2017-02-22",7.0663,7.0789,7.0122,7.0747,370100.0],["2017-02-23",7.0872,7.108,7.008,7.0955,470300.0],["2017-02-24",7.0038,7.0663,6.6286,6.8454,834600.0],["2017-02-27",6.8245,6.8954,6.8037,6.8871,532500.0],["2017-02-28",6.8621,6.9038,6.7787,6.8245,774800.0],["2017-03-01",6.8496,6.9413,6.7912,6.8787,444200.0],["2017-03-02",6.8787,6.9079,6.812,6.8871,322100.0],["2017-03-03",6.8787,6.8787,6.7829,6.8662,378400.0],["2017-03-06",6.8579,6.8579,6.7287,6.7662,343300.0],["2017-03-07",6.7829,6.7995,6.7203,6.7453,214400.0],["2017-03-08",6.7537,6.7537,6.6119,6.6369,540100.0],["2017-03-09",6.6411,6.6995,6.5661,6.5744,374400.0],["2017-03-10",6.6078,6.712,6.5911,6.6911,489300.0],["2017-03-13",6.737,6.8746,6.737,6.7829,404300.0],["2017-03-14",6.7871,6.8338,6.7277,6.8126,489000.0],["2017-03-15",6.8295,6.9483,6.7786,6.8974,355000.0],["2017-03-16",6.9144,6.9525,6.855,6.9016,416400.0],["2017-03-17",6.9144,6.9737,6.8677,6.9695,1348800.0],["2017-03-20",6.961,6.978,6.8507,6.9356,345200.0],["2017-03-21",6.9568,6.961,6.8719,6.8889,294100.0],["2017-03-22",6.9016,6.9356,6.8762,6.9101,695800.0],["2017-03-23",6.9016,7.0077,6.8762,6.9525,328200.0],["2017-03-24",6.9653,7.0119,6.9101,6.9101,311500.0],["2017-03-27",6.8719,6.9737,6.8719,6.9695,184200.0],["2017-03-28",6.9568,7.0162,6.9356,6.9865,327700.0],["2017-03-29",6.978,7.0416,6.9695,7.0289,363400.0],["2017-03-30",7.0331,7.0543,7.0077,7.0416,336800.0],["2017-03-31",7.0416,7.101,6.9695,7.0459,366000.0],["2017-04-03",7.0628,7.0628,6.9186,6.995,427900.0],["2017-04-04",7.0119,7.1052,6.995,7.101,408100.0],["2017-04-05",7.1137,7.1137,6.9398,6.9398,370500.0],["2017-04-06",6.961,7.0628,6.8719,7.0586,299800.0],["2017-04-07",7.0543,7.0798,7.0077,7.0331,327000.0],["2017-04-10",7.0416,7.1307,7.0162,7.1095,246600.0],["2017-04-11",7.0925,7.2071,7.0925,7.1731,389500.0],["2017-04-12",7.1816,7.1816,7.084,7.1265,182400.0],["2017-04-13",7.1307,7.1477,7.0713,7.1137,196500.0],["2017-04-17",7.1265,7.1604,7.118,7.1561,311000.0],["2017-04-18",7.1519,7.1774,7.1222,7.1689,298200.0],["2017-04-19",7.1816,7.1901,7.1434,7.1434,142400.0],["2017-04-20",7.1392,7.1858,7.0671,7.1307,234600.0],["2017-04-21",7.1222,7.1858,7.0968,7.1477,190200.0],["2017-04-24",7.1774,7.2071,7.1434,7.1943,240900.0],["2017-04-25",7.2028,7.2664,7.1858,7.2283,337300.0],["2017-04-26",7.2367,7.3725,7.1986,7.3173,647300.0],["2017-04-27",7.3513,7.3725,7.3046,7.3343,418400.0],["2017-04-28",7.3555,7.3555,7.2113,7.241,341800.0],["2017-05-01",7.2749,7.3682,7.2452,7.3343,212800.0],["2017-05-02",7.3343,7.3386,7.2325,7.258,366000.0],["2017-05-03",7.241,7.241,7.0713,7.0968,518700.0],["2017-05-04",7.1052,7.1731,7.0586,7.0713,595600.0],["2017-05-05",7.1052,7.2537,7.0246,7.2071,412900.0],["2017-05-08",7.2071,7.2452,7.1774,7.2113,307000.0],["2017-05-09",7.2452,7.2537,7.0077,7.0331,427800.0],["2017-05-10",7.0289,7.084,7.0077,7.0713,237900.0],["2017-05-11",7.0543,7.0628,7.0119,7.0459,306800.0],["2017-05-12",7.0543,7.0798,6.978,6.9865,218500.0],["2017-05-15",6.9907,7.101,6.9525,7.0459,192800.0],["2017-05-16",7.0543,7.0756,7.0246,7.0628,177500.0],["2017-05-17",7.0246,7.0416,6.9483,6.9568,309500.0],["2017-05-18",6.9568,7.0119,6.8974,6.9737,303200.0],["2017-05-19",6.9822,7.0374,6.8974,6.9525,411300.0],["2017-05-22",6.9653,7.0416,6.9186,7.0331,267100.0],["2017-05-23",7.0459,7.0968,6.978,7.0756,178300.0],["2017-05-24",7.1137,7.2113,7.0925,7.1943,315800.0],["2017-05-25",7.2071,7.2707,7.1731,7.2028,204100.0],["2017-05-26",7.2028,7.2028,7.118,7.2028,222000.0],["2017-05-30",7.1943,7.2155,7.1477,7.1816,217900.0],["2017-05-31",7.1901,7.2325,7.1095,7.1774,274800.0],["2017-06-01",7.1943,7.2622,7.1561,7.258,264400.0],["2017-06-02",7.2876,7.364,7.2283,7.2664,320600.0],["2017-06-05",7.258,7.258,7.1604,7.1646,237500.0],["2017-06-06",7.1265,7.1392,7.084,7.1052,291000.0],["2017-06-07",7.118,7.1561,7.0586,7.1222,319100.0],["2017-06-08",7.1052,7.2452,7.0671,7.1943,288300.0],["2017-06-09",7.1986,7.3343,7.1986,7.2876,330600.0],["2017-06-12",7.2876,7.3598,7.2792,7.2792,248200.0],["2017-06-13",7.2961,7.3258,7.2198,7.2876,284100.0],["2017-06-14",7.2747,7.3221,7.2273,7.3135,219900.0],["2017-06-15",7.2532,7.361,7.2532,7.3566,202500.0],["2017-06-16",7.3092,7.5076,7.2747,7.5033,2089300.0],["2017-06-19",7.5033,7.5162,7.3911,7.4127,321200.0],["2017-06-20",7.4041,7.417,7.3135,7.3523,197900.0],["2017-06-21",7.3825,7.4127,7.2488,7.2531,296000.0],["2017-06-22",7.2618,7.3825,7.2618,7.3394,163000.0],["2017-06-23",7.3394,7.4041,7.3092,7.3911,230900.0],["2017-06-26",7.4213,7.4731,7.3739,7.4429,213700.0],["2017-06-27",7.4386,7.4817,7.2963,7.3006,382300.0],["2017-06-28",7.3221,7.3911,7.2661,7.3653,291100.0],["2017-06-29",7.3696,7.3696,7.2532,7.3221,167000.0],["2017-06-30",7.348,7.3739,7.3049,7.348,204100.0],["2017-07-03",7.3739,7.4386,7.3437,7.417,162000.0],["2017-07-05",7.4213,7.4256,7.348,7.4084,249400.0],["2017-07-06",7.3782,7.4386,7.3394,7.4386,283700.0],["2017-07-07",7.4472,7.4731,7.3221,7.3437,189200.0],["2017-07-10",7.3394,7.417,7.3221,7.3653,250000.0],["2017-07-11",7.3696,7.4645,7.3265,7.3998,303500.0],["2017-07-12",7.4515,7.4946,7.3998,7.4213,150100.0],["2017-07-13",7.417,7.4213,7.2661,7.3092,202000.0],["2017-07-14",7.3092,7.4343,7.2876,7.3868,306800.0],["2017-07-17",7.4041,7.4256,7.3394,7.4041,274900.0],["2017-07-18",7.3739,7.4041,7.2618,7.2963,272700.0],["2017-07-19",7.2963,7.4213,7.2833,7.3739,352700.0],["2017-07-20",7.3998,7.4515,7.348,7.4256,222800.0],["2017-07-21",7.4903,7.5162,7.4256,7.4817,304600.0],["2017-07-24",7.4817,7.4817,7.4041,7.4084,145400.0],["2017-07-25",7.43,7.4558,7.3437,7.361,247200.0],["2017-07-26",7.3739,7.4343,7.348,7.4213,140900.0],["2017-07-27",7.43,7.43,7.3782,7.4127,112100.0],["2017-07-28",7.4084,7.4386,7.3566,7.4041,96800.0],["2017-07-31",7.3998,7.486,7.361,7.4472,192200.0],["2017-08-01",7.4774,7.5248,7.4558,7.5119,199200.0],["2017-08-02",7.5162,7.5248,7.43,7.486,134900.0],["2017-08-03",7.5033,7.5162,7.4472,7.4644,137400.0],["2017-08-04",7.4601,7.4774,7.3394,7.3523,188700.0],["2017-08-07",7.348,7.4127,7.279,7.348,270900.0],["2017-08-08",7.348,7.4084,7.292,7.3911,590500.0],["2017-08-09",7.3911,7.4386,7.348,7.3739,367200.0],["2017-08-10",7.3739,7.3868,7.2575,7.2833,209600.0],["2017-08-11",7.1842,7.3739,6.8952,7.2575,342200.0],["2017-08-14",7.2618,7.3696,7.072,7.1195,1119300.0],["2017-08-15",7.1281,7.1928,6.9772,7.154,1357000.0],["2017-08-16",7.1497,7.2876,7.1453,7.2359,473900.0],["2017-08-17",7.2445,7.2833,7.1842,7.1928,396800.0],["2017-08-18",7.141,7.2618,7.1065,7.223,303300.0],["2017-08-21",7.2273,7.2876,7.2057,7.2661,204700.0],["2017-08-22",7.279,7.3178,7.2488,7.2963,482800.0],["2017-08-23",7.292,7.3696,7.2747,7.292,264200.0],["2017-08-24",7.3265,7.3265,7.2359,7.279,311000.0],["2017-08-25",7.2833,7.3006,7.2316,7.2531,143600.0],["2017-08-28",7.2876,7.3135,7.2402,7.2575,200100.0],["2017-08-29",7.2445,7.2704,7.1238,7.1324,352200.0],["2017-08-30",7.1238,7.2143,7.1238,7.1669,306500.0],["2017-08-31",7.2014,7.2532,7.1367,7.1928,293300.0],["2017-09-01",7.1885,7.2359,7.1367,7.2143,260800.0],["2017-09-05",7.21,7.2575,7.0375,7.0634,348600.0],["2017-09-06",7.0634,7.1367,7.0203,7.0591,255900.0],["2017-09-07",7.0807,7.1065,7.0332,7.0591,294800.0],["2017-09-08",7.0462,7.072,7.016,7.0548,269300.0],["2017-09-11",7.072,7.0936,7.0246,7.0807,538200.0],["2017-09-12",7.0807,7.0936,7.0246,7.0246,320500.0],["2017-09-13",7.0419,7.072,6.9384,6.9556,457000.0],["2017-09-14",6.9556,6.9863,6.9073,6.9644,438800.0],["2017-09-15",6.9819,7.0258,6.9161,6.9556,1903500.0],["2017-09-18",6.9688,7.017,6.9381,6.9951,373500.0],["2017-09-19",6.9995,7.0829,6.9556,7.0258,362300.0],["2017-09-20",7.0346,7.0916,7.0302,7.0565,246800.0],["2017-09-21",7.0609,7.1004,7.0302,7.0653,279800.0],["2017-09-22",7.0785,7.1575,7.0785,7.1136,220200.0],["2017-09-25",7.1268,7.1619,7.0916,7.118,169200.0],["2017-09-26",7.1224,7.175,7.0916,7.1311,206500.0],["2017-09-27",7.1575,7.2057,7.1048,7.1838,367600.0],["2017-09-28",7.1794,7.1882,7.096,7.1662,295000.0],["2017-09-29",7.175,7.1882,7.118,7.1487,318000.0],["2017-10-02",7.1531,7.2628,7.1048,7.2628,301900.0],["2017-10-03",7.2584,7.2628,7.1575,7.2584,448200.0],["2017-10-04",7.254,7.254,7.1531,7.2365,363500.0],["2017-10-05",7.2409,7.3988,7.2409,7.3506,557900.0],["2017-10-06",7.3286,7.3374,7.1882,7.2014,367800.0],["2017-10-09",7.2014,7.254,7.1838,7.2409,179300.0],["2017-10-10",7.254,7.2672,7.2014,7.2496,272100.0],["2017-10-11",7.2409,7.3198,7.2409,7.2935,235700.0],["2017-10-12",7.3023,7.3023,7.2496,7.2496,224700.0],["2017-10-13",7.2584,7.3198,7.2365,7.2979,207400.0],["2017-10-16",7.2803,7.3725,7.2803,7.3023,259700.0],["2017-10-17",7.3111,7.3506,7.2584,7.3111,233300.0],["2017-10-18",7.3023,7.3637,7.3023,7.3198,345300.0],["2017-10-19",7.2935,7.3418,7.2628,7.2935,188700.0],["2017-10-20",7.3418,7.3418,7.2672,7.3023,253300.0],["2017-10-23",7.3286,7.3286,7.1575,7.2101,283200.0],["2017-10-24",7.2365,7.2716,7.2101,7.2189,177000.0],["2017-10-25",7.197,7.2101,7.0522,7.1224,368200.0],["2017-10-26",7.1531,7.1619,6.9907,7.0083,303500.0],["2017-10-27",7.0083,7.0829,6.9468,7.0609,272100.0],["2017-10-30",7.0302,7.0609,6.9512,6.9688,251200.0],["2017-10-31",6.9863,7.0214,6.8898,6.8942,488500.0],["2017-11-01",6.9556,7.0609,6.9205,6.9556,509300.0],["2017-11-02",6.9556,6.96,6.8152,6.8547,303000.0],["2017-11-03",6.824,6.8459,6.7845,6.7932,195800.0],["2017-11-06",6.7889,6.802,6.666,6.6791,325900.0],["2017-11-07",6.6045,6.8196,6.508,6.5431,569600.0],["2017-11-08",6.5475,6.6528,6.5299,6.6045,675300.0],["2017-11-09",6.5826,6.6309,6.5387,6.5563,486300.0],["2017-11-10",6.5387,6.565,6.4597,6.4641,593600.0],["2017-11-13",6.4509,6.5255,6.4158,6.4641,394100.0],["2017-11-14",6.4466,6.486,6.3588,6.3939,663000.0],["2017-11-15",6.3544,6.8415,6.271,6.3544,748700.0],["2017-11-16",6.3632,6.4948,6.3632,6.4729,305400.0],["2017-11-17",6.4422,6.5255,6.4422,6.5124,281600.0],["2017-11-20",6.5212,6.6177,6.5124,6.5958,366400.0],["2017-11-21",6.6133,6.6704,6.5607,6.587,405300.0],["2017-11-22",6.5826,6.6528,6.5782,6.6265,272700.0],["2017-11-24",6.6616,6.6704,6.5914,6.5914,102000.0],["2017-11-27",6.5782,6.6001,6.5255,6.5255,230100.0],["2017-11-28",6.5255,6.5826,6.5124,6.5475,479600.0],["2017-11-29",6.565,6.6528,6.5431,6.6265,362100.0],["2017-11-30",6.6396,6.7011,6.5738,6.5914,364900.0],["2017-12-01",6.6001,6.6484,6.4992,6.6133,468000.0],["2017-12-04",6.6704,6.7011,6.6221,6.6396,386900.0],["2017-12-05",6.6484,6.6791,6.6001,6.6265,363700.0],["2017-12-06",6.4904,6.5694,6.4071,6.4904,957700.0],["2017-12-07",6.486,6.6089,6.4817,6.5387,779200.0],["2017-12-08",6.6704,6.6747,6.5782,6.6353,503300.0],["2017-12-11",6.6353,6.6835,6.5958,6.6133,563800.0],["2017-12-12",6.6133,6.6747,6.6133,6.6353,405800.0],["2017-12-13",6.6221,6.6923,6.6177,6.666,441200.0],["2017-12-14",6.6704,6.7107,6.6123,6.6347,622000.0],["2017-12-15",6.657,6.809,6.657,6.742,1157200.0],["2017-12-18",6.7777,6.8359,6.6973,6.7241,516700.0],["2017-12-19",6.7241,6.7599,6.5944,6.5989,527600.0],["2017-12-20",6.5989,6.6973,6.5989,6.6347,289900.0],["2017-12-21",6.6436,6.7286,6.6436,6.6973,177500.0],["2017-12-22",6.6615,6.7017,6.6302,6.6391,275400.0],["2017-12-26",6.6347,6.7286,6.6347,6.6883,191200.0],["2017-12-27",6.7062,6.7464,6.6749,6.6973,192300.0],["2017-12-28",6.7017,6.742,6.6883,6.7152,234900.0],["2017-12-29",6.7286,6.7464,6.6257,6.6257,332000.0],["2018-01-02",6.6302,6.6704,6.5721,6.6034,488800.0],["2018-01-03",6.6034,6.6883,6.4961,6.514,517900.0],["2018-01-04",6.5363,6.6704,6.5363,6.5497,515000.0],["2018-01-05",6.5587,6.6347,6.5587,6.6034,319600.0],["2018-01-08",6.6168,6.6749,6.59,6.6347,335600.0],["2018-01-09",6.6168,6.7107,6.6168,6.6794,594600.0],["2018-01-10",6.657,6.7196,6.6257,6.6749,499200.0],["2018-01-11",6.6839,6.7688,6.6704,6.742,513000.0],["2018-01-12",6.7599,6.8001,6.733,6.7777,589000.0],["2018-01-16",6.7599,6.8314,6.6883,6.6883,626000.0],["2018-01-17",6.7017,6.733,6.6615,6.7107,513400.0],["2018-01-18",6.6973,6.6973,6.6079,6.6079,367000.0],["2018-01-19",6.5944,6.6704,6.5944,6.6481,344500.0],["2018-01-22",6.6257,6.6973,6.6213,6.6749,317000.0],["2018-01-23",6.6615,6.7286,6.6526,6.7017,186400.0],["2018-01-24",6.7152,6.7509,6.6973,6.7062,318500.0],["2018-01-25",6.6794,6.7286,6.6615,6.6749,239500.0],["2018-01-26",6.6928,6.6973,6.6436,6.6883,440100.0],["2018-01-29",6.6436,6.666,6.6034,6.6257,841600.0],["2018-01-30",6.6257,6.6749,6.5944,6.657,723400.0],["2018-01-31",6.6749,6.6883,6.6079,6.657,1342700.0],["2018-02-01",6.6481,6.8001,6.6302,6.7509,632700.0],["2018-02-02",6.7196,6.7286,6.6168,6.6347,678200.0],["2018-02-05",6.6168,6.6213,6.4871,6.5006,1149000.0],["2018-02-06",6.4156,6.59,6.4022,6.5542,781500.0],["2018-02-07",6.5318,6.6123,6.514,6.5676,659300.0],["2018-02-08",6.5721,6.6481,6.514,6.514,720100.0],["2018-02-09",6.5766,6.581,6.438,6.514,843400.0],["2018-02-12",6.5676,6.6034,6.4514,6.5855,470400.0],["2018-02-13",6.5542,6.6436,6.5363,6.6168,405600.0],["2018-02-14",6.581,6.7152,6.581,6.7152,306300.0],["2018-02-15",6.7286,6.818,6.7017,6.8046,278700.0],["2018-02-16",6.7822,6.8672,6.7822,6.8493,255100.0],["2018-02-20",6.8359,6.8582,6.6973,6.7152,246200.0],["2018-02-21",6.7017,6.7912,6.6704,6.6704,330900.0],["2018-02-22",6.6928,6.7241,6.6391,6.6481,252700.0],["2018-02-23",6.6302,6.9432,6.6079,6.8493,631600.0],["2018-02-26",6.8493,6.9253,6.818,6.894,533100.0],["2018-02-27",6.9029,6.9119,6.6973,6.6973,516600.0],["2018-02-28",6.7062,6.7107,6.5497,6.5497,633200.0],["2018-03-01",6.5542,6.6347,6.4782,6.5542,467100.0],["2018-03-02",6.505,6.6347,6.4961,6.6257,477100.0],["2018-03-05",6.6168,6.8359,6.6168,6.7956,491100.0],["2018-03-06",6.7956,6.8359,6.7241,6.8314,427000.0],["2018-03-07",6.7912,6.8627,6.7867,6.8046,451800.0],["2018-03-08",6.8224,6.8448,6.8001,6.809,510700.0],["2018-03-09",6.8225,6.8716,6.7777,6.8537,348500.0],["2018-03-12",6.8537,6.9745,6.8537,6.9566,542200.0],["2018-03-13",6.9655,7.0058,6.9163,6.9521,514800.0],["2018-03-14",6.9567,7.0659,6.9066,7.0523,667400.0],["2018-03-15",7.0432,7.0432,6.9066,6.984,620800.0],["2018-03-16",6.9931,7.0295,6.9567,6.9885,635200.0],["2018-03-19",6.9885,6.9885,6.8884,6.943,322300.0],["2018-03-20",6.943,6.9749,6.9293,6.9521,398300.0],["2018-03-21",6.9703,6.9976,6.9248,6.9521,297900.0],["2018-03-22",6.9293,6.9885,6.8793,6.8793,649400.0],["2018-03-23",6.9111,6.9476,6.8246,6.8246,542300.0],["2018-03-26",6.8793,6.9384,6.8383,6.9339,519400.0],["2018-03-27",6.9293,6.9794,6.8793,6.9339,398000.0],["2018-03-28",6.9202,6.9885,6.9202,6.9703,493900.0],["2018-03-29",6.9794,7.0978,6.9794,7.0432,646100.0],["2018-04-02",7.0341,7.0386,6.8975,6.9567,519100.0],["2018-04-03",6.9567,7.1023,6.9567,7.0796,435500.0],["2018-04-04",7.0386,7.0932,7.0341,7.0614,461900.0],["2018-04-05",7.075,7.1433,7.0659,7.1069,365500.0],["2018-04-06",7.1115,7.1297,7.0113,7.0523,548700.0],["2018-04-09",7.0705,7.0932,7.0113,7.0113,376600.0],["2018-04-10",7.0249,7.0705,7.0067,7.0341,530200.0],["2018-04-11",7.0295,7.0523,6.9976,7.0067,227400.0],["2018-04-12",7.0158,7.0477,6.9612,6.9612,428800.0],["2018-04-13",6.9567,6.9749,6.8702,6.8884,474000.0],["2018-04-16",6.9293,6.9384,6.8656,6.9157,296800.0],["2018-04-17",6.9202,6.9749,6.9066,6.9567,276600.0],["2018-04-18",6.9703,7.0295,6.9703,6.984,205500.0],["2018-04-19",6.9749,7.0432,6.9703,7.0113,283500.0],["2018-04-20",6.9931,7.0249,6.984,7.0067,324300.0],["2018-04-23",7.0158,7.0158,6.9703,6.9885,233800.0],["2018-04-24",6.9885,7.0295,6.9794,7.0067,551400.0],["2018-04-25",6.9931,7.0341,6.9703,6.9976,318200.0],["2018-04-26",7.0067,7.0386,6.9703,7.0204,182400.0],["2018-04-27",7.0204,7.0523,7.0067,7.0341,182000.0],["2018-04-30",7.0341,7.0523,6.9794,6.984,289900.0],["2018-05-01",6.9976,6.9976,6.9111,6.9931,285900.0],["2018-05-02",6.9749,7.0477,6.943,6.9976,266800.0],["2018-05-03",7.0067,7.0705,6.9384,7.0614,292300.0],["2018-05-04",7.0523,7.198,7.0386,7.1843,316300.0],["2018-05-07",7.1934,7.2116,7.1342,7.1843,344300.0],["2018-05-08",7.2845,7.6259,7.2799,7.4666,1132200.0],["2018-05-09",7.4711,7.4848,7.3664,7.4119,334700.0],["2018-05-10",7.4256,7.4802,7.4028,7.4666,546200.0],["2018-05-11",7.462,7.4984,7.4074,7.4165,306000.0],["2018-05-14",7.4484,7.4711,7.4028,7.4165,471600.0],["2018-05-15",7.4119,7.4802,7.4074,7.4484,549800.0],["2018-05-16",7.4529,7.5121,7.4438,7.4757,474100.0],["2018-05-17",7.4802,7.4939,7.4438,7.4666,364200.0],["2018-05-18",7.4893,7.503,7.421,7.4984,334900.0],["2018-05-21",7.5121,7.5622,7.4757,7.5576,585200.0],["2018-05-22",7.5804,7.5895,7.5485,7.5667,400000.0],["2018-05-23",7.5485,7.5804,7.503,7.544,255800.0],["2018-05-24",7.5485,7.5485,7.4666,7.4802,264000.0],["2018-05-25",7.4802,7.503,7.4438,7.4939,271900.0],["2018-05-29",7.4711,7.5303,7.4575,7.4757,336800.0],["2018-05-30",7.4939,7.5258,7.4666,7.4984,299800.0],["2018-05-31",7.4939,7.4939,7.421,7.4484,315100.0],["2018-06-01",7.4757,7.4802,7.4301,7.4666,299300.0],["2018-06-04",7.4984,7.5485,7.4393,7.5485,409200.0],["2018-06-05",7.5394,7.5485,7.462,7.4802,404400.0],["2018-06-06",7.4666,7.5075,7.4393,7.4939,488100.0],["2018-06-07",7.4939,7.5485,7.4666,7.5075,361400.0],["2018-06-08",7.5258,7.5576,7.4939,7.4939,343600.0],["2018-06-11",7.4984,7.5167,7.4575,7.4939,487100.0],["2018-06-12",7.4984,7.4984,7.4301,7.4893,536700.0],["2018-06-13",7.4893,7.5303,7.4256,7.5212,885300.0],["2018-06-14",7.5722,7.651,7.5073,7.651,841400.0],["2018-06-15",7.6371,7.6696,7.5954,7.651,1073200.0],["2018-06-18",7.651,7.702,7.6371,7.6974,440400.0],["2018-06-19",7.6974,7.7484,7.6974,7.7438,346400.0],["2018-06-20",7.7299,7.7623,7.6649,7.6974,1441700.0],["2018-06-21",7.6742,7.6881,7.6325,7.6835,752300.0],["2018-06-22",7.6974,7.7438,7.6557,7.6974,1184200.0],["2018-06-25",7.7067,7.7623,7.665,7.716,772600.0],["2018-06-26",7.716,7.7252,7.665,7.6742,432600.0],["2018-06-27",7.6696,7.6696,7.5676,7.5722,500200.0],["2018-06-28",7.5861,7.6649,7.5676,7.6464,397500.0],["2018-06-29",7.6603,7.6742,7.5954,7.6371,589000.0],["2018-07-02",7.6139,7.716,7.6093,7.7113,362500.0],["2018-07-03",7.7113,7.818,7.7113,7.767,448100.0],["2018-07-05",7.7948,7.7948,7.7252,7.7762,556800.0],["2018-07-06",7.7716,7.8458,7.767,7.7762,446700.0],["2018-07-09",7.7901,7.7994,7.7113,7.7299,620100.0],["2018-07-10",7.7577,7.7623,7.6789,7.6835,473500.0],["2018-07-11",7.665,7.7716,7.651,7.7484,264800.0],["2018-07-12",7.767,7.7716,7.6881,7.716,275800.0],["2018-07-13",7.7067,7.7299,7.6696,7.6835,164400.0],["2018-07-16",7.6835,7.702,7.6603,7.6789,218700.0],["2018-07-17",7.6881,7.716,7.6371,7.6789,285700.0],["2018-07-18",7.6696,7.6881,7.6279,7.651,278100.0],["2018-07-19",7.6464,7.7299,7.6371,7.7113,264800.0],["2018-07-20",8.0916,8.1147,7.971,8.0359,5678100.0],["2018-07-23",8.022,8.0684,7.9617,7.971,3275900.0],["2018-07-24",7.7901,7.7994,7.6279,7.6696,19325700.0],["2018-07-25",7.6464,7.6789,7.5258,7.5583,2780300.0],["2018-07-26",7.5305,7.6742,7.5305,7.5768,2293400.0],["2018-07-27",7.6232,7.651,7.549,7.6279,1939800.0],["2018-07-30",7.6279,7.7716,7.6279,7.7484,2597600.0],["2018-07-31",7.767,7.8133,7.7252,7.7948,1754600.0],["2018-08-01",7.7901,7.7901,7.6371,7.665,1000700.0],["2018-08-02",7.6603,7.7067,7.6557,7.6928,1568300.0],["2018-08-03",7.702,7.702,7.5861,7.6418,2134000.0],["2018-08-06",7.6279,7.6418,7.5537,7.5583,795800.0],["2018-08-07",7.6,7.6,7.4377,7.498,1154100.0],["2018-08-08",7.396,7.4841,7.2708,7.3914,1734400.0],["2018-08-09",7.3821,7.4795,7.3821,7.4516,664800.0],["2018-08-10",7.4192,7.4748,7.4099,7.4377,824200.0],["2018-08-13",7.4099,7.5305,7.4099,7.5258,1007300.0],["2018-08-14",7.5212,7.5398,7.4841,7.5166,889200.0],["2018-08-15",7.5119,7.5351,7.4656,7.5073,805700.0],["2018-08-16",7.5444,7.5815,7.5119,7.5722,635400.0],["2018-08-17",7.5629,7.5954,7.5444,7.5908,1554200.0],["2018-08-20",7.5954,7.6093,7.5629,7.6047,386600.0],["2018-08-21",7.6047,7.6742,7.5815,7.665,507000.0],["2018-08-22",7.6696,7.6789,7.6139,7.6742,593400.0],["2018-08-23",7.6789,7.6974,7.651,7.6928,404600.0],["2018-08-24",7.7113,7.7113,7.6603,7.6742,409900.0],["2018-08-27",7.6603,7.7623,7.6464,7.753,843700.0],["2018-08-28",7.7531,7.8272,7.7391,7.818,603200.0],["2018-08-29",7.818,7.8736,7.8041,7.869,789900.0],["2018-08-30",7.8829,7.9153,7.8226,7.8922,517500.0],["2018-08-31",7.8829,7.8922,7.8319,7.8736,386000.0],["2018-09-04",7.8736,7.9432,7.8412,7.8551,780300.0],["2018-09-05",7.8643,7.8922,7.818,7.8829,598100.0],["2018-09-06",7.8922,7.9571,7.8783,7.9246,431000.0],["2018-09-07",7.9246,7.9246,7.8783,7.8968,935300.0],["2018-09-10",7.92,7.9246,7.9014,7.92,413700.0],["2018-09-11",7.9014,7.92,7.8412,7.8458,514400.0],["2018-09-12",7.8365,7.8412,7.7484,7.8319,685700.0],["2018-09-13",7.8508,7.8696,7.7894,7.8083,1437400.0],["2018-09-14",7.8083,7.8083,7.7516,7.7516,751700.0],["2018-09-17",7.7611,7.7752,7.7233,7.7516,832800.0],["2018-09-18",7.7469,7.7847,7.7327,7.7516,772100.0],["2018-09-19",7.7516,7.7658,7.7044,7.7139,481800.0],["2018-09-20",7.728,7.7705,7.695,7.7091,521800.0],["2018-09-21",7.7139,7.7375,7.6808,7.728,2655600.0],["2018-09-24",7.7375,7.7516,7.643,7.6478,762100.0],["2018-09-25",7.6714,7.6903,7.6289,7.643,593800.0],["2018-09-26",7.6572,7.6667,7.5534,7.5722,754000.0],["2018-09-27",7.5675,7.6572,7.5628,7.61,361700.0],["2018-09-28",7.5958,7.6903,7.5958,7.6667,652700.0],["2018-10-01",7.6714,7.6997,7.5911,7.6053,684600.0],["2018-10-02",7.61,7.6903,7.6006,7.6619,581800.0],["2018-10-03",7.6855,7.7327,7.6761,7.7186,632300.0],["2018-10-04",7.6997,7.6997,7.6194,7.6336,456900.0],["2018-10-05",7.6478,7.6572,7.5722,7.5722,520900.0],["2018-10-08",7.5817,7.6289,7.5628,7.61,385100.0],["2018-10-09",7.6242,7.6478,7.577,7.643,767100.0],["2018-10-10",7.6478,7.7375,7.6289,7.6289,868500.0],["2018-10-11",7.61,7.6147,7.4873,7.4873,830200.0],["2018-10-12",7.5958,7.5958,7.4448,7.4589,808900.0],["2018-10-15",7.4873,7.5817,7.4448,7.5297,655100.0],["2018-10-16",7.5439,7.6619,7.5061,7.6572,948100.0],["2018-10-17",7.6761,7.7044,7.6383,7.6714,436700.0],["2018-10-18",7.6667,7.6808,7.5911,7.6147,451800.0],["2018-10-19",7.6053,7.6714,7.5911,7.643,428700.0],["2018-10-22",7.6525,7.6903,7.6053,7.6289,306600.0],["2018-10-23",7.5911,7.6289,7.5297,7.5722,406600.0],["2018-10-24",7.5722,7.6572,7.5439,7.5534,621700.0],["2018-10-25",7.577,7.6761,7.5297,7.6572,518600.0],["2018-10-26",7.6383,7.6667,7.5439,7.6289,436100.0],["2018-10-29",7.6761,7.7233,7.6053,7.643,459900.0],["2018-10-30",7.6572,7.7327,7.6383,7.728,701300.0],["2018-10-31",7.7611,7.7988,7.7044,7.7516,629500.0],["2018-11-01",7.78,7.7894,7.7186,7.7611,456300.0],["2018-11-02",7.7894,7.8272,7.7375,7.7658,614500.0],["2018-11-05",7.78,7.8602,7.7516,7.8224,577600.0],["2018-11-06",7.8177,7.8555,7.7658,7.7847,588200.0],["2018-11-07",7.8083,7.8224,7.7044,7.7658,866400.0],["2018-11-08",7.6808,7.931,7.6619,7.931,911200.0],["2018-11-09",7.9641,7.9641,7.8649,7.9452,606900.0],["2018-11-12",7.9641,7.9641,7.813,7.846,577800.0],["2018-11-13",7.8602,7.9405,7.8555,7.8791,532400.0],["2018-11-14",7.898,7.9074,7.8083,7.8319,448500.0],["2018-11-15",7.7894,7.8649,7.7422,7.8366,859800.0],["2018-11-16",7.8224,7.8272,7.7611,7.7894,800300.0],["2018-11-19",7.7894,7.8224,7.7233,7.8036,663300.0],["2018-11-20",7.8224,7.8649,7.7705,7.8224,979800.0],["2018-11-21",7.8366,7.8602,7.7941,7.813,922300.0],["2018-11-23",7.7988,7.9263,7.7988,7.8696,527800.0],["2018-11-26",7.9074,7.931,7.8696,7.8838,606200.0],["2018-11-27",7.8602,7.9074,7.846,7.8555,510300.0],["2018-11-28",7.8555,7.9263,7.8319,7.9074,501500.0],["2018-11-29",7.8838,7.9405,7.8649,7.9027,647100.0],["2018-11-30",7.8838,7.9263,7.8366,7.8791,853100.0],["2018-12-03",7.8838,7.8885,7.813,7.8508,594000.0],["2018-12-04",7.8413,7.8885,7.7044,7.7186,1070400.0],["2018-12-06",7.6619,7.78,7.6619,7.78,787100.0],["2018-12-07",7.7847,7.8366,7.7705,7.8272,927500.0],["2018-12-10",7.8272,7.8366,7.7044,7.728,906700.0],["2018-12-11",7.7752,7.8083,7.6478,7.6619,766900.0],["2018-12-12",7.7091,7.7186,7.6242,7.6383,679000.0],["2018-12-13",7.6528,7.696,7.6239,7.6239,603500.0],["2018-12-14",7.6239,7.696,7.6143,7.6479,375700.0],["2018-12-17",7.6383,7.6576,7.3834,7.3978,1197300.0],["2018-12-18",7.4411,7.5181,7.3161,7.3161,1336400.0],["2018-12-19",7.3161,7.4123,7.2583,7.2728,986100.0],["2018-12-20",7.2631,7.2728,6.9986,7.0659,896000.0],["2018-12-21",7.0756,7.191,7.013,7.0563,3766600.0],["2018-12-24",7.0082,7.0563,6.8735,6.9842,416300.0],["2018-12-26",6.9842,7.2535,6.9794,7.2487,580800.0],["2018-12-27",7.1573,7.3064,7.0948,7.3016,728100.0],["2018-12-28",7.3161,7.4026,7.2824,7.3401,683600.0],["2018-12-31",7.3593,7.369,7.2295,7.2487,718100.0],["2019-01-02",7.1958,7.3401,7.1669,7.3112,677600.0],["2019-01-03",7.3016,7.4123,7.2872,7.3401,683400.0],["2019-01-04",7.3593,7.494,7.3593,7.4604,502400.0],["2019-01-07",7.4507,7.5566,7.4411,7.494,732400.0],["2019-01-08",7.5085,7.5421,7.4555,7.5229,951400.0],["2019-01-09",7.5421,7.571,7.4988,7.5614,386200.0],["2019-01-10",7.5517,7.5806,7.5085,7.5614,359800.0],["2019-01-11",7.5758,7.6479,7.5566,7.6383,687500.0],["2019-01-14",7.6191,7.6864,7.6095,7.6479,314800.0],["2019-01-15",7.6479,7.6768,7.6287,7.672,311800.0],["2019-01-16",7.6912,7.7201,7.6768,7.7153,278700.0],["2019-01-17",7.6864,7.749,7.6864,7.7393,350900.0],["2019-01-18",7.7586,7.7778,7.6624,7.6864,737100.0],["2019-01-22",7.6768,7.7057,7.6143,7.672,548600.0],["2019-01-23",7.672,7.7297,7.672,7.6864,560800.0],["2019-01-24",7.6816,7.7249,7.6672,7.7009,597900.0],["2019-01-25",7.7249,7.7634,7.7105,7.7345,619100.0],["2019-01-28",7.7249,7.7682,7.7201,7.7634,327900.0],["2019-01-29",7.773,7.773,7.7201,7.749,566100.0],["2019-01-30",7.5902,7.696,7.5566,7.696,12692800.0],["2019-01-31",7.6479,7.7634,7.6191,7.7586,3813900.0],["2019-02-01",7.7634,7.7778,7.6624,7.7009,925800.0],["2019-02-04",7.696,7.7249,7.6768,7.7201,791300.0],["2019-02-05",7.6864,7.7634,7.6864,7.7249,1058200.0],["2019-02-06",7.7249,7.749,7.6239,7.6816,876900.0],["2019-02-07",7.6816,7.7249,7.6624,7.7009,961200.0],["2019-02-08",7.6768,7.7297,7.6768,7.6912,998200.0],["2019-02-11",7.696,7.7249,7.6479,7.696,553200.0],["2019-02-12",7.7105,7.7393,7.6768,7.6864,552000.0],["2019-02-13",7.6768,7.6864,7.6143,7.6576,682700.0],["2019-02-14",7.6431,7.6576,7.5854,7.5998,1592100.0],["2019-02-15",7.6479,7.672,7.4844,7.5758,2086400.0],["2019-02-19",7.5421,7.5854,7.4892,7.494,1353800.0],["2019-02-20",7.4748,7.494,7.3978,7.4123,1113200.0],["2019-02-21",7.4074,7.4411,7.4026,7.4315,818800.0],["2019-02-22",7.4507,7.4796,7.4267,7.4555,594900.0],["2019-02-25",7.4652,7.5133,7.3353,7.4219,1676400.0],["2019-02-26",7.4459,7.47,7.369,7.4074,699000.0],["2019-02-27",7.3882,7.4411,7.3305,7.4267,992000.0],["2019-02-28",7.4315,7.4363,7.3545,7.3593,739800.0],["2019-03-01",7.3738,7.4219,7.3353,7.3738,785900.0],["2019-03-04",7.4411,7.6047,7.4411,7.595,2748600.0],["2019-03-05",7.6239,7.6335,7.5614,7.6143,1380000.0],["2019-03-06",7.6047,7.6287,7.5614,7.571,1166300.0],["2019-03-07",7.5806,7.5806,7.5181,7.5181,610300.0],["2019-03-08",7.5181,7.5469,7.4796,7.5325,640300.0],["2019-03-11",7.5421,7.6335,7.5421,7.6239,1043800.0],["2019-03-12",7.6095,7.6335,7.5854,7.6095,824000.0],["2019-03-13",7.6047,7.6624,7.5998,7.6479,794700.0],["2019-03-14",7.6676,7.7068,7.643,7.6921,841000.0],["2019-03-15",7.6921,7.7019,7.6332,7.6479,3232900.0],["2019-03-18",7.643,7.7313,7.6234,7.697,924500.0],["2019-03-19",7.7068,7.7754,7.6725,7.7411,1937600.0],["2019-03-20",7.7411,7.7656,7.7166,7.746,2071100.0],["2019-03-21",7.7264,7.7803,7.6578,7.7607,1112600.0],["2019-03-22",7.746,7.7656,7.7215,7.746,1677300.0],["2019-03-25",7.7607,7.7803,7.7166,7.7607,980100.0],["2019-03-26",7.7803,7.849,7.7705,7.844,874400.0],["2019-03-27",7.898,7.9176,7.8637,7.8784,924100.0],["2019-03-28",7.8931,7.9568,7.8735,7.9225,1782600.0],["2019-03-29",7.9372,7.9372,7.8637,7.9176,1280700.0],["2019-04-01",7.9421,7.9911,7.898,7.9127,785600.0],["2019-04-02",7.9127,7.9274,7.844,7.849,721600.0],["2019-04-03",7.8735,7.898,7.8391,7.844,948100.0],["2019-04-04",7.844,7.9029,7.8391,7.8784,883300.0],["2019-04-05",7.8784,7.9274,7.8784,7.9029,783600.0],["2019-04-08",7.8931,7.9519,7.8833,7.9323,452700.0],["2019-04-09",7.9127,7.9421,7.8686,7.8686,374600.0],["2019-04-10",7.8882,7.9372,7.8882,7.9029,501900.0],["2019-04-11",7.9225,7.9323,7.898,7.9225,405800.0],["2019-04-12",7.947,7.9813,7.9225,7.9813,535100.0],["2019-04-15",7.9911,7.9911,7.9421,7.947,305900.0],["2019-04-16",7.9519,7.9715,7.947,7.9568,340300.0],["2019-04-17",7.9666,7.9666,7.9225,7.9519,488000.0],["2019-04-18",7.9372,7.996,7.9372,7.996,327800.0],["2019-04-22",7.9911,7.996,7.9274,7.996,499200.0],["2019-04-23",7.9911,8.0549,7.9813,8.0401,369100.0],["2019-04-24",8.0352,8.0745,8.0205,8.0254,455600.0],["2019-04-25",8.0058,8.0107,7.9372,7.9715,530400.0],["2019-04-26",7.9911,8.0401,7.9813,8.0205,634000.0],["2019-04-29",8.0205,8.0402,7.9862,8.0254,420200.0],["2019-04-30",7.9911,8.0254,7.9568,8.0205,674200.0],["2019-05-01",8.0156,8.0696,7.9715,8.0009,1083900.0],["2019-05-02",8.0107,8.0352,7.9764,8.0058,434600.0],["2019-05-03",8.0352,8.05,8.0107,8.0401,525800.0],["2019-05-06",8.0107,8.0794,8.0058,8.0696,516400.0],["2019-05-07",8.0205,8.0745,8.0205,8.0598,565300.0],["2019-05-08",8.0843,8.1529,8.0352,8.1039,664600.0],["2019-05-09",8.0352,8.0549,7.9666,8.0156,711800.0],["2019-05-10",8.0107,8.0794,7.996,8.0598,520800.0],["2019-05-13",8.0058,8.0402,7.947,7.9519,719300.0],["2019-05-14",7.9519,7.9862,7.9372,7.9421,321400.0],["2019-05-15",7.9225,7.9568,7.9078,7.9274,310200.0],["2019-05-16",7.9274,7.9813,7.9127,7.9225,249700.0],["2019-05-17",7.9029,7.9421,7.9029,7.9274,436000.0],["2019-05-20",7.9176,7.947,7.898,7.9421,670400.0],["2019-05-21",7.9617,8.0058,7.9274,7.9421,634100.0],["2019-05-22",7.947,7.9568,7.9176,7.9372,609200.0],["2019-05-23",7.9176,7.9421,7.8833,7.8931,571300.0],["2019-05-24",7.9176,7.9617,7.9029,7.947,430800.0],["2019-05-28",7.9617,7.9862,7.9372,7.947,403600.0],["2019-05-29",7.9421,7.9519,7.8882,7.9176,502400.0],["2019-05-30",7.9127,7.9225,7.795,7.8342,786800.0],["2019-05-31",7.7803,7.8637,7.7411,7.8097,1131600.0],["2019-06-03",7.8244,7.9225,7.7705,7.8931,594000.0],["2019-06-04",7.9274,7.9764,7.849,7.9127,550000.0],["2019-06-05",7.9225,7.9421,7.8195,7.8588,573300.0],["2019-06-06",7.8637,7.9029,7.7852,7.898,528100.0],["2019-06-07",7.9078,7.9176,7.8391,7.8833,638200.0],["2019-06-10",7.8784,7.9176,7.8588,7.8931,455100.0],["2019-06-11",7.9176,7.9176,7.8784,7.9078,417800.0],["2019-06-12",7.9127,7.9372,7.8931,7.898,405600.0],["2019-06-13",7.9329,7.9629,7.908,7.9479,320400.0],["2019-06-14",7.9379,7.9879,7.9279,7.9679,308900.0],["2019-06-17",7.9829,8.0129,7.9429,7.9579,344500.0],["2019-06-18",7.9879,8.0279,7.9679,7.9929,438100.0],["2019-06-19",7.9829,8.1178,7.9829,8.1128,564700.0],["2019-06-20",8.1278,8.2177,8.1178,8.1378,339400.0],["2019-06-21",8.1178,8.1228,8.0229,8.0428,1135200.0],["2019-06-24",8.0528,8.0828,8.0329,8.0628,448400.0],["2019-06-25",8.0578,8.1278,8.0379,8.0828,503200.0],["2019-06-26",8.0978,8.1028,8.0428,8.0628,542900.0],["2019-06-27",8.0928,8.1378,8.0478,8.1228,570900.0],["2019-06-28",8.1428,8.2627,8.1228,8.2577,1782100.0],["2019-07-01",8.2876,8.2926,8.1128,8.1228,788000.0],["2019-07-02",8.1228,8.1577,8.0578,8.0928,595000.0],["2019-07-03",8.1128,8.2127,8.1128,8.2127,289000.0],["2019-07-05",8.2127,8.2477,8.1827,8.2327,414400.0],["2019-07-08",8.2477,8.2926,8.2077,8.2277,777100.0],["2019-07-09",8.2077,8.2177,8.1527,8.2077,557800.0],["2019-07-10",8.2327,8.2726,8.1777,8.1877,524200.0],["2019-07-11",8.2077,8.2527,8.1777,8.2327,404400.0],["2019-07-12",8.1977,8.2826,8.1977,8.2377,379200.0],["2019-07-15",8.2327,8.2676,8.1827,8.2577,503000.0],["2019-07-16",8.2577,8.2976,8.2327,8.2676,443900.0],["2019-07-17",8.2477,8.3376,8.2477,8.3276,392600.0],["2019-07-18",8.3126,8.3226,8.2676,8.3076,410500.0],["2019-07-19",8.2976,8.3176,8.2726,8.2776,635200.0],["2019-07-22",8.2876,8.3326,8.2726,8.3076,922500.0],["2019-07-23",8.3026,8.3326,8.2577,8.3076,382500.0],["2019-07-24",8.3026,8.3476,8.2676,8.3426,411800.0],["2019-07-25",8.3576,8.3925,8.3276,8.3626,820300.0],["2019-07-26",8.3676,8.4075,8.3526,8.3975,365700.0],["2019-07-29",8.3975,8.4675,8.3975,8.4275,635600.0],["2019-07-30",8.4275,8.4875,8.3925,8.4825,819100.0],["2019-07-31",8.4775,8.5224,8.4325,8.4525,937900.0],["2019-08-01",8.4525,8.4575,8.3526,8.3526,700700.0],["2019-08-02",8.3676,8.4325,8.2876,8.3676,544800.0],["2019-08-05",8.2976,8.3176,8.1627,8.1927,872100.0],["2019-08-06",8.2227,8.3276,8.2227,8.3226,767500.0],["2019-08-07",8.2676,8.4625,8.2527,8.4375,1015000.0],["2019-08-08",8.4875,8.5974,8.4425,8.5874,878900.0],["2019-08-09",8.5574,8.5624,8.5174,8.5324,537800.0],["2019-08-12",8.5374,8.5524,8.4924,8.5024,600400.0],["2019-08-13",8.4875,8.5624,8.4875,8.5124,665500.0],["2019-08-14",8.4475,8.5024,8.4275,8.4275,1116300.0],["2019-08-15",8.4425,8.5174,8.4275,8.4675,817000.0],["2019-08-16",8.4925,8.5874,8.4925,8.5424,968900.0],["2019-08-19",8.5824,8.6173,8.5474,8.5624,898200.0],["2019-08-20",8.5774,8.5824,8.5274,8.5624,731700.0],["2019-08-21",8.5774,8.5824,8.4575,8.4725,996700.0],["2019-08-22",8.4675,8.4675,8.3875,8.4175,942900.0],["2019-08-23",8.4125,8.4625,8.3676,8.3825,771200.0],["2019-08-26",8.4125,8.4475,8.3975,8.4275,714700.0],["2019-08-27",8.4525,8.4625,8.3376,8.3426,638000.0],["2019-08-28",8.3226,8.3426,8.2926,8.3126,421500.0],["2019-08-29",8.3426,8.3825,8.2726,8.3226,661100.0],["2019-08-30",8.3426,8.3476,8.2776,8.2926,604600.0],["2019-09-03",8.2676,8.3376,8.2477,8.3276,692700.0],["2019-09-04",8.1727,8.2477,8.1478,8.2227,17408100.0],["2019-09-05",8.2227,8.3176,8.2077,8.2876,2594200.0],["2019-09-06",8.3176,8.4175,8.3076,8.3975,817800.0],["2019-09-09",8.4275,8.5474,8.4125,8.4974,1312600.0],["2019-09-10",8.5124,8.5474,8.4525,8.4875,868700.0],["2019-09-11",8.5124,8.6173,8.4825,8.6123,1092500.0],["2019-09-12",8.6123,8.6323,8.5574,8.5774,713000.0],["2019-09-13",8.5875,8.5977,8.5011,8.5011,785000.0],["2019-09-16",8.5011,8.5113,8.4452,8.5011,630300.0],["2019-09-17",8.4859,8.496,8.4452,8.4808,548100.0],["2019-09-18",8.496,8.5723,8.4859,8.5418,912500.0],["2019-09-19",8.5469,8.5519,8.3333,8.374,1980700.0],["2019-09-20",8.3842,8.4859,8.3842,8.4299,2184700.0],["2019-09-23",8.4503,8.4909,8.4147,8.4553,1365000.0],["2019-09-24",8.4757,8.5011,8.3638,8.3689,1470700.0],["2019-09-25",8.3791,8.5418,8.3638,8.5164,1402300.0],["2019-09-26",8.5316,8.5621,8.4757,8.4808,1204800.0],["2019-09-27",8.4859,8.5164,8.3333,8.3791,761900.0],["2019-09-30",8.3638,8.3842,8.3028,8.3435,1343300.0],["2019-10-01",8.3537,8.4503,8.313,8.3689,704700.0],["2019-10-02",8.3384,8.374,8.2774,8.3079,658100.0],["2019-10-03",8.3028,8.3689,8.2571,8.3232,601000.0],["2019-10-04",8.3079,8.4096,8.2876,8.3943,492100.0],["2019-10-07",8.374,8.4147,8.374,8.4096,512600.0],["2019-10-08",8.3842,8.4096,8.3537,8.3791,395700.0],["2019-10-09",8.4248,8.4452,8.3587,8.3892,817300.0],["2019-10-10",8.3791,8.4452,8.3791,8.3943,495500.0],["2019-10-11",8.4452,8.5214,8.4299,8.4757,1228500.0],["2019-10-14",8.4655,8.4655,8.3994,8.4198,309500.0],["2019-10-15",8.4299,8.4655,8.3994,8.4299,524800.0],["2019-10-16",8.4299,8.4553,8.3994,8.4198,641700.0],["2019-10-17",8.4299,8.5316,8.4248,8.5265,677500.0],["2019-10-18",8.496,8.5418,8.4604,8.5062,747100.0],["2019-10-21",8.5164,8.5825,8.5062,8.5774,907900.0],["2019-10-22",8.5519,8.6079,8.5164,8.6028,987300.0],["2019-10-23",8.5825,8.6536,8.5672,8.6079,644800.0],["2019-10-24",8.5977,8.613,8.4655,8.5011,676600.0],["2019-10-25",8.5011,8.5265,8.4655,8.4655,420900.0],["2019-10-28",8.4757,8.5113,8.4452,8.4503,577600.0],["2019-10-29",8.435,8.5418,8.435,8.4909,989500.0],["2019-10-30",8.4757,8.5316,8.4299,8.5265,646700.0],["2019-10-31",8.3638,8.4248,8.2062,8.3079,2712000.0],["2019-11-01",8.3333,8.4452,8.2977,8.3486,759400.0],["2019-11-04",8.3638,8.3638,8.2825,8.3028,722900.0],["2019-11-05",8.3079,8.3486,8.2265,8.2825,664300.0],["2019-11-06",8.2672,8.3282,8.2265,8.2825,700900.0],["2019-11-07",8.3028,8.3232,8.2621,8.2977,524700.0],["2019-11-08",8.313,8.3232,8.2367,8.2418,549900.0],["2019-11-11",8.2164,8.2723,8.2164,8.2469,513400.0],["2019-11-12",8.2621,8.2876,8.2215,8.2215,539300.0],["2019-11-13",8.2113,8.2367,8.191,8.191,558100.0],["2019-11-14",8.1859,8.2265,8.1401,8.1706,454700.0],["2019-11-15",8.191,8.2265,8.1706,8.1757,708600.0],["2019-11-18",8.1655,8.2367,8.1655,8.2011,532100.0],["2019-11-19",8.2164,8.2571,8.1452,8.1655,1076300.0],["2019-11-20",8.2113,8.2723,8.1605,8.2469,1156100.0],["2019-11-21",8.2316,8.2367,8.1605,8.1808,554100.0],["2019-11-22",8.1859,8.1859,8.135,8.1655,517400.0],["2019-11-25",8.1605,8.2062,8.1401,8.191,883200.0],["2019-11-26",8.1859,8.2265,8.1655,8.1859,797800.0],["2019-11-27",8.2062,8.252,8.1859,8.2316,475000.0],["2019-11-29",8.2164,8.2621,8.1859,8.2265,335400.0],["2019-12-02",8.2418,8.2876,8.1452,8.2621,898700.0],["2019-12-03",8.2367,8.313,8.2011,8.3079,702300.0],["2019-12-04",8.3232,8.3689,8.3181,8.3384,993300.0],["2019-12-05",8.3537,8.3689,8.2723,8.2977,978100.0],["2019-12-06",8.3181,8.3537,8.3028,8.3384,659100.0],["2019-12-09",8.3181,8.3943,8.3181,8.3486,726800.0],["2019-12-10",8.3333,8.3892,8.3181,8.3282,667900.0],["2019-12-11",8.3181,8.3791,8.2977,8.3638,820100.0],["2019-12-12",8.3638,8.4248,8.3486,8.3892,1142600.0],["2019-12-13",8.3892,8.441,8.3634,8.4203,1135500.0],["2019-12-16",8.4462,8.5135,8.4255,8.4721,1082300.0],["2019-12-17",8.4876,8.6534,8.4825,8.6534,1000900.0],["2019-12-18",8.6741,8.6948,8.5498,8.6119,838800.0],["2019-12-19",8.6119,8.6637,8.5705,8.6171,1126700.0],["2019-12-20",8.6275,8.6378,8.5653,8.6223,5502300.0],["2019-12-23",8.6223,8.6534,8.5291,8.5446,683500.0],["2019-12-24",8.5394,8.5705,8.5342,8.5446,257200.0],["2019-12-26",8.5446,8.6223,8.5446,8.6171,420500.0],["2019-12-27",8.6171,8.7207,8.6067,8.6585,832800.0],["2019-12-30",8.6534,8.6741,8.5394,8.5394,719500.0],["2019-12-31",8.5291,8.6067,8.5291,8.5653,821400.0],["2020-01-02",8.5705,8.5964,8.5084,8.5809,1004000.0],["2020-01-03",8.555,8.643,8.555,8.5809,1040000.0],["2020-01-06",8.5705,8.6844,8.555,8.6844,1362100.0],["2020-01-07",8.7051,8.7621,8.6534,8.7569,1133600.0],["2020-01-08",8.7673,8.788,8.7155,8.7155,684600.0],["2020-01-09",8.7414,8.788,8.731,8.7673,515500.0],["2020-01-10",8.7725,8.8294,8.7518,8.8191,744700.0],["2020-01-13",8.8294,8.8864,8.8087,8.8864,806200.0],["2020-01-14",8.876,8.9278,8.8398,8.876,1052400.0],["2020-01-15",8.8812,8.9226,8.8605,8.8916,766200.0],["2020-01-16",8.9226,8.9485,8.8864,8.9434,792500.0],["2020-01-17",8.9692,8.9744,8.9123,8.9175,697700.0],["2020-01-21",8.9226,9.0676,8.9175,9.0417,982400.0],["2020-01-22",9.0676,9.0987,9.0366,9.0625,757000.0],["2020-01-23",9.0625,9.0935,9.0262,9.0884,703200.0],["2020-01-24",9.0935,9.0935,9.0055,9.0625,963000.0],["2020-01-27",9.0314,9.1091,9.0107,9.0935,1037100.0],["2020-01-28",9.0987,9.1712,9.0676,9.0935,833400.0],["2020-01-29",9.1039,9.1298,9.0366,9.0987,789300.0],["2020-01-30",9.0676,9.1142,9.0417,9.0935,471600.0],["2020-01-31",9.0728,9.1557,9.0625,9.1298,2263200.0],["2020-02-03",9.1298,9.1505,9.0832,9.0935,969000.0],["2020-02-04",9.0832,9.1298,9.0107,9.0884,1432600.0],["2020-02-05",9.0935,9.1246,9.0573,9.0987,687100.0],["2020-02-06",9.1194,9.2282,9.1142,9.1609,1008400.0],["2020-02-07",9.1764,9.1919,9.1091,9.1298,379400.0],["2020-02-10",9.1401,9.1453,9.0625,9.0676,680600.0],["2020-02-11",9.1142,9.1609,9.1039,9.1194,437500.0],["2020-02-12",9.1557,9.2592,9.1246,9.1816,759100.0],["2020-02-13",9.166,9.2748,9.166,9.2437,628800.0],["2020-02-14",9.2437,9.3162,9.223,9.311,469900.0],["2020-02-18",9.3059,9.3266,9.2644,9.2955,434600.0],["2020-02-19",9.3214,9.3214,9.2023,9.2126,722000.0],["2020-02-20",9.0625,9.0832,8.933,9.0417,1426900.0],["2020-02-21",9.0366,9.0521,8.9744,9.0314,1472600.0],["2020-02-24",8.9589,9.0055,8.9278,8.9692,884700.0],["2020-02-25",8.9692,8.9796,8.7569,8.8035,1406200.0],["2020-02-26",8.8035,8.8812,8.6741,8.6792,1015500.0],["2020-02-27",8.6275,8.8916,8.5187,8.5912,2691600.0],["2020-02-28",8.7984,9.0417,8.5446,8.845,3279500.0],["2020-03-02",8.9226,9.1816,8.8812,9.1401,2372900.0],["2020-03-03",9.1712,9.1712,8.8501,9.0314,2068700.0],["2020-03-04",9.1142,9.2696,9.021,9.2178,1791500.0],["2020-03-05",9.0935,9.1091,8.7725,8.845,1795400.0],["2020-03-06",8.7155,8.9175,8.5187,8.8812,1965700.0],["2020-03-09",8.5084,8.6534,7.7678,8.5342,1542900.0],["2020-03-10",8.6741,8.7414,8.4359,8.7362,1294700.0],["2020-03-11",8.6067,8.6067,8.1148,8.1717,1880700.0],["2020-03-12",7.7626,7.7678,6.6803,6.7166,2486900.0],["2020-03-13",7.0617,7.1944,5.9732,6.6688,2783400.0],["2020-03-16",6.0688,6.3768,4.9326,4.9326,2005200.0],["2020-03-17",4.9857,5.0388,3.6689,3.8441,4466200.0],["2020-03-18",3.6583,3.7114,1.6831,3.4671,6994200.0],["2020-03-19",3.4353,3.9769,2.9999,3.414,4850700.0],["2020-03-20",3.4565,3.7698,2.453,2.5751,7499100.0],["2020-03-23",2.7557,2.7663,2.1663,2.2512,4323700.0],["2020-03-24",2.3734,2.3734,1.3752,1.3752,9407500.0],["2020-03-25",1.9911,2.3362,1.6991,2.0442,19123100.0],["2020-03-26",2.745,4.4229,2.7079,3.2813,21165400.0],["2020-03-27",3.345,3.6795,2.9521,3.2972,6273000.0],["2020-03-30",3.1592,3.1592,2.3362,2.7291,6800700.0],["2020-03-31",2.676,2.8618,2.6017,2.6866,4424800.0],["2020-04-01",2.4583,2.5698,2.1291,2.3043,4893300.0],["2020-04-02",2.1769,2.1769,1.5451,1.5929,12800600.0],["2020-04-03",1.5929,1.5929,1.1362,1.3592,10590200.0],["2020-04-06",1.4973,1.6937,1.407,1.4707,8415700.0],["2020-04-07",1.7097,1.938,1.5769,1.646,12721200.0],["2020-04-08",1.7415,2.0282,1.715,1.9858,10269400.0],["2020-04-09",2.1822,2.4158,1.9114,2.0548,13145600.0],["2020-04-13",2.2035,2.2088,1.8318,1.9486,7210600.0],["2020-04-14",2.0229,2.0973,1.8424,1.9433,5583700.0],["2020-04-15",1.8265,1.8849,1.7256,1.8424,4455000.0],["2020-04-16",1.869,1.8796,1.6407,1.6831,4718500.0],["2020-04-17",1.8159,1.8743,1.7256,1.8583,7103500.0],["2020-04-20",1.7203,1.7946,1.6513,1.7681,4361300.0],["2020-04-21",1.7309,1.853,1.7044,1.8477,4074000.0],["2020-04-22",1.8849,1.9114,1.6937,1.7734,3914400.0],["2020-04-23",1.7734,1.8796,1.7522,1.7628,2926000.0],["2020-04-24",1.7522,1.7681,1.6088,1.6725,4273000.0],["2020-04-27",1.6991,1.9008,1.646,1.8371,5379900.0],["2020-04-28",1.9274,2.1716,1.9061,2.0495,5877300.0],["2020-04-29",2.23,2.4424,2.1875,2.3309,7410200.0],["2020-04-30",2.3256,2.3362,2.0867,2.1769,5351800.0],["2020-05-01",2.092,2.1185,1.9698,2.0442,3747500.0],["2020-05-04",1.9433,2.0601,1.8371,2.0176,3000500.0],["2020-05-05",2.1344,2.2672,2.1238,2.1557,3846600.0],["2020-05-06",2.161,2.299,2.1557,2.1557,5608600.0],["2020-05-07",2.1769,2.3362,2.1397,2.2672,4545700.0],["2020-05-08",2.0495,2.2619,2.0389,2.23,6066800.0],["2020-05-11",2.2194,2.2512,2.1238,2.1291,3426900.0],["2020-05-12",2.1504,2.1663,1.9805,1.9805,4609900.0],["2020-05-13",1.9964,2.007,1.7787,1.9008,4813600.0],["2020-05-14",1.8424,2.076,1.7522,2.0707,4635900.0],["2020-05-15",2.0282,2.0813,1.9486,1.9698,5384700.0],["2020-05-18",2.0867,2.23,2.0176,2.2088,5573100.0],["2020-05-19",2.23,2.3203,2.1291,2.2566,4763400.0],["2020-05-20",2.3256,2.4636,2.2937,2.3999,4661200.0],["2020-05-21",2.4052,2.4902,2.3256,2.4849,5231500.0],["2020-05-22",2.4636,2.7291,2.3734,2.7026,5752700.0],["2020-05-26",2.984,3.0264,2.7716,2.8459,6794000.0],["2020-05-27",2.9627,3.0211,2.7663,2.9468,5910600.0],["2020-05-28",2.9733,3.0264,2.8406,2.8672,4428900.0],["2020-05-29",2.7928,2.9309,2.7397,2.8406,4310600.0],["2020-06-01",2.83,3.053,2.8088,2.9574,3463800.0],["2020-06-02",3.0424,3.0955,2.8512,2.8884,4328600.0],["2020-06-03",2.9468,3.1486,2.9362,3.0902,3884500.0],["2020-06-04",3.1326,3.6264,3.0795,3.5255,7517100.0],["2020-06-05",3.876,4.2211,3.6901,3.7592,8659700.0],["2020-06-08",4.168,4.8476,3.945,4.6246,10667600.0],["2020-06-09",4.3432,4.5556,3.9875,3.9928,7325500.0],["2020-06-10",4.0618,4.083,3.5362,3.8016,7014600.0],["2020-06-11",3.207,3.5786,3.191,3.2813,6741600.0],["2020-06-12",3.6105,3.8441,3.4937,3.8388,5382000.0],["2020-06-15",3.5786,3.9344,3.5096,3.7963,6960300.0],["2020-06-16",4.0565,4.0618,3.7167,3.8866,4567100.0],["2020-06-17",3.8919,3.8919,3.7539,3.7751,2285800.0],["2020-06-18",3.6848,3.8441,3.637,3.7273,2055600.0],["2020-06-19",3.7841,3.8273,3.5462,3.5732,5015100.0],["2020-06-22",3.53,3.5786,3.4327,3.5354,2084100.0],["2020-06-23",3.6165,3.757,3.5895,3.7462,2120800.0],["2020-06-24",3.6057,3.6219,3.3084,3.503,3228700.0],["2020-06-25",3.33,3.703,3.3084,3.6922,2252700.0],["2020-06-26",3.6003,3.6381,3.4705,3.5949,2948100.0],["2020-06-29",3.6165,3.7624,3.4867,3.7354,2741100.0],["2020-06-30",3.7138,3.8327,3.6651,3.7841,2586100.0],["2020-07-01",3.7787,3.8922,3.6543,3.7084,2550100.0],["2020-07-02",3.7949,3.8003,3.5408,3.5408,1914300.0],["2020-07-06",3.6165,3.703,3.5516,3.6435,2275300.0],["2020-07-07",3.6165,3.6489,3.4057,3.4111,2146900.0],["2020-07-08",3.3948,3.557,3.3894,3.5192,1665200.0],["2020-07-09",3.4867,3.5246,3.2543,3.3138,2511800.0],["2020-07-10",3.2705,3.4165,3.2056,3.4165,2272500.0],["2020-07-13",3.4489,3.4867,3.3624,3.3732,1731200.0],["2020-07-14",3.3408,3.4597,3.2921,3.4597,1501800.0],["2020-07-15",3.5678,3.73,3.4976,3.7138,3430600.0],["2020-07-16",3.5624,3.7841,3.5246,3.6381,2250400.0],["2020-07-17",3.6273,3.6597,3.5732,3.6381,1280400.0],["2020-07-20",3.6057,3.6868,3.5732,3.6868,1583000.0],["2020-07-21",3.6976,3.7192,3.6327,3.6922,1737100.0],["2020-07-22",3.6922,3.9408,3.6543,3.8435,1896000.0],["2020-07-23",3.8165,3.8976,3.7246,3.73,2170500.0],["2020-07-24",3.73,3.7733,3.6489,3.6597,1167800.0],["2020-07-27",3.6597,3.703,3.6327,3.6814,1089300.0],["2020-07-28",3.6705,3.8219,3.6651,3.7516,1179000.0],["2020-07-29",3.7678,3.7895,3.6705,3.7733,1082300.0],["2020-07-30",3.6922,3.8273,3.6759,3.7462,1507600.0],["2020-07-31",3.7462,4.0165,3.703,3.8543,2637000.0],["2020-08-03",3.8327,3.8381,3.6705,3.8165,1423100.0],["2020-08-04",3.7895,3.8057,3.6489,3.7138,2243900.0],["2020-08-05",3.7354,3.7841,3.6976,3.7733,1963500.0],["2020-08-06",3.7408,3.7841,3.6868,3.6922,1528700.0],["2020-08-07",3.6759,3.6868,3.5246,3.6489,2516200.0],["2020-08-10",3.6705,3.93,3.6597,3.8489,3628600.0],["2020-08-11",4.0706,4.2814,4.0706,4.1408,5995500.0],["2020-08-12",4.1949,4.2382,3.8543,3.93,2802400.0],["2020-08-13",3.9192,4.0435,3.8489,3.8489,1391600.0],["2020-08-14",3.8219,3.9679,3.7733,3.8976,1633400.0],["2020-08-17",3.8868,3.8976,3.7895,3.8327,1753000.0],["2020-08-18",3.8111,3.9084,3.7895,3.8435,1242900.0],["2020-08-19",3.8219,3.9138,3.8111,3.8489,1331900.0],["2020-08-20",3.8165,3.903,3.8003,3.8219,1020600.0],["2020-08-21",3.7949,3.8381,3.6922,3.6922,1627300.0],["2020-08-24",3.7084,3.8868,3.6705,3.876,2212900.0],["2020-08-25",3.8922,3.93,3.7841,3.8165,1210800.0],["2020-08-26",3.8219,3.8327,3.7678,3.7678,1563400.0],["2020-08-27",3.7624,3.8706,3.7624,3.8489,1234700.0],["2020-08-28",3.8543,3.9138,3.8057,3.8868,1093100.0],["2020-08-31",3.8706,3.8814,3.6759,3.7462,2435100.0],["2020-09-01",3.6976,3.8652,3.6976,3.8003,2107100.0],["2020-09-02",3.7895,3.93,3.7733,3.9084,2137900.0],["2020-09-03",3.9138,3.9949,3.8489,3.8814,2670100.0],["2020-09-04",3.9192,3.9841,3.7841,3.903,1522900.0],["2020-09-08",3.8597,4.0165,3.8435,3.8976,1550800.0],["2020-09-09",3.9192,4.0489,3.876,3.9733,1572600.0],["2020-09-10",3.9733,4.0057,3.8976,3.8976,1020300.0],["2020-09-11",3.93,3.9354,3.7895,3.8543,1727900.0],["2020-09-14",3.876,4.1138,3.8652,4.1084,2139200.0],["2020-09-15",4.0976,4.249,4.076,4.1517,1490700.0],["2020-09-16",4.1517,4.3192,4.1192,4.303,1629300.0],["2020-09-17",4.2544,4.3301,4.1679,4.3246,1143700.0],["2020-09-18",4.3463,4.4111,4.2706,4.3138,2805000.0],["2020-09-21",4.2808,4.3358,4.1983,4.2203,1678700.0],["2020-09-22",4.2368,4.2808,4.1598,4.1598,918200.0],["2020-09-23",4.1818,4.2203,3.9177,3.9177,1239400.0],["2020-09-24",3.9342,4.1708,3.9122,4.0277,1864300.0],["2020-09-25",4.0167,4.1543,4.0057,4.1102,1939200.0],["2020-09-28",4.1598,4.3138,4.1598,4.2313,1329900.0],["2020-09-29",4.2533,4.2533,3.9947,4.0717,1405600.0],["2020-09-30",4.0882,4.2478,4.0882,4.1378,1388400.0],["2020-10-01",4.2093,4.2478,4.1213,4.2423,855400.0],["2020-10-02",4.1102,4.2918,4.1102,4.2863,1479600.0],["2020-10-05",4.3138,4.3358,4.2038,4.2973,1128100.0],["2020-10-06",4.3358,4.4789,4.2918,4.2973,1486900.0],["2020-10-07",4.3468,4.3689,4.2423,4.3248,1426200.0],["2020-10-08",4.3468,4.4954,4.3413,4.4844,1579900.0],["2020-10-09",4.5009,4.5009,4.3193,4.3579,937900.0],["2020-10-12",4.3413,4.4074,4.3248,4.4019,779100.0],["2020-10-13",4.3799,4.3964,4.3138,4.3744,1030100.0],["2020-10-14",4.3854,4.4679,4.3523,4.3799,715100.0],["2020-10-15",4.3303,4.3689,4.2918,4.3413,963100.0],["2020-10-16",4.4184,4.5945,4.3523,4.5174,1722400.0],["2020-10-19",4.5339,4.5614,4.4789,4.4899,1058600.0],["2020-10-20",4.5119,4.5559,4.4294,4.4679,915300.0],["2020-10-21",4.4459,4.5284,4.4019,4.5064,1796600.0],["2020-10-22",4.5119,4.622,4.4734,4.5945,1248000.0],["2020-10-23",4.7265,4.8311,4.6605,4.809,1673500.0],["2020-10-26",4.7705,4.7815,4.6495,4.6715,1795800.0],["2020-10-27",4.688,4.7815,4.5614,4.5614,1164800.0],["2020-10-28",4.4954,4.5669,4.3964,4.5394,1403600.0],["2020-10-29",4.5119,4.765,4.4239,4.7375,1768400.0],["2020-10-30",4.787,4.8696,4.5779,4.677,1522600.0],["2020-11-02",4.7155,4.8531,4.666,4.8145,1013600.0],["2020-11-03",4.8806,4.9356,4.754,4.809,1230900.0],["2020-11-04",4.7705,4.7705,4.5889,4.611,1861500.0],["2020-11-05",4.622,4.721,4.6,4.6275,1459700.0],["2020-11-06",4.6605,4.7045,4.4734,4.4899,1312300.0],["2020-11-09",4.732,4.9246,4.6825,4.8256,3255100.0],["2020-11-10",4.8751,5.2107,4.8366,5.1887,2717400.0],["2020-11-11",5.2107,5.2162,4.732,4.8311,2089500.0],["2020-11-12",4.7815,4.809,4.6,4.622,1480100.0],["2020-11-13",4.688,4.8806,4.677,4.8476,1524300.0],["2020-11-16",4.9301,5.0787,4.8971,5.0401,1569900.0],["2020-11-17",4.9631,5.1227,4.9631,5.0236,1654400.0],["2020-11-18",5.0621,5.2492,4.9851,4.9851,2075300.0],["2020-11-19",4.9851,5.0401,4.8035,4.9301,1247100.0],["2020-11-20",4.9521,5.0566,4.8696,4.9191,1236700.0],["2020-11-23",5.0071,5.0291,4.9136,4.9356,1835800.0],["2020-11-24",5.1007,5.3098,5.0622,5.2657,2665400.0],["2020-11-25",5.2272,5.2382,4.9686,5.0787,3264100.0],["2020-11-27",5.0897,5.1612,5.0401,5.0456,994000.0],["2020-11-30",5.0456,5.0787,4.754,4.7595,3513200.0],["2020-12-01",4.9026,4.9741,4.798,4.8476,1369100.0],["2020-12-02",4.8696,4.9136,4.809,4.8861,877600.0],["2020-12-03",4.9081,5.0016,4.8476,4.9026,1081100.0],["2020-12-04",4.9356,5.0291,4.9301,4.9851,990800.0],["2020-12-07",4.9851,4.9851,4.732,4.8145,1619400.0],["2020-12-08",4.7705,4.9246,4.7595,4.9246,1293700.0],["2020-12-09",4.9521,4.9521,4.776,4.8311,2324100.0],["2020-12-10",4.7925,4.8586,4.7595,4.809,1638300.0],["2020-12-11",4.787,4.8476,4.7485,4.8421,1600000.0],["2020-12-14",4.9356,4.9686,4.8421,4.8971,2213200.0],["2020-12-15",4.9026,4.9466,4.8421,4.9301,1544200.0],["2020-12-16",4.9357,4.9692,4.8798,4.9021,1426800.0],["2020-12-17",4.9021,4.958,4.8295,4.9021,2481000.0],["2020-12-18",4.9245,4.958,4.8462,4.9301,5520400.0],["2020-12-21",4.8462,4.891,4.768,4.8239,2222300.0],["2020-12-22",4.8295,4.8574,4.7456,4.7904,1389800.0],["2020-12-23",4.8183,5.0587,4.7792,4.9916,1732200.0],["2020-12-24",4.9972,5.0028,4.9133,4.9748,532000.0],["2020-12-28",4.986,5.109,4.9469,4.9525,1071600.0],["2020-12-29",4.9413,4.9916,4.8407,4.8854,978800.0],["2020-12-30",4.8854,4.986,4.8239,4.9021,899200.0],["2020-12-31",4.8854,4.9357,4.8574,4.9077,715100.0],["2021-01-04",4.9077,4.9413,4.7512,4.7624,1822800.0],["2021-01-05",4.768,4.8127,4.6841,4.6953,1294500.0],["2021-01-06",4.7345,4.9413,4.7065,4.8798,1848000.0],["2021-01-07",4.9413,4.9525,4.8351,4.9021,868700.0],["2021-01-08",4.891,4.9189,4.7848,4.891,1369900.0],["2021-01-11",4.8462,4.9245,4.8127,4.8295,792300.0],["2021-01-12",4.8462,4.8854,4.7848,4.8127,868900.0],["2021-01-13",4.8127,4.8742,4.7736,4.8239,729500.0],["2021-01-14",4.8295,4.9413,4.8239,4.9357,1028600.0],["2021-01-15",4.9189,4.9636,4.8183,4.8351,804400.0],["2021-01-19",4.8798,4.8798,4.7624,4.7904,845500.0],["2021-01-20",4.7904,4.9301,4.7792,4.9021,854800.0],["2021-01-21",4.9189,5.2934,4.9021,5.2319,2326300.0],["2021-01-22",5.1537,5.2096,5.0475,5.1816,1241700.0],["2021-01-25",5.0922,5.176,4.9189,5.0698,1466000.0],["2021-01-26",5.1146,5.2152,5.0475,5.1425,1090900.0],["2021-01-27",5.0587,5.0978,4.8798,4.9021,1779700.0],["2021-01-28",4.9245,5.0084,4.8854,5.0028,1486000.0],["2021-01-29",4.9245,5.0084,4.7848,4.7959,3912400.0],["2021-02-01",4.7848,4.9245,4.74,4.9077,1409900.0],["2021-02-02",4.9636,5.0587,4.9357,4.9972,1271100.0],["2021-02-03",5.0028,5.1146,4.9748,5.1034,978500.0],["2021-02-04",5.1313,5.2711,5.0922,5.2431,1506300.0],["2021-02-05",5.2767,5.3829,5.2487,5.327,1198400.0],["2021-02-08",5.3381,5.4499,5.3381,5.422,1116800.0],["2021-02-09",5.4276,5.4667,5.3381,5.4388,1226700.0],["2021-02-10",5.4611,5.5114,5.394,5.422,1293700.0],["2021-02-11",5.4164,5.6344,5.3829,5.545,2187500.0],["2021-02-12",5.5282,5.6232,5.5002,5.545,1327500.0],["2021-02-16",5.5561,5.6009,5.4779,5.517,1336700.0],["2021-02-17",5.4835,5.5338,5.3493,5.3829,1163400.0],["2021-02-18",5.3661,5.3996,5.176,5.176,1367200.0],["2021-02-19",5.2263,5.4164,5.2263,5.4108,688700.0],["2021-02-22",5.3829,5.4611,5.3437,5.4108,979500.0],["2021-02-23",5.4276,5.4667,5.2822,5.4108,1366400.0],["2021-02-24",5.4667,5.7518,5.4499,5.6568,2169700.0],["2021-02-25",5.6568,5.7294,5.4276,5.4332,1167400.0],["2021-02-26",5.4611,5.5673,5.4108,5.5002,1193300.0],["2021-03-01",5.6568,5.7015,5.5226,5.5338,1377500.0],["2021-03-02",5.5114,5.6064,5.4499,5.5897,1079600.0],["2021-03-03",5.612,5.6903,5.5841,5.5953,1126300.0],["2021-03-04",5.612,5.6568,5.4332,5.545,2015300.0],["2021-03-05",5.5841,5.5953,5.2375,5.4611,1294000.0],["2021-03-08",5.5002,5.5897,5.2655,5.5058,1083900.0],["2021-03-09",5.5338,5.5841,5.4276,5.5114,722600.0],["2021-03-10",5.5729,5.7462,5.5505,5.6512,1476900.0],["2021-03-11",5.7462,5.9306,5.6903,5.8747,1638000.0],["2021-03-12",5.9474,6.0257,5.9083,5.9586,1177200.0],["2021-03-15",5.9586,6.0145,5.8747,5.9474,878200.0],["2021-03-16",6.0424,6.0424,5.9251,5.9251,1267600.0],["2021-03-17",5.9139,6.0536,5.8971,6.048,1174700.0],["2021-03-18",6.0704,6.076,5.8412,5.8636,1156400.0],["2021-03-19",5.8468,6.0089,5.7574,6.0089,2510900.0],["2021-03-22",5.9865,5.9977,5.8971,5.981,1246900.0],["2021-03-23",5.8845,5.9526,5.7256,5.7596,1795900.0],["2021-03-24",5.7937,6.0434,5.754,5.754,1036400.0],["2021-03-25",5.6575,5.9072,5.6064,5.8561,1399400.0],["2021-03-26",5.9242,5.981,5.8221,5.8788,809100.0],["2021-03-29",5.8618,5.9753,5.7653,5.7653,799200.0],["2021-03-30",5.8221,5.981,5.8164,5.9356,792900.0],["2021-03-31",5.9412,6.0207,5.9072,5.9072,1127100.0],["2021-04-01",6.015,6.0661,5.9583,6.0661,826600.0],["2021-04-05",6.1001,6.1228,5.9639,5.9866,989000.0],["2021-04-06",6.0037,6.0434,5.9412,5.9412,610500.0],["2021-04-07",5.9412,5.9923,5.8561,5.8958,653400.0],["2021-04-08",5.9015,5.9469,5.8448,5.9412,574200.0],["2021-04-09",5.9072,5.9469,5.8561,5.8845,668900.0],["2021-04-12",5.9129,5.9356,5.8504,5.8731,629600.0],["2021-04-13",5.8164,5.9129,5.7823,5.8958,753200.0],["2021-04-14",5.8958,5.9923,5.8448,5.8448,1073600.0],["2021-04-15",5.8731,5.9185,5.7994,5.8391,766600.0],["2021-04-16",5.8448,5.9242,5.8391,5.8391,706200.0],["2021-04-19",5.8221,5.8504,5.7596,5.7937,912000.0],["2021-04-20",5.8561,5.8561,5.6689,5.7596,1135600.0],["2021-04-21",5.7483,5.9072,5.7256,5.8958,768200.0],["2021-04-22",5.8277,5.9639,5.8221,5.8845,724800.0],["2021-04-23",5.9242,6.0888,5.9072,6.0377,822100.0],["2021-04-26",6.1001,6.1342,6.0093,6.0264,570300.0],["2021-04-27",6.0661,6.1285,6.0377,6.0717,524400.0],["2021-04-28",6.0831,6.1739,6.0774,6.1739,752000.0],["2021-04-29",6.242,6.3044,6.049,6.1512,1446200.0],["2021-04-30",6.1342,6.3782,6.1342,6.3044,1345300.0],["2021-05-03",6.3725,6.4519,6.2987,6.3838,1471200.0],["2021-05-04",6.3952,6.4009,6.2477,6.3271,1078300.0],["2021-05-05",6.3668,6.4406,6.3101,6.4349,716400.0],["2021-05-06",6.4576,6.503,6.1342,6.3441,1254800.0],["2021-05-07",6.3555,6.4179,6.3044,6.4065,978200.0],["2021-05-10",6.4406,6.4463,6.242,6.242,940000.0],["2021-05-11",6.1569,6.1909,6.0547,6.0888,1427000.0],["2021-05-12",6.0888,6.1171,5.8561,5.8788,1264600.0],["2021-05-13",5.9015,6.0944,5.9015,6.0037,1400200.0],["2021-05-14",6.1228,6.1512,6.0774,6.1228,944300.0],["2021-05-17",6.0661,6.1796,6.0377,6.1796,753800.0],["2021-05-18",6.1966,6.2306,6.1285,6.1512,815100.0],["2021-05-19",6.1285,6.1852,6.0377,6.1455,770000.0],["2021-05-20",6.1285,6.2477,6.1001,6.2079,811300.0],["2021-05-21",6.2817,6.2817,6.1682,6.1739,525200.0],["2021-05-24",6.2023,6.225,6.1115,6.1966,530600.0],["2021-05-25",6.2136,6.2931,6.1285,6.1285,641400.0],["2021-05-26",6.1569,6.3214,6.1285,6.3044,776500.0],["2021-05-27",6.3441,6.3498,6.2704,6.2817,684900.0],["2021-05-28",6.2987,6.3498,6.2533,6.3158,584200.0],["2021-06-01",6.3555,6.4122,6.3384,6.4009,1144400.0],["2021-06-02",6.4349,6.4519,6.3555,6.3611,684700.0],["2021-06-03",6.3555,6.3952,6.2874,6.3895,756400.0],["2021-06-04",6.4633,6.5598,6.3725,6.5371,1076400.0],["2021-06-07",6.5825,6.6165,6.5371,6.5881,1078400.0],["2021-06-08",6.5881,6.7186,6.5598,6.713,1052800.0],["2021-06-09",6.7527,6.8605,6.73,6.7981,1199800.0],["2021-06-10",6.9286,6.9286,6.6335,6.6505,872900.0],["2021-06-11",6.7243,6.8151,6.6392,6.8094,952900.0],["2021-06-14",6.8946,6.9626,6.8548,6.8662,1485200.0],["2021-06-15",6.8889,6.9116,6.713,6.8719,1303900.0],["2021-06-16",6.974,7.2123,6.9683,7.0988,1938800.0],["2021-06-17",7.1215,7.2123,6.8605,7.008,1151500.0],["2021-06-18",6.9513,7.0251,6.8435,7.0251,2310900.0],["2021-06-21",7.0421,7.0591,6.9343,7.0024,1506300.0],["2021-06-22",6.9851,7.0024,6.8872,6.9678,1044700.0],["2021-06-23",6.9678,7.0427,6.9333,7.0024,891400.0],["2021-06-24",7.0542,7.1348,7.0254,7.1291,732500.0],["2021-06-25",7.1463,7.1463,7.0024,7.0081,1546400.0],["2021-06-28",7.0427,7.0427,6.8584,6.9736,1213500.0],["2021-06-29",6.9563,6.9793,6.8642,6.9102,788700.0],["2021-06-30",6.9217,6.9621,6.8642,6.9505,923100.0],["2021-07-01",6.9736,7.0484,6.9275,6.9793,695100.0],["2021-07-02",6.9909,6.9909,6.8757,6.8987,685500.0],["2021-07-06",6.8987,6.9217,6.7548,6.8642,1066300.0],["2021-07-07",6.8239,6.8642,6.6914,6.7144,718800.0],["2021-07-08",6.6799,6.7835,6.4783,6.7778,1751800.0],["2021-07-09",6.8699,7.0024,6.8239,6.9793,1161700.0],["2021-07-12",6.9793,7.083,6.9102,7.083,894500.0],["2021-07-13",7.0715,7.0715,6.772,6.7835,1074000.0],["2021-07-14",6.7835,6.8526,6.6223,6.6338,793700.0],["2021-07-15",6.6281,6.8181,6.5705,6.7778,1079800.0],["2021-07-16",6.8526,6.8872,6.6799,6.7029,923000.0],["2021-07-19",6.6799,6.7605,6.5187,6.6396,2230300.0],["2021-07-20",6.6396,6.8584,6.5935,6.7317,1278700.0],["2021-07-21",6.749,6.9217,6.749,6.8584,1179800.0],["2021-07-22",6.8584,6.8642,6.6741,6.7605,974800.0],["2021-07-23",6.8181,6.8181,6.7029,6.7375,835900.0],["2021-07-26",6.7893,6.916,6.772,6.8757,1165700.0],["2021-07-27",6.8296,6.8296,6.6914,6.7893,976400.0],["2021-07-28",6.7893,6.893,6.7548,6.8239,1522100.0],["2021-07-29",6.7375,7.0081,6.7375,7.0024,1600500.0],["2021-07-30",6.9909,7.0657,6.7951,6.8354,1289600.0],["2021-08-02",6.8699,7.0024,6.8296,6.8296,1021600.0],["2021-08-03",6.8469,6.8526,6.6684,6.8239,1001600.0],["2021-08-04",6.7663,6.8354,6.6799,6.7778,1306800.0],["2021-08-05",6.7951,7.0254,6.7893,7.0081,1107500.0],["2021-08-06",7.083,7.1406,6.9793,7.0715,1096400.0],["2021-08-09",7.0254,7.0312,6.9102,6.939,862900.0],["2021-08-10",6.916,7.0542,6.893,7.0254,629200.0],["2021-08-11",7.0312,7.0772,6.9563,7.0715,529100.0],["2021-08-12",7.083,7.0945,6.9966,7.06,506500.0],["2021-08-13",7.1636,7.273,7.1291,7.1809,947000.0],["2021-08-16",7.1348,7.1751,7.0772,7.1233,925300.0],["2021-08-17",7.06,7.0887,6.9966,7.083,494900.0],["2021-08-18",7.0657,7.106,7.0139,7.0196,712600.0],["2021-08-19",6.9793,7.0139,6.8411,6.8699,972100.0],["2021-08-20",6.8642,7.0427,6.8239,7.0196,923300.0],["2021-08-23",7.1348,7.1866,7.083,7.1003,1380900.0],["2021-08-24",7.1233,7.2673,7.1175,7.2557,1386500.0],["2021-08-25",7.2557,7.2788,7.1751,7.1751,1257100.0],["2021-08-26",7.2039,7.227,7.1003,7.1406,789500.0],["2021-08-27",7.1463,7.2327,7.1348,7.1751,1155000.0],["2021-08-30",7.1982,7.2154,7.1233,7.1982,779700.0],["2021-08-31",7.1751,7.2385,7.1694,7.1809,887900.0],["2021-09-01",7.2039,7.2903,7.1694,7.2212,1156900.0],["2021-09-02",7.2385,7.25,7.1751,7.1982,707600.0],["2021-09-03",7.2097,7.2097,7.1406,7.1924,663200.0],["2021-09-07",7.1866,7.2673,7.1406,7.1521,749800.0],["2021-09-08",7.1233,7.1924,7.083,7.1406,679600.0],["2021-09-09",7.1291,7.1982,7.0887,7.1406,707400.0],["2021-09-10",7.1521,7.1521,7.0484,7.06,607800.0],["2021-09-13",7.1291,7.2154,7.0657,7.2097,822300.0],["2021-09-14",7.273,7.3306,7.2154,7.2615,1136700.0],["2021-09-15",7.2788,7.2788,7.2039,7.2673,845400.0],["2021-09-16",7.2557,7.3133,7.2154,7.2788,934300.0],["2021-09-17",7.2961,7.3248,7.2327,7.3076,2281200.0],["2021-09-20",7.2788,7.3191,7.1233,7.1636,1784800.0],["2021-09-21",7.2039,7.2788,7.1751,7.2327,1444000.0],["2021-09-22",7.2913,7.467,7.262,7.4201,1990000.0],["2021-09-23",7.4377,7.5255,7.4201,7.4611,1302400.0],["2021-09-24",7.5314,7.6778,7.5138,7.5431,1441400.0],["2021-09-27",7.5665,7.6778,7.5665,7.5958,1076200.0],["2021-09-28",7.59,7.6427,7.4611,7.4611,1129100.0],["2021-09-29",7.4963,7.5958,7.4494,7.5958,659100.0],["2021-09-30",7.6192,7.6719,7.5431,7.549,1004300.0],["2021-10-01",7.549,7.7539,7.549,7.7071,1040400.0],["2021-10-04",7.7129,7.8418,7.7012,7.7422,1214100.0],["2021-10-05",7.7774,7.8886,7.7188,7.7832,1014000.0],["2021-10-06",7.7188,7.7481,7.5548,7.7364,1193500.0],["2021-10-07",7.7598,7.8184,7.6954,7.7364,808100.0],["2021-10-08",7.7188,7.8594,7.7188,7.8476,774300.0],["2021-10-11",7.9062,7.994,7.8945,7.9296,731200.0],["2021-10-12",7.9648,8.1405,7.8945,8.0643,1071900.0],["2021-10-13",8.0526,8.1112,7.994,8.0877,671700.0],["2021-10-14",8.1405,8.1405,7.9999,8.0292,784800.0],["2021-10-15",8.1053,8.158,8.0058,8.0058,938100.0],["2021-10-18",8.0058,8.199,8.0058,8.1522,1250600.0],["2021-10-19",8.1932,8.1932,8.0526,8.0995,850800.0],["2021-10-20",8.076,8.2459,8.0585,8.1932,647300.0],["2021-10-21",8.1873,8.2576,8.1522,8.1932,759600.0],["2021-10-22",8.2224,8.2224,8.1405,8.1405,559200.0],["2021-10-25",8.1639,8.2342,8.1229,8.1639,767200.0],["2021-10-26",8.158,8.1873,7.9531,7.9589,1503600.0],["2021-10-27",7.9648,7.9823,7.8886,7.9296,1129200.0],["2021-10-28",7.9355,8.1815,7.8945,8.1697,1302900.0],["2021-10-29",8.1522,8.158,7.8945,7.9413,1357700.0],["2021-11-01",7.9882,8.2283,7.9413,8.1756,1180400.0],["2021-11-02",8.1405,8.1463,7.9121,7.9179,1032800.0],["2021-11-03",7.9238,8.0175,7.8125,7.8711,1123900.0],["2021-11-04",7.8886,7.9823,7.8711,7.9355,829900.0],["2021-11-05",8.0409,8.1697,8.0175,8.0585,975900.0],["2021-11-08",8.0995,8.1463,8.0526,8.0936,878800.0],["2021-11-09",8.0995,8.1697,8.0936,8.117,768800.0],["2021-11-10",8.0936,8.2693,8.0936,8.117,1098500.0],["2021-11-11",8.158,8.2576,8.1405,8.1873,684100.0],["2021-11-12",8.199,8.2576,8.1756,8.199,898500.0],["2021-11-15",8.2459,8.2986,8.1756,8.2225,695600.0],["2021-11-16",8.2049,8.2342,8.0058,8.0233,801200.0],["2021-11-17",8.0175,8.2049,7.9355,8.2049,1218400.0],["2021-11-18",8.2107,8.2869,7.9765,8.0936,1125700.0],["2021-11-19",8.0526,8.1873,8.035,8.1287,709000.0],["2021-11-22",8.1639,8.1873,8.0702,8.0995,601900.0],["2021-11-23",8.117,8.1932,8.0878,8.1229,525400.0],["2021-11-24",8.0819,8.1873,8.035,8.1346,419500.0],["2021-11-26",8.0292,8.0292,7.7539,7.8769,731400.0],["2021-11-29",7.994,8.035,7.8301,7.8652,842700.0],["2021-11-30",7.7832,7.8476,7.3206,7.508,2476500.0],["2021-12-01",7.6778,7.7071,7.3323,7.3381,1644600.0],["2021-12-02",7.4025,7.6837,7.344,7.6309,1970300.0],["2021-12-03",7.6485,7.6602,7.4201,7.549,1089000.0],["2021-12-06",7.6544,7.8418,7.5958,7.7832,1075800.0],["2021-12-07",7.8301,8.0175,7.8008,7.9413,841600.0],["2021-12-08",8.0233,8.2166,7.9706,8.1697,1318200.0],["2021-12-09",8.1639,8.2224,8.0995,8.1112,858900.0],["2021-12-10",8.1287,8.1405,7.9413,7.9882,817200.0],["2021-12-13",7.8886,7.9648,7.7774,7.8886,1210300.0],["2021-12-14",7.8359,7.9765,7.7071,7.7188,1030200.0],["2021-12-15",7.7071,7.8945,7.6368,7.8828,1401200.0],["2021-12-16",7.9602,8.0019,7.7338,7.7755,1183500.0],["2021-12-17",7.7815,7.7815,7.5789,7.6444,4108200.0],["2021-12-20",7.5253,7.5312,7.144,7.3048,2188500.0],["2021-12-21",7.3406,7.7934,7.3406,7.7636,1280100.0],["2021-12-22",7.7696,7.9007,7.6623,7.7815,843500.0],["2021-12-23",7.8053,7.9602,7.8053,7.8887,530500.0],["2021-12-27",7.9007,7.9602,7.7874,7.8947,968000.0],["2021-12-28",7.8709,8.0139,7.8649,7.9066,668800.0],["2021-12-29",7.8828,7.9841,7.853,7.9304,547800.0],["2021-12-30",7.9066,8.0139,7.8649,7.8828,443400.0],["2021-12-31",7.8351,7.9066,7.8113,7.8589,452000.0],["2022-01-03",7.9066,8.0794,7.9066,7.9781,883100.0],["2022-01-04",8.0139,8.1569,7.8828,7.9126,867600.0],["2022-01-05",7.9006,7.9841,7.7815,7.7874,789800.0],["2022-01-06",7.8351,7.9245,7.7934,7.8053,1415900.0],["2022-01-07",7.8172,7.8589,7.71,7.7696,1218800.0],["2022-01-10",7.7874,7.8232,7.6921,7.7338,1094400.0],["2022-01-11",7.7517,7.8232,7.6802,7.7517,930800.0],["2022-01-12",7.7994,7.8172,7.704,7.7517,1301200.0],["2022-01-13",7.8113,7.8232,7.6742,7.6862,1198700.0],["2022-01-14",7.6564,7.6683,7.4657,7.5968,1236500.0],["2022-01-18",7.5312,7.5789,7.3763,7.3823,1093300.0],["2022-01-19",7.3882,7.424,7.2095,7.2095,1228100.0],["2022-01-20",7.2095,7.275,7.0725,7.0725,1119500.0],["2022-01-21",7.001,7.0844,6.852,6.9831,1453100.0],["2022-01-24",6.8103,7.0784,6.6792,7.0546,2516000.0],["2022-01-25",7.001,7.1499,6.8818,7.0546,1473000.0],["2022-01-26",7.138,7.3048,7.0427,7.1142,1712700.0],["2022-01-27",7.1916,7.275,6.995,7.0248,856800.0],["2022-01-28",7.001,7.0963,6.8758,7.0963,1032000.0],["2022-01-31",7.0665,7.3525,7.0427,7.3465,1129900.0],["2022-02-01",7.3882,7.4002,7.1559,7.2869,1151600.0],["2022-02-02",7.2929,7.3167,7.132,7.1797,991200.0],["2022-02-03",7.138,7.2214,7.0665,7.0784,811300.0],["2022-02-04",7.0546,7.1499,6.9295,7.0367,875900.0],["2022-02-07",7.0546,7.138,6.9831,7.0069,731000.0],["2022-02-08",7.0605,7.2095,7.0605,7.1857,1388300.0],["2022-02-09",7.2393,7.2869,7.1678,7.2691,915100.0],["2022-02-10",6.989,7.0129,6.6196,6.6613,3007100.0],["2022-02-11",6.6435,6.715,6.5005,6.5362,2220300.0],["2022-02-14",6.5362,6.5422,6.2979,6.3515,2487300.0],["2022-02-15",6.423,6.5183,6.4111,6.4945,1168100.0],["2022-02-16",6.4885,6.5362,6.4111,6.4111,1037300.0],["2022-02-17",6.3873,6.3873,6.1668,6.1966,1483100.0],["2022-02-18",6.1489,6.28,6.143,6.1668,1909100.0],["2022-02-22",6.1132,6.1728,5.994,6.1072,1850400.0],["2022-02-23",6.1489,6.1489,6.0178,6.0178,1710700.0],["2022-02-24",5.8689,6.1549,5.7855,6.1191,1640500.0],["2022-02-25",6.1608,6.2562,6.1132,6.2204,1008500.0],["2022-02-28",6.137,6.2085,6.0238,6.1906,1637700.0],["2022-03-01",6.1787,6.2562,6.0,6.1072,1241600.0],["2022-03-02",6.0953,6.286,6.0953,6.2681,1042000.0],["2022-03-03",6.2919,6.3336,6.1906,6.2145,1112200.0],["2022-03-04",6.137,6.1847,6.0357,6.1251,1125000.0],["2022-03-07",6.0893,6.1906,6.0595,6.0893,1167100.0],["2022-03-08",6.1072,6.4528,6.1072,6.3396,1192200.0],["2022-03-09",6.4766,6.56,6.423,6.4528,1177800.0],["2022-03-10",6.3455,6.4528,6.3038,6.4528,767700.0],["2022-03-11",6.4766,6.5124,6.3813,6.417,845200.0],["2022-03-14",6.4588,6.5302,6.3336,6.3753,789300.0],["2022-03-15",6.4409,6.5124,6.423,6.5124,862900.0],["2022-03-16",6.5362,6.5541,6.3455,6.4885,1319400.0],["2022-03-17",6.4349,6.5303,6.429,6.4647,895500.0],["2022-03-18",6.4826,6.5422,6.3455,6.5303,2386600.0],["2022-03-21",6.5183,6.5779,6.3336,6.3694,1099600.0],["2022-03-22",6.429,6.4945,6.3873,6.4647,1050900.0],["2022-03-23",6.4282,6.4769,6.343,6.3612,1015800.0],["2022-03-24",6.3612,6.4343,6.3064,6.4099,724300.0],["2022-03-25",6.4404,6.4708,6.3917,6.4586,664900.0],["2022-03-28",6.4525,6.4951,6.3977,6.4343,868500.0],["2022-03-29",6.5256,6.6047,6.5134,6.5378,1166400.0],["2022-03-30",6.556,6.5865,6.4647,6.4708,1155700.0],["2022-03-31",6.4769,6.556,6.3917,6.4099,1373200.0],["2022-04-01",6.4221,6.4951,6.3551,6.416,1110300.0],["2022-04-04",6.4343,6.4525,6.2456,6.3734,1205000.0],["2022-04-05",6.4038,6.4586,6.1786,6.1847,1387300.0],["2022-04-06",6.1543,6.1908,5.996,6.0082,1518800.0],["2022-04-07",6.0021,6.0569,5.8012,5.8682,2174100.0],["2022-04-08",5.8682,5.929,5.8195,5.8864,1233800.0],["2022-04-11",5.9047,5.9534,5.8255,5.8377,1468900.0],["2022-04-12",5.8255,5.9047,5.8012,5.8195,1521600.0],["2022-04-13",5.8682,5.929,5.8438,5.9108,672300.0],["2022-04-14",5.9169,5.9838,5.8803,5.9047,611200.0],["2022-04-18",5.856,5.9047,5.8255,5.8438,1034200.0],["2022-04-19",5.8438,5.8742,5.5029,5.5334,4361000.0],["2022-04-20",5.5638,5.716,5.5638,5.6308,3181300.0],["2022-04-21",5.6977,5.7951,5.649,5.6673,2646900.0],["2022-04-22",5.6551,5.6673,5.442,5.5273,2390100.0],["2022-04-25",5.4725,5.4907,5.302,5.4055,2044300.0],["2022-04-26",5.3568,5.4299,5.2777,5.2777,2026100.0],["2022-04-27",5.2594,5.4299,5.2533,5.3446,1644900.0],["2022-04-28",5.3751,5.5394,5.302,5.509,1293500.0],["2022-04-29",5.7342,6.0934,5.7038,5.9047,2502100.0],["2022-05-02",5.8864,5.9777,5.8316,5.8803,1684800.0],["2022-05-03",5.8803,6.1177,5.8682,6.0995,1467100.0],["2022-05-04",6.0873,6.3186,6.0751,6.3004,1937100.0],["2022-05-05",6.209,6.2882,6.0508,6.136,1372000.0],["2022-05-06",6.1056,6.1725,6.0325,6.1299,1224300.0],["2022-05-09",6.0569,6.1177,5.8255,5.8742,1190900.0],["2022-05-10",5.9473,6.0021,5.7768,5.9229,1235900.0],["2022-05-11",5.9351,6.0021,5.8255,5.8499,1067300.0],["2022-05-12",5.8316,5.8377,5.6125,5.7464,1571100.0],["2022-05-13",5.8438,6.1056,5.8134,6.0386,1265600.0],["2022-05-16",6.0264,6.0508,5.9473,5.9595,1061700.0],["2022-05-17",6.0264,6.069,5.9716,6.0447,990400.0],["2022-05-18",6.0082,6.0082,5.7768,5.8073,1365800.0],["2022-05-19",5.7403,5.9047,5.7342,5.8377,1641800.0],["2022-05-20",5.9351,5.9351,5.7342,5.8864,1754300.0],["2022-05-23",5.9656,5.996,5.8803,5.9473,820200.0],["2022-05-24",5.9047,5.9656,5.7586,5.9534,879500.0],["2022-05-25",5.9473,6.0082,5.8621,5.9412,886500.0],["2022-05-26",5.9595,6.1786,5.9595,6.1299,1005400.0],["2022-05-27",6.1421,6.2456,6.1421,6.2151,816100.0],["2022-05-31",6.1786,6.2517,6.1421,6.209,926300.0],["2022-06-01",6.2334,6.3064,6.1299,6.276,1146900.0],["2022-06-02",6.3125,6.3551,6.2212,6.3551,606400.0],["2022-06-03",6.3247,6.3369,6.2517,6.2699,666800.0],["2022-06-06",6.0203,6.1056,5.6429,5.6551,8404000.0],["2022-06-07",5.6186,5.7403,5.6125,5.7221,7451300.0],["2022-06-08",5.6734,5.7525,5.5577,5.6368,1895800.0],["2022-06-09",5.6125,5.649,5.4907,5.4968,1645600.0],["2022-06-10",5.436,5.4725,5.2472,5.2533,2948600.0],["2022-06-13",5.1559,5.1559,4.5107,4.5716,5446900.0],["2022-06-14",4.6263,4.7116,4.4072,4.4559,3874600.0],["2022-06-15",4.462,4.6142,4.2672,4.5229,3559700.0],["2022-06-16",4.3829,4.4255,4.1028,4.1211,4069200.0],["2022-06-17",4.1211,4.3098,3.9994,4.2672,3903700.0],["2022-06-21",4.3524,4.5472,4.3098,4.4559,3106200.0],["2022-06-22",4.3616,4.5439,4.3302,4.481,2138600.0],["2022-06-23",4.4748,4.5942,4.4308,4.5879,1455900.0],["2022-06-24",4.6319,4.8456,4.5942,4.7764,2181000.0],["2022-06-27",4.833,4.921,4.7576,4.7953,1486900.0],["2022-06-28",4.833,4.9398,4.7953,4.8456,1923200.0],["2022-06-29",4.833,4.8896,4.7136,4.833,2077800.0],["2022-06-30",4.7953,4.921,4.7261,4.8456,1806600.0],["2022-07-01",4.7953,4.9775,4.789,4.9524,1831000.0],["2022-07-05",4.8833,5.0718,4.8204,5.0592,1836100.0],["2022-07-06",5.0781,5.1661,4.8644,4.9524,1763400.0],["2022-07-07",4.9964,5.0655,4.9398,4.9964,1851800.0],["2022-07-08",4.9775,5.0718,4.9398,5.0341,1098300.0],["2022-07-11",5.009,5.0718,4.8896,4.9398,1012400.0],["2022-07-12",4.9398,5.0404,4.8896,4.921,1154000.0],["2022-07-13",4.8456,4.9775,4.8141,4.965,786600.0],["2022-07-14",4.9964,4.9964,4.7701,4.8581,1071100.0],["2022-07-15",4.965,5.0215,4.7827,5.0152,1271500.0],["2022-07-18",5.0404,5.0404,4.8393,4.9524,887200.0],["2022-07-19",4.9775,5.1661,4.965,5.1347,1514600.0],["2022-07-20",5.1284,5.2164,5.1032,5.2164,1080800.0],["2022-07-21",5.1787,5.2352,5.1221,5.2164,1419400.0],["2022-07-22",5.2101,5.2981,5.1095,5.1849,1206500.0],["2022-07-25",5.1661,5.2415,5.1535,5.2164,1012100.0],["2022-07-26",5.1661,5.2415,5.1661,5.1975,800600.0],["2022-07-27",5.2038,5.3672,5.2038,5.3609,1041100.0],["2022-07-28",5.3672,5.562,5.3672,5.5243,1232400.0],["2022-07-29",5.606,5.6374,5.2666,5.4426,2233100.0],["2022-08-01",5.3798,5.4112,5.1912,5.3483,1384700.0],["2022-08-02",5.3106,5.3295,5.1912,5.2038,1248000.0],["2022-08-03",5.2164,5.2604,5.1221,5.1284,1206600.0],["2022-08-04",5.1409,5.1409,4.9838,5.0844,1688200.0],["2022-08-05",5.0027,5.1221,4.9524,5.0781,1305100.0],["2022-08-08",5.1095,5.2289,5.0907,5.1724,980400.0],["2022-08-09",5.1787,5.1975,5.0969,5.1849,941800.0],["2022-08-10",5.3169,5.3169,5.1724,5.1787,1029200.0],["2022-08-11",5.2541,5.3169,5.2101,5.2164,1016500.0],["2022-08-12",5.2666,5.2855,5.2164,5.2666,614500.0],["2022-08-15",5.2415,5.3546,5.1912,5.3483,793500.0],["2022-08-16",5.3169,5.3483,5.2352,5.3106,987900.0],["2022-08-17",5.2855,5.3043,5.0907,5.2415,1982800.0],["2022-08-18",5.2352,5.2918,5.2038,5.2352,866300.0],["2022-08-19",5.2226,5.2289,5.1409,5.1661,749900.0],["2022-08-22",5.0718,5.0781,4.965,5.009,1645200.0],["2022-08-23",5.0278,5.1409,5.0215,5.1158,1081100.0],["2022-08-24",5.1535,5.1598,5.0907,5.1221,1348600.0],["2022-08-25",5.1347,5.2038,5.1347,5.1724,738700.0],["2022-08-26",5.2164,5.2164,5.1032,5.1158,875900.0],["2022-08-29",5.0907,5.1724,5.0404,5.1221,660800.0],["2022-08-30",5.1661,5.1661,4.9461,4.9461,1299200.0],["2022-08-31",4.8833,4.9838,4.8456,4.8707,1981600.0],["2022-09-01",4.8141,4.8644,4.6005,4.6822,2389900.0],["2022-09-02",4.7513,4.7701,4.6005,4.613,1369500.0],["2022-09-06",4.613,4.6193,4.4433,4.4685,1902800.0],["2022-09-07",4.4245,4.4936,4.3679,4.4873,2075800.0],["2022-09-08",4.4559,4.5125,4.4119,4.5125,1279500.0],["2022-09-09",4.5627,4.6382,4.5627,4.6193,1305700.0],["2022-09-12",4.6633,4.7199,4.6067,4.6507,1209100.0],["2022-09-13",4.4936,4.5627,4.4308,4.4559,1554100.0],["2022-09-14",4.4622,4.6256,4.3931,4.6193,2866900.0],["2022-09-15",4.5879,4.6633,4.4308,4.4308,1452400.0],["2022-09-16",4.3931,4.4685,4.3491,4.4685,3545500.0],["2022-09-19",4.4433,4.5879,4.4245,4.5816,1084800.0],["2022-09-20",4.525,4.5565,4.4685,4.5062,1345700.0],["2022-09-21",4.5627,4.5879,4.437,4.437,1566700.0],["2022-09-22",4.4306,4.437,4.0927,4.2422,4282500.0],["2022-09-23",4.2227,4.2876,4.1187,4.2292,3434400.0],["2022-09-26",4.1772,4.2162,3.8069,3.8329,3623100.0],["2022-09-27",3.8913,4.0018,3.8264,3.8654,2245600.0],["2022-09-28",3.9043,4.0343,3.8654,4.0148,3893600.0],["2022-09-29",3.9303,3.9628,3.638,3.6965,3900200.0],["2022-09-30",3.7874,3.8329,3.7224,3.7289,3026700.0],["2022-10-03",3.7874,3.8524,3.586,3.677,2548400.0],["2022-10-04",3.7809,4.1057,3.7744,4.1057,3013100.0],["2022-10-05",4.0603,4.0603,3.7874,3.9563,1984900.0],["2022-10-06",3.9498,4.0213,3.7679,3.8329,2697400.0],["2022-10-07",3.7874,3.8459,3.6835,3.703,3596200.0],["2022-10-10",3.7094,3.8069,3.6055,3.6315,2998900.0],["2022-10-11",3.6315,4.0083,3.586,3.9758,2965100.0],["2022-10-12",3.9693,3.9953,3.7289,3.8589,1890100.0],["2022-10-13",3.7744,3.9758,3.6965,3.9433,2088200.0],["2022-10-14",4.0603,4.2032,3.9628,3.9628,2216100.0],["2022-10-17",4.0473,4.0927,3.9693,4.0083,1277800.0],["2022-10-18",4.1252,4.2227,4.0668,4.1317,1725200.0],["2022-10-19",4.0927,4.0992,4.0018,4.0408,1149100.0],["2022-10-20",4.0668,4.1512,3.9758,4.1447,2501500.0],["2022-10-21",4.1772,4.2292,4.0797,4.1642,1820000.0],["2022-10-24",4.1642,4.1902,4.0862,4.1577,1501600.0],["2022-10-25",4.1902,4.515,4.1187,4.502,2167900.0],["2022-10-26",4.5345,4.6254,4.4111,4.4111,1880800.0],["2022-10-27",4.4695,4.5345,4.4176,4.45,1322600.0],["2022-10-28",4.3851,4.7424,4.3591,4.6969,2962800.0],["2022-10-31",4.6189,4.7164,4.5995,4.6319,1337000.0],["2022-11-01",4.7229,4.7489,4.606,4.6319,1086300.0],["2022-11-02",4.593,4.6774,4.437,4.4435,2352600.0],["2022-11-03",4.3591,4.3916,4.2876,4.3071,1675100.0],["2022-11-04",4.3396,4.515,4.3266,4.5085,1304900.0],["2022-11-07",4.5475,4.5995,4.4565,4.5345,984000.0],["2022-11-08",4.5865,4.593,4.4955,4.5475,1122800.0],["2022-11-09",4.5345,4.6644,4.4695,4.5215,1174000.0],["2022-11-10",4.6969,4.8658,4.6839,4.8658,1807500.0],["2022-11-11",4.8463,4.9827,4.8073,4.9438,1161100.0],["2022-11-14",4.8918,5.0217,4.8203,4.9633,1448700.0],["2022-11-15",5.0672,5.1257,4.9243,5.0087,2309200.0],["2022-11-16",4.9568,4.9633,4.7749,4.8918,1007000.0],["2022-11-17",4.8008,4.8268,4.7099,4.7814,1228300.0],["2022-11-18",4.8658,4.9048,4.7879,4.8658,1311000.0],["2022-11-21",4.8788,4.8788,4.8073,4.8723,698000.0],["2022-11-22",4.8983,4.9373,4.8463,4.9243,629300.0],["2022-11-23",4.9373,5.0152,4.8528,4.9698,919600.0],["2022-11-25",4.9698,5.0217,4.9438,4.9957,337600.0],["2022-11-28",4.9698,4.9957,4.8983,4.9308,833800.0],["2022-11-29",4.9438,4.9827,4.8853,4.9438,1286600.0],["2022-11-30",4.9048,5.1322,4.8203,5.1322,1685100.0],["2022-12-01",5.1581,5.2621,5.0997,5.1322,1015800.0],["2022-12-02",5.0087,5.1257,4.9438,5.1192,744800.0],["2022-12-05",5.0672,5.1127,4.9633,4.9762,847100.0],["2022-12-06",4.9633,4.9957,4.8398,4.8723,845200.0],["2022-12-07",4.8658,4.9957,4.8008,4.9373,732900.0],["2022-12-08",4.9503,5.0282,4.9373,4.9957,659900.0],["2022-12-09",4.9698,5.0672,4.9243,5.0022,578500.0],["2022-12-12",4.9827,4.9892,4.8398,4.8723,978800.0],["2022-12-13",5.0347,5.1841,4.8723,4.8723,1588000.0],["2022-12-14",4.8853,4.8853,4.7294,4.7619,1418000.0],["2022-12-15",4.6904,4.8398,4.6644,4.8333,1880400.0],["2022-12-16",4.7943,4.7943,4.606,4.6449,7686200.0],["2022-12-19",4.7255,4.7255,4.5711,4.6315,1436700.0],["2022-12-20",4.5778,4.6449,4.5107,4.5912,1635700.0],["2022-12-21",4.6047,4.7456,4.5979,4.7053,959600.0],["2022-12-22",4.6651,4.6986,4.5577,4.6852,971000.0],["2022-12-23",4.6852,4.7053,4.6449,4.6651,556900.0],["2022-12-27",4.6718,4.6852,4.6181,4.6852,664900.0],["2022-12-28",4.6986,4.7456,4.5174,4.5308,1196300.0],["2022-12-29",4.5644,4.6584,4.5308,4.6181,987300.0],["2022-12-30",4.5577,4.5979,4.4973,4.5375,954800.0],["2023-01-03",4.6315,4.7523,4.5442,4.6919,779600.0],["2023-01-04",4.7322,4.8933,4.7322,4.8463,1664200.0],["2023-01-05",4.806,4.8463,4.759,4.7859,584400.0],["2023-01-06",4.8262,4.8597,4.759,4.7993,818100.0],["2023-01-09",4.8127,4.8866,4.7993,4.806,641200.0],["2023-01-10",4.8195,4.8799,4.7859,4.8463,881800.0],["2023-01-11",4.8732,5.0678,4.8732,5.0141,1116500.0],["2023-01-12",5.0275,5.1148,4.9671,5.0611,1380800.0],["2023-01-13",5.0275,5.1148,5.0007,5.1081,1302900.0],["2023-01-17",5.1215,5.2021,5.0879,5.1215,1038600.0],["2023-01-18",5.1752,5.2423,5.1349,5.1685,891100.0],["2023-01-19",5.0879,5.1752,5.0745,5.1551,640000.0],["2023-01-20",5.1886,5.2826,5.0879,5.2155,1312300.0],["2023-01-23",5.2356,5.2893,5.1953,5.2759,750800.0],["2023-01-24",5.2356,5.3229,5.1014,5.2625,435700.0],["2023-01-25",5.1886,5.2893,5.1618,5.2423,743600.0],["2023-01-26",5.2826,5.3296,5.2423,5.3296,587200.0],["2023-01-27",5.3229,5.4705,5.3027,5.437,839500.0],["2023-01-30",5.3564,5.437,5.343,5.39,776900.0],["2023-01-31",5.3699,5.6384,5.3699,5.6115,1883500.0],["2023-02-01",5.6048,5.8062,5.5712,5.7458,1374300.0],["2023-02-02",5.7927,5.8532,5.7659,5.8397,1459200.0],["2023-02-03",5.7458,5.8263,5.7256,5.7726,1337000.0],["2023-02-06",5.7055,5.739,5.5511,5.5779,944100.0],["2023-02-07",5.531,5.6249,5.4504,5.6182,1072800.0],["2023-02-08",5.5779,5.6182,5.5108,5.5712,570800.0],["2023-02-09",5.6182,5.6451,5.3027,5.3162,1570900.0],["2023-02-10",5.3095,5.3699,5.2021,5.2893,920400.0],["2023-02-13",5.3162,5.4236,5.296,5.4169,698700.0],["2023-02-14",5.3833,5.4034,5.296,5.3497,951000.0],["2023-02-15",5.3162,5.4303,5.2826,5.4169,687400.0],["2023-02-16",5.3363,5.4303,5.3229,5.3766,701600.0],["2023-02-17",5.4169,5.4571,5.2625,5.3497,949000.0],["2023-02-21",5.2625,5.2893,5.1282,5.1819,1117600.0],["2023-02-22",5.2222,5.2826,5.1618,5.1819,731600.0],["2023-02-23",5.2423,5.2558,5.1349,5.2088,1038800.0],["2023-02-24",5.1349,5.1685,5.0544,5.1148,893700.0],["2023-02-27",5.1819,5.1819,5.0745,5.0812,823000.0],["2023-02-28",5.0745,5.1551,5.0544,5.1081,950800.0],["2023-03-01",5.0947,5.1148,5.0007,5.041,895800.0],["2023-03-02",4.9738,5.0745,4.9336,5.0611,945200.0],["2023-03-03",5.1014,5.1685,5.0745,5.1416,876900.0],["2023-03-06",5.1416,5.2155,5.1081,5.1416,1079800.0],["2023-03-07",5.1416,5.249,5.0745,5.0812,1297100.0],["2023-03-08",5.0879,5.1282,4.9671,5.0611,853800.0],["2023-03-09",5.0745,5.0879,4.8664,4.8732,1327800.0],["2023-03-10",4.8463,4.8732,4.5778,4.6248,2101400.0],["2023-03-13",4.5308,4.6516,4.4033,4.5711,1905200.0],["2023-03-14",4.7188,4.8195,4.6516,4.6852,1421600.0],["2023-03-15",4.6181,4.7456,4.5107,4.6919,1636700.0],["2023-03-16",4.6315,4.7792,4.5107,4.7188,1056900.0],["2023-03-17",4.6785,4.6986,4.4973,4.5241,2468100.0],["2023-03-20",4.551,4.6181,4.4973,4.5241,1631000.0],["2023-03-21",4.6114,4.6449,4.4973,4.5308,1636200.0],["2023-03-22",4.5442,4.551,4.363,4.3697,1787700.0],["2023-03-23",4.3976,4.4741,4.2236,4.2445,2007500.0],["2023-03-24",4.2097,4.488,4.1262,4.4602,2038800.0],["2023-03-27",4.5437,4.5854,4.4671,4.5298,1288600.0],["2023-03-28",4.5089,4.5646,4.488,4.5298,788200.0],["2023-03-29",4.6202,4.6202,4.5367,4.5646,685400.0],["2023-03-30",4.6202,4.6341,4.5298,4.5437,551100.0],["2023-03-31",4.5993,4.7037,4.5785,4.6898,1398700.0],["2023-04-03",4.6759,4.7246,4.6133,4.662,765600.0],["2023-04-04",4.6828,4.6968,4.5854,4.6341,582500.0],["2023-04-05",4.5854,4.6689,4.5506,4.6341,557300.0],["2023-04-06",4.6828,4.6968,4.5993,4.6341,1102700.0],["2023-04-10",4.6411,4.662,4.4463,4.5924,1118100.0],["2023-04-11",4.5993,4.655,4.5715,4.5924,901800.0],["2023-04-12",4.655,4.655,4.5715,4.5993,706900.0],["2023-04-13",4.5924,4.655,4.5506,4.6411,668900.0],["2023-04-14",4.6411,4.6689,4.5228,4.5854,770600.0],["2023-04-17",4.5785,4.7455,4.5437,4.7037,1089000.0],["2023-04-18",4.6898,4.7246,4.6341,4.662,781800.0],["2023-04-19",4.6202,4.7733,4.6202,4.7455,700900.0],["2023-04-20",4.6828,4.7316,4.6689,4.7246,648800.0],["2023-04-21",4.7385,4.7524,4.655,4.7176,957400.0],["2023-04-24",4.6968,4.7107,4.5646,4.662,1234600.0],["2023-04-25",4.6272,4.6481,4.5158,4.5298,801100.0],["2023-04-26",4.5228,4.5785,4.3976,4.4463,1449300.0],["2023-04-27",4.488,4.6202,4.488,4.6063,867200.0],["2023-04-28",4.488,4.5298,4.3001,4.3697,2304800.0],["2023-05-01",4.3558,4.4254,4.1471,4.1888,1943400.0],["2023-05-02",4.2306,4.2306,3.9383,4.0149,2311300.0],["2023-05-03",3.994,4.0914,3.9662,3.9662,1530500.0],["2023-05-04",3.9174,3.9522,3.8061,3.8618,1481000.0],["2023-05-05",3.9522,4.0218,3.8618,3.9522,1314000.0],["2023-05-08",4.0288,4.0427,3.9662,4.0357,1073600.0],["2023-05-09",4.0357,4.0357,3.9314,4.0009,957900.0],["2023-05-10",4.0775,4.0984,3.9731,4.0079,1896500.0],["2023-05-11",3.9522,3.9731,3.9174,3.9731,1170400.0],["2023-05-12",3.9731,4.0079,3.9035,3.9314,974800.0],["2023-05-15",3.9383,4.0079,3.9383,3.9662,899600.0],["2023-05-16",3.9592,3.9731,3.8896,3.8896,658200.0],["2023-05-17",3.9174,4.0079,3.8966,3.987,753900.0],["2023-05-18",3.987,4.0566,3.9453,4.0427,1316900.0],["2023-05-19",4.0357,4.0775,3.9801,4.0497,1802100.0],["2023-05-22",4.0705,4.1749,4.0427,4.1331,1002600.0],["2023-05-23",4.1471,4.2862,4.1401,4.1958,1189500.0],["2023-05-24",4.1958,4.2097,4.0566,4.0984,867600.0],["2023-05-25",4.1123,4.1123,3.8479,3.9662,1401000.0],["2023-05-26",3.9662,4.1192,3.9174,4.0984,1036500.0],["2023-05-30",4.1053,4.2027,4.1053,4.1679,1233800.0],["2023-05-31",4.1331,4.1749,4.0914,4.1192,920600.0],["2023-06-01",4.1192,4.2445,4.0984,4.2445,987200.0],["2023-06-02",4.2932,4.4115,4.2514,4.3906,1228700.0],["2023-06-05",4.3628,4.3906,4.2862,4.3349,694100.0],["2023-06-06",4.3071,4.4602,4.3001,4.4393,704500.0],["2023-06-07",4.4671,4.5367,4.4532,4.4741,1172900.0],["2023-06-08",4.4463,4.488,4.3697,4.4532,1099700.0],["2023-06-09",4.4463,4.4532,4.4115,4.4324,636800.0],["2023-06-12",4.4532,4.5367,4.4324,4.5298,1361500.0],["2023-06-13",4.5715,4.6063,4.5298,4.5506,1397000.0],["2023-06-14",4.5854,4.6828,4.4811,4.5158,1098500.0],["2023-06-15",4.3836,4.5785,4.3628,4.5646,1760200.0],["2023-06-16",4.6133,4.6133,4.4741,4.5019,2279600.0],["2023-06-20",4.488,4.5089,4.4532,4.4671,1135600.0],["2023-06-21",4.4532,4.5298,4.4045,4.5089,978600.0],["2023-06-22",4.4946,4.5089,4.4161,4.4375,1350400.0],["2023-06-23",4.4304,4.4304,4.3377,4.3591,2153000.0],["2023-06-26",4.3091,4.4732,4.2949,4.4304,1096000.0],["2023-06-27",4.4375,4.5232,4.4233,4.516,876800.0],["2023-06-28",4.5089,4.566,4.4804,4.566,864000.0],["2023-06-29",4.5517,4.5802,4.5232,4.5588,847000.0],["2023-06-30",4.6016,4.6016,4.5374,4.5446,1374100.0],["2023-07-03",4.5374,4.5874,4.516,4.5517,577000.0],["2023-07-05",4.5517,4.566,4.459,4.5018,968500.0],["2023-07-06",4.4518,4.4804,4.3234,4.4233,1218000.0],["2023-07-07",4.409,4.5374,4.409,4.4804,841800.0],["2023-07-10",4.4732,4.5446,4.4732,4.5232,854500.0],["2023-07-11",4.5517,4.5874,4.5232,4.5588,627400.0],["2023-07-12",4.5874,4.6302,4.566,4.566,1110400.0],["2023-07-13",4.5802,4.6944,4.5802,4.6516,1022100.0],["2023-07-14",4.6302,4.7301,4.5517,4.7158,1503900.0],["2023-07-17",4.7372,4.7443,4.6658,4.7158,757700.0],["2023-07-18",4.7158,4.8513,4.7158,4.8442,741900.0],["2023-07-19",4.8727,4.9441,4.8442,4.9298,1353600.0],["2023-07-20",4.9369,4.9369,4.8585,4.9013,661100.0],["2023-07-21",4.9013,4.9655,4.8513,4.8585,863800.0],["2023-07-24",4.9013,4.9155,4.8442,4.8941,810600.0],["2023-07-25",4.8727,4.9298,4.8656,4.8799,762200.0],["2023-07-26",4.887,4.9655,4.8799,4.9584,893900.0],["2023-07-27",4.9798,5.0083,4.9013,4.9084,946000.0],["2023-07-28",5.0226,5.3222,5.0226,5.3079,2521300.0],["2023-07-31",5.3579,5.4934,5.3079,5.3721,2394900.0],["2023-08-01",5.3507,5.3793,5.1652,5.3721,1874500.0],["2023-08-02",5.2937,5.3721,5.2152,5.3365,1872800.0],["2023-08-03",5.3222,5.3222,5.1867,5.2437,1576900.0],["2023-08-04",5.2865,5.5434,5.2651,5.5362,1804200.0],["2023-08-07",5.5291,5.5648,5.4578,5.5505,1228600.0],["2023-08-08",5.4649,5.5719,5.4078,5.5505,2265000.0],["2023-08-09",5.5362,5.5933,5.5148,5.5648,1826100.0],["2023-08-10",5.5648,5.6575,5.5648,5.6076,1143300.0],["2023-08-11",5.6004,5.629,5.5648,5.6076,625600.0],["2023-08-14",5.6004,5.6147,5.5006,5.5077,881700.0],["2023-08-15",5.4792,5.5719,5.4435,5.5505,1041600.0],["2023-08-16",5.5434,5.6147,5.5434,5.5719,1510600.0],["2023-08-17",5.579,5.6432,5.4078,5.4506,1413200.0],["2023-08-18",5.3793,5.522,5.3365,5.5006,792400.0],["2023-08-21",5.5006,5.5291,5.4292,5.4934,910900.0],["2023-08-22",5.5291,5.5505,5.4578,5.4792,590200.0],["2023-08-23",5.472,5.6361,5.4578,5.6218,914400.0],["2023-08-24",5.5862,5.6789,5.5148,5.5362,1044900.0],["2023-08-25",5.5505,5.6076,5.5006,5.5434,521900.0],["2023-08-28",5.5576,5.7075,5.5434,5.7003,1669300.0],["2023-08-29",5.6789,5.7717,5.6504,5.7146,1606400.0],["2023-08-30",5.7003,5.7217,5.6504,5.6646,1082600.0],["2023-08-31",5.6647,5.7717,5.6647,5.7146,1420100.0],["2023-09-01",5.736,5.9215,5.736,5.8644,3479600.0],["2023-09-05",5.8073,5.8216,5.6147,5.6218,1953400.0],["2023-09-06",5.6932,5.6932,5.5291,5.5576,1081900.0],["2023-09-07",5.5576,5.6218,5.5006,5.5077,1331400.0],["2023-09-08",5.522,5.5291,5.4506,5.4506,1013300.0],["2023-09-11",5.4934,5.5862,5.4934,5.5291,1231800.0],["2023-09-12",5.5148,5.6218,5.5148,5.5576,1129200.0],["2023-09-13",5.5648,5.6076,5.5291,5.5362,818900.0],["2023-09-14",5.6004,5.7075,5.5434,5.5933,1377700.0],["2023-09-15",5.5933,5.6432,5.579,5.6004,3973300.0],["2023-09-18",5.6004,5.629,5.5291,5.5434,1155800.0],["2023-09-19",5.629,5.6504,5.4792,5.4934,1404300.0],["2023-09-20",5.5362,5.5434,5.3721,5.3793,1310400.0],["2023-09-21",5.321,5.3428,5.1752,5.1825,1686800.0],["2023-09-22",5.2189,5.3283,5.1752,5.2845,1289200.0],["2023-09-25",5.2627,5.3064,5.2408,5.2481,806500.0],["2023-09-26",5.2189,5.2772,5.1971,5.2627,1559600.0],["2023-09-27",5.2918,5.321,5.1679,5.1679,1072000.0],["2023-09-28",5.1825,5.1971,5.1096,5.1533,1076700.0],["2023-09-29",5.2554,5.2991,5.1825,5.1971,1395300.0],["2023-10-02",5.1533,5.1606,5.0294,5.0804,1459900.0],["2023-10-03",5.0513,5.0513,4.8982,4.9565,1148000.0],["2023-10-04",4.9274,5.0002,4.8326,4.9565,999600.0],["2023-10-05",4.9201,5.1096,4.9201,5.0659,1103200.0],["2023-10-06",5.0002,5.1387,4.993,5.0731,785900.0],["2023-10-09",5.0731,5.2262,5.0294,5.1971,1002200.0],["2023-10-10",5.1606,5.2627,5.1315,5.2116,686800.0],["2023-10-11",5.2408,5.3647,5.2262,5.3501,531600.0],["2023-10-12",5.321,5.321,5.2408,5.3064,651900.0],["2023-10-13",5.372,5.4011,5.1242,5.1315,947200.0],["2023-10-16",5.1752,5.2408,5.1315,5.1752,816900.0],["2023-10-17",5.1242,5.1971,5.1169,5.1387,1295400.0],["2023-10-18",5.0804,5.1023,5.0148,5.0221,597100.0],["2023-10-19",5.0002,5.044,4.9201,4.9274,1367800.0],["2023-10-20",4.9346,5.0002,4.8836,4.8909,1748000.0],["2023-10-23",4.8763,4.9419,4.7962,4.8909,1680100.0],["2023-10-24",4.9201,4.9346,4.869,4.9055,909300.0],["2023-10-25",4.869,4.9055,4.767,4.8034,921900.0],["2023-10-26",4.8472,4.9565,4.8472,4.869,811500.0],["2023-10-27",4.8982,4.9492,4.8399,4.9201,1774400.0],["2023-10-30",4.9346,5.0804,4.9346,5.0075,1718400.0],["2023-10-31",4.9201,4.9201,4.5046,4.5775,4592700.0],["2023-11-01",4.5556,4.6722,4.5119,4.6504,1560000.0],["2023-11-02",4.7306,4.8836,4.6868,4.8836,1236900.0],["2023-11-03",4.9346,5.146,4.9274,5.0513,1499800.0],["2023-11-06",5.0586,5.095,4.9419,4.9565,1277900.0],["2023-11-07",4.9274,4.9565,4.8545,4.8618,1230800.0],["2023-11-08",4.9128,4.9274,4.8107,4.8909,708400.0],["2023-11-09",4.9274,4.9419,4.7378,4.7451,713200.0],["2023-11-10",4.8034,4.8326,4.7597,4.7962,678000.0],["2023-11-13",4.7524,4.8107,4.7306,4.7889,559500.0],["2023-11-14",4.9638,5.0294,4.9492,5.0221,1132500.0],["2023-11-15",5.0221,5.044,4.9784,5.0367,1804600.0],["2023-11-16",5.0221,5.0367,4.8982,4.9201,1248800.0],["2023-11-17",4.9638,4.9857,4.9419,4.9492,814600.0],["2023-11-20",4.9274,4.9857,4.9128,4.9711,850500.0],["2023-11-21",4.9419,4.9784,4.9419,4.9419,780200.0],["2023-11-22",5.0003,5.0148,4.9565,4.993,735000.0],["2023-11-24",4.9857,5.0148,4.9638,4.993,419500.0],["2023-11-27",4.9638,5.0148,4.9492,4.993,1308700.0],["2023-11-28",5.0002,5.0659,4.9201,5.0586,2551700.0],["2023-11-29",5.1023,5.2408,5.0367,5.1898,1911000.0],["2023-11-30",5.1898,5.1971,5.0877,5.1825,1306800.0],["2023-12-01",5.1606,5.3064,5.146,5.2918,2288000.0],["2023-12-04",5.2845,5.3501,5.1971,5.2627,2103300.0],["2023-12-05",5.3137,5.3866,5.1971,5.2043,1239300.0],["2023-12-06",5.2554,5.3137,5.1533,5.1971,1623500.0],["2023-12-07",5.1971,5.2554,5.1533,5.2408,1011200.0],["2023-12-08",5.2189,5.2772,5.2116,5.2554,1737300.0],["2023-12-11",5.2408,5.2554,5.1169,5.1242,838100.0],["2023-12-12",5.1242,5.2481,5.0877,5.2189,862100.0],["2023-12-13",5.2189,5.4084,5.1679,5.3574,2173600.0],["2023-12-14",5.4667,5.7364,5.3574,5.6781,9983400.0],["2023-12-15",5.6563,5.6708,5.5251,5.5542,5879100.0],["2023-12-18",5.5761,5.5834,5.4886,5.4959,1360500.0],["2023-12-19",5.5257,5.6002,5.5182,5.5629,1124700.0],["2023-12-20",5.5406,5.6076,5.4661,5.4661,1105200.0],["2023-12-21",5.5331,5.5555,5.4885,5.5555,1092100.0],["2023-12-22",5.5778,5.6225,5.5331,5.5406,700100.0],["2023-12-26",5.548,5.6225,5.548,5.6076,660500.0],["2023-12-27",5.6151,5.6597,5.5778,5.6299,835400.0],["2023-12-28",5.6299,5.6672,5.5704,5.6523,976700.0],["2023-12-29",5.6448,5.6523,5.5108,5.5182,708400.0],["2024-01-02",5.4736,5.4959,5.3767,5.3991,1185900.0],["2024-01-03",5.347,5.3842,5.2353,5.2501,909500.0],["2024-01-04",5.2427,5.2725,5.2204,5.2204,615100.0],["2024-01-05",5.2055,5.2799,5.1757,5.1757,746800.0],["2024-01-08",5.1906,5.2799,5.1533,5.2725,645200.0],["2024-01-09",5.198,5.2799,5.1906,5.2576,670300.0],["2024-01-10",5.2501,5.3321,5.2501,5.3172,816000.0],["2024-01-11",5.2874,5.2948,5.2129,5.2501,958700.0],["2024-01-12",5.3172,5.3693,5.2427,5.265,644000.0],["2024-01-16",5.2055,5.2576,5.1682,5.2278,1191200.0],["2024-01-17",5.1533,5.1906,5.0193,5.064,924300.0],["2024-01-18",5.0789,5.1384,5.0118,5.0938,1412100.0],["2024-01-19",5.1236,5.1831,5.0342,5.1682,1130800.0],["2024-01-22",5.1831,5.3097,5.1831,5.2278,856100.0],["2024-01-23",5.2427,5.2725,5.2055,5.2353,835600.0],["2024-01-24",5.2799,5.2799,5.1533,5.1533,565900.0],["2024-01-25",5.2427,5.2501,5.131,5.1682,861000.0],["2024-01-26",5.1757,5.2204,5.1608,5.1831,1368200.0],["2024-01-29",5.1906,5.2353,5.1608,5.2353,1604100.0],["2024-01-30",5.2055,5.2353,5.1012,5.1012,1007400.0],["2024-01-31",5.1087,5.1161,4.9895,4.997,1683600.0],["2024-02-01",4.997,5.1236,4.9374,5.1161,1532500.0],["2024-02-02",5.0118,5.0267,4.9225,4.9821,1523400.0],["2024-02-05",4.9374,4.9374,4.8182,4.8852,1156900.0],["2024-02-06",4.8927,4.9672,4.8555,4.8927,955100.0],["2024-02-07",4.9225,4.9225,4.714,4.781,1498300.0],["2024-02-08",4.7959,4.8704,4.7438,4.8331,988400.0],["2024-02-09",4.8257,4.9299,4.8257,4.915,981900.0],["2024-02-12",4.915,5.0342,4.9076,4.997,1123000.0],["2024-02-13",4.8033,4.8555,4.7661,4.8033,1185300.0],["2024-02-14",4.848,4.8704,4.7884,4.8555,949300.0],["2024-02-15",4.9001,5.064,4.8852,5.0267,1163300.0],["2024-02-16",4.9523,5.0342,4.915,4.9821,1087900.0],["2024-02-20",4.915,4.9448,4.8331,4.848,1314800.0],["2024-02-21",4.4906,4.7586,4.282,4.5725,3214400.0],["2024-02-22",4.5576,4.6395,4.5501,4.5725,1726600.0],["2024-02-23",4.5725,4.6469,4.5203,4.5874,1423500.0],["2024-02-26",4.5576,4.6395,4.4906,4.498,1079100.0],["2024-02-27",4.5129,4.5799,4.5054,4.5352,871600.0],["2024-02-28",4.5054,4.5576,4.4682,4.5054,651300.0],["2024-02-29",4.5352,4.6469,4.5203,4.565,2234000.0],["2024-03-01",4.5799,4.6172,4.5278,4.5725,1473300.0],["2024-03-04",4.6097,4.6097,4.4608,4.4906,1710800.0],["2024-03-05",4.4831,4.5278,4.4608,4.4682,1597100.0],["2024-03-06",4.5054,4.5725,4.4533,4.4682,2362600.0],["2024-03-07",4.5203,4.5725,4.4608,4.4906,1247000.0],["2024-03-08",4.5501,4.6246,4.5427,4.6097,2918100.0],["2024-03-11",4.5874,4.6544,4.5799,4.5948,914200.0],["2024-03-12",4.6023,4.6097,4.5501,4.5799,1536700.0],["2024-03-13",4.5874,4.6693,4.5874,4.6097,2397700.0],["2024-03-14",4.5725,4.6023,4.4384,4.5054,2155600.0],["2024-03-15",4.4682,4.5576,4.4459,4.4906,8720000.0],["2024-03-18",4.5054,4.5054,4.4086,4.4161,2929800.0],["2024-03-19",4.4384,4.565,4.4012,4.5576,2413100.0],["2024-03-20",4.5499,4.8635,4.527,4.8252,3269400.0],["2024-03-21",4.8329,4.9017,4.8099,4.8635,2153600.0],["2024-03-22",4.8635,4.9399,4.8252,4.8405,2003900.0],["2024-03-25",4.8635,4.9399,4.8405,4.8405,786200.0],["2024-03-26",4.894,4.9093,4.6876,4.6876,1292000.0],["2024-03-27",4.7182,4.8176,4.7029,4.7946,1763800.0],["2024-03-28",4.8023,5.0164,4.8023,4.8711,2521500.0],["2024-04-01",4.8711,4.8711,4.764,4.8099,1313800.0],["2024-04-02",4.7488,4.8329,4.6417,4.7029,2076300.0],["2024-04-03",4.6646,4.7105,4.6417,4.6952,807100.0],["2024-04-04",4.7411,4.764,4.6493,4.6799,833500.0],["2024-04-05",4.6493,4.7411,4.6188,4.7335,1558200.0],["2024-04-08",4.764,4.7946,4.7258,4.764,683400.0],["2024-04-09",4.7793,4.8711,4.7793,4.8635,777400.0],["2024-04-10",4.7411,4.7488,4.5117,4.5499,2068500.0],["2024-04-11",4.5117,4.5499,4.4046,4.4582,1957000.0],["2024-04-12",4.4429,4.5117,4.3664,4.3817,1238400.0],["2024-04-15",4.397,4.4199,4.2593,4.2746,1459900.0],["2024-04-16",4.2517,4.267,4.1752,4.1982,1229000.0],["2024-04-17",4.2441,4.267,4.2135,4.2135,880300.0],["2024-04-18",4.2364,4.3205,4.2135,4.3052,961500.0],["2024-04-19",4.2899,4.3664,4.2746,4.3435,737800.0],["2024-04-22",4.3358,4.3817,4.3052,4.3664,695200.0],["2024-04-23",4.3511,4.4964,4.3435,4.4811,811200.0],["2024-04-24",4.4658,4.4658,4.3893,4.4046,587500.0],["2024-04-25",4.3282,4.374,4.3129,4.3358,1019500.0],["2024-04-26",4.3511,4.4199,4.3511,4.374,696000.0],["2024-04-29",4.397,4.4505,4.3205,4.3511,1071000.0],["2024-04-30",4.3052,4.3511,4.2288,4.2288,1246700.0],["2024-05-01",4.4276,4.8252,4.4276,4.7258,3804600.0],["2024-05-02",4.7717,4.8635,4.657,4.8635,1713100.0],["2024-05-03",4.894,4.9935,4.8099,4.8482,1193200.0],["2024-05-06",4.894,4.9705,4.8405,4.8711,696300.0],["2024-05-07",4.8864,4.9246,4.8176,4.8405,555100.0],["2024-05-08",4.787,4.8635,4.7793,4.7946,840800.0],["2024-05-09",4.7793,4.9552,4.7793,4.9399,1276500.0],["2024-05-10",4.9552,5.0011,4.9093,4.9323,724900.0],["2024-05-13",4.9782,4.9935,4.8711,4.9017,726000.0],["2024-05-14",4.9782,4.9935,4.9246,4.9399,526200.0],["2024-05-15",5.0087,5.0699,4.9858,5.0623,1304100.0],["2024-05-16",5.0393,5.0852,5.024,5.0699,566100.0],["2024-05-17",5.0852,5.1082,5.0317,5.1082,717000.0],["2024-05-20",5.1082,5.1158,4.9858,4.9935,500400.0],["2024-05-21",4.9858,5.0011,4.9399,4.9782,1273000.0],["2024-05-22",4.9629,4.9858,4.8711,4.8864,485000.0],["2024-05-23",4.894,4.9017,4.7105,4.7411,734300.0],["2024-05-24",4.7564,4.8099,4.7411,4.8023,980000.0],["2024-05-28",4.8558,4.8711,4.7946,4.8099,538700.0],["2024-05-29",4.7411,4.787,4.7258,4.7335,585900.0],["2024-05-30",4.787,4.8099,4.7488,4.7717,479700.0],["2024-05-31",4.787,4.8558,4.7793,4.8482,1010100.0],["2024-06-03",4.9476,4.9629,4.8635,4.8864,848800.0],["2024-06-04",4.9017,4.9935,4.8711,4.917,792200.0],["2024-06-05",4.9476,4.9705,4.9017,4.9629,806800.0],["2024-06-06",4.9093,4.9629,4.9017,4.9017,343300.0],["2024-06-07",4.8405,4.8635,4.8176,4.8405,454900.0],["2024-06-10",4.7946,4.8329,4.787,4.8023,455800.0],["2024-06-11",4.8329,4.8405,4.7717,4.7946,718000.0],["2024-06-12",4.9093,4.9935,4.9093,4.9552,1230800.0],["2024-06-13",4.9323,4.9935,4.9017,4.9858,1053000.0],["2024-06-14",4.9323,5.024,4.9323,4.9705,1264100.0],["2024-06-17",4.9323,5.1082,4.9323,5.1005,899000.0],["2024-06-18",5.1005,5.1082,4.9858,5.0087,934900.0],["2024-06-20",4.9705,5.0087,4.9399,4.9629,1483900.0],["2024-06-21",4.9707,4.9942,4.9237,4.9629,2613300.0],["2024-06-24",4.9629,5.0413,4.9629,5.0099,861300.0],["2024-06-25",4.9942,5.0413,4.9707,5.0256,656200.0],["2024-06-26",4.9942,5.0177,4.9707,4.9864,735900.0],["2024-06-27",5.0021,5.0334,4.955,5.0177,827200.0],["2024-06-28",5.0648,5.0961,4.9864,5.0883,2065900.0],["2024-07-01",5.0805,5.1118,4.9315,4.9942,1068100.0],["2024-07-02",5.0177,5.0726,5.0021,5.0491,559200.0],["2024-07-03",5.0413,5.0805,5.0177,5.0569,308900.0],["2024-07-05",5.0413,5.104,5.0177,5.0569,592300.0],["2024-07-08",5.0805,5.104,5.0334,5.0883,952900.0],["2024-07-09",5.0726,5.1197,5.0413,5.1197,565300.0],["2024-07-10",5.1667,5.2059,5.1353,5.2059,509600.0],["2024-07-11",5.2922,5.449,5.2294,5.4411,1169300.0],["2024-07-12",5.4803,5.6685,5.4803,5.5509,2288700.0],["2024-07-15",5.6058,5.6371,5.5274,5.5979,1233700.0],["2024-07-16",5.6842,5.8802,5.6606,5.8802,1267100.0],["2024-07-17",5.7939,6.0056,5.7782,5.8723,1506300.0],["2024-07-18",5.8174,5.9586,5.8096,5.841,1182100.0],["2024-07-19",5.841,5.9194,5.7547,5.8096,1212700.0],["2024-07-22",5.8174,5.8488,5.7547,5.8174,666000.0],["2024-07-23",5.7939,5.9351,5.7939,5.8802,690100.0],["2024-07-24",5.8253,5.8645,5.6842,5.6842,760400.0],["2024-07-25",5.6998,5.8488,5.6606,5.7234,1394200.0],["2024-07-26",5.841,5.841,5.7547,5.8018,756500.0],["2024-07-29",5.8331,5.841,5.7077,5.7155,689600.0],["2024-07-30",5.7626,5.7782,5.7077,5.7626,581900.0],["2024-07-31",5.7704,5.8488,5.692,5.6998,1037700.0],["2024-08-01",5.739,5.7861,5.4411,5.543,1280600.0],["2024-08-02",5.4176,5.5901,5.3784,5.5274,1021100.0],["2024-08-05",5.2138,5.4098,5.1746,5.3549,1640700.0],["2024-08-06",5.347,5.5352,5.3078,5.4646,1058700.0],["2024-08-07",5.5901,5.5901,5.4333,5.4646,635300.0],["2024-08-08",5.5038,5.5038,5.3862,5.4568,533000.0],["2024-08-09",5.4803,5.5509,5.4646,5.5352,729900.0],["2024-08-12",5.5117,5.5117,5.3862,5.4019,487300.0],["2024-08-13",5.4646,5.5274,5.4333,5.4882,494000.0],["2024-08-14",5.543,5.5587,5.4803,5.543,434900.0],["2024-08-15",5.6293,5.645,5.5274,5.5979,629000.0],["2024-08-16",5.5822,5.6293,5.5744,5.6136,548700.0],["2024-08-19",5.6371,5.6685,5.6058,5.6528,550500.0],["2024-08-20",5.6371,5.6606,5.6058,5.6058,603300.0],["2024-08-21",5.6293,5.6685,5.5901,5.6528,868700.0],["2024-08-22",5.6763,5.6842,5.6293,5.6371,517900.0],["2024-08-23",5.6763,5.8174,5.645,5.7626,1441700.0],["2024-08-26",5.8253,5.8723,5.7861,5.8096,597700.0],["2024-08-27",5.7939,5.8645,5.7704,5.7861,694300.0],["2024-08-28",5.7939,5.8645,5.739,5.8331,921000.0],["2024-08-29",5.8645,5.9194,5.8253,5.888,493500.0],["2024-08-30",5.9037,5.9351,5.8566,5.9351,970600.0],["2024-09-03",5.8723,5.9115,5.8018,5.8096,849600.0],["2024-09-04",5.8253,5.8802,5.6998,5.7861,424100.0],["2024-09-05",5.8253,5.888,5.7626,5.8096,492800.0],["2024-09-06",5.7939,5.8488,5.7547,5.7939,410300.0],["2024-09-09",5.7939,5.8018,5.7077,5.7782,525500.0],["2024-09-10",5.8174,5.8567,5.7704,5.8488,380000.0],["2024-09-11",5.8096,5.8331,5.7234,5.8018,385300.0],["2024-09-12",5.9978,6.1546,5.9664,6.1467,979600.0],["2024-09-13",6.2016,6.3192,6.1546,6.3114,954400.0],["2024-09-16",6.3192,6.3584,6.2565,6.3349,1004700.0],["2024-09-17",6.3819,6.3819,6.2173,6.233,722400.0],["2024-09-18",6.233,6.3898,6.2016,6.2643,727200.0],["2024-09-19",6.3741,6.3898,6.28,6.3192,811000.0],["2024-09-20",6.28,6.3271,6.2016,6.2173,2734600.0],["2024-09-23",6.2093,6.2253,6.1452,6.1853,1068600.0],["2024-09-24",6.2333,6.3295,6.2333,6.2814,916700.0],["2024-09-25",6.2654,6.2654,6.1692,6.1933,1041800.0],["2024-09-26",6.2333,6.2654,6.1372,6.1372,832500.0],["2024-09-27",6.2093,6.2654,6.1532,6.2093,679000.0],["2024-09-30",6.1853,6.2894,6.1692,6.1933,868300.0],["2024-10-01",6.2173,6.2413,6.0891,6.0971,685700.0],["2024-10-02",6.0571,6.1131,6.025,6.049,461300.0],["2024-10-03",6.025,6.041,5.9689,5.993,463500.0],["2024-10-04",6.1051,6.1372,6.001,6.0571,887800.0],["2024-10-07",6.041,6.0651,5.9289,5.9369,491100.0],["2024-10-08",5.9689,6.0571,5.9289,6.049,532200.0],["2024-10-09",6.049,6.0891,6.017,6.049,517600.0],["2024-10-10",6.041,6.041,5.9209,5.9289,1237500.0],["2024-10-11",5.9369,5.985,5.8888,5.9689,826600.0],["2024-10-14",5.9369,6.0891,5.9128,6.0571,637700.0],["2024-10-15",6.049,6.0811,6.017,6.025,983700.0],["2024-10-16",6.0731,6.1772,6.041,6.1692,636200.0],["2024-10-17",6.1933,6.2253,6.1212,6.1372,616800.0],["2024-10-18",6.1692,6.1772,6.1131,6.1532,357600.0],["2024-10-21",6.1212,6.1452,6.001,6.001,586400.0],["2024-10-22",5.9609,6.001,5.9369,5.9609,390900.0],["2024-10-23",5.9369,6.009,5.9048,5.985,561200.0],["2024-10-24",6.001,6.0971,5.985,6.0891,556500.0],["2024-10-25",6.1452,6.1452,6.017,6.025,475500.0],["2024-10-28",6.0571,6.0891,5.993,6.041,587100.0],["2024-10-29",5.9769,6.1452,5.9529,6.0971,1127200.0],["2024-10-30",6.1051,6.1772,6.0891,6.1212,656000.0],["2024-10-31",6.2894,6.3295,5.8648,5.8648,1034900.0],["2024-11-01",5.9529,5.993,5.7766,5.8247,1477100.0],["2024-11-04",5.8487,5.8728,5.7847,5.7927,629800.0],["2024-11-05",5.7686,5.8327,5.7446,5.7847,840000.0],["2024-11-06",6.001,6.1051,5.6565,5.7045,1912800.0],["2024-11-07",5.7446,5.8487,5.7125,5.7526,1324100.0],["2024-11-08",5.7686,5.8968,5.7686,5.8888,1122900.0],["2024-11-11",5.9128,5.9609,5.7927,5.8087,910900.0],["2024-11-12",5.7686,5.7766,5.6404,5.6645,857000.0],["2024-11-13",5.7206,5.7686,5.6404,5.6485,999900.0],["2024-11-14",5.6725,5.7286,5.6324,5.6404,1360100.0],["2024-11-15",5.6645,5.6645,5.6164,5.6565,463700.0],["2024-11-18",5.6484,5.7286,5.6004,5.6565,766900.0],["2024-11-19",5.6084,5.7045,5.6004,5.7045,548700.0],["2024-11-20",5.6725,5.6805,5.5683,5.6244,770400.0],["2024-11-21",5.6484,5.7045,5.6164,5.6965,948200.0],["2024-11-22",5.7125,5.7686,5.7045,5.7446,961200.0],["2024-11-25",5.7927,5.8407,5.7606,5.7686,1096300.0],["2024-11-26",5.7366,5.7526,5.6244,5.7045,595300.0],["2024-11-27",5.7206,5.8167,5.6805,5.7606,443800.0],["2024-11-29",5.8007,5.8087,5.7206,5.7366,384700.0],["2024-12-02",5.7286,5.8007,5.6805,5.7606,773800.0],["2024-12-03",5.7526,5.7766,5.6725,5.6965,599000.0],["2024-12-04",5.6885,5.7606,5.6565,5.7206,510500.0],["2024-12-05",5.6885,5.7366,5.6725,5.6805,572400.0],["2024-12-06",5.7045,5.7766,5.6805,5.7686,429900.0],["2024-12-09",5.7206,5.7526,5.5924,5.6004,1176600.0],["2024-12-10",5.5924,5.6404,5.5283,5.5844,750100.0],["2024-12-11",5.6084,5.6404,5.5683,5.5763,1249300.0],["2024-12-12",5.5683,5.5844,5.4722,5.4802,790400.0],["2024-12-13",5.5763,5.7366,5.5363,5.7125,1845400.0],["2024-12-16",5.6965,5.7606,5.6404,5.6885,1161500.0],["2024-12-17",5.6725,5.6965,5.5603,5.5844,1666100.0],["2024-12-18",5.5924,5.6324,5.336,5.368,1933000.0],["2024-12-19",5.4081,5.4642,5.3039,5.32,1251700.0],["2024-12-20",5.2879,5.4802,5.2799,5.4241,7393000.0],["2024-12-23",5.4077,5.4323,5.2924,5.3418,1102500.0],["2024-12-24",5.35,5.4488,5.3253,5.4488,428900.0],["2024-12-26",5.4077,5.4735,5.383,5.4488,651600.0],["2024-12-27",5.35,5.4406,5.276,5.4077,1118400.0],["2024-12-30",5.3912,5.3912,5.2595,5.3007,1028200.0],["2024-12-31",5.3253,5.3912,5.3007,5.3747,966800.0],["2025-01-02",5.3912,5.4077,5.276,5.3418,993600.0],["2025-01-03",5.3418,5.4653,5.3418,5.4653,773000.0],["2025-01-06",5.4653,5.4817,5.3583,5.383,966300.0],["2025-01-07",5.383,5.4406,5.276,5.3171,863100.0],["2025-01-08",5.2924,5.3007,5.2101,5.2513,1077600.0],["2025-01-10",5.1443,5.169,5.0373,5.062,1171200.0],["2025-01-13",5.029,5.062,4.9467,5.0537,1766500.0],["2025-01-14",5.0702,5.2019,5.0702,5.169,1108100.0],["2025-01-15",5.2924,5.3253,5.1525,5.2677,1321300.0],["2025-01-16",5.243,5.3418,5.243,5.2924,662000.0],["2025-01-17",5.3418,5.3994,5.3171,5.35,475600.0],["2025-01-21",5.3418,5.3747,5.2595,5.2842,735600.0],["2025-01-22",5.2513,5.2595,5.1937,5.2183,897600.0],["2025-01-23",5.1854,5.2266,5.1772,5.2019,622200.0],["2025-01-24",5.1772,5.2595,5.169,5.2101,586000.0],["2025-01-27",5.2266,5.3912,5.2266,5.3912,699300.0],["2025-01-28",5.3665,5.3912,5.3171,5.3583,493600.0],["2025-01-29",5.35,5.383,5.2266,5.2677,652700.0],["2025-01-30",5.383,5.4077,5.2924,5.3336,595100.0],["2025-01-31",5.35,5.4323,5.3336,5.3912,848100.0],["2025-02-03",5.3089,5.383,5.243,5.3336,946800.0],["2025-02-04",5.3089,5.3747,5.2513,5.3583,532200.0],["2025-02-05",5.3665,5.3994,5.3418,5.3994,397400.0],["2025-02-06",5.4241,5.5311,5.4241,5.5311,773300.0],["2025-02-07",5.5147,5.5393,5.4159,5.4406,545900.0],["2025-02-10",5.4406,5.4982,5.4077,5.4653,533500.0],["2025-02-11",5.4406,5.4653,5.4077,5.4406,469300.0],["2025-02-12",5.3418,5.3747,5.3007,5.3007,761400.0],["2025-02-13",5.3418,5.3418,5.2924,5.3171,671900.0],["2025-02-14",5.136,5.2595,4.7986,5.2513,2810300.0],["2025-02-18",5.2266,5.276,5.1443,5.2183,1184400.0],["2025-02-19",5.1607,5.3089,5.1443,5.2595,854100.0],["2025-02-20",5.243,5.3171,5.2183,5.2924,604000.0],["2025-02-21",5.35,5.3583,5.2677,5.3007,671200.0],["2025-02-24",5.3253,5.3336,5.243,5.2595,641200.0],["2025-02-25",5.2924,5.457,5.2595,5.4406,770400.0],["2025-02-26",5.4323,5.49,5.3994,5.4653,568600.0],["2025-02-27",5.4241,5.4735,5.383,5.4077,680100.0],["2025-02-28",5.4241,5.5147,5.4159,5.4982,924500.0],["2025-03-03",5.4817,5.4817,5.3171,5.3665,889000.0],["2025-03-04",5.2842,5.383,5.243,5.2924,768900.0],["2025-03-05",5.2842,5.3583,5.276,5.3171,606800.0],["2025-03-06",5.3007,5.3747,5.3007,5.3336,410400.0],["2025-03-07",5.3336,5.4241,5.3336,5.383,477000.0],["2025-03-10",5.3583,5.4323,5.2513,5.276,682100.0],["2025-03-11",5.3336,5.3336,5.0949,5.169,720100.0],["2025-03-12",5.1772,5.1772,5.0208,5.062,1074900.0],["2025-03-13",5.0702,5.1854,5.0702,5.0784,773100.0],["2025-03-14",5.1113,5.2842,5.0949,5.2595,859700.0],["2025-03-17",5.2595,5.2924,5.1854,5.2513,1008100.0],["2025-03-18",5.243,5.2924,5.1937,5.2595,1007400.0],["2025-03-19",5.2924,5.3089,5.2019,5.2677,1027400.0],["2025-03-20",5.243,5.3089,5.243,5.276,484100.0],["2025-03-21",5.2595,5.276,5.1772,5.1854,2498800.0],["2025-03-24",5.2617,5.2701,5.1769,5.2363,1161500.0],["2025-03-25",5.2278,5.2447,5.1769,5.2193,854300.0],["2025-03-26",5.2108,5.2193,5.1261,5.1939,725800.0],["2025-03-27",5.1769,5.2363,5.1431,5.1854,788300.0],["2025-03-28",5.1769,5.1854,5.0583,5.0922,940500.0],["2025-03-31",5.0668,5.16,4.9736,5.1431,1070100.0],["2025-04-01",5.1515,5.16,5.0837,5.1261,621100.0],["2025-04-02",5.0837,5.1092,5.0414,5.0922,620600.0],["2025-04-03",4.9905,5.0753,4.9228,4.9821,1196200.0],["2025-04-04",4.8719,4.8719,4.5245,4.533,3035400.0],["2025-04-07",4.3805,4.6516,4.1941,4.2703,2943100.0],["2025-04-08",4.4737,4.5076,4.1687,4.1941,2023400.0],["2025-04-09",4.1348,4.6008,3.9653,4.5923,3820700.0],["2025-04-10",4.4398,4.4991,4.1094,4.3212,2536300.0],["2025-04-11",4.3297,4.3551,4.1517,4.3212,1649800.0],["2025-04-14",4.3805,4.4906,4.3297,4.4313,1722500.0],["2025-04-15",4.4398,4.5669,4.4144,4.5245,932600.0],["2025-04-16",4.5076,4.5754,4.4737,4.4991,980100.0],["2025-04-17",4.5161,4.7194,4.4906,4.694,1035200.0],["2025-04-21",4.4568,4.6432,4.4483,4.6347,1316300.0],["2025-04-22",4.7025,4.9736,4.7025,4.9482,1436200.0],["2025-04-23",5.1431,5.16,4.9397,4.9567,1012200.0],["2025-04-24",4.999,5.0499,4.9397,5.016,871000.0],["2025-04-25",5.0075,5.1007,4.9905,5.0922,797100.0],["2025-04-28",5.0837,5.1769,5.0753,5.1685,941600.0],["2025-04-29",5.1515,5.2956,5.1261,5.2701,1075100.0],["2025-04-30",5.2278,5.3125,5.16,5.2617,1539000.0],["2025-05-01",5.2701,5.2871,4.9228,4.9397,2184900.0],["2025-05-02",4.999,5.0329,4.9567,4.9905,921800.0],["2025-05-05",4.9821,5.0922,4.9397,5.0499,876900.0],["2025-05-06",5.0075,5.0499,4.9482,4.9905,690800.0],["2025-05-07",4.999,5.0668,4.9397,4.9482,703800.0],["2025-05-08",4.9905,5.0244,4.9143,4.9228,690600.0],["2025-05-09",4.9397,4.9651,4.8973,4.9397,605700.0],["2025-05-12",5.0753,5.0922,4.9905,5.016,687300.0],["2025-05-13",5.0583,5.0837,5.016,5.0329,678300.0],["2025-05-14",5.016,5.0329,4.9567,4.9821,745600.0],["2025-05-15",4.9905,5.1431,4.9905,5.1176,483200.0],["2025-05-16",5.1092,5.1515,5.0837,5.0922,532000.0],["2025-05-19",4.999,5.0753,4.9651,4.9821,476200.0],["2025-05-20",4.9651,4.999,4.9143,4.9228,980400.0],["2025-05-21",4.8719,4.8719,4.6686,4.677,897700.0],["2025-05-22",4.6601,4.7194,4.55,4.6601,720300.0],["2025-05-23",4.6008,4.677,4.5923,4.6093,835900.0],["2025-05-27",4.6686,4.694,4.6008,4.6432,789100.0],["2025-05-28",4.6347,4.677,4.6008,4.6177,617600.0],["2025-05-29",4.6516,4.7194,4.6262,4.694,582700.0],["2025-05-30",4.6686,4.6686,4.6093,4.6177,795800.0],["2025-06-02",4.5754,4.5838,4.533,4.5754,1079700.0],["2025-06-03",4.5669,4.7109,4.5415,4.694,679000.0],["2025-06-04",4.6855,4.7194,4.6686,4.7109,373900.0],["2025-06-05",4.7109,4.7872,4.6855,4.7279,583700.0],["2025-06-06",4.7872,4.8211,4.7448,4.7872,358600.0],["2025-06-09",4.8211,4.8804,4.8126,4.8126,409600.0],["2025-06-10",4.8634,4.9482,4.8041,4.9397,602500.0],["2025-06-11",4.9821,5.0075,4.8804,4.8889,410200.0],["2025-06-12",4.8719,4.9567,4.8296,4.9312,486900.0],["2025-06-13",4.838,4.9058,4.8041,4.8211,672100.0],["2025-06-16",4.8465,4.8804,4.7618,4.7787,956100.0],["2025-06-17",4.7533,4.7872,4.6686,4.694,580800.0],["2025-06-18",4.6686,4.7957,4.6686,4.7533,1782900.0],["2025-06-20",4.7957,4.8465,4.7533,4.7618,2452600.0],["2025-06-23",4.7705,4.8756,4.7268,4.8581,1245100.0],["2025-06-24",4.8843,4.9894,4.8581,4.9806,1370900.0],["2025-06-25",4.9543,5.1032,4.9106,5.0069,1420700.0],["2025-06-26",5.0156,5.1119,4.9894,5.0944,1319500.0],["2025-06-27",5.1032,5.1732,5.0594,5.1032,2106600.0],["2025-06-30",5.0856,5.2169,5.0594,5.1732,1898100.0],["2025-07-01",5.1557,5.3395,5.1207,5.287,1604800.0],["2025-07-02",5.3045,5.392,5.2607,5.3745,1100100.0],["2025-07-03",5.357,5.4095,5.322,5.357,539400.0],["2025-07-07",5.322,5.3658,5.2345,5.252,870000.0],["2025-07-08",5.2432,5.322,5.2345,5.2607,584600.0],["2025-07-09",5.2957,5.322,5.2782,5.3132,367700.0],["2025-07-10",5.2169,5.322,5.1557,5.2695,1021100.0],["2025-07-11",5.2169,5.2782,5.2082,5.2607,730100.0],["2025-07-14",5.252,5.2782,5.2257,5.252,633300.0],["2025-07-15",5.252,5.2782,5.1994,5.1994,965400.0],["2025-07-16",5.2345,5.3307,5.1994,5.322,934000.0],["2025-07-17",5.3307,5.427,5.3132,5.322,902300.0],["2025-07-18",5.3482,5.3658,5.2432,5.2782,768500.0],["2025-07-21",5.3045,5.3307,5.252,5.2782,553500.0],["2025-07-22",5.287,5.4008,5.287,5.3745,799100.0],["2025-07-23",5.3833,5.4183,5.3395,5.3833,689700.0],["2025-07-24",5.3307,5.4008,5.287,5.2957,708300.0],["2025-07-25",5.2957,5.3132,5.2257,5.287,685500.0],["2025-07-28",5.287,5.322,5.2432,5.2607,655600.0],["2025-07-29",5.287,5.322,5.2432,5.3132,523500.0],["2025-07-30",5.1469,5.2345,4.8668,4.8931,3458500.0],["2025-07-31",4.8318,4.9456,4.753,4.7793,2637900.0],["2025-08-01",4.8055,4.8493,4.683,4.7793,2253100.0],["2025-08-04",4.8143,5.0244,4.8143,5.0156,1361200.0],["2025-08-05",4.9806,5.0331,4.9106,4.9719,1062200.0],["2025-08-06",4.9631,4.9981,4.9018,4.9456,1075100.0],["2025-08-07",4.9894,5.0856,4.9719,5.0069,1424300.0],["2025-08-08",5.0419,5.1119,5.0069,5.0244,1770100.0],["2025-08-11",5.0244,5.1032,5.0156,5.0419,1186800.0],["2025-08-12",5.0594,5.1994,5.0594,5.1382,1845100.0],["2025-08-13",5.1469,5.2957,5.1382,5.2957,1137000.0],["2025-08-14",5.2169,5.2957,5.1907,5.2957,851100.0],["2025-08-15",5.2957,5.322,5.1907,5.1907,1087100.0],["2025-08-18",5.1907,5.1907,5.1294,5.1469,676000.0],["2025-08-19",5.1557,5.2695,5.1557,5.2345,1241500.0],["2025-08-20",5.2432,5.3307,5.2432,5.2957,1067700.0],["2025-08-21",5.2432,5.2695,5.1294,5.1382,786600.0],["2025-08-22",5.2082,5.392,5.1907,5.3482,1087100.0],["2025-08-25",5.287,5.3395,5.2432,5.2432,820300.0],["2025-08-26",5.2082,5.287,5.2082,5.2782,694600.0],["2025-08-27",5.2695,5.3132,5.2432,5.252,782900.0],["2025-08-28",5.287,5.287,5.2257,5.2695,765500.0],["2025-08-29",5.287,5.357,5.2695,5.357,818800.0],["2025-09-02",5.2607,5.3132,5.1994,5.2345,982300.0],["2025-09-03",5.2345,5.3833,5.2257,5.3745,942600.0],["2025-09-04",5.4008,5.497,5.392,5.4883,755800.0],["2025-09-05",5.5496,5.6634,5.5321,5.5758,1175600.0],["2025-09-08",5.5496,5.5758,5.4708,5.5146,972800.0],["2025-09-09",5.4708,5.5146,5.4095,5.427,615500.0],["2025-09-10",5.4358,5.4708,5.3657,5.427,666100.0],["2025-09-11",5.4358,5.497,5.4008,5.4358,998100.0],["2025-09-12",5.4008,5.4708,5.3745,5.4445,792700.0],["2025-09-15",5.5146,5.5146,5.357,5.3745,756700.0],["2025-09-16",5.3745,5.4095,5.2695,5.287,867800.0],["2025-09-17",5.2782,5.4358,5.2695,5.2782,961300.0],["2025-09-18",5.287,5.3833,5.252,5.3132,785900.0],["2025-09-19",5.3307,5.3745,5.252,5.2695,2856000.0],["2025-09-22",5.2607,5.2695,5.1469,5.1469,1622000.0],["2025-09-23",5.1469,5.2643,5.1289,5.2372,1552300.0],["2025-09-24",5.2101,5.3095,5.1921,5.2914,863600.0],["2025-09-25",5.2824,5.2824,5.2101,5.2372,792900.0],["2025-09-26",5.2553,5.2824,5.174,5.1921,985200.0],["2025-09-29",5.1921,5.2553,5.1108,5.2011,1209900.0],["2025-09-30",5.183,5.2553,5.1379,5.2282,1412200.0],["2025-10-01",5.2462,5.3546,5.2282,5.3185,972600.0],["2025-10-02",5.3095,5.3636,5.2282,5.2733,686500.0],["2025-10-03",5.2824,5.4268,5.2824,5.3365,945600.0],["2025-10-06",5.3365,5.3365,5.2192,5.2282,784700.0],["2025-10-07",5.2282,5.2553,5.174,5.1921,649100.0],["2025-10-08",5.2192,5.2643,5.2101,5.2372,468700.0],["2025-10-09",5.2372,5.2553,5.0386,5.0476,1042300.0],["2025-10-10",5.0747,5.1198,4.9934,5.0115,847500.0],["2025-10-13",5.0476,5.1108,5.0115,5.0837,558400.0],["2025-10-14",5.0657,5.183,5.0386,5.1559,556100.0],["2025-10-15",5.174,5.2192,5.1289,5.1289,697700.0],["2025-10-16",5.1198,5.1469,4.9483,4.9573,1008400.0],["2025-10-17",4.9483,4.9754,4.9121,4.9573,747700.0],["2025-10-20",5.0205,5.0837,4.9754,5.0657,604900.0],["2025-10-21",5.0566,5.0747,5.0115,5.0386,666400.0],["2025-10-22",5.0476,5.1469,5.0476,5.1379,626900.0],["2025-10-23",5.1379,5.2192,5.0837,5.1018,994700.0],["2025-10-24",5.1108,5.165,5.0566,5.0927,779500.0],["2025-10-27",5.0566,5.1198,5.0566,5.0747,846600.0],["2025-10-28",5.0566,5.1198,5.0205,5.0566,1064400.0],["2025-10-29",5.0476,5.0927,4.9302,4.9573,1464400.0],["2025-10-30",5.2101,5.2101,4.6232,4.8219,2821000.0],["2025-10-31",4.7948,4.8219,4.6413,4.7948,1841200.0],["2025-11-03",4.7586,4.7586,4.578,4.6322,2161300.0],["2025-11-04",4.6051,4.7496,4.5871,4.7406,1495700.0],["2025-11-05",4.7316,4.7586,4.6864,4.7406,821500.0],["2025-11-06",4.7586,4.7586,4.6142,4.6232,1326200.0],["2025-11-07",4.6322,4.6954,4.6322,4.6774,1025600.0],["2025-11-10",4.6774,4.7406,4.6232,4.7316,1262800.0],["2025-11-11",4.7406,4.8489,4.7045,4.8219,1453900.0],["2025-11-12",4.8489,4.867,4.7316,4.7316,740900.0],["2025-11-13",4.7045,4.7586,4.6503,4.6954,880700.0],["2025-11-14",4.6954,4.6954,4.578,4.6503,725100.0],["2025-11-17",4.6413,4.6503,4.5329,4.5419,812700.0],["2025-11-18",4.56,4.578,4.5239,4.578,803600.0],["2025-11-19",4.56,4.6413,4.56,4.5871,1109400.0],["2025-11-20",4.6322,4.6503,4.5148,4.5239,851200.0],["2025-11-21",4.569,4.6774,4.5419,4.6142,1697300.0],["2025-11-24",4.5961,4.6503,4.569,4.6322,1175700.0],["2025-11-25",4.6413,4.876,4.6413,4.867,1258800.0],["2025-11-26",4.858,5.0476,4.8309,4.9392,1627000.0],["2025-11-28",4.9754,4.9934,4.9212,4.9754,539700.0],["2025-12-01",4.9121,5.0386,4.9121,5.0386,1381300.0],["2025-12-02",5.0205,5.0747,5.0024,5.0024,916200.0],["2025-12-03",5.0295,5.1289,5.0205,5.1108,903500.0],["2025-12-04",5.1018,5.1198,5.0295,5.0657,1064600.0],["2025-12-05",5.0837,5.1469,5.0657,5.1018,700700.0],["2025-12-08",5.1289,5.1289,4.9663,4.9754,1035500.0],["2025-12-09",4.9663,5.0024,4.9212,4.9663,1213500.0],["2025-12-10",4.9573,5.0837,4.9483,5.0476,1231000.0],["2025-12-11",5.0747,5.0927,5.0386,5.0837,1364000.0],["2025-12-12",5.1018,5.1198,5.0386,5.0566,1483300.0],["2025-12-15",5.1018,5.1289,5.0386,5.0747,2003800.0],["2025-12-16",5.0837,5.1108,5.0386,5.0837,1819800.0],["2025-12-17",5.0927,5.2101,5.0657,5.0837,2234600.0],["2025-12-18",5.1108,5.2824,5.1108,5.2462,2296900.0],["2025-12-19",5.2553,5.3456,5.1921,5.2282,6561700.0],["2025-12-22",5.2372,5.2553,5.165,5.174,1565500.0],["2025-12-23",5.1833,5.1927,5.0248,5.1181,2182600.0],["2025-12-24",5.1274,5.1833,5.0901,5.174,679000.0],["2025-12-26",5.174,5.2113,5.1181,5.1554,1183500.0],["2025-12-29",5.1554,5.2206,5.1274,5.1274,1391500.0],["2025-12-30",5.1088,5.2299,5.1088,5.1554,1346500.0],["2025-12-31",5.1367,5.2113,5.1367,5.1554,2205000.0],["2026-01-02",5.174,5.3045,5.1181,5.2672,1233700.0],["2026-01-05",5.2579,5.2766,5.146,5.2113,1725700.0],["2026-01-06",5.1927,5.2299,5.0994,5.1367,855200.0],["2026-01-07",5.146,5.174,4.9876,4.9969,1675600.0],["2026-01-08",4.9596,5.1927,4.9596,5.146,1710100.0],["2026-01-09",5.174,5.3511,5.174,5.3138,4391900.0],["2026-01-12",5.3138,5.3138,5.2206,5.2672,1158900.0],["2026-01-13",5.2579,5.3232,5.202,5.2952,991300.0],["2026-01-14",5.2672,5.2952,5.1927,5.2672,1206100.0],["2026-01-15",5.2952,5.4257,5.2299,5.4071,1442500.0],["2026-01-16",5.3791,5.5935,5.3791,5.5562,1085000.0],["2026-01-20",5.463,5.463,5.3325,5.3511,1015400.0],["2026-01-21",5.3605,5.3791,5.2486,5.3138,992300.0],["2026-01-22",5.3138,5.4164,5.2486,5.2486,951000.0],["2026-01-23",5.4537,5.4723,5.3325,5.4257,1185000.0],["2026-01-26",5.3977,5.435,5.2766,5.3884,1055100.0],["2026-01-27",5.4071,5.5469,5.3791,5.5189,1032700.0],["2026-01-28",5.5003,5.5749,5.435,5.463,1085500.0],["2026-01-29",5.5189,5.5562,5.4071,5.4723,1217400.0],["2026-01-30",5.4071,5.4257,5.0528,5.1087,2062100.0],["2026-02-02",5.1087,5.1927,5.0435,5.0715,1204000.0],["2026-02-03",5.0901,5.1927,5.0248,5.0994,1220600.0],["2026-02-04",5.1181,5.2486,5.0994,5.2486,1301700.0],["2026-02-05",5.2299,5.2579,5.1367,5.1833,979900.0],["2026-02-06",5.2113,5.3232,5.1554,5.2766,1383600.0],["2026-02-09",5.202,5.2206,5.0248,5.1087,1171500.0],["2026-02-10",5.1554,5.2393,5.1181,5.2393,958000.0],["2026-02-11",5.2579,5.3045,5.1554,5.1647,1124800.0],["2026-02-12",5.7334,6.4978,5.6401,6.2275,7764300.0],["2026-02-13",6.1995,6.2927,6.0317,6.1436,1783500.0],["2026-02-17",6.1249,6.1249,5.9571,6.0503,2325100.0],["2026-02-18",6.1063,6.1063,5.9757,6.0037,2266600.0],["2026-02-19",5.9944,6.0037,5.7893,5.8359,2361200.0],["2026-02-20",5.8546,5.8918,5.724,5.7427,2053300.0],["2026-02-23",5.7613,5.8452,5.5749,5.5842,2285900.0],["2026-02-24",5.6215,5.6588,5.5096,5.5749,1165400.0],["2026-02-25",5.5935,5.5935,5.4723,5.5283,1264200.0],["2026-02-26",5.5283,5.6588,5.491,5.6122,1106500.0],["2026-02-27",5.5842,5.752,5.5562,5.6401,2040400.0],["2026-03-02",5.463,5.752,5.435,5.6774,1976400.0],["2026-03-03",5.5283,5.6867,5.5096,5.5935,1398700.0],["2026-03-04",5.6308,5.8173,5.5656,5.7054,3387900.0],["2026-03-05",5.6495,5.7334,5.5749,5.6495,926600.0],["2026-03-06",5.5935,5.6028,5.435,5.6028,1508100.0],["2026-03-09",5.491,5.6028,5.3325,5.5842,1764800.0],["2026-03-10",5.5749,5.7427,5.5562,5.6867,1362300.0],["2026-03-11",5.6867,5.7054,5.5376,5.6308,977800.0],["2026-03-12",5.5656,5.6028,5.4817,5.5096,1484300.0],["2026-03-13",5.5935,5.6215,5.4071,5.435,1100300.0],["2026-03-16",5.5003,5.5469,5.3977,5.4257,1112700.0],["2026-03-17",5.4723,5.5562,5.4537,5.4817,1299700.0],["2026-03-18",5.463,5.5562,5.4257,5.4537,1720200.0],["2026-03-19",5.4164,5.5283,5.3884,5.4723,1887700.0],["2026-03-20",5.4817,5.491,4.9876,4.9876,5860900.0],["2026-03-23",5.1088,5.1927,5.0062,5.1181,3321900.0],["2026-03-24",5.0506,5.1855,5.0024,5.0988,2125500.0],["2026-03-25",5.1663,5.2723,5.147,5.2627,1229500.0],["2026-03-26",5.2241,5.2723,5.1566,5.1663,1075300.0],["2026-03-27",5.1277,5.1663,5.0506,5.0988,1153000.0],["2026-03-30",5.1566,5.2819,5.147,5.1855,1309400.0],["2026-03-31",5.2627,5.4169,5.2145,5.4072,1750400.0],["2026-04-01",5.494,5.494,5.3976,5.4361,858200.0],["2026-04-02",5.2434,5.4554,5.2241,5.4554,826300.0],["2026-04-06",5.4458,5.5422,5.4169,5.5133,817300.0],["2026-04-07",5.494,5.5422,5.4361,5.4843,948700.0],["2026-04-08",5.6867,5.7253,5.5807,5.6482,2876400.0],["2026-04-09",5.6193,5.7735,5.6193,5.6964,1177200.0],["2026-04-10",5.7157,5.7349,5.6386,5.7157,659300.0],["2026-04-13",5.6867,5.7542,5.6386,5.7542,611000.0],["2026-04-14",5.7639,5.8313,5.7446,5.8313,1001400.0],["2026-04-15",5.812,5.8892,5.7831,5.841,2946400.0],["2026-04-16",5.8024,5.8699,5.6771,5.706,1282000.0],["2026-04-17",5.7831,5.8988,5.7542,5.7831,1324200.0],["2026-04-20",5.7446,5.7446,5.6578,5.7446,1210600.0],["2026-04-21",5.7349,5.7831,5.5614,5.5711,1549900.0],["2026-04-22",5.6096,5.6964,5.5711,5.6289,1077900.0],["2026-04-23",5.6867,5.6867,5.4747,5.494,1217900.0],["2026-04-24",5.5133,5.5422,5.4651,5.5036,1156100.0],["2026-04-27",5.5229,5.5904,5.5036,5.5422,1119300.0],["2026-04-28",5.5711,5.5904,5.494,5.5422,988000.0],["2026-04-29",5.494,5.5325,5.388,5.4072,1517300.0],["2026-04-30",5.494,5.6386,5.3398,5.359,2014500.0],["2026-05-01",5.388,5.5614,5.3494,5.5229,1563400.0],["2026-05-04",5.4651,5.5229,5.388,5.3976,1048600.0],["2026-05-05",5.4072,5.4458,5.359,5.3687,993700.0],["2026-05-06",5.4458,5.4458,5.3012,5.3687,1113200.0],["2026-05-07",5.359,5.3976,5.3012,5.3783,906000.0],["2026-05-08",5.4169,5.4169,5.3398,5.3687,865600.0],["2026-05-11",5.3398,5.3687,5.1084,5.1373,1592100.0],["2026-05-12",5.1277,5.1855,5.041,5.1181,1270900.0],["2026-05-13",5.0795,5.1084,5.0313,5.0506,848100.0],["2026-05-14",5.0892,5.1952,5.0602,5.0699,865900.0],["2026-05-15",5.041,5.0506,4.9831,4.9928,851300.0],["2026-05-18",5.0602,5.1566,5.0313,5.0602,899900.0],["2026-05-19",5.0506,5.0892,4.9928,5.0506,1070100.0],["2026-05-20",5.041,5.1663,4.9928,5.0988,1111700.0],["2026-05-21",5.0602,5.1566,5.0024,5.0988,1003900.0],["2026-05-22",5.147,5.147,5.041,5.0892,856900.0],["2026-05-26",5.0988,5.1277,5.041,5.1181,786000.0],["2026-05-27",5.1277,5.2048,5.1181,5.147,763800.0],["2026-05-28",5.1277,5.2145,5.1277,5.1663,918600.0],["2026-05-29",5.147,5.2337,5.147,5.2241,1127500.0],["2026-06-01",5.2048,5.2241,5.0892,5.1277,1017800.0],["2026-06-02",5.0988,5.1952,5.0988,5.1759,1016600.0],["2026-06-03",5.1373,5.147,5.012,5.0313,1033100.0],["2026-06-04",5.0988,5.1566,5.0892,5.1373,839000.0],["2026-06-05",5.1084,5.1855,5.0988,5.1373,702500.0],["2026-06-08",5.1373,5.1566,4.8867,4.906,1668800.0],["2026-06-09",4.906,5.0313,4.8867,5.0024,1191900.0],["2026-06-10",5.041,5.041,4.9157,4.9253,1065800.0],["2026-06-11",4.9446,5.0217,4.8867,4.9928,1508300.0],["2026-06-12",5.0024,5.0988,4.9735,5.0602,971300.0],["2026-06-15",5.1084,5.1855,5.012,5.041,1247200.0],["2026-06-16",5.0795,5.1663,5.0795,5.0795,1112800.0],["2026-06-17",5.0313,5.1566,4.9157,4.9446,2343500.0],["2026-06-18",4.9831,5.0024,4.9253,4.9735,2872000.0],["2026-06-22",4.9831,4.9831,4.7133,4.8,2939300.0],["2026-06-23",4.82,4.89,4.79,4.81,2136900.0],["2026-06-24",4.83,4.91,4.8,4.81,1912800.0],["2026-06-25",4.86,4.88,4.71,4.73,2183700.0],["2026-06-26",4.74,4.81,4.67,4.81,3393400.0],["2026-06-29",4.8,4.91,4.75,4.87,4097300.0],["2026-06-30",4.86,4.97,4.73,4.74,4505700.0],["2026-07-01",4.7,4.77,4.65,4.67,2596800.0],["2026-07-02",4.7,4.72,4.43,4.48,2950200.0],["2026-07-06",4.41,4.56,4.19,4.55,8572580.257174],["2026-07-07",4.61,4.935,4.55,4.72,33902536.469093],["2026-07-08",4.72,4.855,4.7,4.75,3844953.163708],["2026-07-09",4.9,5.13,4.78,5.08,5351655.939182],["2026-07-10",5.11,5.16,5.04,5.1,3203588.225965],["2026-07-13",5.1,5.17,5.04,5.07,2255950.932643],["2026-07-14",5.08,5.19,5.065,5.09,2681460.162774],["2026-07-15",5.13,5.1984,5.02,5.06,1783379.900103],["2026-07-16",5.08,5.265,5.0513,5.21,1363764.636198],["2026-07-17",5.19,5.23,5.06,5.12,1109200.429487],["2026-07-20",5.12,5.145,4.98,5,1525533.288014],["2026-07-21",4.98,5.055,4.97,5.03,1526072.528],["2026-07-22",5.05,5.1,4.99,5.08,1202807.026717],["2026-07-23",5.05,5.07,4.85,4.9,1625914.319593],["2026-07-24",4.95,5.025,4.91,4.92,1436890.387957],["2026-07-27",4.97,5.0284,4.91,4.94,1656245.025149],["2026-07-28",4.79,4.79,4.435,4.67,5883884.480525],["2026-07-29",4.61,4.71,4.58,4.68,3230384.20777],["2026-07-30",4.75,4.86,4.59,4.66,2906303.951888],["2026-07-31",4.65,4.68,4.48,4.57,2584398.625344]]}